Table Data - Nasdaq US Mid Cap Semiconductors Net Total Return Index
| Title | Nasdaq US Mid Cap Semiconductors Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM10102010N |
| 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 2026-03-03 |
| Last Updated | 2026-03-03 10:53 PM CST |
| Notes | For more information about this series, see: NQUSM10102010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 689.78 |
| 2012-12-04 | 696.65 |
| 2012-12-05 | 701.23 |
| 2012-12-06 | 710.53 |
| 2012-12-07 | 711.41 |
| 2012-12-10 | 716.33 |
| 2012-12-11 | 729.95 |
| 2012-12-12 | 725.87 |
| 2012-12-13 | 715.41 |
| 2012-12-14 | 712.04 |
| 2012-12-17 | 716.21 |
| 2012-12-18 | 730.65 |
| 2012-12-19 | 733.19 |
| 2012-12-20 | 729.49 |
| 2012-12-21 | 719.79 |
| 2012-12-24 | 717.98 |
| 2012-12-25 | . |
| 2012-12-26 | 707.19 |
| 2012-12-27 | 704.31 |
| 2012-12-28 | 699.34 |
| 2012-12-31 | 716.95 |
| 2013-01-01 | . |
| 2013-01-02 | 750.74 |
| 2013-01-03 | 748.24 |
| 2013-01-04 | 748.98 |
| 2013-01-07 | 748.48 |
| 2013-01-08 | 740.39 |
| 2013-01-09 | 749.67 |
| 2013-01-10 | 761.47 |
| 2013-01-11 | 766.12 |
| 2013-01-14 | 760.99 |
| 2013-01-15 | 755.89 |
| 2013-01-16 | 768.08 |
| 2013-01-17 | 777.43 |
| 2013-01-18 | 774.17 |
| 2013-01-21 | . |
| 2013-01-22 | 772.44 |
| 2013-01-23 | 793.59 |
| 2013-01-24 | 784.65 |
| 2013-01-25 | 796.95 |
| 2013-01-28 | 800.26 |
| 2013-01-29 | 793.49 |
| 2013-01-30 | 796.07 |
| 2013-01-31 | 795.85 |
| 2013-02-01 | 816.32 |
| 2013-02-04 | 804.12 |
| 2013-02-05 | 814.74 |
| 2013-02-06 | 821.19 |
| 2013-02-07 | 804.20 |
| 2013-02-08 | 822.23 |
| 2013-02-11 | 827.66 |
| 2013-02-12 | 830.46 |
| 2013-02-13 | 830.79 |
| 2013-02-14 | 843.56 |
| 2013-02-15 | 832.71 |
| 2013-02-18 | . |
| 2013-02-19 | 841.41 |
| 2013-02-20 | 820.62 |
| 2013-02-21 | 801.18 |
| 2013-02-22 | 820.53 |
| 2013-02-25 | 801.62 |
| 2013-02-26 | 806.17 |
| 2013-02-27 | 822.48 |
| 2013-02-28 | 822.89 |
| 2013-03-01 | 816.40 |
| 2013-03-04 | 813.30 |
| 2013-03-05 | 837.59 |
| 2013-03-06 | 839.60 |
| 2013-03-07 | 843.29 |
| 2013-03-08 | 850.69 |
| 2013-03-11 | 853.49 |
| 2013-03-12 | 852.88 |
| 2013-03-13 | 860.71 |
| 2013-03-14 | 867.07 |
| 2013-03-15 | 850.13 |
| 2013-03-18 | 842.19 |
| 2013-03-19 | 839.29 |
| 2013-03-20 | 848.41 |
| 2013-03-21 | 832.33 |
| 2013-03-22 | 848.95 |
| 2013-03-25 | 845.56 |
| 2013-03-26 | 853.40 |
| 2013-03-27 | 854.47 |
| 2013-03-28 | 863.09 |
| 2013-03-29 | . |
| 2013-04-01 | 837.53 |
| 2013-04-02 | 825.59 |
| 2013-04-03 | 807.13 |
| 2013-04-04 | 822.66 |
| 2013-04-05 | 822.42 |
| 2013-04-08 | 830.55 |
| 2013-04-09 | 840.03 |
| 2013-04-10 | 862.09 |
| 2013-04-11 | 860.15 |
| 2013-04-12 | 858.29 |
| 2013-04-15 | 833.24 |
| 2013-04-16 | 854.21 |
| 2013-04-17 | 823.34 |
| 2013-04-18 | 806.57 |
| 2013-04-19 | 810.52 |
| 2013-04-22 | 820.71 |
| 2013-04-23 | 837.02 |
| 2013-04-24 | 845.17 |
| 2013-04-25 | 863.18 |
| 2013-04-26 | 857.32 |
| 2013-04-29 | 862.72 |
| 2013-04-30 | 871.47 |
| 2013-05-01 | 856.72 |
| 2013-05-02 | 865.47 |
| 2013-05-03 | 883.00 |
| 2013-05-06 | 890.22 |
| 2013-05-07 | 887.93 |
| 2013-05-08 | 900.76 |
| 2013-05-09 | 910.06 |
| 2013-05-10 | 923.94 |
| 2013-05-13 | 916.87 |
| 2013-05-14 | 922.68 |
| 2013-05-15 | 936.30 |
| 2013-05-16 | 934.19 |
| 2013-05-17 | 946.81 |
| 2013-05-20 | 943.53 |
| 2013-05-21 | 946.13 |
| 2013-05-22 | 926.28 |
| 2013-05-23 | 934.95 |
| 2013-05-24 | 933.02 |
| 2013-05-27 | . |
| 2013-05-28 | 944.13 |
| 2013-05-29 | 946.41 |
| 2013-05-30 | 963.15 |
| 2013-05-31 | 950.72 |
| 2013-06-03 | 954.27 |
| 2013-06-04 | 955.60 |
| 2013-06-05 | 943.45 |
| 2013-06-06 | 947.90 |
| 2013-06-07 | 965.79 |
| 2013-06-10 | 971.00 |
| 2013-06-11 | 949.05 |
| 2013-06-12 | 937.51 |
| 2013-06-13 | 961.75 |
| 2013-06-14 | 956.70 |
| 2013-06-17 | 973.10 |
| 2013-06-18 | 990.03 |
| 2013-06-19 | 987.22 |
| 2013-06-20 | 957.47 |
| 2013-06-21 | 959.10 |
| 2013-06-24 | 932.23 |
| 2013-06-25 | 952.01 |
| 2013-06-26 | 964.76 |
| 2013-06-27 | 970.68 |
| 2013-06-28 | 974.02 |
| 2013-07-01 | 974.58 |
| 2013-07-02 | 979.57 |
| 2013-07-03 | 982.73 |
| 2013-07-04 | . |
| 2013-07-05 | 997.56 |
| 2013-07-08 | 976.34 |
| 2013-07-09 | 976.27 |
| 2013-07-10 | 978.20 |
| 2013-07-11 | 992.43 |
| 2013-07-12 | 997.06 |
| 2013-07-15 | 998.41 |
| 2013-07-16 | 1003.12 |
| 2013-07-17 | 1011.06 |
| 2013-07-18 | 1006.21 |
| 2013-07-19 | 1013.05 |
| 2013-07-22 | 1014.38 |
| 2013-07-23 | 1010.98 |
| 2013-07-24 | 995.85 |
| 2013-07-25 | 1000.57 |
| 2013-07-26 | 984.42 |
| 2013-07-29 | 980.98 |
| 2013-07-30 | 994.82 |
| 2013-07-31 | 1010.24 |
| 2013-08-01 | 1037.88 |
| 2013-08-02 | 1026.24 |
| 2013-08-05 | 1036.26 |
| 2013-08-06 | 1024.79 |
| 2013-08-07 | 1012.57 |
| 2013-08-08 | 1017.15 |
| 2013-08-09 | 1013.28 |
| 2013-08-12 | 1017.01 |
| 2013-08-13 | 1045.47 |
| 2013-08-14 | 1015.64 |
| 2013-08-15 | 989.81 |
| 2013-08-16 | 992.73 |
| 2013-08-19 | 982.64 |
| 2013-08-20 | 988.95 |
| 2013-08-21 | 981.12 |
| 2013-08-22 | 989.95 |
| 2013-08-23 | 986.66 |
| 2013-08-26 | 983.16 |
| 2013-08-27 | 953.97 |
| 2013-08-28 | 964.79 |
| 2013-08-29 | 977.11 |
| 2013-08-30 | 968.96 |
| 2013-09-02 | . |
| 2013-09-03 | 978.38 |
| 2013-09-04 | 1007.00 |
| 2013-09-05 | 1013.28 |
| 2013-09-06 | 1010.91 |
| 2013-09-09 | 1027.46 |
| 2013-09-10 | 1053.88 |
| 2013-09-11 | 1054.94 |
| 2013-09-12 | 1047.89 |
| 2013-09-13 | 1046.86 |
| 2013-09-16 | 1054.03 |
| 2013-09-17 | 1062.75 |
| 2013-09-18 | 1075.15 |
| 2013-09-19 | 1070.45 |
| 2013-09-20 | 1064.13 |
| 2013-09-23 | 1058.68 |
| 2013-09-24 | 1066.76 |
| 2013-09-25 | 1064.49 |
| 2013-09-26 | 1064.08 |
| 2013-09-27 | 1056.17 |
| 2013-09-30 | 1057.27 |
| 2013-10-01 | 1079.89 |
| 2013-10-02 | 1072.38 |
| 2013-10-03 | 1071.93 |
| 2013-10-04 | 1079.39 |
| 2013-10-07 | 1071.29 |
| 2013-10-08 | 1053.10 |
| 2013-10-09 | 1046.22 |
| 2013-10-10 | 1073.99 |
| 2013-10-11 | 1077.33 |
| 2013-10-14 | 1089.03 |
| 2013-10-15 | 1074.23 |
| 2013-10-16 | 1088.60 |
| 2013-10-17 | 1089.30 |
| 2013-10-18 | 1093.03 |
| 2013-10-21 | 1094.13 |
| 2013-10-22 | 1091.77 |
| 2013-10-23 | 1040.22 |
| 2013-10-24 | 1040.41 |
| 2013-10-25 | 1052.02 |
| 2013-10-28 | 1050.05 |
| 2013-10-29 | 1061.39 |
| 2013-10-30 | 1059.79 |
| 2013-10-31 | 1078.01 |
| 2013-11-01 | 1076.16 |
| 2013-11-04 | 1069.95 |
| 2013-11-05 | 1075.39 |
| 2013-11-06 | 1075.03 |
| 2013-11-07 | 1047.67 |
| 2013-11-08 | 1069.55 |
| 2013-11-11 | 1073.07 |
| 2013-11-12 | 1080.79 |
| 2013-11-13 | 1091.11 |
| 2013-11-14 | 1085.72 |
| 2013-11-15 | 1085.71 |
| 2013-11-18 | 1072.44 |
| 2013-11-19 | 1050.62 |
| 2013-11-20 | 1048.87 |
| 2013-11-21 | 1068.14 |
| 2013-11-22 | 1073.73 |
| 2013-11-25 | 1079.21 |
| 2013-11-26 | 1080.54 |
| 2013-11-27 | 1084.57 |
| 2013-11-28 | . |
| 2013-11-29 | 1081.30 |
| 2013-12-02 | 1082.21 |
| 2013-12-03 | 1088.39 |
| 2013-12-04 | 1085.41 |
| 2013-12-05 | 1080.43 |
| 2013-12-06 | 1083.98 |
| 2013-12-09 | 1082.23 |
| 2013-12-10 | 1085.76 |
| 2013-12-11 | 1073.23 |
| 2013-12-12 | 1060.31 |
| 2013-12-13 | 1057.39 |
| 2013-12-16 | 1092.65 |
| 2013-12-17 | 1102.50 |
| 2013-12-18 | 1110.79 |
| 2013-12-19 | 1107.45 |
| 2013-12-20 | 1120.94 |
| 2013-12-23 | 1132.66 |
| 2013-12-24 | 1137.29 |
| 2013-12-25 | . |
| 2013-12-26 | 1138.45 |
| 2013-12-27 | 1138.38 |
| 2013-12-30 | 1144.52 |
| 2013-12-31 | 1153.32 |
| 2014-01-01 | . |
| 2014-01-02 | 1140.75 |
| 2014-01-03 | 1147.50 |
| 2014-01-06 | 1151.08 |
| 2014-01-07 | 1161.75 |
| 2014-01-08 | 1177.19 |
| 2014-01-09 | 1170.68 |
| 2014-01-10 | 1176.70 |
| 2014-01-13 | 1162.44 |
| 2014-01-14 | 1189.14 |
| 2014-01-15 | 1197.89 |
| 2014-01-16 | 1187.19 |
| 2014-01-17 | 1185.32 |
| 2014-01-20 | . |
| 2014-01-21 | 1191.88 |
| 2014-01-22 | 1201.71 |
| 2014-01-23 | 1183.56 |
| 2014-01-24 | 1156.11 |
| 2014-01-27 | 1147.12 |
| 2014-01-28 | 1165.33 |
| 2014-01-29 | 1159.74 |
| 2014-01-30 | 1173.45 |
| 2014-01-31 | 1162.10 |
| 2014-02-03 | 1130.98 |
| 2014-02-04 | 1136.88 |
| 2014-02-05 | 1136.07 |
| 2014-02-06 | 1145.75 |
| 2014-02-07 | 1162.04 |
| 2014-02-10 | 1166.98 |
| 2014-02-11 | 1178.59 |
| 2014-02-12 | 1196.20 |
| 2014-02-13 | 1206.22 |
| 2014-02-14 | 1216.83 |
| 2014-02-17 | . |
| 2014-02-18 | 1218.66 |
| 2014-02-19 | 1219.82 |
| 2014-02-20 | 1237.63 |
| 2014-02-21 | 1226.57 |
| 2014-02-24 | 1239.00 |
| 2014-02-25 | 1233.13 |
| 2014-02-26 | 1244.99 |
| 2014-02-27 | 1238.54 |
| 2014-02-28 | 1240.97 |
| 2014-03-03 | 1231.55 |
| 2014-03-04 | 1249.89 |
| 2014-03-05 | 1254.69 |
| 2014-03-06 | 1257.49 |
| 2014-03-07 | 1259.16 |
| 2014-03-10 | 1249.36 |
| 2014-03-11 | 1244.19 |
| 2014-03-12 | 1252.50 |
| 2014-03-13 | 1237.53 |
| 2014-03-14 | 1238.84 |
| 2014-03-17 | 1247.26 |
| 2014-03-18 | 1269.96 |
| 2014-03-19 | 1270.18 |
| 2014-03-20 | 1289.14 |
| 2014-03-21 | 1272.86 |
| 2014-03-24 | 1264.43 |
| 2014-03-25 | 1265.61 |
| 2014-03-26 | 1235.24 |
| 2014-03-27 | 1223.23 |
| 2014-03-28 | 1230.96 |
