Table Data - Nasdaq US Small Cap Software NTR Index
| Title | Nasdaq US Small Cap Software NTR Index |
|---|---|
| Series ID | NASDAQNQUSS10101015N |
| 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 2025-12-26 |
| Last Updated | 2025-12-26 10:52 PM CST |
| Notes | For more information about this series, see: NQUSS10101015N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1169.76 |
| 2012-12-04 | 1171.86 |
| 2012-12-05 | 1163.51 |
| 2012-12-06 | 1166.45 |
| 2012-12-07 | 1164.59 |
| 2012-12-10 | 1168.66 |
| 2012-12-11 | 1183.41 |
| 2012-12-12 | 1177.35 |
| 2012-12-13 | 1167.82 |
| 2012-12-14 | 1163.90 |
| 2012-12-17 | 1187.86 |
| 2012-12-18 | 1210.03 |
| 2012-12-19 | 1215.20 |
| 2012-12-20 | 1211.45 |
| 2012-12-21 | 1207.68 |
| 2012-12-24 | 1201.71 |
| 2012-12-25 | . |
| 2012-12-26 | 1192.62 |
| 2012-12-27 | 1189.87 |
| 2012-12-28 | 1187.61 |
| 2012-12-31 | 1205.19 |
| 2013-01-01 | . |
| 2013-01-02 | 1239.29 |
| 2013-01-03 | 1223.44 |
| 2013-01-04 | 1232.09 |
| 2013-01-07 | 1231.50 |
| 2013-01-08 | 1236.89 |
| 2013-01-09 | 1246.51 |
| 2013-01-10 | 1248.39 |
| 2013-01-11 | 1258.80 |
| 2013-01-14 | 1262.89 |
| 2013-01-15 | 1265.52 |
| 2013-01-16 | 1258.17 |
| 2013-01-17 | 1269.38 |
| 2013-01-18 | 1273.54 |
| 2013-01-21 | . |
| 2013-01-22 | 1276.51 |
| 2013-01-23 | 1273.15 |
| 2013-01-24 | 1280.24 |
| 2013-01-25 | 1303.97 |
| 2013-01-28 | 1309.14 |
| 2013-01-29 | 1302.74 |
| 2013-01-30 | 1289.80 |
| 2013-01-31 | 1295.60 |
| 2013-02-01 | 1309.31 |
| 2013-02-04 | 1287.23 |
| 2013-02-05 | 1294.00 |
| 2013-02-06 | 1297.51 |
| 2013-02-07 | 1294.21 |
| 2013-02-08 | 1307.63 |
| 2013-02-11 | 1305.83 |
| 2013-02-12 | 1313.65 |
| 2013-02-13 | 1319.10 |
| 2013-02-14 | 1329.10 |
| 2013-02-15 | 1340.26 |
| 2013-02-18 | . |
| 2013-02-19 | 1352.04 |
| 2013-02-20 | 1338.11 |
| 2013-02-21 | 1320.76 |
| 2013-02-22 | 1338.71 |
| 2013-02-25 | 1315.22 |
| 2013-02-26 | 1323.59 |
| 2013-02-27 | 1339.11 |
| 2013-02-28 | 1331.66 |
| 2013-03-01 | 1339.17 |
| 2013-03-04 | 1342.90 |
| 2013-03-05 | 1359.61 |
| 2013-03-06 | 1364.11 |
| 2013-03-07 | 1370.67 |
| 2013-03-08 | 1386.75 |
| 2013-03-11 | 1383.53 |
| 2013-03-12 | 1383.48 |
| 2013-03-13 | 1387.79 |
| 2013-03-14 | 1394.18 |
| 2013-03-15 | 1389.30 |
| 2013-03-18 | 1379.26 |
| 2013-03-19 | 1367.13 |
| 2013-03-20 | 1380.12 |
| 2013-03-21 | 1375.60 |
| 2013-03-22 | 1373.41 |
| 2013-03-25 | 1370.14 |
| 2013-03-26 | 1375.84 |
| 2013-03-27 | 1375.06 |
| 2013-03-28 | 1387.95 |
| 2013-03-29 | . |
| 2013-04-01 | 1362.04 |
| 2013-04-02 | 1358.87 |
| 2013-04-03 | 1331.11 |
| 2013-04-04 | 1338.01 |
| 2013-04-05 | 1322.39 |
| 2013-04-08 | 1328.38 |
| 2013-04-09 | 1325.46 |
| 2013-04-10 | 1354.59 |
| 2013-04-11 | 1348.77 |
| 2013-04-12 | 1348.37 |
| 2013-04-15 | 1307.97 |
| 2013-04-16 | 1339.15 |
| 2013-04-17 | 1309.65 |
| 2013-04-18 | 1296.91 |
| 2013-04-19 | 1304.03 |
| 2013-04-22 | 1303.73 |
| 2013-04-23 | 1326.63 |
| 2013-04-24 | 1324.91 |
| 2013-04-25 | 1336.32 |
| 2013-04-26 | 1343.25 |
| 2013-04-29 | 1363.72 |
| 2013-04-30 | 1367.65 |
| 2013-05-01 | 1345.53 |
| 2013-05-02 | 1364.40 |
| 2013-05-03 | 1389.91 |
| 2013-05-06 | 1398.31 |
| 2013-05-07 | 1407.09 |
| 2013-05-08 | 1413.03 |
| 2013-05-09 | 1400.27 |
| 2013-05-10 | 1418.31 |
| 2013-05-13 | 1411.21 |
| 2013-05-14 | 1431.76 |
| 2013-05-15 | 1433.73 |
| 2013-05-16 | 1440.44 |
| 2013-05-17 | 1452.64 |
| 2013-05-20 | 1454.07 |
| 2013-05-21 | 1451.07 |
| 2013-05-22 | 1424.43 |
| 2013-05-23 | 1430.47 |
| 2013-05-24 | 1429.06 |
| 2013-05-27 | . |
| 2013-05-28 | 1450.50 |
| 2013-05-29 | 1445.01 |
| 2013-05-30 | 1465.19 |
| 2013-05-31 | 1452.19 |
| 2013-06-03 | 1448.38 |
| 2013-06-04 | 1448.94 |
| 2013-06-05 | 1436.78 |
| 2013-06-06 | 1454.66 |
| 2013-06-07 | 1466.71 |
| 2013-06-10 | 1470.99 |
| 2013-06-11 | 1451.44 |
| 2013-06-12 | 1441.16 |
| 2013-06-13 | 1460.77 |
| 2013-06-14 | 1454.71 |
| 2013-06-17 | 1473.04 |
| 2013-06-18 | 1485.14 |
| 2013-06-19 | 1476.69 |
| 2013-06-20 | 1441.68 |
| 2013-06-21 | 1439.86 |
| 2013-06-24 | 1423.85 |
| 2013-06-25 | 1431.53 |
| 2013-06-26 | 1436.21 |
| 2013-06-27 | 1466.37 |
| 2013-06-28 | 1461.85 |
| 2013-07-01 | 1477.79 |
| 2013-07-02 | 1470.67 |
| 2013-07-03 | 1479.16 |
| 2013-07-04 | . |
| 2013-07-05 | 1502.45 |
| 2013-07-08 | 1506.30 |
| 2013-07-09 | 1506.98 |
| 2013-07-10 | 1517.77 |
| 2013-07-11 | 1539.00 |
| 2013-07-12 | 1556.46 |
| 2013-07-15 | 1568.72 |
| 2013-07-16 | 1561.02 |
| 2013-07-17 | 1566.86 |
| 2013-07-18 | 1569.55 |
| 2013-07-19 | 1561.84 |
| 2013-07-22 | 1559.83 |
| 2013-07-23 | 1565.09 |
| 2013-07-24 | 1566.76 |
| 2013-07-25 | 1595.11 |
| 2013-07-26 | 1585.52 |
| 2013-07-29 | 1579.26 |
| 2013-07-30 | 1586.65 |
| 2013-07-31 | 1591.15 |
| 2013-08-01 | 1612.98 |
| 2013-08-02 | 1617.61 |
| 2013-08-05 | 1624.07 |
| 2013-08-06 | 1613.05 |
