Table Data - Nasdaq US Mid Cap Media Net Total Return Index
| Title | Nasdaq US Mid Cap Media Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM4030N |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:50 PM CDT |
| Notes | For more information about this series, see: NQUSM4030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1102.94 |
| 2012-12-04 | 1106.38 |
| 2012-12-05 | 1110.53 |
| 2012-12-06 | 1116.64 |
| 2012-12-07 | 1121.44 |
| 2012-12-10 | 1116.09 |
| 2012-12-11 | 1122.02 |
| 2012-12-12 | 1125.14 |
| 2012-12-13 | 1113.08 |
| 2012-12-14 | 1114.58 |
| 2012-12-17 | 1126.56 |
| 2012-12-18 | 1127.96 |
| 2012-12-19 | 1124.22 |
| 2012-12-20 | 1134.86 |
| 2012-12-21 | 1120.19 |
| 2012-12-24 | 1115.63 |
| 2012-12-25 | . |
| 2012-12-26 | 1104.58 |
| 2012-12-27 | 1106.11 |
| 2012-12-28 | 1098.88 |
| 2012-12-31 | 1115.15 |
| 2013-01-01 | . |
| 2013-01-02 | 1141.22 |
| 2013-01-03 | 1143.12 |
| 2013-01-04 | 1143.22 |
| 2013-01-07 | 1134.84 |
| 2013-01-08 | 1142.24 |
| 2013-01-09 | 1151.83 |
| 2013-01-10 | 1156.59 |
| 2013-01-11 | 1155.07 |
| 2013-01-14 | 1162.00 |
| 2013-01-15 | 1167.15 |
| 2013-01-16 | 1159.97 |
| 2013-01-17 | 1171.72 |
| 2013-01-18 | 1173.36 |
| 2013-01-21 | . |
| 2013-01-22 | 1172.59 |
| 2013-01-23 | 1178.95 |
| 2013-01-24 | 1182.27 |
| 2013-01-25 | 1188.44 |
| 2013-01-28 | 1188.24 |
| 2013-01-29 | 1185.36 |
| 2013-01-30 | 1181.73 |
| 2013-01-31 | 1182.75 |
| 2013-02-01 | 1194.49 |
| 2013-02-04 | 1173.78 |
| 2013-02-05 | 1182.89 |
| 2013-02-06 | 1186.82 |
| 2013-02-07 | 1185.05 |
| 2013-02-08 | 1190.59 |
| 2013-02-11 | 1190.21 |
| 2013-02-12 | 1192.45 |
| 2013-02-13 | 1196.63 |
| 2013-02-14 | 1199.45 |
| 2013-02-15 | 1210.65 |
| 2013-02-18 | . |
| 2013-02-19 | 1214.12 |
| 2013-02-20 | 1205.93 |
| 2013-02-21 | 1183.52 |
| 2013-02-22 | 1195.33 |
| 2013-02-25 | 1179.57 |
| 2013-02-26 | 1181.79 |
| 2013-02-27 | 1200.60 |
| 2013-02-28 | 1195.40 |
| 2013-03-01 | 1198.48 |
| 2013-03-04 | 1203.87 |
| 2013-03-05 | 1213.13 |
| 2013-03-06 | 1209.89 |
| 2013-03-07 | 1219.42 |
| 2013-03-08 | 1224.96 |
| 2013-03-11 | 1230.92 |
| 2013-03-12 | 1230.79 |
| 2013-03-13 | 1234.54 |
| 2013-03-14 | 1235.35 |
| 2013-03-15 | 1240.04 |
| 2013-03-18 | 1253.77 |
| 2013-03-19 | 1253.62 |
| 2013-03-20 | 1277.12 |
| 2013-03-21 | 1258.10 |
| 2013-03-22 | 1265.63 |
| 2013-03-25 | 1261.86 |
| 2013-03-26 | 1268.67 |
| 2013-03-27 | 1271.97 |
| 2013-03-28 | 1276.82 |
| 2013-03-29 | . |
| 2013-04-01 | 1265.87 |
| 2013-04-02 | 1265.18 |
| 2013-04-03 | 1242.85 |
| 2013-04-04 | 1253.19 |
| 2013-04-05 | 1253.20 |
| 2013-04-08 | 1260.14 |
| 2013-04-09 | 1257.36 |
| 2013-04-10 | 1275.58 |
| 2013-04-11 | 1278.36 |
| 2013-04-12 | 1288.23 |
| 2013-04-15 | 1257.30 |
| 2013-04-16 | 1275.33 |
| 2013-04-17 | 1262.18 |
| 2013-04-18 | 1250.62 |
| 2013-04-19 | 1263.15 |
| 2013-04-22 | 1276.44 |
| 2013-04-23 | 1278.50 |
| 2013-04-24 | 1269.52 |
| 2013-04-25 | 1278.40 |
| 2013-04-26 | 1277.24 |
| 2013-04-29 | 1276.55 |
| 2013-04-30 | 1271.52 |
| 2013-05-01 | 1268.67 |
| 2013-05-02 | 1287.45 |
| 2013-05-03 | 1299.91 |
| 2013-05-06 | 1299.99 |
| 2013-05-07 | 1319.40 |
| 2013-05-08 | 1319.19 |
| 2013-05-09 | 1322.61 |
| 2013-05-10 | 1333.69 |
| 2013-05-13 | 1330.87 |
| 2013-05-14 | 1342.25 |
| 2013-05-15 | 1344.47 |
| 2013-05-16 | 1333.70 |
| 2013-05-17 | 1344.02 |
| 2013-05-20 | 1338.91 |
| 2013-05-21 | 1353.12 |
| 2013-05-22 | 1337.04 |
| 2013-05-23 | 1340.07 |
| 2013-05-24 | 1339.81 |
| 2013-05-27 | . |
| 2013-05-28 | 1357.31 |
| 2013-05-29 | 1338.05 |
| 2013-05-30 | 1340.15 |
| 2013-05-31 | 1325.53 |
| 2013-06-03 | 1319.26 |
| 2013-06-04 | 1324.99 |
| 2013-06-05 | 1302.77 |
| 2013-06-06 | 1315.69 |
| 2013-06-07 | 1334.05 |
| 2013-06-10 | 1327.36 |
| 2013-06-11 | 1326.01 |
| 2013-06-12 | 1308.70 |
| 2013-06-13 | 1360.77 |
| 2013-06-14 | 1362.05 |
| 2013-06-17 | 1371.40 |
| 2013-06-18 | 1371.03 |
| 2013-06-19 | 1360.29 |
| 2013-06-20 | 1327.94 |
| 2013-06-21 | 1338.12 |
| 2013-06-24 | 1322.37 |
| 2013-06-25 | 1336.87 |
| 2013-06-26 | 1352.17 |
| 2013-06-27 | 1382.41 |
| 2013-06-28 | 1389.08 |
| 2013-07-01 | 1404.22 |
| 2013-07-02 | 1413.12 |
| 2013-07-03 | 1418.56 |
| 2013-07-04 | . |
| 2013-07-05 | 1434.11 |
| 2013-07-08 | 1445.91 |
| 2013-07-09 | 1438.32 |
| 2013-07-10 | 1441.97 |
| 2013-07-11 | 1459.00 |
| 2013-07-12 | 1465.91 |
| 2013-07-15 | 1470.65 |
| 2013-07-16 | 1459.86 |
| 2013-07-17 | 1464.64 |
| 2013-07-18 | 1477.56 |
| 2013-07-19 | 1475.68 |
| 2013-07-22 | 1473.48 |
| 2013-07-23 | 1473.24 |
| 2013-07-24 | 1469.00 |
| 2013-07-25 | 1466.28 |
| 2013-07-26 | 1459.71 |
| 2013-07-29 | 1458.38 |
| 2013-07-30 | 1455.14 |
| 2013-07-31 | 1465.69 |
| 2013-08-01 | 1488.96 |
| 2013-08-02 | 1504.57 |
| 2013-08-05 | 1491.52 |
| 2013-08-06 | 1481.24 |
| 2013-08-07 | 1488.52 |
| 2013-08-08 | 1483.70 |
| 2013-08-09 | 1494.89 |
| 2013-08-12 | 1499.26 |
| 2013-08-13 | 1487.31 |
| 2013-08-14 | 1471.93 |
| 2013-08-15 | 1443.31 |
| 2013-08-16 | 1447.71 |
| 2013-08-19 | 1437.00 |
| 2013-08-20 | 1457.10 |
| 2013-08-21 | 1438.20 |
| 2013-08-22 | 1453.52 |
| 2013-08-23 | 1453.04 |
| 2013-08-26 | 1448.33 |
| 2013-08-27 | 1421.79 |
| 2013-08-28 | 1421.83 |
| 2013-08-29 | 1428.91 |
| 2013-08-30 | 1422.63 |
| 2013-09-02 | . |
| 2013-09-03 | 1436.90 |
| 2013-09-04 | 1449.51 |
| 2013-09-05 | 1453.40 |
| 2013-09-06 | 1455.21 |
| 2013-09-09 | 1466.89 |
| 2013-09-10 | 1485.50 |
| 2013-09-11 | 1489.34 |
| 2013-09-12 | 1483.61 |
| 2013-09-13 | 1491.83 |
| 2013-09-16 | 1494.31 |
| 2013-09-17 | 1505.74 |
| 2013-09-18 | 1523.35 |
| 2013-09-19 | 1533.56 |
| 2013-09-20 | 1519.48 |
| 2013-09-23 | 1501.41 |
| 2013-09-24 | 1501.72 |
| 2013-09-25 | 1514.32 |
| 2013-09-26 | 1525.70 |
| 2013-09-27 | 1525.26 |
| 2013-09-30 | 1525.33 |
| 2013-10-01 | 1535.02 |
| 2013-10-02 | 1532.05 |
| 2013-10-03 | 1514.99 |
| 2013-10-04 | 1528.96 |
| 2013-10-07 | 1500.74 |
| 2013-10-08 | 1472.68 |
| 2013-10-09 | 1457.57 |
| 2013-10-10 | 1487.95 |
| 2013-10-11 | 1504.26 |
| 2013-10-14 | 1512.74 |
| 2013-10-15 | 1510.46 |
| 2013-10-16 | 1529.46 |
| 2013-10-17 | 1533.99 |
| 2013-10-18 | 1530.52 |
| 2013-10-21 | 1522.07 |
| 2013-10-22 | 1531.53 |
| 2013-10-23 | 1513.83 |
| 2013-10-24 | 1522.15 |
| 2013-10-25 | 1536.18 |
| 2013-10-28 | 1535.05 |
| 2013-10-29 | 1543.45 |
| 2013-10-30 | 1524.24 |
| 2013-10-31 | 1526.92 |
| 2013-11-01 | 1536.67 |
| 2013-11-04 | 1543.42 |
| 2013-11-05 | 1548.27 |
| 2013-11-06 | 1554.08 |
| 2013-11-07 | 1519.01 |
| 2013-11-08 | 1532.18 |
| 2013-11-11 | 1531.24 |
| 2013-11-12 | 1534.82 |
| 2013-11-13 | 1552.91 |
| 2013-11-14 | 1554.88 |
| 2013-11-15 | 1557.96 |
| 2013-11-18 | 1546.14 |
| 2013-11-19 | 1536.72 |
| 2013-11-20 | 1533.00 |
| 2013-11-21 | 1551.12 |
| 2013-11-22 | 1561.93 |
| 2013-11-25 | 1546.45 |
| 2013-11-26 | 1560.72 |
| 2013-11-27 | 1566.91 |
| 2013-11-28 | . |
| 2013-11-29 | 1565.03 |
| 2013-12-02 | 1555.70 |
| 2013-12-03 | 1540.67 |
| 2013-12-04 | 1537.08 |
| 2013-12-05 | 1531.04 |
| 2013-12-06 | 1543.74 |
| 2013-12-09 | 1541.80 |
| 2013-12-10 | 1550.11 |
| 2013-12-11 | 1549.39 |
| 2013-12-12 | 1545.23 |
| 2013-12-13 | 1552.83 |
| 2013-12-16 | 1558.51 |
| 2013-12-17 | 1544.85 |
| 2013-12-18 | 1565.93 |
| 2013-12-19 | 1574.90 |
| 2013-12-20 | 1585.72 |
| 2013-12-23 | 1611.81 |
| 2013-12-24 | 1615.01 |
| 2013-12-25 | . |
| 2013-12-26 | 1623.35 |
| 2013-12-27 | 1619.58 |
| 2013-12-30 | 1623.32 |
| 2013-12-31 | 1629.41 |
| 2014-01-01 | . |
| 2014-01-02 | 1611.63 |
| 2014-01-03 | 1616.62 |
| 2014-01-06 | 1620.98 |
| 2014-01-07 | 1642.22 |
| 2014-01-08 | 1640.06 |
| 2014-01-09 | 1636.02 |
| 2014-01-10 | 1644.21 |
| 2014-01-13 | 1607.44 |
| 2014-01-14 | 1621.07 |
| 2014-01-15 | 1615.92 |
| 2014-01-16 | 1616.73 |
| 2014-01-17 | 1604.17 |
| 2014-01-20 | . |
| 2014-01-21 | 1603.36 |
| 2014-01-22 | 1608.48 |
| 2014-01-23 | 1593.91 |
| 2014-01-24 | 1559.29 |
| 2014-01-27 | 1549.52 |
| 2014-01-28 | 1556.86 |
| 2014-01-29 | 1535.55 |
| 2014-01-30 | 1566.43 |
| 2014-01-31 | 1552.07 |
| 2014-02-03 | 1510.99 |
| 2014-02-04 | 1518.80 |
| 2014-02-05 | 1526.18 |
| 2014-02-06 | 1530.74 |
| 2014-02-07 | 1547.52 |
| 2014-02-10 | 1551.42 |
| 2014-02-11 | 1561.67 |
| 2014-02-12 | 1577.27 |
| 2014-02-13 | 1585.71 |
| 2014-02-14 | 1581.77 |
| 2014-02-17 | . |
| 2014-02-18 | 1592.58 |
| 2014-02-19 | 1587.89 |
| 2014-02-20 | 1603.29 |
| 2014-02-21 | 1604.35 |
| 2014-02-24 | 1626.27 |
| 2014-02-25 | 1631.68 |
| 2014-02-26 | 1634.08 |
| 2014-02-27 | 1650.73 |
| 2014-02-28 | 1663.80 |
| 2014-03-03 | 1649.24 |
| 2014-03-04 | 1666.24 |
| 2014-03-05 | 1666.16 |
| 2014-03-06 | 1664.60 |
| 2014-03-07 | 1663.72 |
| 2014-03-10 | 1657.48 |
| 2014-03-11 | 1636.95 |
| 2014-03-12 | 1640.12 |
| 2014-03-13 | 1611.72 |
| 2014-03-14 | 1618.23 |
| 2014-03-17 | 1621.81 |
| 2014-03-18 | 1645.81 |
| 2014-03-19 | 1632.71 |
| 2014-03-20 | 1628.33 |
| 2014-03-21 | 1619.97 |
| 2014-03-24 | 1597.39 |