| 2014-03-31 | 1254.40 |
| 2014-04-01 | 1274.25 |
| 2014-04-02 | 1281.03 |
| 2014-04-03 | 1282.67 |
| 2014-04-04 | 1246.58 |
| 2014-04-07 | 1229.78 |
| 2014-04-08 | 1241.63 |
| 2014-04-09 | 1262.99 |
| 2014-04-10 | 1217.25 |
| 2014-04-11 | 1194.14 |
| 2014-04-14 | 1198.82 |
| 2014-04-15 | 1206.64 |
| 2014-04-16 | 1208.02 |
| 2014-04-17 | 1220.20 |
| 2014-04-18 | . |
| 2014-04-21 | 1230.40 |
| 2014-04-22 | 1255.71 |
| 2014-04-23 | 1251.71 |
| 2014-04-24 | 1275.88 |
| 2014-04-25 | 1232.50 |
| 2014-04-28 | 1221.68 |
| 2014-04-29 | 1226.51 |
| 2014-04-30 | 1234.68 |
| 2014-05-01 | 1234.76 |
| 2014-05-02 | 1232.46 |
| 2014-05-05 | 1233.40 |
| 2014-05-06 | 1220.43 |
| 2014-05-07 | 1208.34 |
| 2014-05-08 | 1203.66 |
| 2014-05-09 | 1200.50 |
| 2014-05-12 | 1228.95 |
| 2014-05-13 | 1216.17 |
| 2014-05-14 | 1208.98 |
| 2014-05-15 | 1193.10 |
| 2014-05-16 | 1207.72 |
| 2014-05-19 | 1230.67 |
| 2014-05-20 | 1213.39 |
| 2014-05-21 | 1229.19 |
| 2014-05-22 | 1242.18 |
| 2014-05-23 | 1263.58 |
| 2014-05-26 | . |
| 2014-05-27 | 1270.88 |
| 2014-05-28 | 1270.02 |
| 2014-05-29 | 1282.19 |
| 2014-05-30 | 1274.83 |
| 2014-06-02 | 1276.00 |
| 2014-06-03 | 1297.71 |
| 2014-06-04 | 1314.79 |
| 2014-06-05 | 1313.66 |
| 2014-06-06 | 1311.41 |
| 2014-06-09 | 1316.89 |
| 2014-06-10 | 1319.28 |
| 2014-06-11 | 1328.35 |
| 2014-06-12 | 1317.31 |
| 2014-06-13 | 1326.04 |
| 2014-06-16 | 1335.75 |
| 2014-06-17 | 1355.48 |
| 2014-06-18 | 1348.27 |
| 2014-06-19 | 1342.15 |
| 2014-06-20 | 1349.23 |
| 2014-06-23 | 1346.66 |
| 2014-06-24 | 1320.15 |
| 2014-06-25 | 1330.27 |
| 2014-06-26 | 1326.59 |
| 2014-06-27 | 1330.06 |
| 2014-06-30 | 1341.29 |
| 2014-07-01 | 1360.48 |
| 2014-07-02 | 1360.50 |
| 2014-07-03 | 1372.04 |
| 2014-07-04 | . |
| 2014-07-07 | 1353.18 |
| 2014-07-08 | 1347.63 |
| 2014-07-09 | 1361.39 |
| 2014-07-10 | 1352.52 |
| 2014-07-11 | 1360.11 |
| 2014-07-14 | 1358.08 |
| 2014-07-15 | 1351.95 |
| 2014-07-16 | 1358.91 |
| 2014-07-17 | 1336.56 |
| 2014-07-18 | 1380.97 |
| 2014-07-21 | 1388.06 |
| 2014-07-22 | 1392.18 |
| 2014-07-23 | 1355.09 |
| 2014-07-24 | 1337.67 |
| 2014-07-25 | 1290.61 |
| 2014-07-28 | 1304.19 |
| 2014-07-29 | 1298.33 |
| 2014-07-30 | 1299.61 |
| 2014-07-31 | 1278.65 |
| 2014-08-01 | 1288.48 |
| 2014-08-04 | 1284.03 |
| 2014-08-05 | 1284.59 |
| 2014-08-06 | 1292.59 |
| 2014-08-07 | 1279.20 |
| 2014-08-08 | 1291.54 |
| 2014-08-11 | 1305.07 |
| 2014-08-12 | 1297.76 |
| 2014-08-13 | 1299.27 |
| 2014-08-14 | 1299.27 |
| 2014-08-15 | 1307.40 |
| 2014-08-18 | 1320.92 |
| 2014-08-19 | 1334.69 |
| 2014-08-20 | 1347.70 |
| 2014-08-21 | 1350.21 |
| 2014-08-22 | 1352.74 |
| 2014-08-25 | 1346.13 |
| 2014-08-26 | 1345.37 |
| 2014-08-27 | 1346.99 |
| 2014-08-28 | 1356.09 |
| 2014-08-29 | 1364.16 |
| 2014-09-01 | . |
| 2014-09-02 | 1357.20 |
| 2014-09-03 | 1355.09 |
| 2014-09-04 | 1355.32 |
| 2014-09-05 | 1363.63 |
| 2014-09-08 | 1362.69 |
| 2014-09-09 | 1349.12 |
| 2014-09-10 | 1346.23 |
| 2014-09-11 | 1351.60 |
| 2014-09-12 | 1335.88 |
| 2014-09-15 | 1318.60 |
| 2014-09-16 | 1347.35 |
| 2014-09-17 | 1358.59 |
| 2014-09-18 | 1381.72 |
| 2014-09-19 | 1365.96 |
| 2014-09-22 | 1340.40 |
| 2014-09-23 | 1331.11 |
| 2014-09-24 | 1350.33 |
| 2014-09-25 | 1323.63 |
| 2014-09-26 | 1329.09 |
| 2014-09-29 | 1326.92 |
| 2014-09-30 | 1303.55 |
| 2014-10-01 | 1271.15 |
| 2014-10-02 | 1258.58 |
| 2014-10-03 | 1257.76 |
| 2014-10-06 | 1244.99 |
| 2014-10-07 | 1211.40 |
| 2014-10-08 | 1245.10 |
| 2014-10-09 | 1193.99 |
| 2014-10-10 | 1098.13 |
| 2014-10-13 | 1062.03 |
| 2014-10-14 | 1070.77 |
| 2014-10-15 | 1075.11 |
| 2014-10-16 | 1097.55 |
| 2014-10-17 | 1108.10 |
| 2014-10-20 | 1131.58 |
| 2014-10-21 | 1171.57 |
| 2014-10-22 | 1132.90 |
| 2014-10-23 | 1156.70 |
| 2014-10-24 | 1177.50 |
| 2014-10-27 | 1175.62 |
| 2014-10-28 | 1199.64 |
| 2014-10-29 | 1202.77 |
| 2014-10-30 | 1185.76 |
| 2014-10-31 | 1236.66 |
| 2014-11-03 | 1247.58 |
| 2014-11-04 | 1238.11 |
| 2014-11-05 | 1250.64 |
| 2014-11-06 | 1243.53 |
| 2014-11-07 | 1236.09 |
| 2014-11-10 | 1247.51 |
| 2014-11-11 | 1240.28 |
| 2014-11-12 | 1242.55 |
| 2014-11-13 | 1223.35 |
| 2014-11-14 | 1237.03 |
| 2014-11-17 | 1231.03 |
| 2014-11-18 | 1278.86 |
| 2014-11-19 | 1268.87 |
| 2014-11-20 | 1276.64 |
| 2014-11-21 | 1301.90 |
| 2014-11-24 | 1315.11 |
| 2014-11-25 | 1313.59 |
| 2014-11-26 | 1338.24 |
| 2014-11-27 | . |
| 2014-11-28 | 1324.98 |
| 2014-12-01 | 1304.63 |
| 2014-12-02 | 1320.55 |
| 2014-12-03 | 1364.97 |
| 2014-12-04 | 1358.45 |
| 2014-12-05 | 1373.41 |
| 2014-12-08 | 1341.33 |
| 2014-12-09 | 1344.47 |
| 2014-12-10 | 1314.61 |
| 2014-12-11 | 1318.79 |
| 2014-12-12 | 1302.13 |
| 2014-12-15 | 1287.31 |
| 2014-12-16 | 1280.55 |
| 2014-12-17 | 1309.75 |
| 2014-12-18 | 1336.04 |
| 2014-12-19 | 1339.62 |
| 2014-12-22 | 1359.80 |
| 2014-12-23 | 1358.63 |
| 2014-12-24 | 1365.55 |
| 2014-12-25 | . |
| 2014-12-26 | 1365.95 |
| 2014-12-29 | 1359.72 |
| 2014-12-30 | 1352.30 |
| 2014-12-31 | 1356.96 |
| 2015-01-01 | . |
| 2015-01-02 | 1356.27 |
| 2015-01-05 | 1321.89 |
| 2015-01-06 | 1304.27 |
| 2015-01-07 | 1323.76 |
| 2015-01-08 | 1375.43 |
| 2015-01-09 | 1382.90 |
| 2015-01-12 | 1373.39 |
| 2015-01-13 | 1363.83 |
| 2015-01-14 | 1362.46 |
| 2015-01-15 | 1330.75 |
| 2015-01-16 | 1348.43 |
| 2015-01-19 | . |
| 2015-01-20 | 1355.36 |
| 2015-01-21 | 1378.45 |
| 2015-01-22 | 1394.64 |
| 2015-01-23 | 1398.67 |
| 2015-01-26 | 1419.14 |
| 2015-01-27 | 1401.85 |
| 2015-01-28 | 1401.15 |
| 2015-01-29 | 1406.74 |
| 2015-01-30 | 1386.57 |
| 2015-02-02 | 1390.82 |
| 2015-02-03 | 1426.93 |
| 2015-02-04 | 1432.75 |
| 2015-02-05 | 1458.84 |
| 2015-02-06 | 1467.74 |
| 2015-02-09 | 1455.64 |
| 2015-02-10 | 1483.24 |
| 2015-02-11 | 1483.56 |
| 2015-02-12 | 1504.32 |
| 2015-02-13 | 1527.80 |
| 2015-02-16 | . |
| 2015-02-17 | 1525.79 |
| 2015-02-18 | 1523.30 |
| 2015-02-19 | 1523.23 |
| 2015-02-20 | 1534.51 |
| 2015-02-23 | 1526.49 |
| 2015-02-24 | 1552.54 |
| 2015-02-25 | 1542.39 |
| 2015-02-26 | 1545.84 |
| 2015-02-27 | 1539.01 |
| 2015-03-02 | 1590.61 |
| 2015-03-03 | 1567.53 |
| 2015-03-04 | 1569.52 |
| 2015-03-05 | 1573.75 |
| 2015-03-06 | 1567.21 |
| 2015-03-09 | 1570.48 |
| 2015-03-10 | 1543.77 |
| 2015-03-11 | 1540.99 |
| 2015-03-12 | 1544.56 |
| 2015-03-13 | 1549.69 |
| 2015-03-16 | 1573.85 |
| 2015-03-17 | 1565.57 |
| 2015-03-18 | 1571.11 |
| 2015-03-19 | 1567.03 |
| 2015-03-20 | 1588.51 |
| 2015-03-23 | 1576.39 |
| 2015-03-24 | 1558.27 |
| 2015-03-25 | 1491.07 |
| 2015-03-26 | 1482.10 |
| 2015-03-27 | 1516.61 |
| 2015-03-30 | 1532.19 |
| 2015-03-31 | 1510.26 |
| 2015-04-01 | 1507.39 |
| 2015-04-02 | 1502.28 |
| 2015-04-03 | . |
| 2015-04-06 | 1506.96 |
| 2015-04-07 | 1514.87 |
| 2015-04-08 | 1522.70 |
| 2015-04-09 | 1538.83 |
| 2015-04-10 | 1543.17 |
| 2015-04-13 | 1538.68 |
| 2015-04-14 | 1521.52 |
| 2015-04-15 | 1550.97 |
| 2015-04-16 | 1555.79 |
| 2015-04-17 | 1522.96 |
| 2015-04-20 | 1538.08 |
| 2015-04-21 | 1540.45 |
| 2015-04-22 | 1537.27 |
| 2015-04-23 | 1520.82 |
| 2015-04-24 | 1466.43 |
| 2015-04-27 | 1458.71 |
| 2015-04-28 | 1467.48 |
| 2015-04-29 | 1464.39 |
| 2015-04-30 | 1448.72 |
| 2015-05-01 | 1479.09 |
| 2015-05-04 | 1488.38 |
| 2015-05-05 | 1450.20 |
| 2015-05-06 | 1447.36 |
| 2015-05-07 | 1479.63 |
| 2015-05-08 | 1505.31 |
| 2015-05-11 | 1518.35 |
| 2015-05-12 | 1502.14 |
| 2015-05-13 | 1511.85 |
| 2015-05-14 | 1537.86 |
| 2015-05-15 | 1537.44 |
| 2015-05-18 | 1554.41 |
| 2015-05-19 | 1544.61 |
| 2015-05-20 | 1542.61 |
| 2015-05-21 | 1548.91 |
| 2015-05-22 | 1543.64 |
| 2015-05-25 | . |
| 2015-05-26 | 1526.37 |
| 2015-05-27 | 1563.25 |
| 2015-05-28 | 1576.79 |
| 2015-05-29 | 1572.05 |
| 2015-06-01 | 1575.78 |
| 2015-06-02 | 1557.88 |
| 2015-06-03 | 1566.60 |
| 2015-06-04 | 1555.59 |
| 2015-06-05 | 1567.01 |
| 2015-06-08 | 1545.22 |
| 2015-06-09 | 1546.10 |
| 2015-06-10 | 1562.36 |
| 2015-06-11 | 1576.40 |
| 2015-06-12 | 1560.42 |
| 2015-06-15 | 1563.22 |
| 2015-06-16 | 1577.40 |
| 2015-06-17 | 1575.55 |
| 2015-06-18 | 1600.93 |
| 2015-06-19 | 1609.33 |
| 2015-06-22 | 1614.01 |
| 2015-06-23 | 1615.09 |
| 2015-06-24 | 1598.57 |
| 2015-06-25 | 1586.81 |
| 2015-06-26 | 1555.70 |
| 2015-06-29 | 1507.97 |
| 2015-06-30 | 1512.42 |
| 2015-07-01 | 1501.30 |
| 2015-07-02 | 1502.28 |
| 2015-07-03 | . |
| 2015-07-06 | 1479.03 |
| 2015-07-07 | 1485.68 |
| 2015-07-08 | 1447.15 |
| 2015-07-09 | 1426.24 |
| 2015-07-10 | 1454.69 |
| 2015-07-13 | 1465.04 |
| 2015-07-14 | 1475.39 |
| 2015-07-15 | 1457.81 |
| 2015-07-16 | 1451.79 |
| 2015-07-17 | 1448.14 |
| 2015-07-20 | 1433.51 |
| 2015-07-21 | 1418.14 |
| 2015-07-22 | 1373.39 |
| 2015-07-23 | 1378.17 |
| 2015-07-24 | 1381.55 |
| 2015-07-27 | 1379.62 |
| 2015-07-28 | 1399.95 |
| 2015-07-29 | 1402.55 |
| 2015-07-30 | 1414.66 |
| 2015-07-31 | 1386.19 |
| 2015-08-03 | 1366.14 |
| 2015-08-04 | 1362.15 |
| 2015-08-05 | 1389.45 |
| 2015-08-06 | 1330.82 |