| 2013-08-07 | 1606.21 |
| 2013-08-08 | 1619.35 |
| 2013-08-09 | 1616.64 |
| 2013-08-12 | 1630.97 |
| 2013-08-13 | 1631.42 |
| 2013-08-14 | 1626.17 |
| 2013-08-15 | 1591.41 |
| 2013-08-16 | 1588.86 |
| 2013-08-19 | 1579.36 |
| 2013-08-20 | 1600.94 |
| 2013-08-21 | 1589.91 |
| 2013-08-22 | 1610.72 |
| 2013-08-23 | 1622.49 |
| 2013-08-26 | 1624.38 |
| 2013-08-27 | 1589.55 |
| 2013-08-28 | 1588.97 |
| 2013-08-29 | 1605.35 |
| 2013-08-30 | 1582.06 |
| 2013-09-02 | . |
| 2013-09-03 | 1595.15 |
| 2013-09-04 | 1609.33 |
| 2013-09-05 | 1615.53 |
| 2013-09-06 | 1619.76 |
| 2013-09-09 | 1643.55 |
| 2013-09-10 | 1662.60 |
| 2013-09-11 | 1669.36 |
| 2013-09-12 | 1660.59 |
| 2013-09-13 | 1666.15 |
| 2013-09-16 | 1660.43 |
| 2013-09-17 | 1679.24 |
| 2013-09-18 | 1698.12 |
| 2013-09-19 | 1704.36 |
| 2013-09-20 | 1710.57 |
| 2013-09-23 | 1703.61 |
| 2013-09-24 | 1704.97 |
| 2013-09-25 | 1709.33 |
| 2013-09-26 | 1724.25 |
| 2013-09-27 | 1712.95 |
| 2013-09-30 | 1712.83 |
| 2013-10-01 | 1730.40 |
| 2013-10-02 | 1726.36 |
| 2013-10-03 | 1702.50 |
| 2013-10-04 | 1717.02 |
| 2013-10-07 | 1689.60 |
| 2013-10-08 | 1649.63 |
| 2013-10-09 | 1640.69 |
| 2013-10-10 | 1684.21 |
| 2013-10-11 | 1707.57 |
| 2013-10-14 | 1717.28 |
| 2013-10-15 | 1689.91 |
| 2013-10-16 | 1701.41 |
| 2013-10-17 | 1719.56 |
| 2013-10-18 | 1746.57 |
| 2013-10-21 | 1753.75 |
| 2013-10-22 | 1752.58 |
| 2013-10-23 | 1741.84 |
| 2013-10-24 | 1769.92 |
| 2013-10-25 | 1761.30 |
| 2013-10-28 | 1757.72 |
| 2013-10-29 | 1769.58 |
| 2013-10-30 | 1730.29 |
| 2013-10-31 | 1700.67 |
| 2013-11-01 | 1684.74 |
| 2013-11-04 | 1699.87 |
| 2013-11-05 | 1689.29 |
| 2013-11-06 | 1690.01 |
| 2013-11-07 | 1666.82 |
| 2013-11-08 | 1695.12 |
| 2013-11-11 | 1694.08 |
| 2013-11-12 | 1708.32 |
| 2013-11-13 | 1728.81 |
| 2013-11-14 | 1721.33 |
| 2013-11-15 | 1739.40 |
| 2013-11-18 | 1723.23 |
| 2013-11-19 | 1707.95 |
| 2013-11-20 | 1701.50 |
| 2013-11-21 | 1732.33 |
| 2013-11-22 | 1738.18 |
| 2013-11-25 | 1732.52 |
| 2013-11-26 | 1751.92 |
| 2013-11-27 | 1762.56 |
| 2013-11-28 | . |
| 2013-11-29 | 1765.17 |
| 2013-12-02 | 1738.52 |
| 2013-12-03 | 1734.82 |
| 2013-12-04 | 1739.06 |
| 2013-12-05 | 1743.95 |
| 2013-12-06 | 1758.82 |
| 2013-12-09 | 1754.28 |
| 2013-12-10 | 1737.66 |
| 2013-12-11 | 1708.64 |
| 2013-12-12 | 1701.56 |
| 2013-12-13 | 1718.48 |
| 2013-12-16 | 1744.62 |
| 2013-12-17 | 1747.77 |
| 2013-12-18 | 1766.08 |
| 2013-12-19 | 1757.13 |
| 2013-12-20 | 1804.68 |
| 2013-12-23 | 1815.15 |
| 2013-12-24 | 1820.70 |
| 2013-12-25 | . |
| 2013-12-26 | 1817.60 |
| 2013-12-27 | 1815.79 |
| 2013-12-30 | 1815.73 |
| 2013-12-31 | 1822.17 |
| 2014-01-01 | . |
| 2014-01-02 | 1798.36 |
| 2014-01-03 | 1815.32 |
| 2014-01-06 | 1810.45 |
| 2014-01-07 | 1833.00 |
| 2014-01-08 | 1835.93 |
| 2014-01-09 | 1823.95 |
| 2014-01-10 | 1825.60 |
| 2014-01-13 | 1788.51 |
| 2014-01-14 | 1815.57 |
| 2014-01-15 | 1836.16 |
| 2014-01-16 | 1847.55 |
| 2014-01-17 | 1839.92 |
| 2014-01-20 | . |
| 2014-01-21 | 1842.86 |
| 2014-01-22 | 1859.68 |
| 2014-01-23 | 1850.84 |
| 2014-01-24 | 1803.52 |
| 2014-01-27 | 1772.93 |
| 2014-01-28 | 1793.82 |
| 2014-01-29 | 1771.55 |
| 2014-01-30 | 1819.31 |
| 2014-01-31 | 1807.60 |
| 2014-02-03 | 1743.92 |
| 2014-02-04 | 1741.68 |
| 2014-02-05 | 1730.88 |
| 2014-02-06 | 1732.00 |
| 2014-02-07 | 1748.36 |
| 2014-02-10 | 1754.00 |
| 2014-02-11 | 1768.22 |
| 2014-02-12 | 1770.12 |
| 2014-02-13 | 1804.59 |
| 2014-02-14 | 1800.88 |
| 2014-02-17 | . |
| 2014-02-18 | 1828.85 |
| 2014-02-19 | 1816.39 |
| 2014-02-20 | 1849.05 |
| 2014-02-21 | 1858.89 |
| 2014-02-24 | 1870.82 |
| 2014-02-25 | 1853.70 |
| 2014-02-26 | 1865.35 |
| 2014-02-27 | 1890.29 |
| 2014-02-28 | 1868.20 |
| 2014-03-03 | 1855.05 |
| 2014-03-04 | 1909.50 |
| 2014-03-05 | 1907.94 |
| 2014-03-06 | 1898.72 |
| 2014-03-07 | 1883.26 |
| 2014-03-10 | 1867.29 |
| 2014-03-11 | 1844.82 |
| 2014-03-12 | 1852.33 |
| 2014-03-13 | 1823.13 |
| 2014-03-14 | 1832.23 |
| 2014-03-17 | 1843.76 |
| 2014-03-18 | 1879.31 |
| 2014-03-19 | 1855.75 |
| 2014-03-20 | 1854.41 |
| 2014-03-21 | 1830.39 |
| 2014-03-24 | 1794.47 |
| 2014-03-25 | 1783.97 |
| 2014-03-26 | 1740.66 |
| 2014-03-27 | 1738.34 |
| 2014-03-28 | 1732.89 |
| 2014-03-31 | 1760.85 |
| 2014-04-01 | 1797.07 |
| 2014-04-02 | 1799.38 |
| 2014-04-03 | 1759.12 |
| 2014-04-04 | 1705.23 |
| 2014-04-07 | 1679.15 |
| 2014-04-08 | 1680.47 |
| 2014-04-09 | 1722.02 |
| 2014-04-10 | 1661.47 |
| 2014-04-11 | 1624.11 |
| 2014-04-14 | 1628.57 |
| 2014-04-15 | 1630.67 |
| 2014-04-16 | 1649.29 |
| 2014-04-17 | 1668.61 |
| 2014-04-18 | . |
| 2014-04-21 | 1669.03 |
| 2014-04-22 | 1695.16 |
| 2014-04-23 | 1669.45 |
| 2014-04-24 | 1655.69 |
| 2014-04-25 | 1613.56 |
| 2014-04-28 | 1592.62 |
| 2014-04-29 | 1604.41 |
| 2014-04-30 | 1617.95 |
| 2014-05-01 | 1625.61 |