| 2014-03-25 | 1589.33 |
| 2014-03-26 | 1562.37 |
| 2014-03-27 | 1561.37 |
| 2014-03-28 | 1568.79 |
| 2014-03-31 | 1583.24 |
| 2014-04-01 | 1614.90 |
| 2014-04-02 | 1605.40 |
| 2014-04-03 | 1592.34 |
| 2014-04-04 | 1565.21 |
| 2014-04-07 | 1534.05 |
| 2014-04-08 | 1546.34 |
| 2014-04-09 | 1570.62 |
| 2014-04-10 | 1516.49 |
| 2014-04-11 | 1487.51 |
| 2014-04-14 | 1491.52 |
| 2014-04-15 | 1492.58 |
| 2014-04-16 | 1528.52 |
| 2014-04-17 | 1528.53 |
| 2014-04-18 | . |
| 2014-04-21 | 1542.20 |
| 2014-04-22 | 1558.04 |
| 2014-04-23 | 1546.07 |
| 2014-04-24 | 1543.04 |
| 2014-04-25 | 1508.26 |
| 2014-04-28 | 1489.16 |
| 2014-04-29 | 1499.92 |
| 2014-04-30 | 1516.84 |
| 2014-05-01 | 1520.75 |
| 2014-05-02 | 1518.43 |
| 2014-05-05 | 1521.15 |
| 2014-05-06 | 1493.07 |
| 2014-05-07 | 1492.39 |
| 2014-05-08 | 1484.30 |
| 2014-05-09 | 1490.84 |
| 2014-05-12 | 1516.89 |
| 2014-05-13 | 1509.78 |
| 2014-05-14 | 1492.41 |
| 2014-05-15 | 1487.07 |
| 2014-05-16 | 1494.22 |
| 2014-05-19 | 1514.08 |
| 2014-05-20 | 1501.44 |
| 2014-05-21 | 1512.45 |
| 2014-05-22 | 1529.32 |
| 2014-05-23 | 1542.58 |
| 2014-05-26 | . |
| 2014-05-27 | 1555.90 |
| 2014-05-28 | 1550.66 |
| 2014-05-29 | 1564.12 |
| 2014-05-30 | 1554.35 |
| 2014-06-02 | 1563.35 |
| 2014-06-03 | 1563.29 |
| 2014-06-04 | 1562.80 |
| 2014-06-05 | 1582.93 |
| 2014-06-06 | 1588.25 |
| 2014-06-09 | 1593.35 |
| 2014-06-10 | 1584.66 |
| 2014-06-11 | 1587.83 |
| 2014-06-12 | 1580.56 |
| 2014-06-13 | 1595.04 |
| 2014-06-16 | 1595.12 |
| 2014-06-17 | 1609.91 |
| 2014-06-18 | 1619.16 |
| 2014-06-19 | 1639.10 |
| 2014-06-20 | 1642.88 |
| 2014-06-23 | 1649.67 |
| 2014-06-24 | 1637.68 |
| 2014-06-25 | 1652.72 |
| 2014-06-26 | 1652.86 |
| 2014-06-27 | 1661.54 |
| 2014-06-30 | 1668.12 |
| 2014-07-01 | 1678.60 |
| 2014-07-02 | 1681.93 |
| 2014-07-03 | 1690.26 |
| 2014-07-04 | . |
| 2014-07-07 | 1666.34 |
| 2014-07-08 | 1633.07 |
| 2014-07-09 | 1644.05 |
| 2014-07-10 | 1636.72 |
| 2014-07-11 | 1639.94 |
| 2014-07-14 | 1647.84 |
| 2014-07-15 | 1637.98 |
| 2014-07-16 | 1651.30 |
| 2014-07-17 | 1638.42 |
| 2014-07-18 | 1658.80 |
| 2014-07-21 | 1654.88 |
| 2014-07-22 | 1667.55 |
| 2014-07-23 | 1666.04 |
| 2014-07-24 | 1679.76 |
| 2014-07-25 | 1659.49 |
| 2014-07-28 | 1659.68 |
| 2014-07-29 | 1663.37 |
| 2014-07-30 | 1674.07 |
| 2014-07-31 | 1632.43 |
| 2014-08-01 | 1631.30 |
| 2014-08-04 | 1660.69 |
| 2014-08-05 | 1648.47 |
| 2014-08-06 | 1640.02 |
| 2014-08-07 | 1622.51 |
| 2014-08-08 | 1630.12 |
| 2014-08-11 | 1647.90 |
| 2014-08-12 | 1642.06 |
| 2014-08-13 | 1675.56 |
| 2014-08-14 | 1681.81 |
| 2014-08-15 | 1689.75 |
| 2014-08-18 | 1703.55 |
| 2014-08-19 | 1705.80 |
| 2014-08-20 | 1708.60 |
| 2014-08-21 | 1712.09 |
| 2014-08-22 | 1710.92 |
| 2014-08-25 | 1712.54 |
| 2014-08-26 | 1714.05 |
| 2014-08-27 | 1714.08 |
| 2014-08-28 | 1707.31 |
| 2014-08-29 | 1710.39 |
| 2014-09-01 | . |
| 2014-09-02 | 1727.05 |
| 2014-09-03 | 1723.41 |
| 2014-09-04 | 1707.60 |
| 2014-09-05 | 1716.72 |
| 2014-09-08 | 1709.50 |
| 2014-09-09 | 1687.34 |
| 2014-09-10 | 1688.04 |
| 2014-09-11 | 1694.44 |
| 2014-09-12 | 1684.88 |
| 2014-09-15 | 1668.65 |
| 2014-09-16 | 1678.71 |
| 2014-09-17 | 1667.49 |
| 2014-09-18 | 1659.38 |
| 2014-09-19 | 1656.19 |
| 2014-09-22 | 1620.05 |
| 2014-09-23 | 1603.42 |
| 2014-09-24 | 1606.91 |
| 2014-09-25 | 1586.33 |
| 2014-09-26 | 1597.85 |
| 2014-09-29 | 1592.37 |
| 2014-09-30 | 1585.24 |
| 2014-10-01 | 1558.62 |
| 2014-10-02 | 1564.65 |
| 2014-10-03 | 1589.20 |
| 2014-10-06 | 1577.45 |
| 2014-10-07 | 1551.67 |
| 2014-10-08 | 1573.90 |
| 2014-10-09 | 1530.97 |
| 2014-10-10 | 1495.25 |
| 2014-10-13 | 1468.42 |
| 2014-10-14 | 1489.86 |
| 2014-10-15 | 1502.50 |
| 2014-10-16 | 1508.73 |
| 2014-10-17 | 1528.44 |
| 2014-10-20 | 1546.50 |
| 2014-10-21 | 1587.96 |
| 2014-10-22 | 1578.81 |
| 2014-10-23 | 1585.25 |
| 2014-10-24 | 1580.18 |
| 2014-10-27 | 1573.79 |
| 2014-10-28 | 1597.45 |
| 2014-10-29 | 1590.13 |
| 2014-10-30 | 1596.55 |
| 2014-10-31 | 1625.88 |
| 2014-11-03 | 1634.81 |
| 2014-11-04 | 1615.90 |
| 2014-11-05 | 1609.40 |
| 2014-11-06 | 1614.82 |
| 2014-11-07 | 1616.59 |
| 2014-11-10 | 1618.01 |
| 2014-11-11 | 1623.38 |
| 2014-11-12 | 1632.94 |
| 2014-11-13 | 1628.44 |
| 2014-11-14 | 1654.94 |
| 2014-11-17 | 1645.35 |
| 2014-11-18 | 1647.94 |
| 2014-11-19 | 1642.57 |
| 2014-11-20 | 1650.59 |
| 2014-11-21 | 1653.11 |
| 2014-11-24 | 1667.74 |
| 2014-11-25 | 1669.06 |
| 2014-11-26 | 1676.46 |
| 2014-11-27 | . |
| 2014-11-28 | 1668.26 |
| 2014-12-01 | 1657.84 |
| 2014-12-02 | 1669.16 |
| 2014-12-03 | 1682.17 |
| 2014-12-04 | 1671.41 |
| 2014-12-05 | 1666.42 |
| 2014-12-08 | 1638.97 |
| 2014-12-09 | 1647.44 |
| 2014-12-10 | 1618.76 |
| 2014-12-11 | 1616.46 |
| 2014-12-12 | 1590.14 |
| 2014-12-15 | 1579.63 |
| 2014-12-16 | 1568.18 |
| 2014-12-17 | 1603.96 |
| 2014-12-18 | 1630.75 |
| 2014-12-19 | 1640.62 |
| 2014-12-22 | 1641.10 |
| 2014-12-23 | 1652.66 |
| 2014-12-24 | 1653.62 |
| 2014-12-25 | . |
| 2014-12-26 | 1659.55 |
| 2014-12-29 | 1664.14 |
| 2014-12-30 | 1656.66 |
| 2014-12-31 | 1642.89 |
| 2015-01-01 | . |
| 2015-01-02 | 1630.37 |
| 2015-01-05 | 1589.35 |
| 2015-01-06 | 1567.11 |
| 2015-01-07 | 1577.58 |
| 2015-01-08 | 1609.66 |
| 2015-01-09 | 1607.96 |
| 2015-01-12 | 1600.65 |
| 2015-01-13 | 1622.36 |
| 2015-01-14 | 1600.39 |
| 2015-01-15 | 1583.50 |
| 2015-01-16 | 1605.16 |
| 2015-01-19 | . |
| 2015-01-20 | 1593.16 |
| 2015-01-21 | 1603.26 |
| 2015-01-22 | 1640.97 |
| 2015-01-23 | 1640.22 |
| 2015-01-26 | 1656.88 |
| 2015-01-27 | 1645.37 |
| 2015-01-28 | 1618.06 |
| 2015-01-29 | 1637.34 |
| 2015-01-30 | 1615.53 |
| 2015-02-02 | 1635.41 |
| 2015-02-03 | 1678.04 |
| 2015-02-04 | 1682.72 |
| 2015-02-05 | 1692.73 |
| 2015-02-06 | 1658.57 |
| 2015-02-09 | 1653.79 |
| 2015-02-10 | 1666.46 |
| 2015-02-11 | 1673.24 |
| 2015-02-12 | 1695.68 |
| 2015-02-13 | 1719.01 |
| 2015-02-16 | . |
| 2015-02-17 | 1720.49 |
| 2015-02-18 | 1719.30 |
| 2015-02-19 | 1719.09 |
| 2015-02-20 | 1731.46 |
| 2015-02-23 | 1733.31 |
| 2015-02-24 | 1733.62 |
| 2015-02-25 | 1731.18 |
| 2015-02-26 | 1735.98 |
| 2015-02-27 | 1723.31 |
| 2015-03-02 | 1734.41 |
| 2015-03-03 | 1740.10 |
| 2015-03-04 | 1732.36 |
| 2015-03-05 | 1725.38 |
| 2015-03-06 | 1707.39 |
| 2015-03-09 | 1707.72 |
| 2015-03-10 | 1681.35 |
| 2015-03-11 | 1687.03 |
| 2015-03-12 | 1713.08 |
| 2015-03-13 | 1708.24 |
| 2015-03-16 | 1724.37 |
| 2015-03-17 | 1729.41 |
| 2015-03-18 | 1740.13 |
| 2015-03-19 | 1731.81 |
| 2015-03-20 | 1743.71 |
| 2015-03-23 | 1744.17 |
| 2015-03-24 | 1727.50 |
| 2015-03-25 | 1707.54 |
| 2015-03-26 | 1700.69 |
| 2015-03-27 | 1712.67 |
| 2015-03-30 | 1725.66 |
| 2015-03-31 | 1721.46 |
| 2015-04-01 | 1711.38 |
| 2015-04-02 | 1732.66 |
| 2015-04-03 | . |
| 2015-04-06 | 1728.72 |
| 2015-04-07 | 1723.20 |
| 2015-04-08 | 1735.16 |
| 2015-04-09 | 1732.48 |
| 2015-04-10 | 1736.65 |
| 2015-04-13 | 1730.64 |
| 2015-04-14 | 1733.47 |
| 2015-04-15 | 1736.11 |
| 2015-04-16 | 1733.40 |
| 2015-04-17 | 1704.60 |
| 2015-04-20 | 1713.95 |
| 2015-04-21 | 1722.01 |
| 2015-04-22 | 1725.55 |
| 2015-04-23 | 1737.13 |
| 2015-04-24 | 1751.09 |
| 2015-04-27 | 1732.11 |
| 2015-04-28 | 1739.61 |
| 2015-04-29 | 1727.02 |
| 2015-04-30 | 1701.90 |
| 2015-05-01 | 1715.69 |
| 2015-05-04 | 1732.65 |
| 2015-05-05 | 1711.53 |
| 2015-05-06 | 1687.51 |
| 2015-05-07 | 1696.76 |
| 2015-05-08 | 1711.10 |
| 2015-05-11 | 1713.45 |
| 2015-05-12 | 1703.61 |
| 2015-05-13 | 1706.18 |
| 2015-05-14 | 1720.92 |
| 2015-05-15 | 1721.95 |
| 2015-05-18 | 1733.10 |
| 2015-05-19 | 1733.81 |
| 2015-05-20 | 1756.40 |
| 2015-05-21 | 1756.67 |
| 2015-05-22 | 1753.92 |
| 2015-05-25 | . |
| 2015-05-26 | 1743.11 |
| 2015-05-27 | 1758.64 |
| 2015-05-28 | 1755.60 |
| 2015-05-29 | 1740.61 |
| 2015-06-01 | 1744.18 |
| 2015-06-02 | 1739.75 |
| 2015-06-03 | 1748.39 |
| 2015-06-04 | 1729.21 |
| 2015-06-05 | 1737.89 |
| 2015-06-08 | 1717.79 |
| 2015-06-09 | 1708.60 |
| 2015-06-10 | 1719.45 |
| 2015-06-11 | 1720.36 |
| 2015-06-12 | 1713.41 |
| 2015-06-15 | 1703.25 |
| 2015-06-16 | 1705.51 |
| 2015-06-17 | 1710.87 |
| 2015-06-18 | 1727.00 |
| 2015-06-19 | 1728.46 |
| 2015-06-22 | 1739.17 |
| 2015-06-23 | 1742.26 |
| 2015-06-24 | 1724.76 |
| 2015-06-25 | 1726.00 |
| 2015-06-26 | 1734.19 |
| 2015-06-29 | 1697.70 |
| 2015-06-30 | 1704.60 |
| 2015-07-01 | 1721.26 |
| 2015-07-02 | 1702.69 |
| 2015-07-03 | . |
| 2015-07-06 | 1686.04 |
| 2015-07-07 | 1694.91 |
| 2015-07-08 | 1660.58 |
| 2015-07-09 | 1679.40 |
| 2015-07-10 | 1702.41 |
| 2015-07-13 | 1722.54 |
| 2015-07-14 | 1721.50 |
| 2015-07-15 | 1719.81 |
| 2015-07-16 | 1734.41 |
| 2015-07-17 | 1724.92 |
| 2015-07-20 | 1719.71 |
| 2015-07-21 | 1690.87 |
| 2015-07-22 | 1696.93 |
| 2015-07-23 | 1690.36 |
| 2015-07-24 | 1696.88 |
| 2015-07-27 | 1681.03 |
| 2015-07-28 | 1697.90 |
| 2015-07-29 | 1700.71 |
| 2015-07-30 | 1704.66 |
| 2015-07-31 | 1710.43 |