| 2015-08-07 | 1326.76 |
| 2015-08-10 | 1351.71 |
| 2015-08-11 | 1307.36 |
| 2015-08-12 | 1325.94 |
| 2015-08-13 | 1318.10 |
| 2015-08-14 | 1312.93 |
| 2015-08-17 | 1328.33 |
| 2015-08-18 | 1306.23 |
| 2015-08-19 | 1284.69 |
| 2015-08-20 | 1228.44 |
| 2015-08-21 | 1197.62 |
| 2015-08-24 | 1168.14 |
| 2015-08-25 | 1152.68 |
| 2015-08-26 | 1201.78 |
| 2015-08-27 | 1251.33 |
| 2015-08-28 | 1266.02 |
| 2015-08-31 | 1254.23 |
| 2015-09-01 | 1211.18 |
| 2015-09-02 | 1230.28 |
| 2015-09-03 | 1259.33 |
| 2015-09-04 | 1239.40 |
| 2015-09-07 | . |
| 2015-09-08 | 1304.90 |
| 2015-09-09 | 1278.88 |
| 2015-09-10 | 1273.58 |
| 2015-09-11 | 1257.13 |
| 2015-09-14 | 1247.60 |
| 2015-09-15 | 1264.70 |
| 2015-09-16 | 1270.39 |
| 2015-09-17 | 1247.21 |
| 2015-09-18 | 1220.45 |
| 2015-09-21 | 1215.93 |
| 2015-09-22 | 1187.55 |
| 2015-09-23 | 1171.39 |
| 2015-09-24 | 1165.63 |
| 2015-09-25 | 1170.17 |
| 2015-09-28 | 1122.68 |
| 2015-09-29 | 1125.22 |
| 2015-09-30 | 1164.85 |
| 2015-10-01 | 1150.40 |
| 2015-10-02 | 1187.80 |
| 2015-10-05 | 1215.02 |
| 2015-10-06 | 1224.04 |
| 2015-10-07 | 1244.95 |
| 2015-10-08 | 1247.66 |
| 2015-10-09 | 1239.23 |
| 2015-10-12 | 1232.77 |
| 2015-10-13 | 1212.38 |
| 2015-10-14 | 1254.54 |
| 2015-10-15 | 1267.72 |
| 2015-10-16 | 1260.07 |
| 2015-10-19 | 1256.07 |
| 2015-10-20 | 1258.41 |
| 2015-10-21 | 1280.03 |
| 2015-10-22 | 1311.43 |
| 2015-10-23 | 1337.91 |
| 2015-10-26 | 1301.59 |
| 2015-10-27 | 1274.24 |
| 2015-10-28 | 1309.10 |
| 2015-10-29 | 1281.25 |
| 2015-10-30 | 1292.54 |
| 2015-11-02 | 1310.68 |
| 2015-11-03 | 1314.56 |
| 2015-11-04 | 1324.11 |
| 2015-11-05 | 1307.76 |
| 2015-11-06 | 1357.91 |
| 2015-11-09 | 1343.82 |
| 2015-11-10 | 1313.41 |
| 2015-11-11 | 1314.17 |
| 2015-11-12 | 1289.78 |
| 2015-11-13 | 1284.70 |
| 2015-11-16 | 1294.74 |
| 2015-11-17 | 1295.51 |
| 2015-11-18 | 1308.87 |
| 2015-11-19 | 1305.98 |
| 2015-11-20 | 1306.22 |
| 2015-11-23 | 1295.35 |
| 2015-11-24 | 1305.58 |
| 2015-11-25 | 1312.50 |
| 2015-11-26 | . |
| 2015-11-27 | 1325.38 |
| 2015-11-30 | 1336.76 |
| 2015-12-01 | 1355.17 |
| 2015-12-02 | 1348.14 |
| 2015-12-03 | 1328.89 |
| 2015-12-04 | 1354.24 |
| 2015-12-07 | 1334.30 |
| 2015-12-08 | 1315.80 |
| 2015-12-09 | 1296.01 |
| 2015-12-10 | 1304.30 |
| 2015-12-11 | 1277.92 |
| 2015-12-14 | 1261.67 |
| 2015-12-15 | 1279.28 |
| 2015-12-16 | 1302.38 |
| 2015-12-17 | 1290.04 |
| 2015-12-18 | 1279.30 |
| 2015-12-21 | 1301.56 |
| 2015-12-22 | 1295.81 |
| 2015-12-23 | 1310.79 |
| 2015-12-24 | 1317.65 |
| 2015-12-25 | . |
| 2015-12-28 | 1308.34 |
| 2015-12-29 | 1320.08 |
| 2015-12-30 | 1305.60 |
| 2015-12-31 | 1288.07 |
| 2016-01-01 | . |
| 2016-01-04 | 1276.81 |
| 2016-01-05 | 1258.08 |
| 2016-01-06 | 1219.22 |
| 2016-01-07 | 1173.54 |
| 2016-01-08 | 1152.15 |
| 2016-01-11 | 1158.11 |
| 2016-01-12 | 1162.21 |
| 2016-01-13 | 1132.27 |
| 2016-01-14 | 1146.73 |
| 2016-01-15 | 1103.17 |
| 2016-01-18 | . |
| 2016-01-19 | 1096.81 |
| 2016-01-20 | 1110.55 |
| 2016-01-21 | 1127.05 |
| 2016-01-22 | 1146.18 |
| 2016-01-25 | 1131.96 |
| 2016-01-26 | 1146.81 |
| 2016-01-27 | 1126.95 |
| 2016-01-28 | 1120.63 |
| 2016-01-29 | 1165.63 |
| 2016-02-01 | 1165.97 |
| 2016-02-02 | 1124.18 |
| 2016-02-03 | 1128.50 |
| 2016-02-04 | 1143.94 |
| 2016-02-05 | 1112.73 |
| 2016-02-08 | 1078.34 |
| 2016-02-09 | 1065.36 |
| 2016-02-10 | 1061.66 |
| 2016-02-11 | 1048.34 |
| 2016-02-12 | 1074.42 |
| 2016-02-15 | . |
| 2016-02-16 | 1117.05 |
| 2016-02-17 | 1142.39 |
| 2016-02-18 | 1126.57 |
| 2016-02-19 | 1138.08 |
| 2016-02-22 | 1153.69 |
| 2016-02-23 | 1140.82 |
| 2016-02-24 | 1164.21 |
| 2016-02-25 | 1178.61 |
| 2016-02-26 | 1193.70 |
| 2016-02-29 | 1199.04 |
| 2016-03-01 | 1226.41 |
| 2016-03-02 | 1235.75 |
| 2016-03-03 | 1240.48 |
| 2016-03-04 | 1254.38 |
| 2016-03-07 | 1262.63 |
| 2016-03-08 | 1227.34 |
| 2016-03-09 | 1243.70 |
| 2016-03-10 | 1241.02 |
| 2016-03-11 | 1275.54 |
| 2016-03-14 | 1268.69 |
| 2016-03-15 | 1266.97 |
| 2016-03-16 | 1276.17 |
| 2016-03-17 | 1283.62 |
| 2016-03-18 | 1305.87 |
| 2016-03-21 | 1308.05 |
| 2016-03-22 | 1312.11 |
| 2016-03-23 | 1283.17 |
| 2016-03-24 | 1288.31 |
| 2016-03-25 | . |
| 2016-03-28 | 1288.45 |
| 2016-03-29 | 1318.41 |
| 2016-03-30 | 1323.97 |
| 2016-03-31 | 1310.76 |
| 2016-04-01 | 1320.99 |
| 2016-04-04 | 1301.55 |
| 2016-04-05 | 1306.60 |
| 2016-04-06 | 1302.01 |
| 2016-04-07 | 1270.37 |
| 2016-04-08 | 1265.12 |
| 2016-04-11 | 1260.04 |
| 2016-04-12 | 1253.44 |
| 2016-04-13 | 1291.14 |
| 2016-04-14 | 1274.11 |
| 2016-04-15 | 1256.53 |
| 2016-04-18 | 1242.16 |
| 2016-04-19 | 1222.11 |
| 2016-04-20 | 1242.81 |
| 2016-04-21 | 1233.14 |
| 2016-04-22 | 1251.40 |
| 2016-04-25 | 1228.82 |
| 2016-04-26 | 1258.68 |
| 2016-04-27 | 1280.09 |
| 2016-04-28 | 1234.96 |
| 2016-04-29 | 1196.66 |
| 2016-05-02 | 1204.96 |
| 2016-05-03 | 1194.90 |
| 2016-05-04 | 1177.94 |
| 2016-05-05 | 1186.93 |
| 2016-05-06 | 1187.67 |
| 2016-05-09 | 1184.17 |
| 2016-05-10 | 1200.19 |
| 2016-05-11 | 1197.45 |
| 2016-05-12 | 1162.74 |
| 2016-05-13 | 1160.00 |
| 2016-05-16 | 1177.56 |
| 2016-05-17 | 1171.51 |
| 2016-05-18 | 1194.15 |
| 2016-05-19 | 1183.85 |
| 2016-05-20 | 1220.59 |
| 2016-05-23 | 1227.87 |
| 2016-05-24 | 1251.98 |
| 2016-05-25 | 1257.19 |
| 2016-05-26 | 1259.24 |
| 2016-05-27 | 1265.44 |
| 2016-05-30 | . |
| 2016-05-31 | 1281.12 |
| 2016-06-01 | 1293.38 |
| 2016-06-02 | 1301.99 |
| 2016-06-03 | 1297.09 |
| 2016-06-06 | 1302.21 |
| 2016-06-07 | 1316.66 |
| 2016-06-08 | 1313.19 |
| 2016-06-09 | 1314.56 |
| 2016-06-10 | 1281.56 |
| 2016-06-13 | 1278.21 |
| 2016-06-14 | 1286.90 |
| 2016-06-15 | 1286.35 |
| 2016-06-16 | 1263.92 |
| 2016-06-17 | 1255.02 |
| 2016-06-20 | 1272.19 |
| 2016-06-21 | 1273.68 |
| 2016-06-22 | 1264.89 |
| 2016-06-23 | 1302.19 |
| 2016-06-24 | 1220.38 |
| 2016-06-27 | 1141.52 |
| 2016-06-28 | 1178.48 |
| 2016-06-29 | 1201.30 |
| 2016-06-30 | 1233.87 |
| 2016-07-01 | 1225.00 |
| 2016-07-04 | . |
| 2016-07-05 | 1187.99 |
| 2016-07-06 | 1199.04 |
| 2016-07-07 | 1222.82 |
| 2016-07-08 | 1258.62 |
| 2016-07-11 | 1279.31 |
| 2016-07-12 | 1294.63 |
| 2016-07-13 | 1288.29 |
| 2016-07-14 | 1319.16 |
| 2016-07-15 | 1316.89 |
| 2016-07-18 | 1328.58 |
| 2016-07-19 | 1328.33 |
| 2016-07-20 | 1366.64 |
| 2016-07-21 | 1350.63 |
| 2016-07-22 | 1362.49 |
| 2016-07-25 | 1365.33 |
| 2016-07-26 | 1390.11 |
| 2016-07-27 | 1410.29 |
| 2016-07-28 | 1407.36 |
| 2016-07-29 | 1407.26 |
| 2016-08-01 | 1412.00 |
| 2016-08-02 | 1360.20 |
| 2016-08-03 | 1329.06 |
| 2016-08-04 | 1327.16 |
| 2016-08-05 | 1351.43 |
| 2016-08-08 | 1348.62 |
| 2016-08-09 | 1357.15 |
| 2016-08-10 | 1348.00 |
| 2016-08-11 | 1350.62 |
| 2016-08-12 | 1353.89 |
| 2016-08-15 | 1379.72 |
| 2016-08-16 | 1363.48 |
| 2016-08-17 | 1350.91 |
| 2016-08-18 | 1363.24 |
| 2016-08-19 | 1386.48 |
| 2016-08-22 | 1390.97 |
| 2016-08-23 | 1395.26 |
| 2016-08-24 | 1393.27 |
| 2016-08-25 | 1404.93 |
| 2016-08-26 | 1405.83 |
| 2016-08-29 | 1406.57 |
| 2016-08-30 | 1418.39 |
| 2016-08-31 | 1413.24 |
| 2016-09-01 | 1435.41 |
| 2016-09-02 | 1439.78 |
| 2016-09-05 | . |
| 2016-09-06 | 1420.82 |
| 2016-09-07 | 1414.13 |
| 2016-09-08 | 1410.90 |
| 2016-09-09 | 1355.68 |
| 2016-09-12 | 1384.11 |
| 2016-09-13 | 1371.80 |
| 2016-09-14 | 1383.19 |
| 2016-09-15 | 1417.80 |
| 2016-09-16 | 1428.27 |
| 2016-09-19 | 1441.97 |
| 2016-09-20 | 1428.61 |
| 2016-09-21 | 1452.15 |
| 2016-09-22 | 1469.53 |
| 2016-09-23 | 1449.04 |
| 2016-09-26 | 1430.19 |
| 2016-09-27 | 1456.28 |
| 2016-09-28 | 1464.53 |
| 2016-09-29 | 1467.97 |
| 2016-09-30 | 1499.31 |
#2016-10-03|1480.14
#2016-10-04|1478.53
#2016-10-05|1487.77
#2016-10-06|1498.56
#2016-10-07|1489.86
#2016-10-10|1482.02
#2016-10-11|1439.47
#2016-10-12|1431.58
#2016-10-13|1408.82
#2016-10-14|1418.97
#2016-10-17|1410.19
#2016-10-18|1421.31
#2016-10-19|1427.33
#2016-10-20|1438.66
#2016-10-21|1429.92
#2016-10-24|1474.55
#2016-10-25|1479.41
#2016-10-26|1476.05
#2016-10-27|1465.14
#2016-10-28|1463.75
#2016-10-31|1469.43
#2016-11-01|1474.77
#2016-11-02|1454.12
#2016-11-03|1474.67
#2016-11-04|1444.29
#2016-11-07|1474.88
#2016-11-08|1467.79
#2016-11-09|1478.20
#2016-11-10|1440.59
#2016-11-11|1494.69
#2016-11-14|1507.71
#2016-11-15|1532.62
#2016-11-16|1559.46
#2016-11-17|1595.02
#2016-11-18|1623.47
#2016-11-21|1635.02
#2016-11-22|1644.88
#2016-11-23|1658.03
#2016-11-24| .
#2016-11-25|1659.78
#2016-11-28|1648.89
#2016-11-29|1637.59
#2016-11-30|1615.97
#2016-12-01|1529.67
#2016-12-02|1546.64
#2016-12-05|1569.44
#2016-12-06|1619.33
#2016-12-07|1651.33
#2016-12-08|1700.95
#2016-12-09|1693.88
#2016-12-12|1679.25
#2016-12-13|1694.96
#2016-12-14|1687.46
#2016-12-15|1727.38
#2016-12-16|1702.90
#2016-12-19|1720.48
#2016-12-20|1746.89
#2016-12-21|1742.18
#2016-12-22|1738.12
#2016-12-23|1745.79
#2016-12-26| .
#2016-12-27|1766.76
#2016-12-28|1733.62
#2016-12-29|1728.11
#2016-12-30|1697.07
#2017-01-02| .