| 2014-05-02 | 1623.54 |
| 2014-05-05 | 1610.80 |
| 2014-05-06 | 1574.31 |
| 2014-05-07 | 1562.34 |
| 2014-05-08 | 1541.11 |
| 2014-05-09 | 1556.97 |
| 2014-05-12 | 1614.52 |
| 2014-05-13 | 1576.84 |
| 2014-05-14 | 1547.45 |
| 2014-05-15 | 1552.15 |
| 2014-05-16 | 1566.79 |
| 2014-05-19 | 1598.50 |
| 2014-05-20 | 1580.50 |
| 2014-05-21 | 1593.12 |
| 2014-05-22 | 1610.42 |
| 2014-05-23 | 1633.74 |
| 2014-05-26 | . |
| 2014-05-27 | 1656.25 |
| 2014-05-28 | 1647.79 |
| 2014-05-29 | 1647.98 |
| 2014-05-30 | 1621.24 |
| 2014-06-02 | 1600.98 |
| 2014-06-03 | 1592.80 |
| 2014-06-04 | 1589.92 |
| 2014-06-05 | 1628.73 |
| 2014-06-06 | 1656.66 |
| 2014-06-09 | 1669.74 |
| 2014-06-10 | 1659.53 |
| 2014-06-11 | 1660.78 |
| 2014-06-12 | 1647.25 |
| 2014-06-13 | 1662.33 |
| 2014-06-16 | 1683.79 |
| 2014-06-17 | 1700.10 |
| 2014-06-18 | 1702.51 |
| 2014-06-19 | 1701.82 |
| 2014-06-20 | 1702.77 |
| 2014-06-23 | 1711.66 |
| 2014-06-24 | 1698.81 |
| 2014-06-25 | 1708.27 |
| 2014-06-26 | 1709.40 |
| 2014-06-27 | 1722.39 |
| 2014-06-30 | 1729.25 |
| 2014-07-01 | 1758.74 |
| 2014-07-02 | 1751.95 |
| 2014-07-03 | 1757.01 |
| 2014-07-04 | . |
| 2014-07-07 | 1718.09 |
| 2014-07-08 | 1674.64 |
| 2014-07-09 | 1677.47 |
| 2014-07-10 | 1659.58 |
| 2014-07-11 | 1659.91 |
| 2014-07-14 | 1675.59 |
| 2014-07-15 | 1647.22 |
| 2014-07-16 | 1632.56 |
| 2014-07-17 | 1608.08 |
| 2014-07-18 | 1620.19 |
| 2014-07-21 | 1618.59 |
| 2014-07-22 | 1639.35 |
| 2014-07-23 | 1628.09 |
| 2014-07-24 | 1640.05 |
| 2014-07-25 | 1634.75 |
| 2014-07-28 | 1624.71 |
| 2014-07-29 | 1643.47 |
| 2014-07-30 | 1671.34 |
| 2014-07-31 | 1630.36 |
| 2014-08-01 | 1607.81 |
| 2014-08-04 | 1625.61 |
| 2014-08-05 | 1625.19 |
| 2014-08-06 | 1630.12 |
| 2014-08-07 | 1625.44 |
| 2014-08-08 | 1632.38 |
| 2014-08-11 | 1648.93 |
| 2014-08-12 | 1643.87 |
| 2014-08-13 | 1656.89 |
| 2014-08-14 | 1646.35 |
| 2014-08-15 | 1630.81 |
| 2014-08-18 | 1656.56 |
| 2014-08-19 | 1665.23 |
| 2014-08-20 | 1648.69 |
| 2014-08-21 | 1652.39 |
| 2014-08-22 | 1655.58 |
| 2014-08-25 | 1649.36 |
| 2014-08-26 | 1674.24 |
| 2014-08-27 | 1670.84 |
| 2014-08-28 | 1659.68 |
| 2014-08-29 | 1680.34 |
| 2014-09-01 | . |
| 2014-09-02 | 1705.52 |
| 2014-09-03 | 1693.50 |
| 2014-09-04 | 1688.08 |
| 2014-09-05 | 1701.31 |
| 2014-09-08 | 1718.39 |
| 2014-09-09 | 1693.00 |
| 2014-09-10 | 1711.50 |
| 2014-09-11 | 1727.59 |
| 2014-09-12 | 1720.50 |
| 2014-09-15 | 1684.20 |
| 2014-09-16 | 1681.21 |
| 2014-09-17 | 1684.84 |
| 2014-09-18 | 1695.03 |
| 2014-09-19 | 1677.83 |
| 2014-09-22 | 1656.86 |
| 2014-09-23 | 1637.30 |
| 2014-09-24 | 1663.90 |
| 2014-09-25 | 1629.92 |
| 2014-09-26 | 1646.50 |
| 2014-09-29 | 1655.33 |
| 2014-09-30 | 1636.04 |
| 2014-10-01 | 1601.98 |
| 2014-10-02 | 1626.23 |
| 2014-10-03 | 1652.36 |
| 2014-10-06 | 1638.31 |
| 2014-10-07 | 1607.35 |
| 2014-10-08 | 1635.05 |
| 2014-10-09 | 1590.82 |
| 2014-10-10 | 1550.50 |
| 2014-10-13 | 1545.76 |
| 2014-10-14 | 1563.40 |
| 2014-10-15 | 1587.22 |
| 2014-10-16 | 1599.98 |
| 2014-10-17 | 1595.88 |
| 2014-10-20 | 1614.53 |
| 2014-10-21 | 1641.39 |
| 2014-10-22 | 1615.35 |
| 2014-10-23 | 1642.92 |
| 2014-10-24 | 1659.03 |
| 2014-10-27 | 1657.00 |
| 2014-10-28 | 1705.83 |
| 2014-10-29 | 1701.51 |
| 2014-10-30 | 1720.78 |
| 2014-10-31 | 1745.31 |
| 2014-11-03 | 1737.49 |
| 2014-11-04 | 1735.18 |
| 2014-11-05 | 1725.26 |
| 2014-11-06 | 1736.57 |
| 2014-11-07 | 1739.26 |
| 2014-11-10 | 1749.03 |
| 2014-11-11 | 1757.35 |
| 2014-11-12 | 1761.47 |
| 2014-11-13 | 1749.39 |
| 2014-11-14 | 1759.84 |
| 2014-11-17 | 1730.49 |
| 2014-11-18 | 1735.88 |
| 2014-11-19 | 1703.86 |
| 2014-11-20 | 1718.17 |
| 2014-11-21 | 1724.61 |
| 2014-11-24 | 1746.32 |
| 2014-11-25 | 1742.93 |
| 2014-11-26 | 1756.77 |
| 2014-11-27 | . |
| 2014-11-28 | 1741.90 |
| 2014-12-01 | 1725.79 |
| 2014-12-02 | 1741.05 |
| 2014-12-03 | 1748.20 |
| 2014-12-04 | 1743.51 |
| 2014-12-05 | 1764.32 |
| 2014-12-08 | 1732.79 |
| 2014-12-09 | 1764.44 |
| 2014-12-10 | 1727.79 |
| 2014-12-11 | 1732.01 |
| 2014-12-12 | 1706.15 |
| 2014-12-15 | 1695.65 |
| 2014-12-16 | 1688.12 |
| 2014-12-17 | 1743.99 |
| 2014-12-18 | 1789.65 |
| 2014-12-19 | 1792.19 |
| 2014-12-22 | 1802.23 |
| 2014-12-23 | 1809.28 |
| 2014-12-24 | 1817.94 |
| 2014-12-25 | . |
| 2014-12-26 | 1826.82 |
| 2014-12-29 | 1810.52 |
| 2014-12-30 | 1791.96 |
| 2014-12-31 | 1786.06 |
| 2015-01-01 | . |
| 2015-01-02 | 1770.45 |
| 2015-01-05 | 1745.04 |
| 2015-01-06 | 1716.55 |
| 2015-01-07 | 1734.18 |
| 2015-01-08 | 1773.24 |
| 2015-01-09 | 1752.70 |
| 2015-01-12 | 1741.08 |
| 2015-01-13 | 1740.04 |
| 2015-01-14 | 1731.95 |
| 2015-01-15 | 1687.17 |
| 2015-01-16 | 1722.57 |
| 2015-01-19 | . |
| 2015-01-20 | 1727.14 |
| 2015-01-21 | 1724.22 |
| 2015-01-22 | 1759.77 |
| 2015-01-23 | 1765.01 |
| 2015-01-26 | 1778.93 |