| 2015-08-03 | 1701.51 |
| 2015-08-04 | 1695.79 |
| 2015-08-05 | 1685.77 |
| 2015-08-06 | 1645.43 |
| 2015-08-07 | 1646.87 |
| 2015-08-10 | 1672.44 |
| 2015-08-11 | 1644.68 |
| 2015-08-12 | 1652.46 |
| 2015-08-13 | 1658.23 |
| 2015-08-14 | 1659.55 |
| 2015-08-17 | 1680.52 |
| 2015-08-18 | 1659.56 |
| 2015-08-19 | 1646.19 |
| 2015-08-20 | 1592.72 |
| 2015-08-21 | 1553.19 |
| 2015-08-24 | 1492.66 |
| 2015-08-25 | 1484.71 |
| 2015-08-26 | 1524.07 |
| 2015-08-27 | 1552.03 |
| 2015-08-28 | 1572.36 |
| 2015-08-31 | 1558.73 |
| 2015-09-01 | 1518.61 |
| 2015-09-02 | 1541.13 |
| 2015-09-03 | 1563.93 |
| 2015-09-04 | 1546.07 |
| 2015-09-07 | . |
| 2015-09-08 | 1589.64 |
| 2015-09-09 | 1570.22 |
| 2015-09-10 | 1559.97 |
| 2015-09-11 | 1571.63 |
| 2015-09-14 | 1566.22 |
| 2015-09-15 | 1585.76 |
| 2015-09-16 | 1595.77 |
| 2015-09-17 | 1617.31 |
| 2015-09-18 | 1601.90 |
| 2015-09-21 | 1611.94 |
| 2015-09-22 | 1588.60 |
| 2015-09-23 | 1573.86 |
| 2015-09-24 | 1565.35 |
| 2015-09-25 | 1561.03 |
| 2015-09-28 | 1511.04 |
| 2015-09-29 | 1514.51 |
| 2015-09-30 | 1550.82 |
| 2015-10-01 | 1545.48 |
| 2015-10-02 | 1571.22 |
| 2015-10-05 | 1604.29 |
| 2015-10-06 | 1601.93 |
| 2015-10-07 | 1633.72 |
| 2015-10-08 | 1653.25 |
| 2015-10-09 | 1659.14 |
| 2015-10-12 | 1647.14 |
| 2015-10-13 | 1637.49 |
| 2015-10-14 | 1623.18 |
| 2015-10-15 | 1648.54 |
| 2015-10-16 | 1653.15 |
| 2015-10-19 | 1655.09 |
| 2015-10-20 | 1650.38 |
| 2015-10-21 | 1635.52 |
| 2015-10-22 | 1656.68 |
| 2015-10-23 | 1645.18 |
| 2015-10-26 | 1645.28 |
| 2015-10-27 | 1627.37 |
| 2015-10-28 | 1651.74 |
| 2015-10-29 | 1656.45 |
| 2015-10-30 | 1654.75 |
| 2015-11-02 | 1680.19 |
| 2015-11-03 | 1676.32 |
| 2015-11-04 | 1648.66 |
| 2015-11-05 | 1640.61 |
| 2015-11-06 | 1642.37 |
| 2015-11-09 | 1626.04 |
| 2015-11-10 | 1637.79 |
| 2015-11-11 | 1641.03 |
| 2015-11-12 | 1616.49 |
| 2015-11-13 | 1585.18 |
| 2015-11-16 | 1605.95 |
| 2015-11-17 | 1602.63 |
| 2015-11-18 | 1627.76 |
| 2015-11-19 | 1624.68 |
| 2015-11-20 | 1629.65 |
| 2015-11-23 | 1633.42 |
| 2015-11-24 | 1633.35 |
| 2015-11-25 | 1640.78 |
| 2015-11-26 | . |
| 2015-11-27 | 1641.63 |
| 2015-11-30 | 1642.33 |
| 2015-12-01 | 1659.33 |
| 2015-12-02 | 1641.96 |
| 2015-12-03 | 1613.95 |
| 2015-12-04 | 1637.22 |
| 2015-12-07 | 1621.44 |
| 2015-12-08 | 1606.31 |
| 2015-12-09 | 1590.46 |
| 2015-12-10 | 1599.33 |
| 2015-12-11 | 1551.17 |
| 2015-12-14 | 1549.64 |
| 2015-12-15 | 1565.27 |
| 2015-12-16 | 1595.58 |
| 2015-12-17 | 1581.40 |
| 2015-12-18 | 1557.31 |
| 2015-12-21 | 1568.63 |
| 2015-12-22 | 1579.58 |
| 2015-12-23 | 1595.26 |
| 2015-12-24 | 1595.29 |
| 2015-12-25 | . |
| 2015-12-28 | 1595.21 |
| 2015-12-29 | 1605.25 |
| 2015-12-30 | 1588.40 |
| 2015-12-31 | 1577.94 |
| 2016-01-01 | . |
| 2016-01-04 | 1544.27 |
| 2016-01-05 | 1539.57 |
| 2016-01-06 | 1521.98 |
| 2016-01-07 | 1488.32 |
| 2016-01-08 | 1483.56 |
| 2016-01-11 | 1472.44 |
| 2016-01-12 | 1476.63 |
| 2016-01-13 | 1445.31 |
| 2016-01-14 | 1482.38 |
| 2016-01-15 | 1454.97 |
| 2016-01-18 | . |
| 2016-01-19 | 1444.64 |
| 2016-01-20 | 1430.44 |
| 2016-01-21 | 1438.53 |
| 2016-01-22 | 1467.88 |
| 2016-01-25 | 1444.02 |
| 2016-01-26 | 1472.41 |
| 2016-01-27 | 1463.96 |
| 2016-01-28 | 1463.47 |
| 2016-01-29 | 1497.37 |
| 2016-02-01 | 1498.67 |
| 2016-02-02 | 1451.19 |
| 2016-02-03 | 1461.24 |
| 2016-02-04 | 1471.61 |
| 2016-02-05 | 1413.56 |
| 2016-02-08 | 1360.55 |
| 2016-02-09 | 1339.77 |
| 2016-02-10 | 1345.60 |
| 2016-02-11 | 1334.51 |
| 2016-02-12 | 1359.57 |
| 2016-02-15 | . |
| 2016-02-16 | 1399.12 |
| 2016-02-17 | 1430.44 |
| 2016-02-18 | 1417.41 |
| 2016-02-19 | 1427.49 |
| 2016-02-22 | 1456.04 |
| 2016-02-23 | 1446.83 |
| 2016-02-24 | 1451.91 |
| 2016-02-25 | 1456.97 |
| 2016-02-26 | 1467.52 |
| 2016-02-29 | 1478.28 |
| 2016-03-01 | 1501.12 |
| 2016-03-02 | 1500.08 |
| 2016-03-03 | 1523.06 |
| 2016-03-04 | 1529.74 |
| 2016-03-07 | 1539.09 |
| 2016-03-08 | 1512.79 |
| 2016-03-09 | 1515.16 |
| 2016-03-10 | 1495.92 |
| 2016-03-11 | 1522.84 |
| 2016-03-14 | 1520.46 |
| 2016-03-15 | 1496.36 |
| 2016-03-16 | 1518.48 |
| 2016-03-17 | 1531.29 |
| 2016-03-18 | 1527.22 |
| 2016-03-21 | 1549.80 |
| 2016-03-22 | 1557.04 |
| 2016-03-23 | 1528.44 |
| 2016-03-24 | 1524.67 |
| 2016-03-25 | . |
| 2016-03-28 | 1545.39 |
| 2016-03-29 | 1563.53 |
| 2016-03-30 | 1558.26 |
| 2016-03-31 | 1559.53 |
| 2016-04-01 | 1566.16 |
| 2016-04-04 | 1550.05 |
| 2016-04-05 | 1535.95 |
| 2016-04-06 | 1557.48 |
| 2016-04-07 | 1526.98 |
| 2016-04-08 | 1529.68 |
| 2016-04-11 | 1522.21 |
| 2016-04-12 | 1530.82 |
| 2016-04-13 | 1570.47 |
| 2016-04-14 | 1557.91 |
| 2016-04-15 | 1562.40 |
| 2016-04-18 | 1566.58 |
| 2016-04-19 | 1569.93 |
| 2016-04-20 | 1571.06 |
| 2016-04-21 | 1566.91 |
| 2016-04-22 | 1577.32 |
| 2016-04-25 | 1564.78 |
| 2016-04-26 | 1571.29 |
| 2016-04-27 | 1567.42 |
| 2016-04-28 | 1553.64 |
| 2016-04-29 | 1551.73 |
| 2016-05-02 | 1564.13 |
| 2016-05-03 | 1534.72 |
| 2016-05-04 | 1529.69 |
| 2016-05-05 | 1537.71 |
| 2016-05-06 | 1566.38 |
| 2016-05-09 | 1555.43 |
| 2016-05-10 | 1580.52 |
| 2016-05-11 | 1572.59 |
| 2016-05-12 | 1554.22 |
| 2016-05-13 | 1544.88 |
| 2016-05-16 | 1545.44 |
| 2016-05-17 | 1537.52 |
| 2016-05-18 | 1526.87 |
| 2016-05-19 | 1524.60 |
| 2016-05-20 | 1547.16 |
| 2016-05-23 | 1546.82 |
| 2016-05-24 | 1558.37 |
| 2016-05-25 | 1563.13 |
| 2016-05-26 | 1556.58 |
| 2016-05-27 | 1574.28 |
| 2016-05-30 | . |
| 2016-05-31 | 1581.16 |
| 2016-06-01 | 1574.74 |
| 2016-06-02 | 1587.62 |
| 2016-06-03 | 1574.15 |
| 2016-06-06 | 1583.16 |
| 2016-06-07 | 1569.23 |
| 2016-06-08 | 1566.92 |
| 2016-06-09 | 1554.62 |
| 2016-06-10 | 1529.95 |
| 2016-06-13 | 1521.89 |
| 2016-06-14 | 1523.56 |
| 2016-06-15 | 1531.75 |
| 2016-06-16 | 1523.80 |
| 2016-06-17 | 1518.39 |
| 2016-06-20 | 1540.64 |
| 2016-06-21 | 1532.76 |
| 2016-06-22 | 1532.35 |
| 2016-06-23 | 1556.45 |
| 2016-06-24 | 1491.46 |
| 2016-06-27 | 1449.26 |
| 2016-06-28 | 1469.12 |
| 2016-06-29 | 1509.86 |
| 2016-06-30 | 1543.03 |
| 2016-07-01 | 1547.96 |
| 2016-07-04 | . |
| 2016-07-05 | 1525.05 |
| 2016-07-06 | 1526.25 |
| 2016-07-07 | 1535.44 |
| 2016-07-08 | 1552.31 |
| 2016-07-11 | 1565.36 |
| 2016-07-12 | 1587.29 |
| 2016-07-13 | 1589.80 |
| 2016-07-14 | 1601.52 |
| 2016-07-15 | 1591.10 |
| 2016-07-18 | 1594.98 |
| 2016-07-19 | 1596.29 |
| 2016-07-20 | 1606.67 |
| 2016-07-21 | 1603.36 |
| 2016-07-22 | 1614.95 |
| 2016-07-25 | 1613.29 |
| 2016-07-26 | 1602.33 |
| 2016-07-27 | 1596.66 |
| 2016-07-28 | 1592.37 |
| 2016-07-29 | 1583.23 |
| 2016-08-01 | 1576.68 |
| 2016-08-02 | 1574.63 |
| 2016-08-03 | 1590.93 |
| 2016-08-04 | 1582.60 |
| 2016-08-05 | 1596.25 |
| 2016-08-08 | 1594.12 |
| 2016-08-09 | 1585.56 |
| 2016-08-10 | 1585.42 |
| 2016-08-11 | 1600.95 |
| 2016-08-12 | 1599.41 |
| 2016-08-15 | 1620.64 |
| 2016-08-16 | 1614.22 |
| 2016-08-17 | 1618.42 |
| 2016-08-18 | 1618.68 |
| 2016-08-19 | 1619.42 |
| 2016-08-22 | 1617.30 |
| 2016-08-23 | 1625.09 |
| 2016-08-24 | 1620.17 |
| 2016-08-25 | 1617.00 |
| 2016-08-26 | 1614.42 |
| 2016-08-29 | 1618.23 |
| 2016-08-30 | 1616.38 |
| 2016-08-31 | 1610.14 |
| 2016-09-01 | 1612.80 |
| 2016-09-02 | 1624.70 |
| 2016-09-05 | . |
| 2016-09-06 | 1604.32 |
| 2016-09-07 | 1622.93 |
| 2016-09-08 | 1621.37 |
| 2016-09-09 | 1577.91 |
| 2016-09-12 | 1609.20 |
| 2016-09-13 | 1586.62 |
| 2016-09-14 | 1585.35 |
| 2016-09-15 | 1589.45 |
| 2016-09-16 | 1580.17 |
| 2016-09-19 | 1583.28 |
| 2016-09-20 | 1571.42 |
| 2016-09-21 | 1581.83 |
| 2016-09-22 | 1601.10 |
| 2016-09-23 | 1597.79 |
| 2016-09-26 | 1586.52 |
| 2016-09-27 | 1576.64 |
| 2016-09-28 | 1591.31 |
| 2016-09-29 | 1581.03 |
| 2016-09-30 | 1592.51 |
#2016-10-03|1598.83
#2016-10-04|1589.09
#2016-10-05|1596.94
#2016-10-06|1591.87
#2016-10-07|1573.35
#2016-10-10|1567.40
#2016-10-11|1545.54
#2016-10-12|1538.05
#2016-10-13|1525.41
#2016-10-14|1519.47
#2016-10-17|1516.61
#2016-10-18|1524.54
#2016-10-19|1531.90
#2016-10-20|1523.06
#2016-10-21|1534.43
#2016-10-24|1534.46
#2016-10-25|1518.73
#2016-10-26|1519.00
#2016-10-27|1482.80
#2016-10-28|1485.12
#2016-10-31|1487.25
#2016-11-01|1475.84
#2016-11-02|1446.65
#2016-11-03|1451.45
#2016-11-04|1454.42
#2016-11-07|1476.68
#2016-11-08|1471.84
#2016-11-09|1475.06
#2016-11-10|1486.18
#2016-11-11|1518.99
#2016-11-14|1550.09
#2016-11-15|1546.51
#2016-11-16|1556.31
#2016-11-17|1577.91
#2016-11-18|1561.80
#2016-11-21|1556.73
#2016-11-22|1560.25
#2016-11-23|1561.17
#2016-11-24| .
#2016-11-25|1568.88
#2016-11-28|1565.10
#2016-11-29|1572.58
#2016-11-30|1565.68
#2016-12-01|1567.78
#2016-12-02|1569.41
#2016-12-05|1578.05
#2016-12-06|1577.10
#2016-12-07|1596.19
#2016-12-08|1605.06
#2016-12-09|1606.90
#2016-12-12|1586.03
#2016-12-13|1594.60
#2016-12-14|1587.86
#2016-12-15|1584.30
#2016-12-16|1578.87
#2016-12-19|1579.41
#2016-12-20|1584.62
#2016-12-21|1583.47
#2016-12-22|1581.31
#2016-12-23|1585.05
#2016-12-26| .