#2017-01-03|1711.42
#2017-01-04|1727.89
#2017-01-05|1707.30
#2017-01-06|1720.26
#2017-01-09|1744.09
#2017-01-10|1762.39
#2017-01-11|1762.81
#2017-01-12|1737.77
#2017-01-13|1749.66
#2017-01-16| .
#2017-01-17|1694.95
#2017-01-18|1711.93
#2017-01-19|1694.57
#2017-01-20|1724.49
#2017-01-23|1727.73
#2017-01-24|1777.15
#2017-01-25|1805.32
#2017-01-26|1806.68
#2017-01-27|1816.10
#2017-01-30|1805.04
#2017-01-31|1774.73
#2017-02-01|1848.83
#2017-02-02|1831.79
#2017-02-03|1861.73
#2017-02-06|1893.66
#2017-02-07|1889.34
#2017-02-08|1898.00
#2017-02-09|1888.15
#2017-02-10|1889.30
#2017-02-13|1897.97
#2017-02-14|1896.02
#2017-02-15|1917.87
#2017-02-16|1904.04
#2017-02-17|1914.02
#2017-02-20| .
#2017-02-21|1960.60
#2017-02-22|1969.38
#2017-02-23|1949.75
#2017-02-24|1932.81
#2017-02-27|1976.58
#2017-02-28|1924.52
#2017-03-01|1967.53
#2017-03-02|1923.91
#2017-03-03|1901.96
#2017-03-06|1902.92
#2017-03-07|1903.46
#2017-03-08|1901.64
#2017-03-09|1904.80
#2017-03-10|1941.26
#2017-03-13|1963.90
#2017-03-14|1954.08
#2017-03-15|1966.83
#2017-03-16|1959.79
#2017-03-17|1956.42
#2017-03-20|1984.58
#2017-03-21|1921.50
#2017-03-22|1945.13
#2017-03-23|1940.97
#2017-03-24|1950.27
#2017-03-27|1955.08
#2017-03-28|1958.00
#2017-03-29|1948.93
#2017-03-30|1963.87
#2017-03-31|1971.65
#2017-04-03|1954.30
#2017-04-04|1946.44
#2017-04-05|1933.25
#2017-04-06|1923.77
#2017-04-07|1947.05
#2017-04-10|1933.46
#2017-04-11|1916.73
#2017-04-12|1876.71
#2017-04-13|1852.44
#2017-04-14| .
#2017-04-17|1886.07
#2017-04-18|1899.62
#2017-04-19|1908.66
#2017-04-20|1939.20
#2017-04-21|1924.55
#2017-04-24|1961.34
#2017-04-25|1985.71
#2017-04-26|1961.47
#2017-04-27|2008.57
#2017-04-28|1950.72
#2017-05-01|1973.50
#2017-05-02|1871.78
#2017-05-03|1872.83
#2017-05-04|1870.64
#2017-05-05|1877.99
#2017-05-08|1860.63
#2017-05-09|1889.44
#2017-05-10|1918.96
#2017-05-11|1928.18
#2017-05-12|1923.85
#2017-05-15|1966.14
#2017-05-16|2032.91
#2017-05-17|1896.06
#2017-05-18|1927.48
#2017-05-19|1948.27
#2017-05-22|1957.36
#2017-05-23|1955.71
#2017-05-24|1982.67
#2017-05-25|1995.97
#2017-05-26|2002.70
#2017-05-29| .
#2017-05-30|2004.55
#2017-05-31|1999.90
#2017-06-01|2014.50
#2017-06-02|2017.34
#2017-06-05|2020.20
#2017-06-06|2046.75
#2017-06-07|2060.83
#2017-06-08|2104.51
#2017-06-09|2013.40
#2017-06-12|1983.73
#2017-06-13|1992.39
#2017-06-14|1954.74
#2017-06-15|1928.60
#2017-06-16|1925.73
#2017-06-19|1962.97
#2017-06-20|1952.14
#2017-06-21|1995.78
#2017-06-22|1995.46
#2017-06-23|2002.75
#2017-06-26|1983.99
#2017-06-27|1916.17
#2017-06-28|1950.90
#2017-06-29|1896.90
#2017-06-30|1876.49
#2017-07-03|1847.96
#2017-07-04| .
#2017-07-05|1902.01
#2017-07-06|1883.94
#2017-07-07|1924.88
#2017-07-10|1946.49
#2017-07-11|1961.34
#2017-07-12|2002.72
#2017-07-13|1986.84
#2017-07-14|2009.17
#2017-07-17|1998.28
#2017-07-18|1993.39
#2017-07-19|2023.86
#2017-07-20|2045.73
#2017-07-21|2028.39
#2017-07-24|2036.76
#2017-07-25|2042.32
#2017-07-26|2077.67
#2017-07-27|2024.42
#2017-07-28|2003.94
#2017-07-31|1985.28
#2017-08-01|1994.80
#2017-08-02|1952.76
#2017-08-03|1941.04
#2017-08-04|1930.42
#2017-08-07|1974.85
#2017-08-08|1963.42
#2017-08-09|1946.68
#2017-08-10|1879.05
#2017-08-11|1904.35
#2017-08-14|1953.77
#2017-08-15|1966.69
#2017-08-16|1968.89
#2017-08-17|1914.69
#2017-08-18|1910.74
#2017-08-21|1889.91
#2017-08-22|1925.33
#2017-08-23|1938.97
#2017-08-24|1936.93
#2017-08-25|1944.30
#2017-08-28|1945.40
#2017-08-29|1947.69
#2017-08-30|2007.40
#2017-08-31|2024.99
#2017-09-01|2040.92
#2017-09-04| .
#2017-09-05|2020.21
#2017-09-06|2008.86
#2017-09-07|2003.44
#2017-09-08|1970.14
#2017-09-11|2012.20
#2017-09-12|2018.49
#2017-09-13|2016.01
#2017-09-14|2028.98
#2017-09-15|2065.52
#2017-09-18|2072.62
#2017-09-19|2080.29
#2017-09-20|2037.85
#2017-09-21|2032.37
#2017-09-22|2042.06
#2017-09-25|2002.15
#2017-09-26|2000.66
#2017-09-27|2056.48
#2017-09-28|2071.07
#2017-09-29|2084.82
#2017-10-02|2124.22
#2017-10-03|2126.73
#2017-10-04|2135.40
#2017-10-05|2128.38
#2017-10-06|2134.93
#2017-10-09|2139.72
#2017-10-10|2148.98
#2017-10-11|2161.09
#2017-10-12|2151.75
#2017-10-13|2163.81
#2017-10-16|2163.26
#2017-10-17|2171.38
#2017-10-18|2181.47
#2017-10-19|2162.29
#2017-10-20|2169.77
#2017-10-23|2176.12
#2017-10-24|2196.03
#2017-10-25|2183.10
#2017-10-26|2218.57
#2017-10-27|2263.40
#2017-10-30|2267.46
#2017-10-31|2292.82
#2017-11-01|2264.13
#2017-11-02|2267.81
#2017-11-03|2292.29
#2017-11-06|2372.84
#2017-11-07|2368.14
#2017-11-08|2389.58
#2017-11-09|2352.24
#2017-11-10|2362.10
#2017-11-13|2357.00
#2017-11-14|2338.88
#2017-11-15|2305.83
#2017-11-16|2342.26
#2017-11-17|2341.45
#2017-11-20|2409.82
#2017-11-21|2462.06
#2017-11-22|2444.19
#2017-11-23| .
#2017-11-24|2460.73
#2017-11-27|2424.04
#2017-11-28|2420.76
#2017-11-29|2295.67
#2017-11-30|2307.96
#2017-12-01|2276.57
#2017-12-04|2219.59
#2017-12-05|2218.48
#2017-12-06|2215.07
#2017-12-07|2238.97
#2017-12-08|2231.34
#2017-12-11|2238.05
#2017-12-12|2232.93
#2017-12-13|2224.30
#2017-12-14|2217.31
#2017-12-15|2249.66
#2017-12-18|2302.71
#2017-12-19|2295.10
#2017-12-20|2309.75
#2017-12-21|2290.42
#2017-12-22|2283.98
#2017-12-25| .
#2017-12-26|2264.52
#2017-12-27|2279.58
#2017-12-28|2283.15
#2017-12-29|2256.33
#2018-01-01| .
#2018-01-02|2339.49
#2018-01-03|2379.44
#2018-01-04|2404.91
#2018-01-05|2415.39
#2018-01-08|2437.13
#2018-01-09|2420.39
#2018-01-10|2385.00
#2018-01-11|2418.06
#2018-01-12|2449.08
#2018-01-15| .
#2018-01-16|2435.24
#2018-01-17|2482.69
#2018-01-18|2503.17
#2018-01-19|2510.94
#2018-01-22|2516.04
#2018-01-23|2535.88
#2018-01-24|2496.93
#2018-01-25|2442.89
#2018-01-26|2518.73
#2018-01-29|2513.05
#2018-01-30|2472.79
#2018-01-31|2470.72
#2018-02-01|2503.95
#2018-02-02|2443.29
#2018-02-05|2332.76
#2018-02-06|2384.04
#2018-02-07|2329.46
#2018-02-08|2229.45
#2018-02-09|2292.63
#2018-02-12|2330.35
#2018-02-13|2328.16
#2018-02-14|2376.73
#2018-02-15|2421.98
#2018-02-16|2406.29
#2018-02-19| .
#2018-02-20|2482.03
#2018-02-21|2452.93
#2018-02-22|2445.91
#2018-02-23|2484.82
#2018-02-26|2531.77
#2018-02-27|2513.99
#2018-02-28|2508.38
#2018-03-01|2483.09
#2018-03-02|2537.34
#2018-03-05|2552.59
#2018-03-06|2599.22
#2018-03-07|2611.52
#2018-03-08|2640.42
#2018-03-09|2682.32
#2018-03-12|2692.39
#2018-03-13|2621.65
#2018-03-14|2623.58
#2018-03-15|2607.67
#2018-03-16|2624.77
#2018-03-19|2585.63
#2018-03-20|2598.79
#2018-03-21|2621.21
#2018-03-22|2537.99
#2018-03-23|2452.47
#2018-03-26|2555.56
#2018-03-27|2441.44
#2018-03-28|2366.93
#2018-03-29|2426.64
#2018-03-30| .
#2018-04-02|2330.50
#2018-04-03|2367.08
#2018-04-04|2409.19
#2018-04-05|2402.53
#2018-04-06|2336.47
#2018-04-09|2348.75
#2018-04-10|2432.48
#2018-04-11|2452.69
#2018-04-12|2499.83
#2018-04-13|2477.87
#2018-04-16|2483.11
#2018-04-17|2535.89
#2018-04-18|2498.27
#2018-04-19|2366.12
#2018-04-20|2334.57
#2018-04-23|2315.59
#2018-04-24|2313.62
#2018-04-25|2264.17
#2018-04-26|2297.91
#2018-04-27|2233.14
#2018-04-30|2185.63
#2018-05-01|2236.76
#2018-05-02|2261.86
#2018-05-03|2281.35
#2018-05-04|2339.22
#2018-05-07|2345.04
#2018-05-08|2364.56
#2018-05-09|2399.17
#2018-05-10|2432.52
#2018-05-11|2402.46
#2018-05-14|2436.28
#2018-05-15|2417.47
#2018-05-16|2456.78
#2018-05-17|2450.60
#2018-05-18|2406.97
#2018-05-21|2434.40
#2018-05-22|2453.11
#2018-05-23|2468.00
#2018-05-24|2480.31
#2018-05-25|2510.26
#2018-05-28| .
#2018-05-29|2489.61
#2018-05-30|2510.67
#2018-05-31|2471.43
#2018-06-01|2529.34
#2018-06-04|2547.45
#2018-06-05|2558.41
#2018-06-06|2563.58
#2018-06-07|2526.60
#2018-06-08|2496.90
#2018-06-11|2491.23
#2018-06-12|2516.35
#2018-06-13|2519.14
#2018-06-14|2555.56
#2018-06-15|2558.99
#2018-06-18|2544.47
#2018-06-19|2502.11
#2018-06-20|2523.00
#2018-06-21|2484.98
#2018-06-22|2458.18
#2018-06-25|2375.07
#2018-06-26|2389.50
#2018-06-27|2333.24
#2018-06-28|2366.85
#2018-06-29|2362.13
#2018-07-02|2380.17
#2018-07-03|2336.61
#2018-07-04| .
#2018-07-05|2410.30
#2018-07-06|2432.59
#2018-07-09|2461.30
#2018-07-10|2497.06
#2018-07-11|2411.41
#2018-07-12|2464.08
#2018-07-13|2453.56
#2018-07-16|2443.31
#2018-07-17|2495.48
#2018-07-18|2520.09
#2018-07-19|2515.61
#2018-07-20|2502.38
#2018-07-23|2509.21
#2018-07-24|2473.31
#2018-07-25|2462.26
#2018-07-26|2489.23
#2018-07-27|2475.81
#2018-07-30|2423.59
#2018-07-31|2438.68
#2018-08-01|2436.59
#2018-08-02|2475.66
#2018-08-03|2457.65
#2018-08-06|2493.54
#2018-08-07|2514.89
#2018-08-08|2515.49
#2018-08-09|2477.82
#2018-08-10|2409.89
#2018-08-13|2405.23
#2018-08-14|2398.23
#2018-08-15|2349.56
#2018-08-16|2350.96
#2018-08-17|2324.27
#2018-08-20|2319.29
#2018-08-21|2375.22
#2018-08-22|2381.49
#2018-08-23|2365.15
#2018-08-24|2396.29
#2018-08-27|2421.79
#2018-08-28|2425.97
#2018-08-29|2429.52
#2018-08-30|2405.31
#2018-08-31|2442.41
#2018-09-03| .
#2018-09-04|2445.77
#2018-09-05|2414.54
#2018-09-06|2319.09
#2018-09-07|2307.37
#2018-09-10|2287.40
#2018-09-11|2284.47
#2018-09-12|2237.25
#2018-09-13|2259.07
#2018-09-14|2286.88
#2018-09-17|2233.28
#2018-09-18|2249.64
#2018-09-19|2251.54
#2018-09-20|2289.90
#2018-09-21|2281.86
#2018-09-24|2279.18
#2018-09-25|2213.34
#2018-09-26|2184.07
#2018-09-27|2180.10
#2018-09-28|2195.51
#2018-10-01|2191.84
#2018-10-02|2197.49
#2018-10-03|2194.50
#2018-10-04|2156.87
#2018-10-05|2098.59
#2018-10-08|2074.52
#2018-10-09|2068.73
#2018-10-10|1990.98
#2018-10-11|1993.58
#2018-10-12|2030.41
#2018-10-15|2028.13
#2018-10-16|2098.24
#2018-10-17|2105.32
#2018-10-18|2042.20
#2018-10-19|2015.54
#2018-10-22|2022.66
#2018-10-23|2017.84
#2018-10-24|1886.51
#2018-10-25|1955.04
#2018-10-26|1939.18
#2018-10-29|1959.40
#2018-10-30|2032.35
#2018-10-31|2063.03
#2018-11-01|2174.16
#2018-11-02|2147.59
#2018-11-05|2098.52
#2018-11-06|2119.07
#2018-11-07|2135.07
#2018-11-08|2142.51
#2018-11-09|2098.75
#2018-11-12|2007.37
#2018-11-13|2035.14
#2018-11-14|2043.77
#2018-11-15|2119.17
#2018-11-16|2134.98
#2018-11-19|2053.93
#2018-11-20|2059.72
#2018-11-21|2098.73
#2018-11-22| .