| 2015-01-27 | 1755.74 |
| 2015-01-28 | 1735.13 |
| 2015-01-29 | 1752.89 |
| 2015-01-30 | 1715.03 |
| 2015-02-02 | 1729.28 |
| 2015-02-03 | 1764.69 |
| 2015-02-04 | 1780.53 |
| 2015-02-05 | 1815.04 |
| 2015-02-06 | 1820.87 |
| 2015-02-09 | 1796.29 |
| 2015-02-10 | 1819.41 |
| 2015-02-11 | 1812.31 |
| 2015-02-12 | 1829.11 |
| 2015-02-13 | 1860.15 |
| 2015-02-16 | . |
| 2015-02-17 | 1861.99 |
| 2015-02-18 | 1862.47 |
| 2015-02-19 | 1871.36 |
| 2015-02-20 | 1881.51 |
| 2015-02-23 | 1865.37 |
| 2015-02-24 | 1862.96 |
| 2015-02-25 | 1886.67 |
| 2015-02-26 | 1887.45 |
| 2015-02-27 | 1868.05 |
| 2015-03-02 | 1881.98 |
| 2015-03-03 | 1862.06 |
| 2015-03-04 | 1844.73 |
| 2015-03-05 | 1856.28 |
| 2015-03-06 | 1831.32 |
| 2015-03-09 | 1827.80 |
| 2015-03-10 | 1800.73 |
| 2015-03-11 | 1806.23 |
| 2015-03-12 | 1837.54 |
| 2015-03-13 | 1832.07 |
| 2015-03-16 | 1848.77 |
| 2015-03-17 | 1849.38 |
| 2015-03-18 | 1875.75 |
| 2015-03-19 | 1887.53 |
| 2015-03-20 | 1898.36 |
| 2015-03-23 | 1901.96 |
| 2015-03-24 | 1889.18 |
| 2015-03-25 | 1833.53 |
| 2015-03-26 | 1839.26 |
| 2015-03-27 | 1852.19 |
| 2015-03-30 | 1867.56 |
| 2015-03-31 | 1856.21 |
| 2015-04-01 | 1847.28 |
| 2015-04-02 | 1848.41 |
| 2015-04-03 | . |
| 2015-04-06 | 1864.32 |
| 2015-04-07 | 1861.25 |
| 2015-04-08 | 1880.76 |
| 2015-04-09 | 1884.85 |
| 2015-04-10 | 1896.14 |
| 2015-04-13 | 1883.11 |
| 2015-04-14 | 1879.39 |
| 2015-04-15 | 1896.84 |
| 2015-04-16 | 1896.56 |
| 2015-04-17 | 1859.07 |
| 2015-04-20 | 1889.65 |
| 2015-04-21 | 1899.88 |
| 2015-04-22 | 1910.05 |
| 2015-04-23 | 1939.92 |
| 2015-04-24 | 1939.05 |
| 2015-04-27 | 1922.98 |
| 2015-04-28 | 1935.80 |
| 2015-04-29 | 1934.12 |
| 2015-04-30 | 1894.27 |
| 2015-05-01 | 1903.39 |
| 2015-05-04 | 1914.53 |
| 2015-05-05 | 1890.13 |
| 2015-05-06 | 1896.14 |
| 2015-05-07 | 1902.81 |
| 2015-05-08 | 1915.40 |
| 2015-05-11 | 1913.82 |
| 2015-05-12 | 1914.30 |
| 2015-05-13 | 1918.00 |
| 2015-05-14 | 1941.16 |
| 2015-05-15 | 1929.12 |
| 2015-05-18 | 1953.58 |
| 2015-05-19 | 1949.77 |
| 2015-05-20 | 1951.56 |
| 2015-05-21 | 1949.08 |
| 2015-05-22 | 1950.86 |
| 2015-05-25 | . |
| 2015-05-26 | 1927.42 |
| 2015-05-27 | 1950.77 |
| 2015-05-28 | 1953.35 |
| 2015-05-29 | 1933.94 |
| 2015-06-01 | 1943.73 |
| 2015-06-02 | 1943.73 |
| 2015-06-03 | 1983.94 |
| 2015-06-04 | 1959.47 |
| 2015-06-05 | 1980.65 |
| 2015-06-08 | 1960.48 |
| 2015-06-09 | 1951.61 |
| 2015-06-10 | 1981.26 |
| 2015-06-11 | 1980.22 |
| 2015-06-12 | 1984.20 |
| 2015-06-15 | 2017.05 |
| 2015-06-16 | 2045.53 |
| 2015-06-17 | 2052.55 |
| 2015-06-18 | 2075.92 |
| 2015-06-19 | 2071.20 |
| 2015-06-22 | 2084.78 |
| 2015-06-23 | 2091.63 |
| 2015-06-24 | 2071.39 |
| 2015-06-25 | 2077.72 |
| 2015-06-26 | 2061.97 |
| 2015-06-29 | 2005.64 |
| 2015-06-30 | 2016.23 |
| 2015-07-01 | 2014.50 |
| 2015-07-02 | 2006.33 |
| 2015-07-03 | . |
| 2015-07-06 | 1992.34 |
| 2015-07-07 | 1985.26 |
| 2015-07-08 | 1974.93 |
| 2015-07-09 | 1992.39 |
| 2015-07-10 | 2018.82 |
| 2015-07-13 | 2029.95 |
| 2015-07-14 | 2048.11 |
| 2015-07-15 | 2038.38 |
| 2015-07-16 | 2043.52 |
| 2015-07-17 | 2044.46 |
| 2015-07-20 | 2041.67 |
| 2015-07-21 | 2028.34 |
| 2015-07-22 | 2029.02 |
| 2015-07-23 | 2013.33 |
| 2015-07-24 | 2002.41 |
| 2015-07-27 | 1973.42 |
| 2015-07-28 | 1981.33 |
| 2015-07-29 | 1979.93 |
| 2015-07-30 | 2010.07 |
| 2015-07-31 | 2022.67 |
| 2015-08-03 | 2006.32 |
| 2015-08-04 | 2012.91 |
| 2015-08-05 | 2028.92 |
| 2015-08-06 | 1996.96 |
| 2015-08-07 | 2001.88 |
| 2015-08-10 | 2035.17 |
| 2015-08-11 | 2010.00 |
| 2015-08-12 | 2012.93 |
| 2015-08-13 | 2010.42 |
| 2015-08-14 | 2028.55 |
| 2015-08-17 | 2049.08 |
| 2015-08-18 | 2023.47 |
| 2015-08-19 | 2009.02 |
| 2015-08-20 | 1945.89 |
| 2015-08-21 | 1918.30 |
| 2015-08-24 | 1847.97 |
| 2015-08-25 | 1833.04 |
| 2015-08-26 | 1876.91 |
| 2015-08-27 | 1898.20 |
| 2015-08-28 | 1916.71 |
| 2015-08-31 | 1903.87 |
| 2015-09-01 | 1856.05 |
| 2015-09-02 | 1883.21 |
| 2015-09-03 | 1888.36 |
| 2015-09-04 | 1871.39 |
| 2015-09-07 | . |
| 2015-09-08 | 1921.85 |
| 2015-09-09 | 1899.54 |
| 2015-09-10 | 1908.04 |
| 2015-09-11 | 1921.03 |
| 2015-09-14 | 1914.88 |
| 2015-09-15 | 1936.85 |
| 2015-09-16 | 1935.58 |
| 2015-09-17 | 1946.72 |
| 2015-09-18 | 1924.85 |
| 2015-09-21 | 1933.38 |
| 2015-09-22 | 1915.20 |
| 2015-09-23 | 1911.01 |
| 2015-09-24 | 1901.46 |
| 2015-09-25 | 1861.81 |
| 2015-09-28 | 1823.00 |
| 2015-09-29 | 1806.16 |
| 2015-09-30 | 1831.63 |
| 2015-10-01 | 1822.33 |
| 2015-10-02 | 1848.83 |
| 2015-10-05 | 1893.18 |
| 2015-10-06 | 1881.20 |
| 2015-10-07 | 1909.53 |
| 2015-10-08 | 1916.71 |
| 2015-10-09 | 1937.12 |
| 2015-10-12 | 1938.87 |
| 2015-10-13 | 1907.89 |
| 2015-10-14 | 1888.26 |
| 2015-10-15 | 1925.29 |
| 2015-10-16 | 1937.41 |
| 2015-10-19 | 1936.43 |
| 2015-10-20 | 1920.36 |
| 2015-10-21 | 1889.90 |