#2016-12-27|1592.42
#2016-12-28|1576.51
#2016-12-29|1575.73
#2016-12-30|1568.21
#2017-01-02| .
#2017-01-03|1582.14
#2017-01-04|1608.40
#2017-01-05|1598.34
#2017-01-06|1600.22
#2017-01-09|1600.69
#2017-01-10|1589.42
#2017-01-11|1593.66
#2017-01-12|1594.20
#2017-01-13|1600.98
#2017-01-16| .
#2017-01-17|1597.33
#2017-01-18|1604.25
#2017-01-19|1592.24
#2017-01-20|1594.88
#2017-01-23|1601.19
#2017-01-24|1610.78
#2017-01-25|1626.16
#2017-01-26|1633.52
#2017-01-27|1633.07
#2017-01-30|1631.67
#2017-01-31|1628.80
#2017-02-01|1629.09
#2017-02-02|1628.37
#2017-02-03|1639.83
#2017-02-06|1636.77
#2017-02-07|1621.84
#2017-02-08|1617.65
#2017-02-09|1612.07
#2017-02-10|1649.48
#2017-02-13|1657.91
#2017-02-14|1663.48
#2017-02-15|1674.13
#2017-02-16|1667.92
#2017-02-17|1673.01
#2017-02-20| .
#2017-02-21|1701.70
#2017-02-22|1706.26
#2017-02-23|1707.35
#2017-02-24|1703.42
#2017-02-27|1711.42
#2017-02-28|1684.65
#2017-03-01|1711.66
#2017-03-02|1696.00
#2017-03-03|1694.70
#2017-03-06|1693.11
#2017-03-07|1683.50
#2017-03-08|1684.17
#2017-03-09|1691.48
#2017-03-10|1689.80
#2017-03-13|1683.84
#2017-03-14|1679.00
#2017-03-15|1697.47
#2017-03-16|1693.48
#2017-03-17|1693.37
#2017-03-20|1691.77
#2017-03-21|1663.98
#2017-03-22|1672.20
#2017-03-23|1672.06
#2017-03-24|1672.33
#2017-03-27|1664.31
#2017-03-28|1660.53
#2017-03-29|1668.11
#2017-03-30|1677.98
#2017-03-31|1676.11
#2017-04-03|1663.91
#2017-04-04|1666.25
#2017-04-05|1660.08
#2017-04-06|1664.52
#2017-04-07|1652.03
#2017-04-10|1646.38
#2017-04-11|1652.07
#2017-04-12|1637.71
#2017-04-13|1622.87
#2017-04-14| .
#2017-04-17|1643.86
#2017-04-18|1640.88
#2017-04-19|1660.81
#2017-04-20|1674.76
#2017-04-21|1661.52
#2017-04-24|1666.83
#2017-04-25|1671.07
#2017-04-26|1672.72
#2017-04-27|1675.87
#2017-04-28|1653.88
#2017-05-01|1652.52
#2017-05-02|1642.12
#2017-05-03|1617.32
#2017-05-04|1618.28
#2017-05-05|1645.08
#2017-05-08|1629.13
#2017-05-09|1621.36
#2017-05-10|1587.67
#2017-05-11|1582.27
#2017-05-12|1570.82
#2017-05-15|1580.71
#2017-05-16|1560.26
#2017-05-17|1532.15
#2017-05-18|1546.17
#2017-05-19|1560.57
#2017-05-22|1572.19
#2017-05-23|1566.62
#2017-05-24|1571.47
#2017-05-25|1579.69
#2017-05-26|1585.59
#2017-05-29| .
#2017-05-30|1582.30
#2017-05-31|1583.19
#2017-06-01|1606.42
#2017-06-02|1598.41
#2017-06-05|1594.75
#2017-06-06|1578.09
#2017-06-07|1575.45
#2017-06-08|1575.70
#2017-06-09|1588.75
#2017-06-12|1601.97
#2017-06-13|1602.84
#2017-06-14|1597.26
#2017-06-15|1602.49
#2017-06-16|1602.94
#2017-06-19|1612.49
#2017-06-20|1576.43
#2017-06-21|1575.48
#2017-06-22|1573.34
#2017-06-23|1587.14
#2017-06-26|1601.50
#2017-06-27|1598.21
#2017-06-28|1623.86
#2017-06-29|1613.28
#2017-06-30|1605.79
#2017-07-03|1618.29
#2017-07-04| .
#2017-07-05|1615.71
#2017-07-06|1583.86
#2017-07-07|1588.95
#2017-07-10|1593.56
#2017-07-11|1602.19
#2017-07-12|1606.57
#2017-07-13|1611.42
#2017-07-14|1624.69
#2017-07-17|1630.82
#2017-07-18|1625.61
#2017-07-19|1671.05
#2017-07-20|1691.88
#2017-07-21|1696.13
#2017-07-24|1702.30
#2017-07-25|1682.64
#2017-07-26|1688.08
#2017-07-27|1701.01
#2017-07-28|1707.68
#2017-07-31|1693.79
#2017-08-01|1696.89
#2017-08-02|1678.03
#2017-08-03|1675.96
#2017-08-04|1684.79
#2017-08-07|1698.02
#2017-08-08|1686.84
#2017-08-09|1683.45
#2017-08-10|1653.02
#2017-08-11|1656.13
#2017-08-14|1666.56
#2017-08-15|1663.07
#2017-08-16|1665.12
#2017-08-17|1646.28
#2017-08-18|1636.53
#2017-08-21|1634.77
#2017-08-22|1651.95
#2017-08-23|1626.72
#2017-08-24|1631.13
#2017-08-25|1639.55
#2017-08-28|1637.35
#2017-08-29|1629.90
#2017-08-30|1638.43
#2017-08-31|1644.58
#2017-09-01|1652.04
#2017-09-04| .
#2017-09-05|1639.63
#2017-09-06|1646.78
#2017-09-07|1636.05
#2017-09-08|1632.47
#2017-09-11|1633.36
#2017-09-12|1636.31
#2017-09-13|1628.43
#2017-09-14|1622.94
#2017-09-15|1633.40
#2017-09-18|1628.32
#2017-09-19|1623.25
#2017-09-20|1642.73
#2017-09-21|1647.67
#2017-09-22|1661.81
#2017-09-25|1670.50
#2017-09-26|1674.55
#2017-09-27|1682.47
#2017-09-28|1672.94
#2017-09-29|1677.42
#2017-10-02|1694.41
#2017-10-03|1693.56
#2017-10-04|1705.46
#2017-10-05|1702.75
#2017-10-06|1690.18
#2017-10-09|1673.56
#2017-10-10|1674.92
#2017-10-11|1661.18
#2017-10-12|1639.23
#2017-10-13|1656.15
#2017-10-16|1652.14
#2017-10-17|1655.43
#2017-10-18|1667.22
#2017-10-19|1664.22
#2017-10-20|1682.25
#2017-10-23|1663.51
#2017-10-24|1640.57
#2017-10-25|1629.23
#2017-10-26|1644.37
#2017-10-27|1633.65
#2017-10-30|1624.94
#2017-10-31|1617.46
#2017-11-01|1619.80
#2017-11-02|1578.01
#2017-11-03|1568.17
#2017-11-06|1597.38
#2017-11-07|1583.64
#2017-11-08|1587.32
#2017-11-09|1600.47
#2017-11-10|1612.06
#2017-11-13|1607.89
#2017-11-14|1596.02
#2017-11-15|1599.89
#2017-11-16|1617.10
#2017-11-17|1643.68
#2017-11-20|1638.99
#2017-11-21|1640.60
#2017-11-22|1647.66
#2017-11-23| .
#2017-11-24|1643.14
#2017-11-27|1635.65
#2017-11-28|1676.12
#2017-11-29|1706.38
#2017-11-30|1708.29
#2017-12-01|1725.96
#2017-12-04|1775.00
#2017-12-05|1747.94
#2017-12-06|1730.46
#2017-12-07|1728.17
#2017-12-08|1734.00
#2017-12-11|1742.91
#2017-12-12|1740.39
#2017-12-13|1733.55
#2017-12-14|1735.32
#2017-12-15|1761.52
#2017-12-18|1775.70
#2017-12-19|1750.37
#2017-12-20|1768.33
#2017-12-21|1784.22
#2017-12-22|1790.34
#2017-12-25| .
#2017-12-26|1782.35
#2017-12-27|1772.71
#2017-12-28|1767.30
#2017-12-29|1758.26
#2018-01-01| .
#2018-01-02|1772.19
#2018-01-03|1755.68
#2018-01-04|1759.78
#2018-01-05|1769.19
#2018-01-08|1774.35
#2018-01-09|1760.86
#2018-01-10|1790.46
#2018-01-11|1827.89
#2018-01-12|1839.18
#2018-01-15| .
#2018-01-16|1828.74
#2018-01-17|1841.33
#2018-01-18|1854.83
#2018-01-19|1866.98
#2018-01-22|1885.31
#2018-01-23|1859.76
#2018-01-24|1865.36
#2018-01-25|1862.35
#2018-01-26|1896.30
#2018-01-29|1874.51
#2018-01-30|1855.48
#2018-01-31|1857.31
#2018-02-01|1863.56
#2018-02-02|1810.24
#2018-02-05|1748.56
#2018-02-06|1779.74
#2018-02-07|1770.31
#2018-02-08|1736.91
#2018-02-09|1742.65
#2018-02-12|1765.99
#2018-02-13|1803.71
#2018-02-14|1858.72
#2018-02-15|1876.87
#2018-02-16|1874.41
#2018-02-19| .
#2018-02-20|1860.70
#2018-02-21|1852.29
#2018-02-22|1845.98
#2018-02-23|1874.90
#2018-02-26|1904.97
#2018-02-27|1896.39
#2018-02-28|1858.17
#2018-03-01|1833.73
#2018-03-02|1871.88
#2018-03-05|1883.05
#2018-03-06|1890.24
#2018-03-07|1872.02
#2018-03-08|1873.36
#2018-03-09|1903.00
#2018-03-12|1905.36
#2018-03-13|1891.79
#2018-03-14|1880.41
#2018-03-15|1875.57
#2018-03-16|1881.13
#2018-03-19|1852.48
#2018-03-20|1833.78
#2018-03-21|1840.51
#2018-03-22|1789.62
#2018-03-23|1750.68
#2018-03-26|1785.20
#2018-03-27|1764.30
#2018-03-28|1750.97
#2018-03-29|1768.15
#2018-03-30| .
#2018-04-02|1740.94
#2018-04-03|1767.00
#2018-04-04|1781.83
#2018-04-05|1796.36
#2018-04-06|1770.71
#2018-04-09|1777.20
#2018-04-10|1804.42
#2018-04-11|1791.63
#2018-04-12|1808.48
#2018-04-13|1799.00
#2018-04-16|1820.19
#2018-04-17|1836.46
#2018-04-18|1834.25
#2018-04-19|1832.61
#2018-04-20|1809.01
#2018-04-23|1818.47
#2018-04-24|1809.44
#2018-04-25|1809.61
#2018-04-26|1812.89
#2018-04-27|1773.53
#2018-04-30|1751.29
#2018-05-01|1753.28
#2018-05-02|1731.51
#2018-05-03|1727.39
#2018-05-04|1748.20
#2018-05-07|1761.26
#2018-05-08|1729.09
#2018-05-09|1744.28
#2018-05-10|1788.05
#2018-05-11|1770.15
#2018-05-14|1781.59
#2018-05-15|1775.78
#2018-05-16|1799.65
#2018-05-17|1785.29
#2018-05-18|1771.06
#2018-05-21|1773.37
#2018-05-22|1772.96
#2018-05-23|1748.60
#2018-05-24|1743.76
#2018-05-25|1740.61
#2018-05-28| .
#2018-05-29|1717.81
#2018-05-30|1724.73
#2018-05-31|1710.00
#2018-06-01|1719.30
#2018-06-04|1727.59
#2018-06-05|1750.35
#2018-06-06|1781.40
#2018-06-07|1791.93
#2018-06-08|1804.36
#2018-06-11|1826.88
#2018-06-12|1833.69
#2018-06-13|1838.71
#2018-06-14|1870.90
#2018-06-15|1889.74
#2018-06-18|1886.66
#2018-06-19|1880.36
#2018-06-20|1902.37
#2018-06-21|1882.18
#2018-06-22|1899.13
#2018-06-25|1868.23
#2018-06-26|1856.37
#2018-06-27|1849.23
#2018-06-28|1855.36
#2018-06-29|1840.38
#2018-07-02|1829.29
#2018-07-03|1820.76
#2018-07-04| .
#2018-07-05|1833.79
#2018-07-06|1861.69
#2018-07-09|1887.11
#2018-07-10|1894.20
#2018-07-11|1866.46
#2018-07-12|1866.02
#2018-07-13|1867.61
#2018-07-16|1855.23
#2018-07-17|1827.05
#2018-07-18|1836.66
#2018-07-19|1826.56
#2018-07-20|1814.19
#2018-07-23|1815.05
#2018-07-24|1797.11
#2018-07-25|1804.77
#2018-07-26|1813.11
#2018-07-27|1796.54
#2018-07-30|1789.95
#2018-07-31|1811.38
#2018-08-01|1787.97
#2018-08-02|1789.39
#2018-08-03|1829.35
#2018-08-06|1863.35
#2018-08-07|1856.50
#2018-08-08|1845.72
#2018-08-09|1886.02
#2018-08-10|1836.24
#2018-08-13|1842.43
#2018-08-14|1866.73
#2018-08-15|1855.41
#2018-08-16|1877.77
#2018-08-17|1884.86
#2018-08-20|1893.36
#2018-08-21|1926.95
#2018-08-22|1912.58
#2018-08-23|1905.36
#2018-08-24|1913.30
#2018-08-27|1920.78
#2018-08-28|1920.72
#2018-08-29|1926.38
#2018-08-30|1915.36
#2018-08-31|1915.89
#2018-09-03| .
#2018-09-04|1905.16
#2018-09-05|1895.80
#2018-09-06|1895.81
#2018-09-07|1907.22
#2018-09-10|1911.88
#2018-09-11|1910.39
#2018-09-12|1943.23
#2018-09-13|1967.37
#2018-09-14|1971.91
#2018-09-17|1956.86
#2018-09-18|1956.60
#2018-09-19|1958.41
#2018-09-20|1968.53
#2018-09-21|1967.42
#2018-09-24|1948.01
#2018-09-25|1942.39
#2018-09-26|1932.60
#2018-09-27|1928.41
#2018-09-28|1940.35
#2018-10-01|1923.42
#2018-10-02|1930.91
#2018-10-03|1949.15
#2018-10-04|1937.50
#2018-10-05|1911.19
#2018-10-08|1917.16
#2018-10-09|1919.19
#2018-10-10|1857.56
#2018-10-11|1834.60
#2018-10-12|1855.06
#2018-10-15|1879.66
#2018-10-16|1915.65
#2018-10-17|1927.86
#2018-10-18|1920.26
#2018-10-19|1956.76
#2018-10-22|1956.19
#2018-10-23|1924.03
#2018-10-24|1859.63
#2018-10-25|1885.96
#2018-10-26|1832.37
#2018-10-29|1819.27
#2018-10-30|1875.10
#2018-10-31|1907.82
#2018-11-01|1941.53
#2018-11-02|1928.28
#2018-11-05|1942.69
#2018-11-06|1955.78
#2018-11-07|1992.16
#2018-11-08|1997.68
#2018-11-09|2001.71
#2018-11-12|1978.78
#2018-11-13|1968.57
#2018-11-14|1961.16
#2018-11-15|1976.54
#2018-11-16|1978.39
#2018-11-19|1930.14
#2018-11-20|1859.35
#2018-11-21|1881.83
#2018-11-22| .