#2018-11-23|2105.21
#2018-11-26|2144.20
#2018-11-27|2122.24
#2018-11-28|2181.17
#2018-11-29|2152.14
#2018-11-30|2177.03
#2018-12-03|2222.32
#2018-12-04|2128.07
#2018-12-05| .
#2018-12-06|2095.08
#2018-12-07|2023.12
#2018-12-10|2020.47
#2018-12-11|2021.48
#2018-12-12|2050.32
#2018-12-13|2027.15
#2018-12-14|2002.00
#2018-12-17|1976.19
#2018-12-18|2010.80
#2018-12-19|1932.69
#2018-12-20|1917.44
#2018-12-21|1870.78
#2018-12-24|1827.71
#2018-12-25| .
#2018-12-26|1932.87
#2018-12-27|1948.14
#2018-12-28|1961.71
#2018-12-31|1978.69
#2019-01-01| .
#2019-01-02|1999.35
#2019-01-03|1882.75
#2019-01-04|1966.02
#2019-01-07|1992.69
#2019-01-08|1987.97
#2019-01-09|2053.92
#2019-01-10|2075.10
#2019-01-11|2106.35
#2019-01-14|2052.85
#2019-01-15|2072.00
#2019-01-16|2065.85
#2019-01-17|2086.48
#2019-01-18|2131.05
#2019-01-21| .
#2019-01-22|2068.77
#2019-01-23|2064.35
#2019-01-24|2191.36
#2019-01-25|2268.79
#2019-01-28|2256.65
#2019-01-29|2222.55
#2019-01-30|2251.62
#2019-01-31|2239.88
#2019-02-01|2297.34
#2019-02-04|2316.32
#2019-02-05|2330.72
#2019-02-06|2406.09
#2019-02-07|2343.01
#2019-02-08|2326.37
#2019-02-11|2342.80
#2019-02-12|2390.04
#2019-02-13|2398.09
#2019-02-14|2408.33
#2019-02-15|2422.30
#2019-02-18| .
#2019-02-19|2408.65
#2019-02-20|2434.64
#2019-02-21|2423.45
#2019-02-22|2453.04
#2019-02-25|2481.53
#2019-02-26|2465.46
#2019-02-27|2427.48
#2019-02-28|2414.20
#2019-03-01|2441.06
#2019-03-04|2443.00
#2019-03-05|2432.87
#2019-03-06|2383.57
#2019-03-07|2351.97
#2019-03-08|2367.17
#2019-03-11|2417.18
#2019-03-12|2413.27
#2019-03-13|2409.28
#2019-03-14|2396.43
#2019-03-15|2459.19
#2019-03-18|2449.55
#2019-03-19|2459.50
#2019-03-20|2425.62
#2019-03-21|2526.67
#2019-03-22|2443.11
#2019-03-25|2413.56
#2019-03-26|2428.00
#2019-03-27|2392.94
#2019-03-28|2389.62
#2019-03-29|2432.25
#2019-04-01|2517.10
#2019-04-02|2522.02
#2019-04-03|2593.18
#2019-04-04|2596.32
#2019-04-05|2626.27
#2019-04-08|2641.02
#2019-04-09|2623.03
#2019-04-10|2651.59
#2019-04-11|2641.22
#2019-04-12|2683.12
#2019-04-15|2662.49
#2019-04-16|2712.59
#2019-04-17|2707.84
#2019-04-18|2704.50
#2019-04-19| .
#2019-04-22|2694.50
#2019-04-23|2709.10
#2019-04-24|2762.87
#2019-04-25|2725.67
#2019-04-26|2734.37
#2019-04-29|2733.59
#2019-04-30|2734.93
#2019-05-01|2701.90
#2019-05-02|2734.75
#2019-05-03|2747.15
#2019-05-06|2692.28
#2019-05-07|2636.19
#2019-05-08|2630.26
#2019-05-09|2595.92
#2019-05-10|2587.06
#2019-05-13|2438.18
#2019-05-14|2490.25
#2019-05-15|2521.82
#2019-05-16|2474.79
#2019-05-17|2392.16
#2019-05-20|2292.50
#2019-05-21|2325.06
#2019-05-22|2292.15
#2019-05-23|2259.90
#2019-05-24|2263.52
#2019-05-27| .
#2019-05-28|2241.33
#2019-05-29|2288.74
#2019-05-30|2303.58
#2019-05-31|2273.15
#2019-06-03|2357.04
#2019-06-04|2442.70
#2019-06-05|2435.79
#2019-06-06|2441.64
#2019-06-07|2456.75
#2019-06-10|2534.69
#2019-06-11|2533.01
#2019-06-12|2474.47
#2019-06-13|2500.66
#2019-06-14|2425.44
#2019-06-17|2413.53
#2019-06-18|2507.36
#2019-06-19|2500.94
#2019-06-20|2531.68
#2019-06-21|2501.41
#2019-06-24|2500.96
#2019-06-25|2460.32
#2019-06-26|2524.71
#2019-06-27|2567.95
#2019-06-28|2561.04
#2019-07-01|2635.88
#2019-07-02|2589.65
#2019-07-03|2573.50
#2019-07-04| .
#2019-07-05|2574.69
#2019-07-08|2548.80
#2019-07-09|2565.09
#2019-07-10|2570.07
#2019-07-11|2554.55
#2019-07-12|2599.23
#2019-07-15|2604.30
#2019-07-16|2584.05
#2019-07-17|2584.56
#2019-07-18|2627.84
#2019-07-19|2606.51
#2019-07-22|2652.61
#2019-07-23|2703.02
#2019-07-24|2872.14
#2019-07-25|2832.72
#2019-07-26|2859.49
#2019-07-29|2877.53
#2019-07-30|2881.63
#2019-07-31|2817.01
#2019-08-01|2764.15
#2019-08-02|2711.60
#2019-08-05|2584.47
#2019-08-06|2604.58
#2019-08-07|2603.33
#2019-08-08|2678.87
#2019-08-09|2611.75
#2019-08-12|2591.01
#2019-08-13|2665.93
#2019-08-14|2588.29
#2019-08-15|2594.11
#2019-08-16|2660.41
#2019-08-19|2683.39
#2019-08-20|2685.72
#2019-08-21|2680.76
#2019-08-22|2674.29
#2019-08-23|2582.61
#2019-08-26|2568.25
#2019-08-27|2548.34
#2019-08-28|2554.38
#2019-08-29|2616.50
#2019-08-30|2616.01
#2019-09-02| .
#2019-09-03|2571.11
#2019-09-04|2638.00
#2019-09-05|2732.70
#2019-09-06|2758.94
#2019-09-09|2793.42
#2019-09-10|2814.71
#2019-09-11|2861.82
#2019-09-12|2903.25
#2019-09-13|2915.99
#2019-09-16|2909.49
#2019-09-17|2887.96
#2019-09-18|2896.38
#2019-09-19|2882.05
#2019-09-20|2861.66
#2019-09-23|2901.38
#2019-09-24|2857.98
#2019-09-25|2904.75
#2019-09-26|2880.38
#2019-09-27|2805.07
#2019-09-30|2840.07
#2019-10-01|2804.81
#2019-10-02|2739.70
#2019-10-03|2787.68
#2019-10-04|2846.66
#2019-10-07|2800.22
#2019-10-08|2695.04
#2019-10-09|2736.54
#2019-10-10|2776.71
#2019-10-11|2831.04
#2019-10-14|2827.38
#2019-10-15|2894.60
#2019-10-16|2841.25
#2019-10-17|2857.02
#2019-10-18|2817.60
#2019-10-21|2867.36
#2019-10-22|2837.51
#2019-10-23|2851.87
#2019-10-24|2920.04
#2019-10-25|2949.18
#2019-10-28|3051.69
#2019-10-29|3023.99
#2019-10-30|3004.72
#2019-10-31|2958.06
#2019-11-01|3097.46
#2019-11-04|3184.69
#2019-11-05|3196.86
#2019-11-06|3169.19
#2019-11-07|3165.86
#2019-11-08|3199.85
#2019-11-11|3182.23
#2019-11-12|3193.25
#2019-11-13|3193.61
#2019-11-14|3184.38
#2019-11-15|3229.67
#2019-11-18|3170.26
#2019-11-19|3157.96
#2019-11-20|3099.80
#2019-11-21|3052.98
#2019-11-22|3071.22
#2019-11-25|3164.99
#2019-11-26|3164.28
#2019-11-27|3183.21
#2019-11-28|3183.21
#2019-11-29|3126.64
#2019-12-02|3098.18
#2019-12-03|3055.99
#2019-12-04|3120.33
#2019-12-05|3138.35
#2019-12-06|3195.94
#2019-12-09|3170.39
#2019-12-10|3199.86
#2019-12-11|3283.43
#2019-12-12|3350.31
#2019-12-13|3336.63
#2019-12-16|3383.23
#2019-12-17|3398.76
#2019-12-18|3406.29
#2019-12-19|3435.77
#2019-12-20|3459.08
#2019-12-23|3451.51
#2019-12-24|3452.87
#2019-12-25| .
#2019-12-26|3462.89
#2019-12-27|3441.72
#2019-12-30|3426.40
#2019-12-31|3416.91
#2020-01-01| .
#2020-01-02|3468.03
#2020-01-03|3394.38
#2020-01-06|3350.00
#2020-01-07|3404.30
#2020-01-08|3419.07
#2020-01-09|3436.12
#2020-01-10|3429.87
#2020-01-13|3499.44
#2020-01-14|3531.65
#2020-01-15|3478.67
#2020-01-16|3533.86
#2020-01-17|3547.13
#2020-01-20| .
#2020-01-21|3569.08
#2020-01-22|3594.62
#2020-01-23|3664.36
#2020-01-24|3549.93
#2020-01-27|3416.45
#2020-01-28|3506.34
#2020-01-29|3420.48
#2020-01-30|3391.24
#2020-01-31|3257.53
#2020-02-03|3242.71
#2020-02-04|3347.09
#2020-02-05|3433.26
#2020-02-06|3392.35
#2020-02-07|3292.36
#2020-02-10|3337.13
#2020-02-11|3425.19
#2020-02-12|3470.46
#2020-02-13|3469.18
#2020-02-14|3410.42
#2020-02-17| .
#2020-02-18|3314.95
#2020-02-19|3356.45
#2020-02-20|3326.04
#2020-02-21|3222.27
#2020-02-24|3105.34
#2020-02-25|3026.56
#2020-02-26|3022.41
#2020-02-27|2907.12
#2020-02-28|2996.83
#2020-03-02|3062.57
#2020-03-03|2969.05
#2020-03-04|3114.12
#2020-03-05|3027.71
#2020-03-06|2939.40
#2020-03-09|2698.22
#2020-03-10|2897.01
#2020-03-11|2678.09
#2020-03-12|2368.79
#2020-03-13|2656.73
#2020-03-16|2246.38
#2020-03-17|2479.47
#2020-03-18|2189.73
#2020-03-19|2293.82
#2020-03-20|2192.19
#2020-03-23|2226.69
#2020-03-24|2542.75
#2020-03-25|2549.35
#2020-03-26|2728.00
#2020-03-27|2543.83
#2020-03-30|2609.75
#2020-03-31|2567.27
#2020-04-01|2381.08
#2020-04-02|2430.87
#2020-04-03|2372.18
#2020-04-06|2684.81
#2020-04-07|2660.58
#2020-04-08|2791.35
#2020-04-09|2734.52
#2020-04-10|2734.52
#2020-04-13|2755.25
#2020-04-14|2885.94
#2020-04-15|2746.51
#2020-04-16|2809.38
#2020-04-17|2848.53
#2020-04-20|2787.02
#2020-04-21|2662.28
#2020-04-22|2815.61
#2020-04-23|2786.74
#2020-04-24|2862.30
#2020-04-27|2952.37
#2020-04-28|2981.85
#2020-04-29|3217.83
#2020-04-30|3063.23
#2020-05-01|2881.96
#2020-05-04|2895.04
#2020-05-05|2964.95
#2020-05-06|2993.28
#2020-05-07|3062.03
#2020-05-08|3215.15
#2020-05-11|3138.03
#2020-05-12|3050.19
#2020-05-13|2949.73
#2020-05-14|3001.70
#2020-05-15|2891.11
#2020-05-18|3090.17
#2020-05-19|3093.56
#2020-05-20|3224.38
#2020-05-21|3121.70
#2020-05-22|3147.47
#2020-05-25|3147.47
#2020-05-26|3245.77
#2020-05-27|3320.07
#2020-05-28|3190.65
#2020-05-29|3272.05
#2020-06-01|3271.73
#2020-06-02|3354.35
#2020-06-03|3496.82
#2020-06-04|3513.42
#2020-06-05|3635.67
#2020-06-08|3625.52
#2020-06-09|3601.90
#2020-06-10|3583.38
#2020-06-11|3332.67
#2020-06-12|3400.47
#2020-06-15|3463.68
#2020-06-16|3541.52
#2020-06-17|3559.53
#2020-06-18|3536.04
#2020-06-19|3542.86
#2020-06-22|3568.56
#2020-06-23|3579.80
#2020-06-24|3469.87
#2020-06-25|3535.47
#2020-06-26|3451.21
#2020-06-29|3504.30
#2020-06-30|3591.11
#2020-07-01|3515.88
#2020-07-02|3575.01
#2020-07-03| .
#2020-07-06|3674.02
#2020-07-07|3620.77
#2020-07-08|3672.88
#2020-07-09|3714.62
#2020-07-10|3678.67
#2020-07-13|3629.04
#2020-07-14|3687.88
#2020-07-15|3718.14
#2020-07-16|3702.31
#2020-07-17|3739.35
#2020-07-20|3825.55
#2020-07-21|3815.83
#2020-07-22|3836.05
#2020-07-23|3831.36
#2020-07-24|3745.46
#2020-07-27|3883.91
#2020-07-28|3814.37
#2020-07-29|3919.35
#2020-07-30|4007.76
#2020-07-31|3987.11
#2020-08-03|4088.45
#2020-08-04|4081.94
#2020-08-05|4103.47
#2020-08-06|4116.76
#2020-08-07|4030.92
#2020-08-10|4017.66
#2020-08-11|4003.75
#2020-08-12|4104.55
#2020-08-13|4079.21
#2020-08-14|4057.99
#2020-08-17|4112.54
#2020-08-18|4059.53
#2020-08-19|4022.16
#2020-08-20|3938.68
#2020-08-21|3930.68
#2020-08-24|3956.57
#2020-08-25|3993.46
#2020-08-26|3981.48
#2020-08-27|3870.33
#2020-08-28|3940.16
#2020-08-31|3885.79
#2020-09-01|3952.72
#2020-09-02|4076.58
#2020-09-03|3798.03
#2020-09-04|3751.69
#2020-09-07| .