| 2015-10-22 | 1923.16 |
| 2015-10-23 | 1936.83 |
| 2015-10-26 | 1935.52 |
| 2015-10-27 | 1905.36 |
| 2015-10-28 | 1964.59 |
| 2015-10-29 | 1934.71 |
| 2015-10-30 | 1945.66 |
| 2015-11-02 | 1978.31 |
| 2015-11-03 | 1988.83 |
| 2015-11-04 | 2026.02 |
| 2015-11-05 | 2007.89 |
| 2015-11-06 | 2044.51 |
| 2015-11-09 | 2029.29 |
| 2015-11-10 | 2025.85 |
| 2015-11-11 | 2018.33 |
| 2015-11-12 | 2002.90 |
| 2015-11-13 | 1970.87 |
| 2015-11-16 | 1988.86 |
| 2015-11-17 | 1999.21 |
| 2015-11-18 | 2024.47 |
| 2015-11-19 | 2024.36 |
| 2015-11-20 | 2029.79 |
| 2015-11-23 | 2036.88 |
| 2015-11-24 | 2050.52 |
| 2015-11-25 | 2071.62 |
| 2015-11-26 | . |
| 2015-11-27 | 2079.32 |
| 2015-11-30 | 2076.78 |
| 2015-12-01 | 2089.58 |
| 2015-12-02 | 2082.40 |
| 2015-12-03 | 2053.92 |
| 2015-12-04 | 2080.41 |
| 2015-12-07 | 2049.88 |
| 2015-12-08 | 2052.07 |
| 2015-12-09 | 2016.22 |
| 2015-12-10 | 2013.40 |
| 2015-12-11 | 1974.78 |
| 2015-12-14 | 1966.38 |
| 2015-12-15 | 1992.98 |
| 2015-12-16 | 2022.62 |
| 2015-12-17 | 2011.51 |
| 2015-12-18 | 1982.75 |
| 2015-12-21 | 1993.88 |
| 2015-12-22 | 2007.97 |
| 2015-12-23 | 2034.57 |
| 2015-12-24 | 2043.43 |
| 2015-12-25 | . |
| 2015-12-28 | 2049.44 |
| 2015-12-29 | 2064.49 |
| 2015-12-30 | 2042.47 |
| 2015-12-31 | 2019.96 |
| 2016-01-01 | . |
| 2016-01-04 | 1972.09 |
| 2016-01-05 | 1964.93 |
| 2016-01-06 | 1946.56 |
| 2016-01-07 | 1902.37 |
| 2016-01-08 | 1870.29 |
| 2016-01-11 | 1864.91 |
| 2016-01-12 | 1872.93 |
| 2016-01-13 | 1824.27 |
| 2016-01-14 | 1867.31 |
| 2016-01-15 | 1836.12 |
| 2016-01-18 | . |
| 2016-01-19 | 1808.05 |
| 2016-01-20 | 1814.42 |
| 2016-01-21 | 1811.73 |
| 2016-01-22 | 1856.16 |
| 2016-01-25 | 1810.38 |
| 2016-01-26 | 1828.82 |
| 2016-01-27 | 1791.03 |
| 2016-01-28 | 1794.36 |
| 2016-01-29 | 1839.93 |
| 2016-02-01 | 1853.55 |
| 2016-02-02 | 1816.72 |
| 2016-02-03 | 1819.52 |
| 2016-02-04 | 1810.85 |
| 2016-02-05 | 1687.50 |
| 2016-02-08 | 1626.07 |
| 2016-02-09 | 1593.11 |
| 2016-02-10 | 1608.39 |
| 2016-02-11 | 1609.80 |
| 2016-02-12 | 1642.86 |
| 2016-02-15 | . |
| 2016-02-16 | 1683.88 |
| 2016-02-17 | 1723.31 |
| 2016-02-18 | 1702.64 |
| 2016-02-19 | 1728.65 |
| 2016-02-22 | 1745.72 |
| 2016-02-23 | 1732.74 |
| 2016-02-24 | 1764.70 |
| 2016-02-25 | 1781.81 |
| 2016-02-26 | 1804.34 |
| 2016-02-29 | 1812.79 |
| 2016-03-01 | 1866.01 |
| 2016-03-02 | 1864.42 |
| 2016-03-03 | 1872.88 |
| 2016-03-04 | 1875.74 |
| 2016-03-07 | 1885.37 |
| 2016-03-08 | 1848.85 |
| 2016-03-09 | 1851.34 |
| 2016-03-10 | 1827.42 |
| 2016-03-11 | 1860.66 |
| 2016-03-14 | 1863.51 |
| 2016-03-15 | 1831.04 |
| 2016-03-16 | 1850.51 |
| 2016-03-17 | 1870.44 |
| 2016-03-18 | 1898.33 |
| 2016-03-21 | 1892.17 |
| 2016-03-22 | 1887.91 |
| 2016-03-23 | 1844.77 |
| 2016-03-24 | 1855.22 |
| 2016-03-25 | . |
| 2016-03-28 | 1864.09 |
| 2016-03-29 | 1922.26 |
| 2016-03-30 | 1928.33 |
| 2016-03-31 | 1941.53 |
| 2016-04-01 | 1934.73 |
| 2016-04-04 | 1936.52 |
| 2016-04-05 | 1913.92 |
| 2016-04-06 | 1944.97 |
| 2016-04-07 | 1911.43 |
| 2016-04-08 | 1911.80 |
| 2016-04-11 | 1884.05 |
| 2016-04-12 | 1882.51 |
| 2016-04-13 | 1945.13 |
| 2016-04-14 | 1939.95 |
| 2016-04-15 | 1946.93 |
| 2016-04-18 | 1983.15 |
| 2016-04-19 | 1976.65 |
| 2016-04-20 | 1983.12 |
| 2016-04-21 | 2000.82 |
| 2016-04-22 | 2023.30 |
| 2016-04-25 | 2011.92 |
| 2016-04-26 | 2023.87 |
| 2016-04-27 | 2026.43 |
| 2016-04-28 | 2017.37 |
| 2016-04-29 | 1988.94 |
| 2016-05-02 | 2007.91 |
| 2016-05-03 | 1966.75 |
| 2016-05-04 | 1954.04 |
| 2016-05-05 | 1929.56 |
| 2016-05-06 | 1918.98 |
| 2016-05-09 | 1942.80 |
| 2016-05-10 | 1972.20 |
| 2016-05-11 | 1955.15 |
| 2016-05-12 | 1935.38 |
| 2016-05-13 | 1935.99 |
| 2016-05-16 | 1953.08 |
| 2016-05-17 | 1912.87 |
| 2016-05-18 | 1935.97 |
| 2016-05-19 | 1919.28 |
| 2016-05-20 | 1957.09 |
| 2016-05-23 | 1963.63 |
| 2016-05-24 | 2017.71 |
| 2016-05-25 | 2010.92 |
| 2016-05-26 | 2014.99 |
| 2016-05-27 | 2031.86 |
| 2016-05-30 | . |
| 2016-05-31 | 2039.19 |
| 2016-06-01 | 2064.78 |
| 2016-06-02 | 2094.36 |
| 2016-06-03 | 2087.38 |
| 2016-06-06 | 2106.47 |
| 2016-06-07 | 2119.28 |
| 2016-06-08 | 2136.65 |
| 2016-06-09 | 2123.19 |
| 2016-06-10 | 2089.78 |
| 2016-06-13 | 2079.37 |
| 2016-06-14 | 2082.56 |
| 2016-06-15 | 2087.59 |
| 2016-06-16 | 2090.22 |
| 2016-06-17 | 2071.45 |
| 2016-06-20 | 2096.41 |
| 2016-06-21 | 2101.30 |
| 2016-06-22 | 2074.25 |
| 2016-06-23 | 2119.43 |
| 2016-06-24 | 2018.60 |
| 2016-06-27 | 1940.11 |
| 2016-06-28 | 1968.53 |
| 2016-06-29 | 2018.09 |
| 2016-06-30 | 2056.37 |
| 2016-07-01 | 2063.58 |
| 2016-07-04 | . |
| 2016-07-05 | 2039.70 |
| 2016-07-06 | 2047.66 |
| 2016-07-07 | 2062.05 |
| 2016-07-08 | 2112.34 |
| 2016-07-11 | 2139.03 |
| 2016-07-12 | 2159.59 |
| 2016-07-13 | 2150.80 |
| 2016-07-14 | 2154.23 |
| 2016-07-15 | 2154.14 |