#2018-11-23|1876.64
#2018-11-26|1923.12
#2018-11-27|1932.10
#2018-11-28|1970.27
#2018-11-29|1965.10
#2018-11-30|1953.88
#2018-12-03|1976.03
#2018-12-04|1922.36
#2018-12-05| .
#2018-12-06|1914.40
#2018-12-07|1883.08
#2018-12-10|1885.62
#2018-12-11|1878.33
#2018-12-12|1911.60
#2018-12-13|1873.96
#2018-12-14|1833.24
#2018-12-17|1794.18
#2018-12-18|1775.67
#2018-12-19|1737.99
#2018-12-20|1685.38
#2018-12-21|1635.69
#2018-12-24|1604.82
#2018-12-25| .
#2018-12-26|1664.34
#2018-12-27|1668.20
#2018-12-28|1674.15
#2018-12-31|1685.11
#2019-01-01| .
#2019-01-02|1687.11
#2019-01-03|1673.84
#2019-01-04|1729.48
#2019-01-07|1752.70
#2019-01-08|1780.45
#2019-01-09|1790.05
#2019-01-10|1793.90
#2019-01-11|1796.27
#2019-01-14|1788.92
#2019-01-15|1805.20
#2019-01-16|1818.99
#2019-01-17|1835.53
#2019-01-18|1850.22
#2019-01-21| .
#2019-01-22|1821.18
#2019-01-23|1821.37
#2019-01-24|1849.90
#2019-01-25|1865.82
#2019-01-28|1867.81
#2019-01-29|1863.24
#2019-01-30|1859.94
#2019-01-31|1891.54
#2019-02-01|1890.60
#2019-02-04|1895.57
#2019-02-05|1922.10
#2019-02-06|1911.94
#2019-02-07|1914.30
#2019-02-08|1915.14
#2019-02-11|1899.56
#2019-02-12|1915.14
#2019-02-13|1916.31
#2019-02-14|1933.52
#2019-02-15|1958.31
#2019-02-18| .
#2019-02-19|1956.28
#2019-02-20|1971.11
#2019-02-21|1965.23
#2019-02-22|1996.46
#2019-02-25|1989.57
#2019-02-26|1990.00
#2019-02-27|1993.64
#2019-02-28|1938.81
#2019-03-01|1956.12
#2019-03-04|1953.66
#2019-03-05|1933.63
#2019-03-06|1924.96
#2019-03-07|1901.18
#2019-03-08|1897.45
#2019-03-11|1920.45
#2019-03-12|1915.80
#2019-03-13|1916.30
#2019-03-14|1917.34
#2019-03-15|1918.07
#2019-03-18|1914.43
#2019-03-19|1912.27
#2019-03-20|1903.28
#2019-03-21|1939.05
#2019-03-22|1881.64
#2019-03-25|1869.68
#2019-03-26|1871.51
#2019-03-27|1855.05
#2019-03-28|1868.70
#2019-03-29|1887.55
#2019-04-01|1930.37
#2019-04-02|1933.58
#2019-04-03|1938.77
#2019-04-04|1931.95
#2019-04-05|1940.79
#2019-04-08|1935.46
#2019-04-09|1921.29
#2019-04-10|1946.54
#2019-04-11|1951.25
#2019-04-12|1951.47
#2019-04-15|1958.69
#2019-04-16|1967.41
#2019-04-17|1958.43
#2019-04-18|1958.37
#2019-04-19| .
#2019-04-22|1955.72
#2019-04-23|1977.60
#2019-04-24|1980.83
#2019-04-25|1979.27
#2019-04-26|2013.38
#2019-04-29|2031.79
#2019-04-30|2024.41
#2019-05-01|2013.40
#2019-05-02|2007.04
#2019-05-03|2046.82
#2019-05-06|2043.63
#2019-05-07|1999.08
#2019-05-08|2011.37
#2019-05-09|2014.64
#2019-05-10|1971.13
#2019-05-13|1912.85
#2019-05-14|1943.98
#2019-05-15|1971.91
#2019-05-16|1990.18
#2019-05-17|1990.03
#2019-05-20|1970.11
#2019-05-21|2012.63
#2019-05-22|2002.63
#2019-05-23|1985.17
#2019-05-24|1998.56
#2019-05-27| .
#2019-05-28|1991.30
#2019-05-29|1978.01
#2019-05-30|1978.82
#2019-05-31|1960.17
#2019-06-03|1958.87
#2019-06-04|2028.23
#2019-06-05|2052.27
#2019-06-06|2064.18
#2019-06-07|2081.46
#2019-06-10|2083.56
#2019-06-11|2081.28
#2019-06-12|2082.63
#2019-06-13|2094.01
#2019-06-14|2075.92
#2019-06-17|2094.78
#2019-06-18|2117.00
#2019-06-19|2136.09
#2019-06-20|2137.96
#2019-06-21|2108.54
#2019-06-24|2083.72
#2019-06-25|2042.77
#2019-06-26|2038.98
#2019-06-27|2061.09
#2019-06-28|2067.05
#2019-07-01|2083.93
#2019-07-02|2105.71
#2019-07-03|2124.75
#2019-07-04| .
#2019-07-05|2143.42
#2019-07-08|2137.31
#2019-07-09|2148.02
#2019-07-10|2150.72
#2019-07-11|2160.49
#2019-07-12|2186.57
#2019-07-15|2191.08
#2019-07-16|2189.66
#2019-07-17|2166.27
#2019-07-18|2164.32
#2019-07-19|2145.28
#2019-07-22|2173.18
#2019-07-23|2162.06
#2019-07-24|2180.41
#2019-07-25|2170.80
#2019-07-26|2218.56
#2019-07-29|2184.93
#2019-07-30|2173.82
#2019-07-31|2149.33
#2019-08-01|2141.31
#2019-08-02|2110.43
#2019-08-05|2063.96
#2019-08-06|2080.92
#2019-08-07|2064.40
#2019-08-08|2154.25
#2019-08-09|2151.32
#2019-08-12|2140.16
#2019-08-13|2159.77
#2019-08-14|2079.26
#2019-08-15|2076.74
#2019-08-16|2100.86
#2019-08-19|2125.63
#2019-08-20|2122.48
#2019-08-21|2152.39
#2019-08-22|2156.84
#2019-08-23|2105.17
#2019-08-26|2138.35
#2019-08-27|2144.96
#2019-08-28|2155.07
#2019-08-29|2174.58
#2019-08-30|2179.54
#2019-09-02| .
#2019-09-03|2157.52
#2019-09-04|2215.27
#2019-09-05|2242.09
#2019-09-06|2246.30
#2019-09-09|2212.29
#2019-09-10|2196.77
#2019-09-11|2212.24
#2019-09-12|2198.82
#2019-09-13|2188.72
#2019-09-16|2205.00
#2019-09-17|2199.13
#2019-09-18|2160.07
#2019-09-19|2156.57
#2019-09-20|2089.55
#2019-09-23|2085.09
#2019-09-24|2048.09
#2019-09-25|2065.94
#2019-09-26|2023.06
#2019-09-27|1998.69
#2019-09-30|2013.01
#2019-10-01|1999.40
#2019-10-02|1968.54
#2019-10-03|1993.51
#2019-10-04|2003.42
#2019-10-07|2010.09
#2019-10-08|1969.92
#2019-10-09|2002.79
#2019-10-10|1991.06
#2019-10-11|2036.85
#2019-10-14|2029.94
#2019-10-15|2082.45
#2019-10-16|2085.45
#2019-10-17|2121.75
#2019-10-18|2080.68
#2019-10-21|2100.45
#2019-10-22|2095.97
#2019-10-23|2100.44
#2019-10-24|2095.91
#2019-10-25|2128.16
#2019-10-28|2173.45
#2019-10-29|2170.99
#2019-10-30|2173.13
#2019-10-31|2160.02
#2019-11-01|2174.85
#2019-11-04|2168.05
#2019-11-05|2165.07
#2019-11-06|2092.40
#2019-11-07|2054.68
#2019-11-08|2071.55
#2019-11-11|2132.60
#2019-11-12|2145.51
#2019-11-13|2163.03
#2019-11-14|2175.65
#2019-11-15|2200.00
#2019-11-18|2216.12
#2019-11-19|2209.90
#2019-11-20|2207.90
#2019-11-21|2192.11
#2019-11-22|2208.92
#2019-11-25|2226.29
#2019-11-26|2244.91
#2019-11-27|2243.81
#2019-11-28|2243.81
#2019-11-29|2228.84
#2019-12-02|2134.05
#2019-12-03|2146.94
#2019-12-04|2163.66
#2019-12-05|2166.81
#2019-12-06|2185.30
#2019-12-09|2183.96
#2019-12-10|2175.72
#2019-12-11|2189.22
#2019-12-12|2191.44
#2019-12-13|2173.15
#2019-12-16|2189.75
#2019-12-17|2174.17
#2019-12-18|2188.54
#2019-12-19|2215.76
#2019-12-20|2220.51
#2019-12-23|2228.76
#2019-12-24|2240.19
#2019-12-25| .
#2019-12-26|2257.41
#2019-12-27|2241.93
#2019-12-30|2195.87
#2019-12-31|2212.43
#2020-01-01| .
#2020-01-02|2237.67
#2020-01-03|2242.43
#2020-01-06|2264.06
#2020-01-07|2265.19
#2020-01-08|2265.88
#2020-01-09|2263.71
#2020-01-10|2237.06
#2020-01-13|2290.53
#2020-01-14|2296.28
#2020-01-15|2307.84
#2020-01-16|2314.56
#2020-01-17|2310.57
#2020-01-20| .
#2020-01-21|2319.77
#2020-01-22|2314.42
#2020-01-23|2315.39
#2020-01-24|2283.23
#2020-01-27|2255.28
#2020-01-28|2278.40
#2020-01-29|2266.88
#2020-01-30|2285.86
#2020-01-31|2238.03
#2020-02-03|2271.39
#2020-02-04|2319.78
#2020-02-05|2312.38
#2020-02-06|2325.15
#2020-02-07|2298.56
#2020-02-10|2337.09
#2020-02-11|2385.31
#2020-02-12|2426.38
#2020-02-13|2427.47
#2020-02-14|2410.76
#2020-02-17| .
#2020-02-18|2433.75
#2020-02-19|2446.97
#2020-02-20|2426.35
#2020-02-21|2383.53
#2020-02-24|2310.11
#2020-02-25|2246.96
#2020-02-26|2181.53
#2020-02-27|2097.98
#2020-02-28|2135.29
#2020-03-02|2174.54
#2020-03-03|2107.59
#2020-03-04|2152.84
#2020-03-05|2078.84
#2020-03-06|2004.95
#2020-03-09|1810.95
#2020-03-10|1910.89
#2020-03-11|1785.58
#2020-03-12|1577.11
#2020-03-13|1693.48
#2020-03-16|1455.37
#2020-03-17|1534.93
#2020-03-18|1409.18
#2020-03-19|1512.28
#2020-03-20|1453.87
#2020-03-23|1462.70
#2020-03-24|1617.47
#2020-03-25|1631.99
#2020-03-26|1722.20
#2020-03-27|1650.20
#2020-03-30|1696.92
#2020-03-31|1663.02
#2020-04-01|1572.61
#2020-04-02|1580.49
#2020-04-03|1539.64
#2020-04-06|1677.91
#2020-04-07|1686.96
#2020-04-08|1735.97
#2020-04-09|1779.98
#2020-04-10|1779.98
#2020-04-13|1773.39
#2020-04-14|1844.19
#2020-04-15|1814.30
#2020-04-16|1844.38
#2020-04-17|1883.01
#2020-04-20|1875.10
#2020-04-21|1787.13
#2020-04-22|1834.92
#2020-04-23|1871.33
#2020-04-24|1900.53
#2020-04-27|1965.76
#2020-04-28|1944.31
#2020-04-29|2041.93
#2020-04-30|2006.53
#2020-05-01|1933.03
#2020-05-04|1950.45
#2020-05-05|1963.51
#2020-05-06|1981.17
#2020-05-07|2022.70
#2020-05-08|2038.77
#2020-05-11|2052.81
#2020-05-12|2022.91
#2020-05-13|1948.34
#2020-05-14|1963.74
#2020-05-15|1962.53
#2020-05-18|2038.01
#2020-05-19|2016.20
#2020-05-20|2043.71
#2020-05-21|2046.20
#2020-05-22|2037.22
#2020-05-25|2037.22
#2020-05-26|2065.63
#2020-05-27|2087.99
#2020-05-28|2093.79
#2020-05-29|2128.81
#2020-06-01|2146.71
#2020-06-02|2154.26
#2020-06-03|2212.85
#2020-06-04|2186.74
#2020-06-05|2236.70
#2020-06-08|2294.69
#2020-06-09|2249.83
#2020-06-10|2229.51
#2020-06-11|2095.41
#2020-06-12|2125.00
#2020-06-15|2170.75
#2020-06-16|2238.23
#2020-06-17|2242.16
#2020-06-18|2289.80
#2020-06-19|2270.54
#2020-06-22|2286.85
#2020-06-23|2293.11
#2020-06-24|2222.23
#2020-06-25|2271.45
#2020-06-26|2223.04
#2020-06-29|2224.97
#2020-06-30|2243.59
#2020-07-01|2315.18
#2020-07-02|2316.04
#2020-07-03| .
#2020-07-06|2353.63
#2020-07-07|2333.57
#2020-07-08|2353.60
#2020-07-09|2364.02
#2020-07-10|2397.93
#2020-07-13|2338.17
#2020-07-14|2379.97
#2020-07-15|2424.60
#2020-07-16|2414.95
#2020-07-17|2413.15
#2020-07-20|2431.71
#2020-07-21|2441.23
#2020-07-22|2440.53
#2020-07-23|2408.41
#2020-07-24|2416.73
#2020-07-27|2446.61
#2020-07-28|2396.51
#2020-07-29|2438.54
#2020-07-30|2435.15
#2020-07-31|2477.02
#2020-08-03|2542.59
#2020-08-04|2570.59
#2020-08-05|2582.68
#2020-08-06|2543.49
#2020-08-07|2574.67
#2020-08-10|2550.18
#2020-08-11|2510.86
#2020-08-12|2526.53
#2020-08-13|2550.99
#2020-08-14|2532.07
#2020-08-17|2541.66
#2020-08-18|2541.66
#2020-08-19|2523.71
#2020-08-20|2517.18
#2020-08-21|2486.80
#2020-08-24|2521.49
#2020-08-25|2514.36
#2020-08-26|2567.69
#2020-08-27|2569.50
#2020-08-28|2616.57
#2020-08-31|2603.52
#2020-09-01|2633.51
#2020-09-02|2669.84
#2020-09-03|2549.78
#2020-09-04|2490.35
#2020-09-07| .