#2020-09-08|3554.74
#2020-09-09|3672.30
#2020-09-10|3628.36
#2020-09-11|3619.39
#2020-09-14|3708.28
#2020-09-15|3800.08
#2020-09-16|3769.32
#2020-09-17|3782.41
#2020-09-18|3723.59
#2020-09-21|3654.47
#2020-09-22|3721.66
#2020-09-23|3606.93
#2020-09-24|3674.30
#2020-09-25|3728.47
#2020-09-28|3858.83
#2020-09-29|3870.42
#2020-09-30|3890.06
#2020-10-01|3969.53
#2020-10-02|3870.18
#2020-10-05|4011.00
#2020-10-06|4010.98
#2020-10-07|4116.69
#2020-10-08|4242.67
#2020-10-09|4352.19
#2020-10-12|4376.88
#2020-10-13|4363.63
#2020-10-14|4339.37
#2020-10-15|4370.25
#2020-10-16|4337.42
#2020-10-19|4344.40
#2020-10-20|4352.81
#2020-10-21|4284.02
#2020-10-22|4329.62
#2020-10-23|4357.69
#2020-10-26|4264.96
#2020-10-27|4219.91
#2020-10-28|4079.28
#2020-10-29|4299.67
#2020-10-30|4292.11
#2020-11-02|4261.56
#2020-11-03|4337.21
#2020-11-04|4478.58
#2020-11-05|4659.86
#2020-11-06|4728.33
#2020-11-09|4601.65
#2020-11-10|4504.38
#2020-11-11|4636.27
#2020-11-12|4524.64
#2020-11-13|4548.15
#2020-11-16|4596.55
#2020-11-17|4568.42
#2020-11-18|4526.22
#2020-11-19|4665.97
#2020-11-20|4668.50
#2020-11-23|4787.33
#2020-11-24|4790.75
#2020-11-25|4765.86
#2020-11-26|4765.86
#2020-11-27|4884.56
#2020-11-30|4875.61
#2020-12-01|4895.48
#2020-12-02|4873.72
#2020-12-03|4890.47
#2020-12-04|4967.82
#2020-12-07|5000.80
#2020-12-08|5080.43
#2020-12-09|4925.43
#2020-12-10|4911.23
#2020-12-11|4888.54
#2020-12-14|4948.12
#2020-12-15|5067.57
#2020-12-16|5042.74
#2020-12-17|5149.28
#2020-12-18|5182.26
#2020-12-21|5151.36
#2020-12-22|5210.79
#2020-12-23|5222.73
#2020-12-24|5248.77
#2020-12-25|5248.77
#2020-12-28|5260.44
#2020-12-29|5165.30
#2020-12-30|5318.37
#2020-12-31|5362.27
#2021-01-01|5362.27
#2021-01-04|5356.40
#2021-01-05|5437.41
#2021-01-06|5499.09
#2021-01-07|5688.73
#2021-01-08|5690.83
#2021-01-11|5742.94
#2021-01-12|5783.64
#2021-01-13|5778.15
#2021-01-14|5861.48
#2021-01-15|5756.03
#2021-01-18|5756.03
#2021-01-19|5943.71
#2021-01-20|5912.04
#2021-01-21|5930.27
#2021-01-22|5863.48
#2021-01-25|5802.37
#2021-01-26|5684.17
#2021-01-27|5368.63
#2021-01-28|5503.84
#2021-01-29|5369.99
#2021-02-01|5664.26
#2021-02-02|5693.93
#2021-02-03|5599.10
#2021-02-04|5700.65
#2021-02-05|5677.53
#2021-02-08|5860.26
#2021-02-09|5901.79
#2021-02-10|5863.43
#2021-02-11|6014.36
#2021-02-12|6058.98
#2021-02-15|6058.98
#2021-02-16|6059.59
#2021-02-17|5942.05
#2021-02-18|5837.38
#2021-02-19|6110.00
#2021-02-22|5872.48
#2021-02-23|5840.28
#2021-02-24|5999.64
#2021-02-25|5601.10
#2021-02-26|5828.69
#2021-03-01|6067.27
#2021-03-02|5837.21
#2021-03-03|5674.04
#2021-03-04|5288.86
#2021-03-05|5448.48
#2021-03-08|5092.86
#2021-03-09|5379.81
#2021-03-10|5364.01
#2021-03-11|5597.17
#2021-03-12|5565.76
#2021-03-15|5680.84
#2021-03-16|5773.09
#2021-03-17|5878.83
#2021-03-18|5561.02
#2021-03-19|5655.40
#2021-03-22|5724.39
#2021-03-23|5461.57
#2021-03-24|5431.46
#2021-03-25|5453.72
#2021-03-26|5731.90
#2021-03-29|5534.18
#2021-03-30|5600.16
#2021-03-31|5806.31
#2021-04-01|6044.58
#2021-04-02|6044.58
#2021-04-05|6136.34
#2021-04-06|6098.42
#2021-04-07|6002.68
#2021-04-08|6048.10
#2021-04-09|5985.13
#2021-04-12|5959.94
#2021-04-13|5919.37
#2021-04-14|5898.17
#2021-04-15|6012.91
#2021-04-16|6053.33
#2021-04-19|5909.95
#2021-04-20|5721.92
#2021-04-21|5956.28
#2021-04-22|5881.58
#2021-04-23|6140.83
#2021-04-26|6250.90
#2021-04-27|6159.85
#2021-04-28|6002.44
#2021-04-29|5803.82
#2021-04-30|5581.46
#2021-05-03|5422.12
#2021-05-04|5326.16
#2021-05-05|5368.21
#2021-05-06|5383.52
#2021-05-07|5491.92
#2021-05-10|5236.69
#2021-05-11|5260.90
#2021-05-12|5020.92
#2021-05-13|5079.54
#2021-05-14|5230.50
#2021-05-17|5184.90
#2021-05-18|5165.10
#2021-05-19|5278.79
#2021-05-20|5415.70
#2021-05-21|5386.16
#2021-05-24|5510.67
#2021-05-25|5501.77
#2021-05-26|5560.98
#2021-05-27|5644.68
#2021-05-28|5645.12
#2021-05-31|5645.12
#2021-06-01|5594.25
#2021-06-02|5578.28
#2021-06-03|5433.81
#2021-06-04|5558.88
#2021-06-07|5477.04
#2021-06-08|5455.09
#2021-06-09|5422.64
#2021-06-10|5510.11
#2021-06-11|5512.06
#2021-06-14|5637.23
#2021-06-15|5524.47
#2021-06-16|5471.70
#2021-06-17|5473.83
#2021-06-18|5324.77
#2021-06-21|5387.94
#2021-06-22|5421.52
#2021-06-23|5467.40
#2021-06-24|5629.80
#2021-06-25|5624.86
#2021-06-28|5758.08
#2021-06-29|5813.45
#2021-06-30|5729.82
#2021-07-01|5673.45
#2021-07-02|5700.43
#2021-07-05|5700.43
#2021-07-06|5689.96
#2021-07-07|5557.56
#2021-07-08|5486.69
#2021-07-09|5610.20
#2021-07-12|5645.78
#2021-07-13|5593.75
#2021-07-14|5532.42
#2021-07-15|5373.38
#2021-07-16|5236.19
#2021-07-19|5199.91
#2021-07-20|5318.14
#2021-07-21|5532.72
#2021-07-22|5420.47
#2021-07-23|5480.05
#2021-07-26|5470.15
#2021-07-27|5316.21
#2021-07-28|5464.98
#2021-07-29|5579.32
#2021-07-30|5741.66
#2021-08-02|5978.91
#2021-08-03|6088.69
#2021-08-04|6134.06
#2021-08-05|6146.72
#2021-08-06|6190.36
#2021-08-09|6165.54
#2021-08-10|6125.60
#2021-08-11|6126.32
#2021-08-12|6016.76
#2021-08-13|6027.03
#2021-08-16|5977.00
#2021-08-17|5831.68
#2021-08-18|5733.59
#2021-08-19|5714.85
#2021-08-20|5811.01
#2021-08-23|5945.06
#2021-08-24|6027.58
#2021-08-25|6055.81
#2021-08-26|6069.01
#2021-08-27|6247.70
#2021-08-30|6255.16
#2021-08-31|6166.54
#2021-09-01|6188.23
#2021-09-02|6320.64
#2021-09-03|6313.80
#2021-09-06|6313.80
#2021-09-07|6273.00
#2021-09-08|6173.36
#2021-09-09|6202.65
#2021-09-10|6297.93
#2021-09-13|6408.65
#2021-09-14|6412.98
#2021-09-15|6492.28
#2021-09-16|6553.70
#2021-09-17|6436.65
#2021-09-20|6294.74
#2021-09-21|6311.75
#2021-09-22|6471.22
#2021-09-23|6533.83
#2021-09-24|6504.42
#2021-09-27|6502.92
#2021-09-28|6234.33
#2021-09-29|6119.96
#2021-09-30|6120.30
#2021-10-01|6128.56
#2021-10-04|5999.38
#2021-10-05|6097.43
#2021-10-06|6042.86
#2021-10-07|6154.54
#2021-10-08|6058.67
#2021-10-11|5958.30
#2021-10-12|5892.26
#2021-10-13|5898.09
#2021-10-14|6062.00
#2021-10-15|6053.65
#2021-10-18|6150.04
#2021-10-19|6267.11
#2021-10-20|6272.11
#2021-10-21|6390.39
#2021-10-22|6334.41
#2021-10-25|6393.56
#2021-10-26|6340.50
#2021-10-27|6398.47
#2021-10-28|6941.11
#2021-10-29|6979.26
#2021-11-01|7533.80
#2021-11-02|7700.96
#2021-11-03|7815.67
#2021-11-04|8012.96
#2021-11-05|8087.97
#2021-11-08|8143.02
#2021-11-09|8046.74
#2021-11-10|7908.82
#2021-11-11|8089.78
#2021-11-12|8149.59
#2021-11-15|8234.44
#2021-11-16|8500.43
#2021-11-17|8339.84
#2021-11-18|8439.78
#2021-11-19|8449.85
#2021-11-22|8242.56
#2021-11-23|8173.18
#2021-11-24|8265.82
#2021-11-25|8265.82
#2021-11-26|8013.32
#2021-11-29|8331.84
#2021-11-30|8104.88
#2021-12-01|8065.42
#2021-12-02|8135.07
#2021-12-03|8107.66
#2021-12-06|7976.70
#2021-12-07|8423.83
#2021-12-08|8358.21
#2021-12-09|8125.27
#2021-12-10|8193.75
#2021-12-13|7942.60
#2021-12-14|7926.37
#2021-12-15|8194.58
#2021-12-16|7667.87
#2021-12-17|7777.02
#2021-12-20|7658.69
#2021-12-21|7994.25
#2021-12-22|8104.19
#2021-12-23|8220.27
#2021-12-24|8220.27
#2021-12-27|8552.07
#2021-12-28|8377.32
#2021-12-29|8433.50
#2021-12-30|8347.42
#2021-12-31|8390.03
#2022-01-03|8610.15
#2022-01-04|8542.62
#2022-01-05|8054.49
#2022-01-06|8077.00
#2022-01-07|7789.24
#2022-01-10|7761.27
#2022-01-11|7845.17
#2022-01-12|7871.16
#2022-01-13|7621.57
#2022-01-14|7759.25
#2022-01-17|7759.25
#2022-01-18|7370.91
#2022-01-19|6988.04
#2022-01-20|6642.36
#2022-01-21|6499.78
#2022-01-24|6615.90
#2022-01-25|6329.97
#2022-01-26|6490.50
#2022-01-27|6243.00
#2022-01-28|6315.40
#2022-01-31|6868.91
#2022-02-01|6968.72
#2022-02-02|7088.08
#2022-02-03|6615.29
#2022-02-04|6781.55
#2022-02-07|7011.82
#2022-02-08|7311.37
#2022-02-09|7528.10
#2022-02-10|7208.96
#2022-02-11|6863.55
#2022-02-14|6886.77
#2022-02-15|7378.10
#2022-02-16|7492.92
#2022-02-17|7151.60
#2022-02-18|7060.23
#2022-02-21|7060.23
#2022-02-22|6889.70
#2022-02-23|6753.09
#2022-02-24|7171.03
#2022-02-25|7351.18
#2022-02-28|7328.22
#2022-03-01|7023.80
#2022-03-02|7292.63
#2022-03-03|7121.79
#2022-03-04|6823.42
#2022-03-07|6396.36
#2022-03-08|6639.92
#2022-03-09|6916.06
#2022-03-10|6770.06
#2022-03-11|6573.62
#2022-03-14|6307.54
#2022-03-15|6673.17
#2022-03-16|7090.59
#2022-03-17|7206.99
#2022-03-18|7399.80
#2022-03-21|7261.33
#2022-03-22|7316.34
#2022-03-23|7162.74
#2022-03-24|7506.94
#2022-03-25|7497.15
#2022-03-28|7573.89
#2022-03-29|7815.11
#2022-03-30|7479.06
#2022-03-31|7342.98
#2022-04-01|7160.55
#2022-04-04|7261.71
#2022-04-05|6796.98
#2022-04-06|6566.77
#2022-04-07|6578.00
#2022-04-08|6431.79
#2022-04-11|6307.44
#2022-04-12|6360.89
#2022-04-13|6581.83
#2022-04-14|6423.13
#2022-04-15|6423.13
#2022-04-18|6585.49
#2022-04-19|6692.80
#2022-04-20|6608.57
#2022-04-21|6393.38
#2022-04-22|6232.04
#2022-04-25|6393.32
#2022-04-26|6060.03
#2022-04-27|6035.36
#2022-04-28|6358.79
#2022-04-29|6108.56
#2022-05-02|6378.68
#2022-05-03|6605.94
#2022-05-04|6875.03
#2022-05-05|6366.41
#2022-05-06|6244.77
#2022-05-09|5808.19
#2022-05-10|5910.40
#2022-05-11|5610.95
#2022-05-12|5697.75
#2022-05-13|6112.97
#2022-05-16|5943.48
#2022-05-17|6239.52
#2022-05-18|5920.22
#2022-05-19|5957.19
#2022-05-20|5984.47
#2022-05-23|5940.07
#2022-05-24|5687.10
#2022-05-25|5794.42
#2022-05-26|6065.17
#2022-05-27|6416.61
#2022-05-30|6416.61
#2022-05-31|6355.41
#2022-06-01|6284.45
#2022-06-02|6582.79
#2022-06-03|6337.47
#2022-06-06|6396.24
#2022-06-07|6514.57
#2022-06-08|6315.97
#2022-06-09|6118.01
#2022-06-10|5906.94
#2022-06-13|5471.05
#2022-06-14|5620.95
#2022-06-15|5729.58
#2022-06-16|5313.04
#2022-06-17|5432.38
#2022-06-20|5432.38
#2022-06-21|5597.37
#2022-06-22|5509.09
#2022-06-23|5525.56
#2022-06-24|5835.84
#2022-06-27|5840.57
#2022-06-28|5633.66
#2022-06-29|5549.58
#2022-06-30|5454.43
#2022-07-01|5222.30
#2022-07-04|5222.30
#2022-07-05|5296.17
#2022-07-06|5317.22