| 2016-07-18 | 2161.50 |
| 2016-07-19 | 2148.92 |
| 2016-07-20 | 2188.94 |
| 2016-07-21 | 2147.23 |
| 2016-07-22 | 2179.86 |
| 2016-07-25 | 2180.31 |
| 2016-07-26 | 2193.10 |
| 2016-07-27 | 2198.11 |
| 2016-07-28 | 2215.44 |
| 2016-07-29 | 2207.78 |
| 2016-08-01 | 2234.74 |
| 2016-08-02 | 2208.45 |
| 2016-08-03 | 2215.77 |
| 2016-08-04 | 2230.38 |
| 2016-08-05 | 2237.94 |
| 2016-08-08 | 2227.43 |
| 2016-08-09 | 2232.79 |
| 2016-08-10 | 2226.73 |
| 2016-08-11 | 2236.01 |
| 2016-08-12 | 2230.09 |
| 2016-08-15 | 2242.98 |
| 2016-08-16 | 2223.04 |
| 2016-08-17 | 2208.00 |
| 2016-08-18 | 2224.02 |
| 2016-08-19 | 2234.15 |
| 2016-08-22 | 2237.49 |
| 2016-08-23 | 2264.63 |
| 2016-08-24 | 2253.05 |
| 2016-08-25 | 2261.18 |
| 2016-08-26 | 2263.06 |
| 2016-08-29 | 2265.43 |
| 2016-08-30 | 2268.61 |
| 2016-08-31 | 2261.00 |
| 2016-09-01 | 2281.00 |
| 2016-09-02 | 2309.13 |
| 2016-09-05 | . |
| 2016-09-06 | 2314.64 |
| 2016-09-07 | 2319.29 |
| 2016-09-08 | 2308.36 |
| 2016-09-09 | 2244.78 |
| 2016-09-12 | 2267.74 |
| 2016-09-13 | 2226.57 |
| 2016-09-14 | 2218.06 |
| 2016-09-15 | 2249.75 |
| 2016-09-16 | 2246.18 |
| 2016-09-19 | 2242.98 |
| 2016-09-20 | 2243.12 |
| 2016-09-21 | 2283.40 |
| 2016-09-22 | 2321.88 |
| 2016-09-23 | 2310.22 |
| 2016-09-26 | 2289.44 |
| 2016-09-27 | 2313.22 |
| 2016-09-28 | 2329.31 |
| 2016-09-29 | 2300.09 |
| 2016-09-30 | 2323.61 |
#2016-10-03|2318.02
#2016-10-04|2305.46
#2016-10-05|2306.08
#2016-10-06|2295.51
#2016-10-07|2281.13
#2016-10-10|2310.30
#2016-10-11|2256.68
#2016-10-12|2253.06
#2016-10-13|2231.74
#2016-10-14|2231.10
#2016-10-17|2225.73
#2016-10-18|2240.42
#2016-10-19|2249.13
#2016-10-20|2236.61
#2016-10-21|2244.84
#2016-10-24|2277.80
#2016-10-25|2258.59
#2016-10-26|2232.83
#2016-10-27|2201.96
#2016-10-28|2212.96
#2016-10-31|2214.65
#2016-11-01|2195.72
#2016-11-02|2137.37
#2016-11-03|2133.12
#2016-11-04|2127.71
#2016-11-07|2180.64
#2016-11-08|2185.83
#2016-11-09|2203.16
#2016-11-10|2188.67
#2016-11-11|2251.67
#2016-11-14|2253.51
#2016-11-15|2263.86
#2016-11-16|2278.45
#2016-11-17|2281.57
#2016-11-18|2284.69
#2016-11-21|2294.67
#2016-11-22|2309.06
#2016-11-23|2309.65
#2016-11-24| .
#2016-11-25|2314.09
#2016-11-28|2291.05
#2016-11-29|2280.18
#2016-11-30|2265.14
#2016-12-01|2205.20
#2016-12-02|2201.72
#2016-12-05|2248.07
#2016-12-06|2264.66
#2016-12-07|2290.16
#2016-12-08|2314.36
#2016-12-09|2309.43
#2016-12-12|2291.03
#2016-12-13|2296.85
#2016-12-14|2271.87
#2016-12-15|2273.13
#2016-12-16|2281.41
#2016-12-19|2294.62
#2016-12-20|2296.35
#2016-12-21|2275.78
#2016-12-22|2244.99
#2016-12-23|2259.83
#2016-12-26| .
#2016-12-27|2279.14
#2016-12-28|2245.34
#2016-12-29|2254.26
#2016-12-30|2241.25
#2017-01-02| .
#2017-01-03|2267.66
#2017-01-04|2300.43
#2017-01-05|2291.62
#2017-01-06|2300.49
#2017-01-09|2306.27
#2017-01-10|2323.28
#2017-01-11|2332.35
#2017-01-12|2315.20
#2017-01-13|2352.87
#2017-01-16| .
#2017-01-17|2305.78
#2017-01-18|2315.21
#2017-01-19|2305.39
#2017-01-20|2321.70
#2017-01-23|2319.11
#2017-01-24|2344.15
#2017-01-25|2351.77
#2017-01-26|2326.82
#2017-01-27|2329.86
#2017-01-30|2301.15
#2017-01-31|2315.68
#2017-02-01|2303.12
#2017-02-02|2294.56
#2017-02-03|2311.80
#2017-02-06|2292.74
#2017-02-07|2293.03
#2017-02-08|2281.41
#2017-02-09|2339.06
#2017-02-10|2363.66
#2017-02-13|2360.38
#2017-02-14|2366.54
#2017-02-15|2375.65
#2017-02-16|2376.25
#2017-02-17|2386.28
#2017-02-20| .
#2017-02-21|2393.35
#2017-02-22|2386.63
#2017-02-23|2386.00
#2017-02-24|2392.88
#2017-02-27|2407.98
#2017-02-28|2366.26
#2017-03-01|2400.97
#2017-03-02|2385.70
#2017-03-03|2376.17
#2017-03-06|2363.28
#2017-03-07|2352.80
#2017-03-08|2351.58
#2017-03-09|2347.83
#2017-03-10|2365.82
#2017-03-13|2382.40
#2017-03-14|2365.83
#2017-03-15|2394.26
#2017-03-16|2414.06
#2017-03-17|2412.33
#2017-03-20|2414.55
#2017-03-21|2350.40
#2017-03-22|2339.90
#2017-03-23|2351.93
#2017-03-24|2367.49
#2017-03-27|2380.65
#2017-03-28|2387.24
#2017-03-29|2406.26
#2017-03-30|2412.84
#2017-03-31|2425.61
#2017-04-03|2408.29
#2017-04-04|2400.85
#2017-04-05|2389.78
#2017-04-06|2411.41
#2017-04-07|2413.39
#2017-04-10|2416.67
#2017-04-11|2428.87
#2017-04-12|2409.98
#2017-04-13|2390.55
#2017-04-14| .
#2017-04-17|2414.83
#2017-04-18|2425.55
#2017-04-19|2441.70
#2017-04-20|2469.35
#2017-04-21|2458.35
#2017-04-24|2486.69
#2017-04-25|2504.16
#2017-04-26|2511.23
#2017-04-27|2505.08
#2017-04-28|2488.91
#2017-05-01|2505.70
#2017-05-02|2511.29
#2017-05-03|2520.00
#2017-05-04|2555.32
#2017-05-05|2574.99
#2017-05-08|2559.81
#2017-05-09|2559.76
#2017-05-10|2577.54
#2017-05-11|2580.06
#2017-05-12|2589.47
#2017-05-15|2619.31
#2017-05-16|2624.22
#2017-05-17|2529.37
#2017-05-18|2544.22
#2017-05-19|2564.30
#2017-05-22|2598.13
#2017-05-23|2602.02
#2017-05-24|2615.07
#2017-05-25|2634.51
#2017-05-26|2642.11
#2017-05-29| .