#2020-09-08|2442.71
#2020-09-09|2480.88
#2020-09-10|2440.67
#2020-09-11|2427.12
#2020-09-14|2468.83
#2020-09-15|2518.45
#2020-09-16|2528.06
#2020-09-17|2480.70
#2020-09-18|2461.48
#2020-09-21|2353.73
#2020-09-22|2352.16
#2020-09-23|2283.09
#2020-09-24|2287.81
#2020-09-25|2315.04
#2020-09-28|2355.84
#2020-09-29|2315.76
#2020-09-30|2335.90
#2020-10-01|2361.64
#2020-10-02|2380.37
#2020-10-05|2411.61
#2020-10-06|2393.80
#2020-10-07|2436.33
#2020-10-08|2475.40
#2020-10-09|2437.81
#2020-10-12|2442.39
#2020-10-13|2409.33
#2020-10-14|2398.99
#2020-10-15|2391.74
#2020-10-16|2382.59
#2020-10-19|2336.05
#2020-10-20|2360.70
#2020-10-21|2392.90
#2020-10-22|2418.52
#2020-10-23|2438.68
#2020-10-26|2354.83
#2020-10-27|2314.26
#2020-10-28|2224.65
#2020-10-29|2248.57
#2020-10-30|2255.80
#2020-11-02|2311.74
#2020-11-03|2371.23
#2020-11-04|2362.26
#2020-11-05|2425.53
#2020-11-06|2419.21
#2020-11-09|2594.94
#2020-11-10|2639.64
#2020-11-11|2633.74
#2020-11-12|2591.53
#2020-11-13|2700.14
#2020-11-16|2794.22
#2020-11-17|2816.00
#2020-11-18|2768.49
#2020-11-19|2772.53
#2020-11-20|2774.34
#2020-11-23|2842.32
#2020-11-24|2904.64
#2020-11-25|2887.99
#2020-11-26|2887.99
#2020-11-27|2873.91
#2020-11-30|2836.49
#2020-12-01|2905.60
#2020-12-02|2945.83
#2020-12-03|2965.66
#2020-12-04|2977.65
#2020-12-07|2986.44
#2020-12-08|2977.81
#2020-12-09|2984.52
#2020-12-10|3000.41
#2020-12-11|2989.54
#2020-12-14|2966.33
#2020-12-15|3004.14
#2020-12-16|2992.40
#2020-12-17|2988.79
#2020-12-18|2944.85
#2020-12-21|2901.44
#2020-12-22|2887.39
#2020-12-23|2940.70
#2020-12-24|2959.30
#2020-12-25|2959.30
#2020-12-28|3025.14
#2020-12-29|3016.91
#2020-12-30|3016.80
#2020-12-31|3019.47
#2021-01-01|3019.47
#2021-01-04|2960.63
#2021-01-05|2984.32
#2021-01-06|3141.26
#2021-01-07|3101.56
#2021-01-08|3082.36
#2021-01-11|3091.30
#2021-01-12|3074.15
#2021-01-13|3076.07
#2021-01-14|3100.36
#2021-01-15|3083.04
#2021-01-18|3083.04
#2021-01-19|3112.94
#2021-01-20|3112.11
#2021-01-21|3123.87
#2021-01-22|3097.87
#2021-01-25|3151.68
#2021-01-26|3234.62
#2021-01-27|3188.24
#2021-01-28|3174.97
#2021-01-29|3119.82
#2021-02-01|3171.24
#2021-02-02|3206.25
#2021-02-03|3252.82
#2021-02-04|3306.86
#2021-02-05|3337.64
#2021-02-08|3381.83
#2021-02-09|3399.86
#2021-02-10|3400.03
#2021-02-11|3435.50
#2021-02-12|3498.74
#2021-02-15|3498.74
#2021-02-16|3492.35
#2021-02-17|3520.37
#2021-02-18|3500.56
#2021-02-19|3569.15
#2021-02-22|3704.94
#2021-02-23|3704.09
#2021-02-24|3706.25
#2021-02-25|3620.03
#2021-02-26|3659.77
#2021-03-01|3828.04
#2021-03-02|3811.63
#2021-03-03|3862.51
#2021-03-04|3838.02
#2021-03-05|3908.92
#2021-03-08|3979.14
#2021-03-09|3931.55
#2021-03-10|4022.69
#2021-03-11|4058.74
#2021-03-12|4127.20
#2021-03-15|4159.98
#2021-03-16|4204.45
#2021-03-17|4201.33
#2021-03-18|4207.69
#2021-03-19|4209.23
#2021-03-22|4216.87
#2021-03-23|4105.10
#2021-03-24|4009.70
#2021-03-25|4085.47
#2021-03-26|4057.06
#2021-03-29|4016.45
#2021-03-30|4077.91
#2021-03-31|4049.82
#2021-04-01|4123.92
#2021-04-02|4123.92
#2021-04-05|4142.51
#2021-04-06|4173.38
#2021-04-07|4190.63
#2021-04-08|4188.20
#2021-04-09|4202.45
#2021-04-12|4219.32
#2021-04-13|4170.41
#2021-04-14|4185.49
#2021-04-15|4226.26
#2021-04-16|4240.09
#2021-04-19|4237.15
#2021-04-20|4218.46
#2021-04-21|4298.47
#2021-04-22|4265.66
#2021-04-23|4270.63
#2021-04-26|4264.25
#2021-04-27|4248.41
#2021-04-28|4234.45
#2021-04-29|4296.85
#2021-04-30|4254.81
#2021-05-03|4269.55
#2021-05-04|4236.18
#2021-05-05|4223.68
#2021-05-06|4239.31
#2021-05-07|4283.53
#2021-05-10|4249.75
#2021-05-11|4233.20
#2021-05-12|4121.25
#2021-05-13|4158.36
#2021-05-14|4205.97
#2021-05-17|4188.85
#2021-05-18|4170.57
#2021-05-19|4142.79
#2021-05-20|4220.47
#2021-05-21|4193.50
#2021-05-24|4242.75
#2021-05-25|4212.57
#2021-05-26|4210.06
#2021-05-27|4281.45
#2021-05-28|4259.67
#2021-05-31|4259.67
#2021-06-01|4272.62
#2021-06-02|4245.06
#2021-06-03|4218.83
#2021-06-04|4233.52
#2021-06-07|4226.03
#2021-06-08|4277.11
#2021-06-09|4280.78
#2021-06-10|4276.74
#2021-06-11|4318.92
#2021-06-14|4268.80
#2021-06-15|4264.12
#2021-06-16|4230.77
#2021-06-17|4162.18
#2021-06-18|4084.20
#2021-06-21|4176.92
#2021-06-22|4167.15
#2021-06-23|4189.42
#2021-06-24|4246.12
#2021-06-25|4313.51
#2021-06-28|4265.59
#2021-06-29|4239.33
#2021-06-30|4265.57
#2021-07-01|4323.24
#2021-07-02|4322.50
#2021-07-05|4322.50
#2021-07-06|4254.47
#2021-07-07|4242.66
#2021-07-08|4183.77
#2021-07-09|4279.16
#2021-07-12|4271.80
#2021-07-13|4202.98
#2021-07-14|4213.20
#2021-07-15|4188.88
#2021-07-16|4125.73
#2021-07-19|4048.67
#2021-07-20|4077.40
#2021-07-21|4175.69
#2021-07-22|4129.71
#2021-07-23|4180.16
#2021-07-26|4201.87
#2021-07-27|4217.12
#2021-07-28|4214.35
#2021-07-29|4200.39
#2021-07-30|4192.93
#2021-08-02|4209.72
#2021-08-03|4199.30
#2021-08-04|4203.78
#2021-08-05|4302.60
#2021-08-06|4333.80
#2021-08-09|4293.29
#2021-08-10|4318.00
#2021-08-11|4337.13
#2021-08-12|4342.57
#2021-08-13|4315.30
#2021-08-16|4316.06
#2021-08-17|4281.67
#2021-08-18|4232.45
#2021-08-19|4165.61
#2021-08-20|4221.54
#2021-08-23|4270.09
#2021-08-24|4292.85
#2021-08-25|4315.07
#2021-08-26|4263.73
#2021-08-27|4324.89
#2021-08-30|4297.84
#2021-08-31|4342.25
#2021-09-01|4367.55
#2021-09-02|4403.13
#2021-09-03|4378.47
#2021-09-06|4378.47
#2021-09-07|4314.47
#2021-09-08|4307.05
#2021-09-09|4268.19
#2021-09-10|4226.20
#2021-09-13|4264.24
#2021-09-14|4255.90
#2021-09-15|4301.44
#2021-09-16|4296.02
#2021-09-17|4273.50
#2021-09-20|4205.22
#2021-09-21|4191.13
#2021-09-22|4282.40
#2021-09-23|4362.84
#2021-09-24|4382.74
#2021-09-27|4425.30
#2021-09-28|4352.07
#2021-09-29|4333.51
#2021-09-30|4292.75
#2021-10-01|4376.96
#2021-10-04|4339.44
#2021-10-05|4408.22
#2021-10-06|4389.64
#2021-10-07|4433.34
#2021-10-08|4406.88
#2021-10-11|4386.55
#2021-10-12|4341.19
#2021-10-13|4367.04
#2021-10-14|4443.96
#2021-10-15|4417.97
#2021-10-18|4402.24
#2021-10-19|4424.06
#2021-10-20|4433.79
#2021-10-21|4380.31
#2021-10-22|4371.25
#2021-10-25|4361.76
#2021-10-26|4353.81
#2021-10-27|4257.72
#2021-10-28|4327.53
#2021-10-29|4285.70
#2021-11-01|4372.75
#2021-11-02|4361.67
#2021-11-03|4348.13
#2021-11-04|4377.82
#2021-11-05|4490.49
#2021-11-08|4473.64
#2021-11-09|4468.59
#2021-11-10|4479.03
#2021-11-11|4540.44
#2021-11-12|4513.26
#2021-11-15|4525.50
#2021-11-16|4518.36
#2021-11-17|4528.12
#2021-11-18|4440.17
#2021-11-19|4341.18
#2021-11-22|4354.55
#2021-11-23|4354.98
#2021-11-24|4339.30
#2021-11-25|4339.30
#2021-11-26|4257.78
#2021-11-29|4274.12
#2021-11-30|4210.83
#2021-12-01|4106.29
#2021-12-02|4253.54
#2021-12-03|4272.30
#2021-12-06|4320.21
#2021-12-07|4326.12
#2021-12-08|4331.24
#2021-12-09|4279.62
#2021-12-10|4303.14
#2021-12-13|4267.39
#2021-12-14|4246.84
#2021-12-15|4270.54
#2021-12-16|4292.64
#2021-12-17|4297.55
#2021-12-20|4221.31
#2021-12-21|4339.06
#2021-12-22|4352.93
#2021-12-23|4422.73
#2021-12-24|4422.73
#2021-12-27|4464.22
#2021-12-28|4475.15
#2021-12-29|4455.90
#2021-12-30|4496.58
#2021-12-31|4467.80
#2022-01-03|4539.29
#2022-01-04|4560.52
#2022-01-05|4490.68
#2022-01-06|4546.27
#2022-01-07|4608.41
#2022-01-10|4546.22
#2022-01-11|4566.36
#2022-01-12|4596.92
#2022-01-13|4636.19
#2022-01-14|4672.22
#2022-01-17|4672.22
#2022-01-18|4552.21
#2022-01-19|4491.37
#2022-01-20|4402.16
#2022-01-21|4338.91
#2022-01-24|4340.02
#2022-01-25|4286.51
#2022-01-26|4218.96
#2022-01-27|4179.04
#2022-01-28|4316.85
#2022-01-31|4414.46
#2022-02-01|4468.24
#2022-02-02|4494.29
#2022-02-03|4519.37
#2022-02-04|4540.51
#2022-02-07|4548.08
#2022-02-08|4607.59
#2022-02-09|4855.16
#2022-02-10|4743.80
#2022-02-11|4672.37
#2022-02-14|4655.78
#2022-02-15|4775.92
#2022-02-16|4774.99
#2022-02-17|4700.46
#2022-02-18|4675.62
#2022-02-21|4675.62
#2022-02-22|4616.31
#2022-02-23|4538.16
#2022-02-24|4582.61
#2022-02-25|4682.39
#2022-02-28|4651.27
#2022-03-01|4540.42
#2022-03-02|4666.65
#2022-03-03|4596.94
#2022-03-04|4444.11
#2022-03-07|4233.42
#2022-03-08|4259.64
#2022-03-09|4349.13
#2022-03-10|4328.42
#2022-03-11|4266.87
#2022-03-14|4307.53
#2022-03-15|4378.30
#2022-03-16|4507.30
#2022-03-17|4548.56
#2022-03-18|4549.60
#2022-03-21|4541.89
#2022-03-22|4664.12
#2022-03-23|4681.37
#2022-03-24|4743.67
#2022-03-25|4781.40
#2022-03-28|4918.76
#2022-03-29|4990.83
#2022-03-30|4894.55
#2022-03-31|4806.49
#2022-04-01|4753.42
#2022-04-04|4769.84
#2022-04-05|4653.60
#2022-04-06|4581.29
#2022-04-07|4511.94
#2022-04-08|4496.41
#2022-04-11|4498.95
#2022-04-12|4442.92
#2022-04-13|4522.72
#2022-04-14|4478.25
#2022-04-15|4478.25
#2022-04-18|4442.92
#2022-04-19|4545.27
#2022-04-20|4549.66
#2022-04-21|4453.56
#2022-04-22|4345.28
#2022-04-25|4349.85
#2022-04-26|4219.89
#2022-04-27|4213.46
#2022-04-28|4235.42
#2022-04-29|4103.03
#2022-05-02|4146.73
#2022-05-03|4162.70
#2022-05-04|4239.56
#2022-05-05|4070.54
#2022-05-06|3942.53
#2022-05-09|3801.59
#2022-05-10|3779.75
#2022-05-11|3719.42
#2022-05-12|3809.33
#2022-05-13|3905.01
#2022-05-16|3878.13
#2022-05-17|4008.09
#2022-05-18|3899.01
#2022-05-19|3912.74
#2022-05-20|3904.66
#2022-05-23|3904.67
#2022-05-24|3702.70
#2022-05-25|3836.04
#2022-05-26|3902.52
#2022-05-27|4039.15
#2022-05-30|4039.15
#2022-05-31|4007.69
#2022-06-01|3930.81
#2022-06-02|3989.97
#2022-06-03|3907.06
#2022-06-06|3915.98
#2022-06-07|3951.66
#2022-06-08|3899.24
#2022-06-09|3836.28
#2022-06-10|3722.73
#2022-06-13|3547.10
#2022-06-14|3545.28
#2022-06-15|3626.45
#2022-06-16|3472.50
#2022-06-17|3536.18
#2022-06-20|3536.18
#2022-06-21|3534.06
#2022-06-22|3510.22
#2022-06-23|3524.73
#2022-06-24|3636.69
#2022-06-27|3674.69
#2022-06-28|3612.63
#2022-06-29|3610.70
#2022-06-30|3603.51
#2022-07-01|3641.61
#2022-07-04|3641.61
#2022-07-05|3609.45
#2022-07-06|3579.46
#2022-07-07|3676.33
#2022-07-08|3672.75
#2022-07-11|3637.86