#2022-07-07|5565.87
#2022-07-08|5599.20
#2022-07-11|5450.72
#2022-07-12|5467.47
#2022-07-13|5509.83
#2022-07-14|5636.88
#2022-07-15|5795.75
#2022-07-18|5739.57
#2022-07-19|6011.76
#2022-07-20|6230.87
#2022-07-21|6362.70
#2022-07-22|6141.03
#2022-07-25|6102.08
#2022-07-26|5996.76
#2022-07-27|6360.72
#2022-07-28|6453.18
#2022-07-29|6523.37
#2022-08-01|6484.32
#2022-08-02|6706.15
#2022-08-03|6961.95
#2022-08-04|6987.11
#2022-08-05|6946.68
#2022-08-08|6927.69
#2022-08-09|6569.66
#2022-08-10|6907.47
#2022-08-11|6784.89
#2022-08-12|6976.95
#2022-08-15|7005.13
#2022-08-16|6923.96
#2022-08-17|6755.38
#2022-08-18|7107.15
#2022-08-19|6881.29
#2022-08-22|6629.69
#2022-08-23|6706.05
#2022-08-24|6737.00
#2022-08-25|6974.80
#2022-08-26|6573.20
#2022-08-29|6436.09
#2022-08-30|6377.23
#2022-08-31|6192.98
#2022-09-01|5957.88
#2022-09-02|5928.21
#2022-09-05|5928.21
#2022-09-06|5872.11
#2022-09-07|5981.78
#2022-09-08|6101.73
#2022-09-09|6254.61
#2022-09-12|6263.76
#2022-09-13|5947.08
#2022-09-14|6028.42
#2022-09-15|5946.11
#2022-09-16|5987.44
#2022-09-19|6027.95
#2022-09-20|5928.36
#2022-09-21|5921.14
#2022-09-22|5703.57
#2022-09-23|5663.65
#2022-09-26|5596.23
#2022-09-27|5681.03
#2022-09-28|5708.49
#2022-09-29|5518.68
#2022-09-30|5394.05
#2022-10-03|5580.23
#2022-10-04|5869.23
#2022-10-05|5916.49
#2022-10-06|5879.16
#2022-10-07|5550.03
#2022-10-10|5424.76
#2022-10-11|5262.68
#2022-10-12|5178.62
#2022-10-13|5383.79
#2022-10-14|5129.25
#2022-10-17|5273.19
#2022-10-18|5304.16
#2022-10-19|5297.48
#2022-10-20|5279.15
#2022-10-21|5465.38
#2022-10-24|5440.54
#2022-10-25|5551.24
#2022-10-26|5511.04
#2022-10-27|5257.68
#2022-10-28|5431.82
#2022-10-31|5248.30
#2022-11-01|5310.15
#2022-11-02|5147.10
#2022-11-03|5069.70
#2022-11-04|5327.02
#2022-11-07|5395.89
#2022-11-08|5517.66
#2022-11-09|5356.51
#2022-11-10|5920.29
#2022-11-11|6089.13
#2022-11-14|5980.52
#2022-11-15|6238.86
#2022-11-16|5950.87
#2022-11-17|6057.81
#2022-11-18|6102.91
#2022-11-21|5955.99
#2022-11-22|6111.99
#2022-11-23|6187.87
#2022-11-24|6187.87
#2022-11-25|6081.79
#2022-11-28|5906.08
#2022-11-29|5880.58
#2022-11-30|6243.37
#2022-12-01|6144.81
#2022-12-02|6087.28
#2022-12-05|6030.61
#2022-12-06|5917.70
#2022-12-07|5931.64
#2022-12-08|6144.20
#2022-12-09|6054.28
#2022-12-12|6145.70
#2022-12-13|6259.02
#2022-12-14|6163.73
#2022-12-15|5939.89
#2022-12-16|5879.30
#2022-12-19|5767.64
#2022-12-20|5710.22
#2022-12-21|5858.08
#2022-12-22|5665.91
#2022-12-23|5659.17
#2022-12-26|5659.17
#2022-12-27|5563.14
#2022-12-28|5447.26
#2022-12-29|5638.76
#2022-12-30|5649.25
#2023-01-02|5649.25
#2023-01-03|5571.97
#2023-01-04|5726.35
#2023-01-05|5656.01
#2023-01-06|5860.79
#2023-01-09|6001.12
#2023-01-10|6087.47
#2023-01-11|6243.63
#2023-01-12|6294.97
#2023-01-13|6346.20
#2023-01-16|6346.20
#2023-01-17|6398.47
#2023-01-18|6384.34
#2023-01-19|6191.97
#2023-01-20|6397.76
#2023-01-23|6742.88
#2023-01-24|6634.95
#2023-01-25|6706.97
#2023-01-26|6791.87
#2023-01-27|6767.21
#2023-01-30|6567.49
#2023-01-31|6710.84
#2023-02-01|7061.88
#2023-02-02|7119.80
#2023-02-03|6997.89
#2023-02-06|6840.98
#2023-02-07|7246.21
#2023-02-08|7082.69
#2023-02-09|7132.30
#2023-02-10|7040.26
#2023-02-13|7148.21
#2023-02-14|7278.53
#2023-02-15|7325.01
#2023-02-16|7183.20
#2023-02-17|7027.58
#2023-02-20|7027.58
#2023-02-21|6778.16
#2023-02-22|6769.85
#2023-02-23|6917.10
#2023-02-24|6790.78
#2023-02-27|6796.81
#2023-02-28|6845.30
#2023-03-01|6876.16
#2023-03-02|6861.44
#2023-03-03|6981.08
#2023-03-06|6879.56
#2023-03-07|6820.70
#2023-03-08|6938.80
#2023-03-09|6783.06
#2023-03-10|6615.19
#2023-03-13|6605.78
#2023-03-14|6775.46
#2023-03-15|6628.22
#2023-03-16|6829.47
#2023-03-17|6729.32
#2023-03-20|6858.17
#2023-03-21|6932.15
#2023-03-22|6784.70
#2023-03-23|6948.74
#2023-03-24|6820.98
#2023-03-27|6759.23
#2023-03-28|6688.78
#2023-03-29|6918.29
#2023-03-30|6958.25
#2023-03-31|7025.56
#2023-04-03|6948.17
#2023-04-04|6721.64
#2023-04-05|6598.15
#2023-04-06|6535.64
#2023-04-07|6535.64
#2023-04-10|6630.48
#2023-04-11|6578.98
#2023-04-12|6389.40
#2023-04-13|6460.09
#2023-04-14|6452.84
#2023-04-17|6474.52
#2023-04-18|6509.29
#2023-04-19|6424.42
#2023-04-20|6383.37
#2023-04-21|6341.80
#2023-04-24|6306.21
#2023-04-25|6032.87
#2023-04-26|6029.57
#2023-04-27|5825.01
#2023-04-28|5897.55
#2023-05-01|5949.12
#2023-05-02|5961.35
#2023-05-03|5910.13
#2023-05-04|5733.82
#2023-05-05|5836.61
#2023-05-08|5860.88
#2023-05-09|5697.84
#2023-05-10|5746.01
#2023-05-11|5634.05
#2023-05-12|5634.70
#2023-05-15|5780.02
#2023-05-16|5661.20
#2023-05-17|5792.60
#2023-05-18|5938.56
#2023-05-19|5918.19
#2023-05-22|5982.50
#2023-05-23|5885.86
#2023-05-24|5745.73
#2023-05-25|5825.36
#2023-05-26|6170.09
#2023-05-29|6170.09
#2023-05-30|6150.73
#2023-05-31|6021.51
#2023-06-01|6127.65
#2023-06-02|6076.33
#2023-06-05|5939.26
#2023-06-06|6039.04
#2023-06-07|6146.87
#2023-06-08|6161.08
#2023-06-09|6115.87
#2023-06-12|6322.84
#2023-06-13|6480.65
#2023-06-14|6486.22
#2023-06-15|6408.37
#2023-06-16|6360.21
#2023-06-19|6360.21
#2023-06-20|6301.30
#2023-06-21|6166.10
#2023-06-22|6213.17
#2023-06-23|6042.15
#2023-06-26|6154.68
#2023-06-27|6416.82
#2023-06-28|6379.20
#2023-06-29|6484.15
#2023-06-30|6581.33
#2023-07-03|6619.06
#2023-07-04|6619.06
#2023-07-05|6454.72
#2023-07-06|6409.56
#2023-07-07|6470.60
#2023-07-10|6680.23
#2023-07-11|6674.94
#2023-07-12|6791.07
#2023-07-13|6919.02
#2023-07-14|6714.46
#2023-07-17|6897.62
#2023-07-18|6898.44
#2023-07-19|6828.01
#2023-07-20|6576.83
#2023-07-21|6649.27
#2023-07-24|6604.24
#2023-07-25|6699.86
#2023-07-26|6587.97
#2023-07-27|6646.32
#2023-07-28|6771.49
#2023-07-31|6825.90
#2023-08-01|6758.79
#2023-08-02|6542.44
#2023-08-03|6535.27
#2023-08-04|6544.06
#2023-08-07|6603.95
#2023-08-08|6502.82
#2023-08-09|6435.34
#2023-08-10|6383.87
#2023-08-11|6285.89
#2023-08-14|6416.18
#2023-08-15|6258.85
#2023-08-16|6135.54
#2023-08-17|6057.62
#2023-08-18|6079.50
#2023-08-21|6225.11
#2023-08-22|6212.99
#2023-08-23|6369.27
#2023-08-24|6143.01
#2023-08-25|6184.81
#2023-08-28|6273.96
#2023-08-29|6426.80
#2023-08-30|6430.41
#2023-08-31|6496.57
#2023-09-01|6515.06
#2023-09-04|6515.06
#2023-09-05|6423.52
#2023-09-06|6332.98
#2023-09-07|6015.08
#2023-09-08|6011.97
#2023-09-11|5929.07
#2023-09-12|5866.13
#2023-09-13|5869.74
#2023-09-14|6000.95
#2023-09-15|5891.13
#2023-09-18|5891.67
#2023-09-19|5839.92
#2023-09-20|5750.93
#2023-09-21|5647.20
#2023-09-22|5674.69
#2023-09-25|5773.44
#2023-09-26|5656.29
#2023-09-27|5680.13
#2023-09-28|5764.73
#2023-09-29|5791.27
#2023-10-02|5783.78
#2023-10-03|5636.07
#2023-10-04|5638.11
#2023-10-05|5559.76
#2023-10-06|5671.07
#2023-10-09|5651.57
#2023-10-10|5723.87
#2023-10-11|5707.20
#2023-10-12|5649.65
#2023-10-13|5461.69
#2023-10-16|5578.68
#2023-10-17|5585.32
#2023-10-18|5488.85
#2023-10-19|5403.34
#2023-10-20|5310.00
#2023-10-23|5225.12
#2023-10-24|5292.91
#2023-10-25|5080.65
#2023-10-26|5045.42
#2023-10-27|5074.97
#2023-10-30|4944.72
#2023-10-31|4943.21
#2023-11-01|4932.14
#2023-11-02|5003.01
#2023-11-03|5147.25
#2023-11-06|5099.45
#2023-11-07|5079.41
#2023-11-08|5048.69
#2023-11-09|4945.85
#2023-11-10|5171.37
#2023-11-13|5098.26
#2023-11-14|5369.79
#2023-11-15|5474.90
#2023-11-16|5386.61
#2023-11-17|5422.79
#2023-11-20|5529.20
#2023-11-21|5378.66
#2023-11-22|5406.82
#2023-11-23|5406.82
#2023-11-24|5422.25
#2023-11-27|5401.80
#2023-11-28|5406.19
#2023-11-29|5523.66
#2023-11-30|5522.38
#2023-12-01|5630.37
#2023-12-04|5627.01
#2023-12-05|5571.64
#2023-12-06|5585.63
#2023-12-07|5706.35
#2023-12-08|5787.45
#2023-12-11|5944.66
#2023-12-12|5925.01
#2023-12-13|6064.33
#2023-12-14|6351.67
#2023-12-15|6310.18
#2023-12-18|6259.63
#2023-12-19|6289.11
#2023-12-20|6092.60
#2023-12-21|6297.37
#2023-12-22|6328.45
#2023-12-25|6328.45
#2023-12-26|6429.36
#2023-12-27|6406.35
#2023-12-28|6372.74
#2023-12-29|6264.23
#2024-01-01|6264.23
#2024-01-02|6097.00
#2024-01-03|5896.10
#2024-01-04|5768.57
#2024-01-05|5779.45
#2024-01-08|5934.15
#2024-01-09|5878.29
#2024-01-10|5812.59
#2024-01-11|5757.73
#2024-01-12|5714.99
#2024-01-15|5714.99
#2024-01-16|5732.71
#2024-01-17|5614.80
#2024-01-18|5801.18
#2024-01-19|5974.92
#2024-01-22|6077.45
#2024-01-23|6148.84
#2024-01-24|6043.95
#2024-01-25|5974.90
#2024-01-26|5804.95
#2024-01-29|5891.59
#2024-01-30|5736.16
#2024-01-31|5668.08
#2024-02-01|5693.53
#2024-02-02|5627.41
#2024-02-05|5660.72
#2024-02-06|5565.20
#2024-02-07|5622.56
#2024-02-08|5787.76
#2024-02-09|5877.04
#2024-02-12|5916.92
#2024-02-13|5748.22
#2024-02-14|5920.85
#2024-02-15|5886.28
#2024-02-16|5796.31
#2024-02-19|5796.31
#2024-02-20|5745.53
#2024-02-21|5757.40
#2024-02-22|5849.78
#2024-02-23|5770.43
#2024-02-26|5843.51
#2024-02-27|5825.51
#2024-02-28|5733.62
#2024-02-29|5906.17
#2024-03-01|6115.85
#2024-03-04|6068.13
#2024-03-05|5825.03
#2024-03-06|6033.51
#2024-03-07|6225.45
#2024-03-08|6082.12
#2024-03-11|6105.73
#2024-03-12|6193.39
#2024-03-13|6018.31
#2024-03-14|5882.87
#2024-03-15|5819.56
#2024-03-18|5803.73
#2024-03-19|5798.63
#2024-03-20|5924.80
#2024-03-21|6059.24
#2024-03-22|6023.56
#2024-03-25|5959.40
#2024-03-26|5908.53
#2024-03-27|6053.63
#2024-03-28|6031.21
#2024-03-29|6031.21
#2024-04-01|6011.21
#2024-04-02|5927.92
#2024-04-03|5981.07
#2024-04-04|5862.68
#2024-04-05|5943.89
#2024-04-08|5925.61
#2024-04-09|6055.15
#2024-04-10|5865.62
#2024-04-11|6004.34
#2024-04-12|5801.67
#2024-04-15|5733.79
#2024-04-16|5741.97
#2024-04-17|5613.13
#2024-04-18|5532.21
#2024-04-19|5399.13
#2024-04-22|5480.15
#2024-04-23|5581.74
#2024-04-24|5729.60
#2024-04-25|5848.03
#2024-04-26|5921.94
#2024-04-29|6089.05
#2024-04-30|5846.51
#2024-05-01|5390.33
#2024-05-02|5231.75
#2024-05-03|5353.89