#2017-05-30|2645.86
#2017-05-31|2646.34
#2017-06-01|2690.04
#2017-06-02|2721.04
#2017-06-05|2714.22
#2017-06-06|2727.27
#2017-06-07|2725.98
#2017-06-08|2771.03
#2017-06-09|2671.49
#2017-06-12|2671.87
#2017-06-13|2689.53
#2017-06-14|2678.84
#2017-06-15|2680.42
#2017-06-16|2682.23
#2017-06-19|2724.14
#2017-06-20|2693.49
#2017-06-21|2716.35
#2017-06-22|2755.33
#2017-06-23|2790.69
#2017-06-26|2766.09
#2017-06-27|2720.15
#2017-06-28|2769.06
#2017-06-29|2708.73
#2017-06-30|2715.28
#2017-07-03|2675.71
#2017-07-04| .
#2017-07-05|2697.05
#2017-07-06|2663.99
#2017-07-07|2713.32
#2017-07-10|2715.55
#2017-07-11|2751.50
#2017-07-12|2791.39
#2017-07-13|2773.41
#2017-07-14|2787.74
#2017-07-17|2787.14
#2017-07-18|2796.45
#2017-07-19|2814.72
#2017-07-20|2814.54
#2017-07-21|2802.75
#2017-07-24|2826.18
#2017-07-25|2842.82
#2017-07-26|2849.41
#2017-07-27|2806.59
#2017-07-28|2773.86
#2017-07-31|2754.78
#2017-08-01|2765.03
#2017-08-02|2714.44
#2017-08-03|2716.80
#2017-08-04|2712.52
#2017-08-07|2720.39
#2017-08-08|2695.01
#2017-08-09|2680.95
#2017-08-10|2603.37
#2017-08-11|2638.68
#2017-08-14|2696.16
#2017-08-15|2680.62
#2017-08-16|2693.91
#2017-08-17|2651.29
#2017-08-18|2658.96
#2017-08-21|2655.24
#2017-08-22|2701.95
#2017-08-23|2698.22
#2017-08-24|2705.50
#2017-08-25|2682.43
#2017-08-28|2690.41
#2017-08-29|2702.61
#2017-08-30|2738.62
#2017-08-31|2773.92
#2017-09-01|2776.96
#2017-09-04| .
#2017-09-05|2769.38
#2017-09-06|2752.67
#2017-09-07|2773.79
#2017-09-08|2771.98
#2017-09-11|2822.49
#2017-09-12|2820.43
#2017-09-13|2816.42
#2017-09-14|2842.94
#2017-09-15|2835.31
#2017-09-18|2851.27
#2017-09-19|2832.40
#2017-09-20|2810.83
#2017-09-21|2803.37
#2017-09-22|2812.64
#2017-09-25|2772.83
#2017-09-26|2769.61
#2017-09-27|2845.30
#2017-09-28|2857.05
#2017-09-29|2875.89
#2017-10-02|2926.22
#2017-10-03|2954.39
#2017-10-04|2969.57
#2017-10-05|2985.17
#2017-10-06|3003.80
#2017-10-09|2983.18
#2017-10-10|2980.11
#2017-10-11|2977.27
#2017-10-12|2982.35
#2017-10-13|2979.16
#2017-10-16|2964.46
#2017-10-17|2954.50
#2017-10-18|2960.03
#2017-10-19|2952.93
#2017-10-20|2990.37
#2017-10-23|2967.15
#2017-10-24|2964.08
#2017-10-25|2928.26
#2017-10-26|2930.46
#2017-10-27|2933.44
#2017-10-30|2903.89
#2017-10-31|2935.60
#2017-11-01|2902.80
#2017-11-02|2902.47
#2017-11-03|2928.08
#2017-11-06|2918.09
#2017-11-07|2886.00
#2017-11-08|2928.43
#2017-11-09|2887.75
#2017-11-10|2886.53
#2017-11-13|2879.31
#2017-11-14|2881.59
#2017-11-15|2847.14
#2017-11-16|2904.36
#2017-11-17|2902.82
#2017-11-20|2935.04
#2017-11-21|2962.04
#2017-11-22|2971.88
#2017-11-23| .
#2017-11-24|2997.08
#2017-11-27|2980.92
#2017-11-28|3012.18
#2017-11-29|2947.99
#2017-11-30|2957.57
#2017-12-01|2943.63
#2017-12-04|2859.88
#2017-12-05|2854.69
#2017-12-06|2867.33
#2017-12-07|2896.49
#2017-12-08|2896.84
#2017-12-11|2910.67
#2017-12-12|2899.13
#2017-12-13|2925.52
#2017-12-14|2918.16
#2017-12-15|2962.93
#2017-12-18|2981.33
#2017-12-19|2961.14
#2017-12-20|2951.35
#2017-12-21|2947.37
#2017-12-22|2929.96
#2017-12-25| .
#2017-12-26|2936.26
#2017-12-27|2933.29
#2017-12-28|2939.56
#2017-12-29|2931.97
#2018-01-01| .
#2018-01-02|2956.80
#2018-01-03|2973.87
#2018-01-04|2998.34
#2018-01-05|3007.51
#2018-01-08|3020.22
#2018-01-09|3016.88
#2018-01-10|3014.09
#2018-01-11|3080.06
#2018-01-12|3109.58
#2018-01-15| .
#2018-01-16|3061.36
#2018-01-17|3080.54
#2018-01-18|3095.00
#2018-01-19|3131.54
#2018-01-22|3133.58
#2018-01-23|3149.77
#2018-01-24|3124.30
#2018-01-25|3134.84
#2018-01-26|3185.12
#2018-01-29|3153.52
#2018-01-30|3142.62
#2018-01-31|3137.07
#2018-02-01|3141.13
#2018-02-02|3079.27
#2018-02-05|2986.55
#2018-02-06|3026.36
#2018-02-07|3036.97
#2018-02-08|2952.79
#2018-02-09|3001.57
#2018-02-12|3037.89
#2018-02-13|3081.07
#2018-02-14|3150.33
#2018-02-15|3199.86
#2018-02-16|3234.69
#2018-02-19| .
#2018-02-20|3248.33
#2018-02-21|3253.52
#2018-02-22|3257.61
#2018-02-23|3298.29
#2018-02-26|3315.59
#2018-02-27|3303.91
#2018-02-28|3297.26
#2018-03-01|3284.29
#2018-03-02|3363.88
#2018-03-05|3392.74
#2018-03-06|3404.56
#2018-03-07|3446.31
#2018-03-08|3441.29
#2018-03-09|3467.37
#2018-03-12|3481.74
#2018-03-13|3425.94
#2018-03-14|3457.39
#2018-03-15|3443.46
#2018-03-16|3444.39
#2018-03-19|3401.24
#2018-03-20|3447.52
#2018-03-21|3475.08
#2018-03-22|3421.80
#2018-03-23|3344.64
#2018-03-26|3425.08
#2018-03-27|3325.06
#2018-03-28|3287.16
#2018-03-29|3348.40
#2018-03-30| .
#2018-04-02|3291.68
#2018-04-03|3337.54
#2018-04-04|3319.94
#2018-04-05|3340.43
#2018-04-06|3284.29
#2018-04-09|3278.52
#2018-04-10|3332.16
#2018-04-11|3353.52
#2018-04-12|3388.74
#2018-04-13|3362.77
#2018-04-16|3397.47
#2018-04-17|3470.49
#2018-04-18|3488.08
#2018-04-19|3472.40
#2018-04-20|3437.37
#2018-04-23|3433.90
#2018-04-24|3386.23
#2018-04-25|3372.51
#2018-04-26|3420.07
#2018-04-27|3395.48
#2018-04-30|3395.72
#2018-05-01|3416.64
#2018-05-02|3442.51
#2018-05-03|3447.03
#2018-05-04|3482.40
#2018-05-07|3512.91
#2018-05-08|3552.23
#2018-05-09|3637.90
#2018-05-10|3674.03
#2018-05-11|3639.63
#2018-05-14|3590.42
#2018-05-15|3592.32
#2018-05-16|3626.69
#2018-05-17|3637.26
#2018-05-18|3668.60
#2018-05-21|3665.06
#2018-05-22|3624.96
#2018-05-23|3652.09
#2018-05-24|3669.88
#2018-05-25|3680.55
#2018-05-28| .