#2022-07-12|3658.41
#2022-07-13|3651.69
#2022-07-14|3597.64
#2022-07-15|3682.36
#2022-07-18|3737.67
#2022-07-19|3835.65
#2022-07-20|3948.82
#2022-07-21|3939.59
#2022-07-22|3899.97
#2022-07-25|3889.50
#2022-07-26|3811.61
#2022-07-27|3898.03
#2022-07-28|3946.43
#2022-07-29|3973.78
#2022-08-01|3999.32
#2022-08-02|4002.54
#2022-08-03|4094.21
#2022-08-04|4111.51
#2022-08-05|4127.33
#2022-08-08|4232.21
#2022-08-09|4196.49
#2022-08-10|4321.54
#2022-08-11|4416.51
#2022-08-12|4401.12
#2022-08-15|4389.26
#2022-08-16|4438.35
#2022-08-17|4308.36
#2022-08-18|4247.45
#2022-08-19|4173.52
#2022-08-22|4040.47
#2022-08-23|4036.05
#2022-08-24|4043.32
#2022-08-25|4080.62
#2022-08-26|3993.34
#2022-08-29|3970.46
#2022-08-30|3908.29
#2022-08-31|3851.63
#2022-09-01|3826.67
#2022-09-02|3836.16
#2022-09-05|3836.16
#2022-09-06|3778.43
#2022-09-07|3838.66
#2022-09-08|3870.65
#2022-09-09|4022.80
#2022-09-12|4098.67
#2022-09-13|3946.10
#2022-09-14|3927.93
#2022-09-15|3933.91
#2022-09-16|3815.27
#2022-09-19|3859.90
#2022-09-20|3774.77
#2022-09-21|3686.29
#2022-09-22|3605.43
#2022-09-23|3516.30
#2022-09-26|3431.02
#2022-09-27|3453.26
#2022-09-28|3522.34
#2022-09-29|3438.21
#2022-09-30|3455.59
#2022-10-03|3537.35
#2022-10-04|3687.72
#2022-10-05|3655.92
#2022-10-06|3614.96
#2022-10-07|3552.81
#2022-10-10|3515.09
#2022-10-11|3500.14
#2022-10-12|3497.91
#2022-10-13|3573.75
#2022-10-14|3526.07
#2022-10-17|3623.38
#2022-10-18|3691.69
#2022-10-19|3631.82
#2022-10-20|3628.35
#2022-10-21|3682.08
#2022-10-24|3692.14
#2022-10-25|3760.80
#2022-10-26|3728.45
#2022-10-27|3666.53
#2022-10-28|3730.37
#2022-10-31|3680.34
#2022-11-01|3698.30
#2022-11-02|3565.16
#2022-11-03|3537.92
#2022-11-04|3522.98
#2022-11-07|3599.68
#2022-11-08|3687.45
#2022-11-09|3588.58
#2022-11-10|3727.17
#2022-11-11|3896.81
#2022-11-14|3852.04
#2022-11-15|3917.35
#2022-11-16|3846.37
#2022-11-17|3842.42
#2022-11-18|3859.03
#2022-11-21|3819.54
#2022-11-22|3904.26
#2022-11-23|3952.11
#2022-11-24|3952.11
#2022-11-25|3968.04
#2022-11-28|3912.59
#2022-11-29|3971.93
#2022-11-30|4042.74
#2022-12-01|4069.63
#2022-12-02|4022.97
#2022-12-05|3940.20
#2022-12-06|3839.58
#2022-12-07|3795.89
#2022-12-08|3806.27
#2022-12-09|3838.97
#2022-12-12|3893.65
#2022-12-13|3935.18
#2022-12-14|3911.26
#2022-12-15|3750.14
#2022-12-16|3710.28
#2022-12-19|3666.12
#2022-12-20|3696.22
#2022-12-21|3745.03
#2022-12-22|3733.92
#2022-12-23|3758.34
#2022-12-26|3758.34
#2022-12-27|3747.00
#2022-12-28|3689.03
#2022-12-29|3766.91
#2022-12-30|3768.64
#2023-01-02|3768.64
#2023-01-03|3781.70
#2023-01-04|3903.86
#2023-01-05|3924.68
#2023-01-06|3991.44
#2023-01-09|3983.83
#2023-01-10|4015.57
#2023-01-11|4049.21
#2023-01-12|4056.78
#2023-01-13|4064.35
#2023-01-16|4064.35
#2023-01-17|4086.87
#2023-01-18|4018.63
#2023-01-19|3982.97
#2023-01-20|4093.89
#2023-01-23|4147.80
#2023-01-24|4139.33
#2023-01-25|4199.21
#2023-01-26|4213.93
#2023-01-27|4237.23
#2023-01-30|4192.08
#2023-01-31|4257.13
#2023-02-01|4351.09
#2023-02-02|4446.83
#2023-02-03|4408.21
#2023-02-06|4371.32
#2023-02-07|4341.64
#2023-02-08|4346.43
#2023-02-09|4287.32
#2023-02-10|4191.35
#2023-02-13|4240.47
#2023-02-14|4237.81
#2023-02-15|4316.36
#2023-02-16|4251.18
#2023-02-17|4274.71
#2023-02-20|4274.71
#2023-02-21|4202.40
#2023-02-22|4216.96
#2023-02-23|4224.78
#2023-02-24|4148.51
#2023-02-27|4177.30
#2023-02-28|4108.94
#2023-03-01|4100.02
#2023-03-02|4173.66
#2023-03-03|4208.70
#2023-03-06|4157.29
#2023-03-07|4067.98
#2023-03-08|4033.45
#2023-03-09|3930.53
#2023-03-10|3865.09
#2023-03-13|3816.36
#2023-03-14|3852.99
#2023-03-15|3808.39
#2023-03-16|3883.11
#2023-03-17|3834.46
#2023-03-20|3899.91
#2023-03-21|3986.77
#2023-03-22|3900.65
#2023-03-23|3920.33
#2023-03-24|3908.00
#2023-03-27|3977.91
#2023-03-28|3984.34
#2023-03-29|4035.38
#2023-03-30|4081.00
#2023-03-31|4154.96
#2023-04-03|4132.13
#2023-04-04|4105.61
#2023-04-05|4077.76
#2023-04-06|4105.55
#2023-04-07|4105.55
#2023-04-10|4157.42
#2023-04-11|4171.44
#2023-04-12|4146.86
#2023-04-13|4189.82
#2023-04-14|4169.15
#2023-04-17|4188.66
#2023-04-18|4179.27
#2023-04-19|4149.06
#2023-04-20|4127.94
#2023-04-21|4156.55
#2023-04-24|4142.46
#2023-04-25|4086.82
#2023-04-26|4019.10
#2023-04-27|4062.04
#2023-04-28|4108.53
#2023-05-01|4138.68
#2023-05-02|4062.60
#2023-05-03|3996.46
#2023-05-04|3795.55
#2023-05-05|3927.85
#2023-05-08|3972.72
#2023-05-09|3895.76
#2023-05-10|3832.93
#2023-05-11|3832.89
#2023-05-12|3882.15
#2023-05-15|3926.94
#2023-05-16|3870.72
#2023-05-17|3934.20
#2023-05-18|3964.51
#2023-05-19|3925.21
#2023-05-22|3916.35
#2023-05-23|3870.25
#2023-05-24|3837.24
#2023-05-25|3781.81
#2023-05-26|3841.10
#2023-05-29|3841.10
#2023-05-30|3868.15
#2023-05-31|3796.92
#2023-06-01|3843.72
#2023-06-02|3898.41
#2023-06-05|3885.79
#2023-06-06|3950.08
#2023-06-07|4022.12
#2023-06-08|4057.02
#2023-06-09|4036.30
#2023-06-12|4078.53
#2023-06-13|4109.09
#2023-06-14|4102.07
#2023-06-15|4149.54
#2023-06-16|4114.44
#2023-06-19|4114.44
#2023-06-20|4050.25
#2023-06-21|4058.41
#2023-06-22|4032.20
#2023-06-23|3982.65
#2023-06-26|4014.15
#2023-06-27|4087.45
#2023-06-28|4097.76
#2023-06-29|4074.21
#2023-06-30|4096.20
#2023-07-03|4129.63
#2023-07-04|4129.63
#2023-07-05|4105.41
#2023-07-06|4074.04
#2023-07-07|4090.15
#2023-07-10|4094.12
#2023-07-11|4162.85
#2023-07-12|4166.67
#2023-07-13|4204.32
#2023-07-14|4165.34
#2023-07-17|4204.72
#2023-07-18|4240.08
#2023-07-19|4088.61
#2023-07-20|4095.29
#2023-07-21|3942.80
#2023-07-24|3883.42
#2023-07-25|3866.12
#2023-07-26|3906.87
#2023-07-27|3892.24
#2023-07-28|3923.37
#2023-07-31|3982.70
#2023-08-01|3967.03
#2023-08-02|3934.50
#2023-08-03|3925.22
#2023-08-04|3971.06
#2023-08-07|3997.92
#2023-08-08|4013.05
#2023-08-09|3981.61
#2023-08-10|3969.18
#2023-08-11|3988.38
#2023-08-14|3980.29
#2023-08-15|3953.20
#2023-08-16|3917.04
#2023-08-17|3864.81
#2023-08-18|3906.42
#2023-08-21|3892.20
#2023-08-22|3879.80
#2023-08-23|3920.58
#2023-08-24|3886.30
#2023-08-25|3881.02
#2023-08-28|3915.69
#2023-08-29|3958.83
#2023-08-30|3984.19
#2023-08-31|3958.64
#2023-09-01|3869.35
#2023-09-04|3869.35
#2023-09-05|3827.35
#2023-09-06|3844.91
#2023-09-07|3793.77
#2023-09-08|3797.26
#2023-09-11|3823.28
#2023-09-12|3822.75
#2023-09-13|3751.14
#2023-09-14|3804.10
#2023-09-15|3761.88
#2023-09-18|3754.29
#2023-09-19|3752.62
#2023-09-20|3679.40
#2023-09-21|3655.41
#2023-09-22|3595.39
#2023-09-25|3595.55
#2023-09-26|3560.55
#2023-09-27|3588.78
#2023-09-28|3615.12
#2023-09-29|3633.74
#2023-10-02|3661.78
#2023-10-03|3585.61
#2023-10-04|3618.11
#2023-10-05|3594.22
#2023-10-06|3654.93
#2023-10-09|3690.46
#2023-10-10|3723.75
#2023-10-11|3718.38
#2023-10-12|3680.11
#2023-10-13|3669.32
#2023-10-16|3759.63
#2023-10-17|3811.57
#2023-10-18|3728.00
#2023-10-19|3665.51
#2023-10-20|3616.65
#2023-10-23|3624.26
#2023-10-24|3626.77
#2023-10-25|3557.90
#2023-10-26|3568.91
#2023-10-27|3544.25
#2023-10-30|3588.15
#2023-10-31|3610.48
#2023-11-01|3621.89
#2023-11-02|3728.60
#2023-11-03|3827.22
#2023-11-06|3765.16
#2023-11-07|3738.38
#2023-11-08|3726.53
#2023-11-09|3699.49
#2023-11-10|3739.01
#2023-11-13|3697.37
#2023-11-14|3783.46
#2023-11-15|3797.40
#2023-11-16|3757.02
#2023-11-17|3802.78
#2023-11-20|3857.07
#2023-11-21|3835.00
#2023-11-22|3870.59
#2023-11-23|3870.59
#2023-11-24|3891.96
#2023-11-27|3875.09
#2023-11-28|3844.87
#2023-11-29|3862.23
#2023-11-30|3868.15
#2023-12-01|3945.72
#2023-12-04|3941.11
#2023-12-05|3877.92
#2023-12-06|3871.22
#2023-12-07|3872.70
#2023-12-08|3945.31
#2023-12-11|3939.49
#2023-12-12|3907.59
#2023-12-13|3958.07
#2023-12-14|4057.03
#2023-12-15|4040.26
#2023-12-18|4016.72
#2023-12-19|4072.64
#2023-12-20|4011.83
#2023-12-21|4042.67
#2023-12-22|4033.28
#2023-12-25|4033.28
#2023-12-26|4038.38
#2023-12-27|4045.29
#2023-12-28|4070.42
#2023-12-29|4052.27
#2024-01-01|4052.27
#2024-01-02|4055.19
#2024-01-03|4003.24
#2024-01-04|4012.78
#2024-01-05|4039.22
#2024-01-08|4114.51
#2024-01-09|4089.14
#2024-01-10|4088.34
#2024-01-11|4079.58
#2024-01-12|4086.87
#2024-01-15|4086.87
#2024-01-16|4046.65
#2024-01-17|4015.33
#2024-01-18|4036.10
#2024-01-19|4077.64
#2024-01-22|4110.15
#2024-01-23|4168.43
#2024-01-24|4162.37
#2024-01-25|4225.02
#2024-01-26|4229.89
#2024-01-29|4241.05
#2024-01-30|4230.05
#2024-01-31|4216.92
#2024-02-01|4237.01
#2024-02-02|4200.55
#2024-02-05|4135.25
#2024-02-06|4163.47
#2024-02-07|4020.78
#2024-02-08|4026.52
#2024-02-09|4017.88
#2024-02-12|4104.92
#2024-02-13|4024.05
#2024-02-14|4065.61
#2024-02-15|4114.82
#2024-02-16|4099.00
#2024-02-19|4099.00
#2024-02-20|4073.42
#2024-02-21|4063.22
#2024-02-22|4072.01
#2024-02-23|4068.26
#2024-02-26|4042.49
#2024-02-27|4070.27
#2024-02-28|4036.45
#2024-02-29|4086.35
#2024-03-01|4061.74
#2024-03-04|4034.04
#2024-03-05|4024.45
#2024-03-06|4029.25
#2024-03-07|4083.91
#2024-03-08|4094.19
#2024-03-11|4177.91
#2024-03-12|4155.25
#2024-03-13|4178.83
#2024-03-14|4119.53
#2024-03-15|4090.40
#2024-03-18|4075.15
#2024-03-19|4094.97
#2024-03-20|4162.92
#2024-03-21|4158.47
#2024-03-22|4118.57
#2024-03-25|4120.64
#2024-03-26|4124.38
#2024-03-27|4178.48
#2024-03-28|4176.48
#2024-03-29|4176.48
#2024-04-01|4154.57
#2024-04-02|4142.91
#2024-04-03|4198.07
#2024-04-04|4143.85
#2024-04-05|4138.40
#2024-04-08|4128.26
#2024-04-09|4145.89
#2024-04-10|4057.21
#2024-04-11|4103.23
#2024-04-12|4023.24
#2024-04-15|4022.42
#2024-04-16|4004.49
#2024-04-17|4012.80
#2024-04-18|4017.07
#2024-04-19|4091.73
#2024-04-22|4118.16
#2024-04-23|4152.42
#2024-04-24|4168.13
#2024-04-25|4140.91
#2024-04-26|4128.66
#2024-04-29|4163.97
#2024-04-30|4064.59
#2024-05-01|4111.62
#2024-05-02|4165.22
#2024-05-03|4173.95
#2024-05-06|4208.83
#2024-05-07|4219.52
#2024-05-08|4236.22
#2024-05-09|4270.73
#2024-05-10|4260.75