#2024-05-06|5360.32
#2024-05-07|5380.34
#2024-05-08|5339.27
#2024-05-09|5339.81
#2024-05-10|5353.70
#2024-05-13|5419.75
#2024-05-14|5464.30
#2024-05-15|5507.04
#2024-05-16|5454.59
#2024-05-17|5445.04
#2024-05-20|5501.23
#2024-05-21|5450.16
#2024-05-22|5529.93
#2024-05-23|5367.01
#2024-05-24|5449.96
#2024-05-27|5449.96
#2024-05-28|5466.68
#2024-05-29|5366.35
#2024-05-30|5382.44
#2024-05-31|5418.44
#2024-06-03|5247.45
#2024-06-04|5180.48
#2024-06-05|5323.35
#2024-06-06|5280.34
#2024-06-07|5226.55
#2024-06-10|5335.60
#2024-06-11|5410.69
#2024-06-12|5669.21
#2024-06-13|5769.67
#2024-06-14|5692.12
#2024-06-17|5763.71
#2024-06-18|5776.63
#2024-06-19|5776.63
#2024-06-20|5695.83
#2024-06-21|5703.84
#2024-06-24|5640.22
#2024-06-25|5724.96
#2024-06-26|5709.92
#2024-06-27|5705.39
#2024-06-28|5822.53
#2024-07-01|5820.06
#2024-07-02|5911.17
#2024-07-03|5877.89
#2024-07-04|5877.89
#2024-07-05|5935.95
#2024-07-08|6034.91
#2024-07-09|5980.48
#2024-07-10|6189.79
#2024-07-11|6080.77
#2024-07-12|6156.66
#2024-07-15|6256.90
#2024-07-16|6459.02
#2024-07-17|6132.55
#2024-07-18|6122.13
#2024-07-19|5972.84
#2024-07-22|6224.03
#2024-07-23|6174.54
#2024-07-24|5923.27
#2024-07-25|5819.71
#2024-07-26|5987.73
#2024-07-29|5971.94
#2024-07-30|5757.64
#2024-07-31|5787.47
#2024-08-01|5408.12
#2024-08-02|5211.62
#2024-08-05|5042.61
#2024-08-06|5011.80
#2024-08-07|4878.38
#2024-08-08|5230.52
#2024-08-09|5186.82
#2024-08-12|5206.82
#2024-08-13|5385.12
#2024-08-14|5295.77
#2024-08-15|5526.36
#2024-08-16|5466.96
#2024-08-19|5511.71
#2024-08-20|5440.38
#2024-08-21|5534.10
#2024-08-22|5365.89
#2024-08-23|5563.57
#2024-08-26|5438.64
#2024-08-27|5462.14
#2024-08-28|5409.18
#2024-08-29|5483.11
#2024-08-30|5560.01
#2024-09-02|5560.01
#2024-09-03|5123.39
#2024-09-04|5164.48
#2024-09-05|5111.25
#2024-09-06|4946.87
#2024-09-09|5011.23
#2024-09-10|5005.20
#2024-09-11|5167.17
#2024-09-12|5078.15
#2024-09-13|5180.49
#2024-09-16|5044.28
#2024-09-17|5030.27
#2024-09-18|5014.19
#2024-09-19|5198.76
#2024-09-20|5113.04
#2024-09-23|5139.25
#2024-09-24|5149.97
#2024-09-25|5106.14
#2024-09-26|5291.92
#2024-09-27|5222.17
#2024-09-30|5212.32
#2024-10-01|5028.89
#2024-10-02|5111.19
#2024-10-03|5058.50
#2024-10-04|5134.44
#2024-10-07|5068.03
#2024-10-08|5109.40
#2024-10-09|5269.15
#2024-10-10|5278.61
#2024-10-11|5324.20
#2024-10-14|5387.02
#2024-10-15|5288.02
#2024-10-16|5323.40
#2024-10-17|5336.38
#2024-10-18|5404.20
#2024-10-21|5345.16
#2024-10-22|5324.21
#2024-10-23|5284.89
#2024-10-24|5333.50
#2024-10-25|5396.25
#2024-10-28|5411.27
#2024-10-29|5471.45
#2024-10-30|4967.26
#2024-10-31|4795.68
#2024-11-01|4874.89
#2024-11-04|4823.51
#2024-11-05|5099.38
#2024-11-06|5238.63
#2024-11-07|5308.27
#2024-11-08|5297.82
#2024-11-11|5146.36
#2024-11-12|5086.21
#2024-11-13|4922.06
#2024-11-14|4928.59
#2024-11-15|4851.46
#2024-11-18|4921.73
#2024-11-19|4959.53
#2024-11-20|5012.37
#2024-11-21|5189.26
#2024-11-22|5240.40
#2024-11-25|5407.79
#2024-11-26|5314.82
#2024-11-27|5235.33
#2024-11-28|5235.33
#2024-11-29|5303.03
#2024-12-02|5396.04
#2024-12-03|5548.22
#2024-12-04|5542.91
#2024-12-05|5456.37
#2024-12-06|5551.86
#2024-12-09|5641.11
#2024-12-10|5527.17
#2024-12-11|5673.68
#2024-12-12|5665.90
#2024-12-13|5826.56
#2024-12-16|5816.38
#2024-12-17|5757.99
#2024-12-18|5542.16
#2024-12-19|5591.02
#2024-12-20|5687.27
#2024-12-23|5789.84
#2024-12-24|5875.48
#2024-12-25|5875.48
#2024-12-26|5915.32
#2024-12-27|5833.26
#2024-12-30|5673.62
#2024-12-31|5630.80
#2025-01-01|5630.80
#2025-01-02|5638.96
#2025-01-03|5779.09
#2025-01-06|5897.93
#2025-01-07|5798.55
#2025-01-08|5763.99
#2025-01-09|5763.99
#2025-01-10|5654.37
#2025-01-13|5613.71
#2025-01-14|5695.84
#2025-01-15|5810.20
#2025-01-16|5741.34
#2025-01-17|5985.46
#2025-01-20|5985.46
#2025-01-21|5947.22
#2025-01-22|5902.79
#2025-01-23|5937.39
#2025-01-24|5771.06
#2025-01-27|5199.68
#2025-01-28|5285.85
#2025-01-29|5308.68
#2025-01-30|5380.12
#2025-01-31|5431.23
#2025-02-03|5288.40
#2025-02-04|5366.00
#2025-02-05|5508.48
#2025-02-06|5003.77
#2025-02-07|4939.35
#2025-02-10|4919.43
#2025-02-11|4831.84
#2025-02-12|4829.42
#2025-02-13|4879.81
#2025-02-14|4887.64
#2025-02-17|4887.64
#2025-02-18|5036.08
#2025-02-19|5028.52
#2025-02-20|4983.01
#2025-02-21|4894.04
#2025-02-24|4854.31
#2025-02-25|4731.48
#2025-02-26|4816.45
#2025-02-27|4534.28
#2025-02-28|4623.63
#2025-03-03|4423.11
#2025-03-04|4471.28
#2025-03-05|4540.52
#2025-03-06|4397.18
#2025-03-07|4643.63
#2025-03-10|4460.48
#2025-03-11|4398.90
#2025-03-12|4422.28
#2025-03-13|4347.25
#2025-03-14|4554.36
#2025-03-17|4618.49
#2025-03-18|4559.01
#2025-03-19|4562.32
#2025-03-20|4502.38
#2025-03-21|4493.75
#2025-03-24|4691.39
#2025-03-25|4651.36
#2025-03-26|4493.33
#2025-03-27|4344.36
#2025-03-28|4144.83
#2025-03-31|4122.16
#2025-04-01|4153.66
#2025-04-02|4204.23
#2025-04-03|3643.92
#2025-04-04|3405.64
#2025-04-07|3506.00
#2025-04-08|3294.80
#2025-04-09|4022.50
#2025-04-10|3615.47
#2025-04-11|3679.47
#2025-04-14|3731.95
#2025-04-15|3734.95
#2025-04-16|3613.57
#2025-04-17|3615.81
#2025-04-18|3615.81
#2025-04-21|3568.35
#2025-04-22|3645.11
#2025-04-23|3808.24
#2025-04-24|4073.84
#2025-04-25|4097.89
#2025-04-28|4098.63
#2025-04-29|4043.02
#2025-04-30|4156.19
#2025-05-01|4227.33
#2025-05-02|4403.62
#2025-05-05|4331.22
#2025-05-06|4262.05
#2025-05-07|4311.92
#2025-05-08|4421.93
#2025-05-09|4456.12
#2025-05-12|4842.26
#2025-05-13|4982.82
#2025-05-14|4996.08
#2025-05-15|4958.22
#2025-05-16|4987.92
#2025-05-19|4951.23
#2025-05-20|5007.63
#2025-05-21|4876.10
#2025-05-22|4854.84
#2025-05-23|4816.72
#2025-05-26|4816.72
#2025-05-27|4982.79
#2025-05-28|4906.83
#2025-05-29|4926.20
#2025-05-30|4792.17
#2025-06-02|4856.01
#2025-06-03|5190.01
#2025-06-04|5338.94
#2025-06-05|5221.37
#2025-06-06|5246.65
#2025-06-09|5349.51
#2025-06-10|5397.08
#2025-06-11|5392.68
#2025-06-12|5436.60
#2025-06-13|5284.89
#2025-06-16|5507.17
#2025-06-17|5465.32
#2025-06-18|5609.66
#2025-06-19|5609.66
#2025-06-20|5580.72
#2025-06-23|5523.12
#2025-06-24|5687.68
#2025-06-25|5712.14
#2025-06-26|5839.79
#2025-06-27|5741.02
#2025-06-30|5711.08
#2025-07-01|5681.17
#2025-07-02|5815.33
#2025-07-03|5919.07
#2025-07-04|5919.07
#2025-07-07|5786.14
#2025-07-08|5939.20
#2025-07-09|6088.01
#2025-07-10|6103.54
#2025-07-11|6064.31
#2025-07-14|5979.61
#2025-07-15|6022.24
#2025-07-16|6022.21
#2025-07-17|6053.19
#2025-07-18|6076.60
#2025-07-21|6267.61
#2025-07-22|6227.58
#2025-07-23|6257.44
#2025-07-24|6171.71
#2025-07-25|6213.44
#2025-07-28|6362.79
#2025-07-29|6328.31
#2025-07-30|6511.13
#2025-07-31|6411.33
#2025-08-01|6304.29
#2025-08-04|6232.05
#2025-08-05|6157.59
#2025-08-06|6636.98
#2025-08-07|6651.79
#2025-08-08|6750.18
#2025-08-11|6684.43
#2025-08-12|7052.13
#2025-08-13|7102.93
#2025-08-14|7025.99
#2025-08-15|6929.18
#2025-08-18|6945.41
#2025-08-19|6597.27
#2025-08-20|6597.31
#2025-08-21|6694.52
#2025-08-22|6913.61
#2025-08-25|6851.27
#2025-08-26|6963.10
#2025-08-27|7018.11
#2025-08-28|7226.28
#2025-08-29|6982.08
#2025-09-01|6982.08
#2025-09-02|6892.52
#2025-09-03|6894.93
#2025-09-04|7151.22
#2025-09-05|7300.69
#2025-09-08|7628.84
#2025-09-09|7615.36
#2025-09-10|7921.93
#2025-09-11|7912.92
#2025-09-12|7876.98
#2025-09-15|7895.22
#2025-09-16|8042.86
#2025-09-17|8170.19
#2025-09-18|8409.85
#2025-09-19|8309.30
#2025-09-22|8289.43
#2025-09-23|8106.92
#2025-09-24|7694.64
#2025-09-25|7542.77
#2025-09-26|7536.61
#2025-09-29|7518.27
#2025-09-30|7485.75
#2025-10-01|7432.32
#2025-10-02|7667.95
#2025-10-03|7504.91
#2025-10-06|7776.98
#2025-10-07|7422.61
#2025-10-08|7776.38
#2025-10-09|7799.29
#2025-10-10|7162.45
#2025-10-13|7511.15
#2025-10-14|6873.57
#2025-10-15|6981.35
#2025-10-16|7154.10
#2025-10-17|7193.07
#2025-10-20|7362.56
#2025-10-21|7280.65
#2025-10-22|7011.07
#2025-10-23|7358.50
#2025-10-24|7412.19
#2025-10-27|7611.28
#2025-10-28|7675.29
#2025-10-29|7883.68
#2025-10-30|7742.46
#2025-10-31|8081.97
#2025-11-03|8056.05
#2025-11-04|7531.84
#2025-11-05|7826.79
#2025-11-06|7501.65
#2025-11-07|7517.31
#2025-11-10|7752.37
#2025-11-11|7461.12
#2025-11-12|7414.24
#2025-11-13|6909.05
#2025-11-14|6910.63
#2025-11-17|6766.03
#2025-11-18|6621.85
#2025-11-19|6726.52
#2025-11-20|6496.51
#2025-11-21|6602.01
#2025-11-24|6976.18
#2025-11-25|7024.87
#2025-11-26|7324.93
#2025-11-27|7324.93
#2025-11-28|7586.85
#2025-12-01|7557.49
#2025-12-02|7677.67
#2025-12-03|7967.99
#2025-12-04|7815.32
#2025-12-05|7849.75
#2025-12-08|8080.52
#2025-12-09|7864.89
#2025-12-10|7690.47
#2025-12-11|7753.31
#2025-12-12|7207.06
#2025-12-15|7130.19
#2025-12-16|7092.22
#2025-12-17|6865.67
#2025-12-18|7008.47
#2025-12-19|7403.38
#2025-12-22|7512.94
#2025-12-23|7420.23
#2025-12-24|7447.21
#2025-12-25|7447.21
#2025-12-26|7339.65
#2025-12-29|7328.41
#2025-12-30|7362.82
#2025-12-31|7251.47
#2026-01-01|7251.47
#2026-01-02|7518.91
#2026-01-05|7393.15
#2026-01-06|7332.49
#2026-01-07|7332.53
#2026-01-08|7234.07
#2026-01-09|7464.33
#2026-01-12|7611.02
#2026-01-13|7845.91
#2026-01-14|7802.39
#2026-01-15|7727.38
#2026-01-16|7856.40
#2026-01-19|7856.40
#2026-01-20|7909.49
#2026-01-21|7878.14
#2026-01-22|7827.48
#2026-01-23|7613.17
#2026-01-26|7474.28
#2026-01-27|7620.70
#2026-01-28|7652.57
#2026-01-29|7510.46
#2026-01-30|7217.80
#2026-02-02|7263.28
#2026-02-03|7026.48
#2026-02-04|6790.05
#2026-02-05|6871.65
#2026-02-06|7466.06
#2026-02-09|7806.14
#2026-02-10|7927.19
#2026-02-11|7555.80
#2026-02-12|7226.85
#2026-02-13|7375.00
#2026-02-16|7375.00
#2026-02-17|7363.73
#2026-02-18|7447.78
#2026-02-19|7387.08
#2026-02-20|7306.01
#2026-02-23|7252.81
#2026-02-24|7271.97
#2026-02-25|7326.56
#2026-02-26|7123.51
#2026-02-27|6986.95
#2026-03-02|7049.34
#2026-03-03|6493.99