#2024-05-13|4266.94
#2024-05-14|4289.63
#2024-05-15|4300.44
#2024-05-16|4307.10
#2024-05-17|4295.32
#2024-05-20|4309.66
#2024-05-21|4281.11
#2024-05-22|4272.30
#2024-05-23|4224.03
#2024-05-24|4278.49
#2024-05-27|4278.49
#2024-05-28|4265.19
#2024-05-29|4239.41
#2024-05-30|4273.00
#2024-05-31|4324.85
#2024-06-03|4331.44
#2024-06-04|4291.39
#2024-06-05|4292.69
#2024-06-06|4257.77
#2024-06-07|4245.14
#2024-06-10|4230.79
#2024-06-11|4189.94
#2024-06-12|4197.44
#2024-06-13|4153.64
#2024-06-14|4131.79
#2024-06-17|4137.69
#2024-06-18|4151.83
#2024-06-19|4151.83
#2024-06-20|4168.61
#2024-06-21|4191.36
#2024-06-24|4201.16
#2024-06-25|4192.56
#2024-06-26|4173.63
#2024-06-27|4188.18
#2024-06-28|4211.17
#2024-07-01|4154.65
#2024-07-02|4230.89
#2024-07-03|4279.26
#2024-07-04|4279.26
#2024-07-05|4268.53
#2024-07-08|4262.37
#2024-07-09|4292.00
#2024-07-10|4316.05
#2024-07-11|4348.54
#2024-07-12|4384.98
#2024-07-15|4394.95
#2024-07-16|4484.94
#2024-07-17|4422.65
#2024-07-18|4402.20
#2024-07-19|4369.47
#2024-07-22|4410.83
#2024-07-23|4451.56
#2024-07-24|4403.93
#2024-07-25|4417.09
#2024-07-26|4478.78
#2024-07-29|4488.97
#2024-07-30|4539.64
#2024-07-31|4538.94
#2024-08-01|4441.13
#2024-08-02|4353.77
#2024-08-05|4247.37
#2024-08-06|4333.25
#2024-08-07|4351.55
#2024-08-08|4364.65
#2024-08-09|4383.06
#2024-08-12|4387.62
#2024-08-13|4420.86
#2024-08-14|4421.01
#2024-08-15|4466.01
#2024-08-16|4478.88
#2024-08-19|4528.44
#2024-08-20|4531.76
#2024-08-21|4553.84
#2024-08-22|4542.33
#2024-08-23|4581.41
#2024-08-26|4576.75
#2024-08-27|4562.46
#2024-08-28|4564.93
#2024-08-29|4549.89
#2024-08-30|4596.76
#2024-09-02|4596.76
#2024-09-03|4526.66
#2024-09-04|4530.45
#2024-09-05|4500.04
#2024-09-06|4452.67
#2024-09-09|4448.19
#2024-09-10|4440.37
#2024-09-11|4403.90
#2024-09-12|4407.96
#2024-09-13|4461.32
#2024-09-16|4505.23
#2024-09-17|4554.74
#2024-09-18|4558.74
#2024-09-19|4593.22
#2024-09-20|4548.60
#2024-09-23|4552.52
#2024-09-24|4588.17
#2024-09-25|4542.61
#2024-09-26|4602.95
#2024-09-27|4625.50
#2024-09-30|4609.27
#2024-10-01|4568.49
#2024-10-02|4550.52
#2024-10-03|4515.10
#2024-10-04|4535.18
#2024-10-07|4487.27
#2024-10-08|4504.06
#2024-10-09|4544.53
#2024-10-10|4504.68
#2024-10-11|4538.20
#2024-10-14|4551.58
#2024-10-15|4578.01
#2024-10-16|4636.05
#2024-10-17|4621.06
#2024-10-18|4628.17
#2024-10-21|4568.45
#2024-10-22|4527.69
#2024-10-23|4487.15
#2024-10-24|4469.60
#2024-10-25|4479.97
#2024-10-28|4529.16
#2024-10-29|4540.11
#2024-10-30|4567.74
#2024-10-31|4580.39
#2024-11-01|4610.36
#2024-11-04|4589.07
#2024-11-05|4644.12
#2024-11-06|4759.27
#2024-11-07|4806.91
#2024-11-08|4798.87
#2024-11-11|4817.26
#2024-11-12|4804.57
#2024-11-13|4872.33
#2024-11-14|4900.51
#2024-11-15|4686.01
#2024-11-18|4721.60
#2024-11-19|4747.98
#2024-11-20|4846.75
#2024-11-21|4960.02
#2024-11-22|4950.15
#2024-11-25|5046.62
#2024-11-26|5006.38
#2024-11-27|5044.92
#2024-11-28|5044.92
#2024-11-29|5068.50
#2024-12-02|5069.29
#2024-12-03|5056.52
#2024-12-04|5085.07
#2024-12-05|5117.43
#2024-12-06|5138.52
#2024-12-09|5026.80
#2024-12-10|5041.38
#2024-12-11|5057.84
#2024-12-12|5227.43
#2024-12-13|5172.76
#2024-12-16|5152.94
#2024-12-17|5111.22
#2024-12-18|4986.03
#2024-12-19|4982.75
#2024-12-20|5025.73
#2024-12-23|4972.74
#2024-12-24|5006.83
#2024-12-25|5006.83
#2024-12-26|5022.75
#2024-12-27|4982.76
#2024-12-30|4944.81
#2024-12-31|4937.18
#2025-01-01|4937.18
#2025-01-02|4954.07
#2025-01-03|4952.83
#2025-01-06|4973.66
#2025-01-07|4930.05
#2025-01-08|4885.00
#2025-01-09|4885.00
#2025-01-10|4771.58
#2025-01-13|4822.83
#2025-01-14|4852.75
#2025-01-15|4849.06
#2025-01-16|4798.08
#2025-01-17|4811.80
#2025-01-20|4811.80
#2025-01-21|4861.37
#2025-01-22|4881.33
#2025-01-23|4956.59
#2025-01-24|4994.43
#2025-01-27|5070.60
#2025-01-28|5055.12
#2025-01-29|5054.82
#2025-01-30|5092.89
#2025-01-31|5068.74
#2025-02-03|5069.03
#2025-02-04|5102.08
#2025-02-05|5059.66
#2025-02-06|5084.08
#2025-02-07|5092.65
#2025-02-10|5089.59
#2025-02-11|5104.33
#2025-02-12|5116.82
#2025-02-13|5186.73
#2025-02-14|5186.37
#2025-02-17|5186.37
#2025-02-18|5185.58
#2025-02-19|5228.69
#2025-02-20|5197.86
#2025-02-21|5120.44
#2025-02-24|5185.60
#2025-02-25|5099.47
#2025-02-26|5082.07
#2025-02-27|5047.33
#2025-02-28|5183.94
#2025-03-03|5050.17
#2025-03-04|5038.84
#2025-03-05|5105.07
#2025-03-06|5021.78
#2025-03-07|5061.52
#2025-03-10|4948.20
#2025-03-11|4862.54
#2025-03-12|4829.42
#2025-03-13|4725.29
#2025-03-14|4822.91
#2025-03-17|4876.27
#2025-03-18|4874.57
#2025-03-19|4958.96
#2025-03-20|4920.05
#2025-03-21|4920.72
#2025-03-24|4966.40
#2025-03-25|5018.98
#2025-03-26|5028.84
#2025-03-27|4999.91
#2025-03-28|4906.33
#2025-03-31|5032.36
#2025-04-01|4916.76
#2025-04-02|4991.33
#2025-04-03|4649.63
#2025-04-04|4346.25
#2025-04-07|4298.18
#2025-04-08|4218.31
#2025-04-09|4618.24
#2025-04-10|4385.04
#2025-04-11|4385.10
#2025-04-14|4441.56
#2025-04-15|4495.86
#2025-04-16|4347.10
#2025-04-17|4429.16
#2025-04-18|4429.16
#2025-04-21|4364.04
#2025-04-22|4439.75
#2025-04-23|4525.29
#2025-04-24|4613.22
#2025-04-25|4626.95
#2025-04-28|4657.48
#2025-04-29|4696.70
#2025-04-30|4687.71
#2025-05-01|4647.68
#2025-05-02|4721.90
#2025-05-05|4716.74
#2025-05-06|4713.32
#2025-05-07|4773.57
#2025-05-08|4828.95
#2025-05-09|4817.68
#2025-05-12|4882.51
#2025-05-13|4946.64
#2025-05-14|4924.18
#2025-05-15|4932.94
#2025-05-16|4966.43
#2025-05-19|4946.19
#2025-05-20|4961.45
#2025-05-21|4869.27
#2025-05-22|4847.86
#2025-05-23|4856.50
#2025-05-26|4856.50
#2025-05-27|4939.17
#2025-05-28|4974.96
#2025-05-29|4958.89
#2025-05-30|4953.39
#2025-06-02|4931.95
#2025-06-03|4933.76
#2025-06-04|4915.99
#2025-06-05|4900.41
#2025-06-06|4941.42
#2025-06-09|4889.39
#2025-06-10|4982.54
#2025-06-11|5020.04
#2025-06-12|4951.12
#2025-06-13|4896.45
#2025-06-16|5046.71
#2025-06-17|4987.00
#2025-06-18|5055.75
#2025-06-19|5055.75
#2025-06-20|5090.95
#2025-06-23|5162.65
#2025-06-24|5213.40
#2025-06-25|5178.07
#2025-06-26|5240.97
#2025-06-27|5269.44
#2025-06-30|5293.54
#2025-07-01|5229.74
#2025-07-02|5264.57
#2025-07-03|5296.17
#2025-07-04|5296.17
#2025-07-07|5230.83
#2025-07-08|5263.10
#2025-07-09|5236.79
#2025-07-10|5320.59
#2025-07-11|5283.16
#2025-07-14|5331.34
#2025-07-15|5252.40
#2025-07-16|5345.58
#2025-07-17|5366.86
#2025-07-18|5357.52
#2025-07-21|5318.29
#2025-07-22|5393.84
#2025-07-23|5497.26
#2025-07-24|5488.92
#2025-07-25|5481.36
#2025-07-28|5468.28
#2025-07-29|5379.78
#2025-07-30|5374.88
#2025-07-31|5328.00
#2025-08-01|5260.56
#2025-08-04|5304.96
#2025-08-05|5258.35
#2025-08-06|5296.72
#2025-08-07|5157.99
#2025-08-08|5054.48
#2025-08-11|5078.59
#2025-08-12|5193.70
#2025-08-13|5434.71
#2025-08-14|5400.18
#2025-08-15|5391.15
#2025-08-18|5378.06
#2025-08-19|5392.67
#2025-08-20|5386.71
#2025-08-21|5392.28
#2025-08-22|5514.69
#2025-08-25|5489.42
#2025-08-26|5428.15
#2025-08-27|5465.13
#2025-08-28|5455.27
#2025-08-29|5421.79
#2025-09-01|5421.79
#2025-09-02|5407.24
#2025-09-03|5429.66
#2025-09-04|5449.93
#2025-09-05|5530.07
#2025-09-08|5600.52
#2025-09-09|5493.39
#2025-09-10|5433.76
#2025-09-11|5906.66
#2025-09-12|6129.42
#2025-09-15|6205.91
#2025-09-16|6066.70
#2025-09-17|6085.44
#2025-09-18|6180.10
#2025-09-19|6238.28
#2025-09-22|6246.79
#2025-09-23|6266.45
#2025-09-24|6232.68
#2025-09-25|6206.92
#2025-09-26|6282.53
#2025-09-29|6378.19
#2025-09-30|6396.84
#2025-10-01|6204.33
#2025-10-02|6211.23
#2025-10-03|6221.21
#2025-10-06|6267.09
#2025-10-07|6230.87
#2025-10-08|6173.18
#2025-10-09|6038.27
#2025-10-10|5944.54
#2025-10-13|5992.76
#2025-10-14|6035.57
#2025-10-15|6033.64
#2025-10-16|5921.99
#2025-10-17|5937.70
#2025-10-20|5934.21
#2025-10-21|5936.93
#2025-10-22|5980.78
#2025-10-23|5968.79
#2025-10-24|5921.50
#2025-10-27|5990.98
#2025-10-28|5962.67
#2025-10-29|5914.26
#2025-10-30|6078.94
#2025-10-31|6089.37
#2025-11-03|6022.03
#2025-11-04|6057.47
#2025-11-05|6067.53
#2025-11-06|6087.98
#2025-11-07|6156.97
#2025-11-10|6147.02
#2025-11-11|6167.62
#2025-11-12|6182.51
#2025-11-13|6126.71
#2025-11-14|6072.24
#2025-11-17|6032.20
#2025-11-18|6046.07
#2025-11-19|6005.10
#2025-11-20|5909.88
#2025-11-21|5998.16
#2025-11-24|5960.44
#2025-11-25|6001.03
#2025-11-26|6050.80
#2025-11-27|6050.80
#2025-11-28|6065.71
#2025-12-01|6069.09
#2025-12-02|6043.60
#2025-12-03|6018.22
#2025-12-04|6076.70
#2025-12-05|6139.20
#2025-12-08|6126.16
#2025-12-09|6158.51
#2025-12-10|6260.61
#2025-12-11|6347.87
#2025-12-12|6363.60
#2025-12-15|6372.98
#2025-12-16|6382.40
#2025-12-17|6468.93
#2025-12-18|6463.71
#2025-12-19|6485.93
#2025-12-22|6525.15
#2025-12-23|6511.60
#2025-12-24|6549.02
#2025-12-25|6549.02
#2025-12-26|6548.35
#2025-12-29|6543.73
#2025-12-30|6551.52
#2025-12-31|6514.26
#2026-01-01|6514.26
#2026-01-02|6533.33
#2026-01-05|6506.09
#2026-01-06|6499.42
#2026-01-07|6412.23
#2026-01-08|6429.94
#2026-01-09|6373.02
#2026-01-12|6362.24
#2026-01-13|6390.87
#2026-01-14|6424.04
#2026-01-15|6440.98
#2026-01-16|6360.57
#2026-01-19|6360.57
#2026-01-20|6303.37
#2026-01-21|6345.47
#2026-01-22|6322.84
#2026-01-23|6392.59
#2026-01-26|6414.23
#2026-01-27|6324.00
#2026-01-28|6242.60
#2026-01-29|6261.44
#2026-01-30|6316.82
#2026-02-02|6267.23
#2026-02-03|6008.70
#2026-02-04|5963.61
#2026-02-05|5934.88
#2026-02-06|5863.85
#2026-02-09|5837.25
#2026-02-10|5973.49
#2026-02-11|5828.12
#2026-02-12|5638.18
#2026-02-13|5724.47
#2026-02-16|5724.47
#2026-02-17|5757.79
#2026-02-18|5880.08
#2026-02-19|6058.82
#2026-02-20|6160.96
#2026-02-23|5985.01
#2026-02-24|6045.24
#2026-02-25|6057.05
#2026-02-26|6207.90
#2026-02-27|6290.85
#2026-03-02|6293.33
#2026-03-03|6238.73
#2026-03-04|6225.21
#2026-03-05|6185.09
#2026-03-06|6165.88
#2026-03-09|6156.84
#2026-03-10|6078.55
#2026-03-11|6025.38
#2026-03-12|5975.30
#2026-03-13|5928.90