#2018-05-29|3695.57
#2018-05-30|3730.24
#2018-05-31|3739.24
#2018-06-01|3796.36
#2018-06-04|3842.84
#2018-06-05|3894.89
#2018-06-06|3909.86
#2018-06-07|3810.58
#2018-06-08|3843.74
#2018-06-11|3869.78
#2018-06-12|3936.39
#2018-06-13|3950.81
#2018-06-14|3974.38
#2018-06-15|3985.54
#2018-06-18|4027.90
#2018-06-19|3994.06
#2018-06-20|4011.78
#2018-06-21|3933.06
#2018-06-22|3868.45
#2018-06-25|3738.71
#2018-06-26|3778.42
#2018-06-27|3660.79
#2018-06-28|3744.02
#2018-06-29|3738.04
#2018-07-02|3796.74
#2018-07-03|3790.71
#2018-07-04| .
#2018-07-05|3835.83
#2018-07-06|3891.64
#2018-07-09|3915.00
#2018-07-10|3881.30
#2018-07-11|3873.51
#2018-07-12|3977.32
#2018-07-13|3962.67
#2018-07-16|3951.16
#2018-07-17|4011.44
#2018-07-18|4008.74
#2018-07-19|4008.65
#2018-07-20|4000.08
#2018-07-23|4025.51
#2018-07-24|3949.93
#2018-07-25|4005.89
#2018-07-26|4015.94
#2018-07-27|3885.59
#2018-07-30|3734.68
#2018-07-31|3725.94
#2018-08-01|3786.25
#2018-08-02|3840.22
#2018-08-03|3821.21
#2018-08-06|3884.84
#2018-08-07|3979.74
#2018-08-08|3975.53
#2018-08-09|4028.35
#2018-08-10|4049.12
#2018-08-13|4016.48
#2018-08-14|4050.91
#2018-08-15|3997.14
#2018-08-16|4033.39
#2018-08-17|4041.77
#2018-08-20|4051.76
#2018-08-21|4082.55
#2018-08-22|4122.38
#2018-08-23|4172.32
#2018-08-24|4256.41
#2018-08-27|4261.23
#2018-08-28|4259.13
#2018-08-29|4289.08
#2018-08-30|4274.83
#2018-08-31|4304.82
#2018-09-03| .
#2018-09-04|4340.79
#2018-09-05|4234.41
#2018-09-06|4303.46
#2018-09-07|4336.64
#2018-09-10|4376.17
#2018-09-11|4397.98
#2018-09-12|4412.97
#2018-09-13|4408.69
#2018-09-14|4432.68
#2018-09-17|4304.46
#2018-09-18|4345.79
#2018-09-19|4268.89
#2018-09-20|4303.99
#2018-09-21|4267.73
#2018-09-24|4276.95
#2018-09-25|4316.37
#2018-09-26|4262.10
#2018-09-27|4247.46
#2018-09-28|4241.37
#2018-10-01|4167.53
#2018-10-02|4074.81
#2018-10-03|4121.18
#2018-10-04|4059.44
#2018-10-05|4017.78
#2018-10-08|3912.42
#2018-10-09|3883.20
#2018-10-10|3721.59
#2018-10-11|3664.34
#2018-10-12|3751.99
#2018-10-15|3746.09
#2018-10-16|3898.16
#2018-10-17|3901.53
#2018-10-18|3816.37
#2018-10-19|3720.31
#2018-10-22|3766.76
#2018-10-23|3743.86
#2018-10-24|3582.43
#2018-10-25|3675.64
#2018-10-26|3607.07
#2018-10-29|3574.24
#2018-10-30|3649.85
#2018-10-31|3745.19
#2018-11-01|3796.20
#2018-11-02|3748.29
#2018-11-05|3684.04
#2018-11-06|3679.67
#2018-11-07|3831.54
#2018-11-08|3807.20
#2018-11-09|3734.74
#2018-11-12|3662.12
#2018-11-13|3643.67
#2018-11-14|3624.35
#2018-11-15|3715.81
#2018-11-16|3708.52
#2018-11-19|3491.82
#2018-11-20|3437.02
#2018-11-21|3514.06
#2018-11-22| .
#2018-11-23|3542.67
#2018-11-26|3619.20
#2018-11-27|3578.70
#2018-11-28|3704.94
#2018-11-29|3699.38
#2018-11-30|3727.94
#2018-12-03|3745.99
#2018-12-04|3602.42
#2018-12-05| .
#2018-12-06|3663.54
#2018-12-07|3572.45
#2018-12-10|3609.71
#2018-12-11|3612.07
#2018-12-12|3682.38
#2018-12-13|3647.50
#2018-12-14|3609.09
#2018-12-17|3474.21
#2018-12-18|3504.91
#2018-12-19|3493.20
#2018-12-20|3407.94
#2018-12-21|3266.28
#2018-12-24|3231.73
#2018-12-25| .
#2018-12-26|3412.10
#2018-12-27|3442.70
#2018-12-28|3444.75
#2018-12-31|3474.19
#2019-01-01| .
#2019-01-02|3460.24
#2019-01-03|3353.07
#2019-01-04|3495.69
#2019-01-07|3593.58
#2019-01-08|3668.08
#2019-01-09|3689.53
#2019-01-10|3683.75
#2019-01-11|3696.99
#2019-01-14|3630.58
#2019-01-15|3724.11
#2019-01-16|3720.18
#2019-01-17|3771.33
#2019-01-18|3831.68
#2019-01-21| .
#2019-01-22|3784.48
#2019-01-23|3789.66
#2019-01-24|3819.05
#2019-01-25|3886.87
#2019-01-28|3866.46
#2019-01-29|3830.04
#2019-01-30|3893.84
#2019-01-31|3972.21
#2019-02-01|3969.44
#2019-02-04|4051.45
#2019-02-05|4069.17
#2019-02-06|4033.65
#2019-02-07|3993.39
#2019-02-08|4063.84
#2019-02-11|4072.21
#2019-02-12|4151.07
#2019-02-13|4154.53
#2019-02-14|4203.76
#2019-02-15|4240.35
#2019-02-18| .
#2019-02-19|4241.35
#2019-02-20|4229.78
#2019-02-21|4237.97
#2019-02-22|4259.02
#2019-02-25|4272.89
#2019-02-26|4258.48
#2019-02-27|4286.87
#2019-02-28|4274.48
#2019-03-01|4301.05
#2019-03-04|4206.76
#2019-03-05|4187.03
#2019-03-06|4110.09
#2019-03-07|4130.76
#2019-03-08|4144.52
#2019-03-11|4251.99
#2019-03-12|4270.17
#2019-03-13|4267.74
#2019-03-14|4283.03
#2019-03-15|4294.81
#2019-03-18|4313.50
#2019-03-19|4336.09
#2019-03-20|4347.16
#2019-03-21|4450.62
#2019-03-22|4271.45
#2019-03-25|4289.94
#2019-03-26|4339.28
#2019-03-27|4272.30
#2019-03-28|4342.02
#2019-03-29|4384.92
#2019-04-01|4404.30
#2019-04-02|4418.30
#2019-04-03|4426.85
#2019-04-04|4317.72
#2019-04-05|4327.54
#2019-04-08|4307.09
#2019-04-09|4310.08
#2019-04-10|4374.13
#2019-04-11|4376.83
#2019-04-12|4381.11
#2019-04-15|4373.89
#2019-04-16|4351.61
#2019-04-17|4270.38
#2019-04-18|4224.70
#2019-04-19| .
#2019-04-22|4292.62
#2019-04-23|4383.17
#2019-04-24|4406.50
#2019-04-25|4415.94
#2019-04-26|4474.76
#2019-04-29|4502.94
#2019-04-30|4474.85
#2019-05-01|4414.33
#2019-05-02|4444.68
#2019-05-03|4497.70
#2019-05-06|4508.02
#2019-05-07|4445.51
#2019-05-08|4426.06
#2019-05-09|4387.25
#2019-05-10|4385.85
#2019-05-13|4193.14
#2019-05-14|4264.98
#2019-05-15|4318.87
#2019-05-16|4417.05
#2019-05-17|4351.68
#2019-05-20|4293.24
#2019-05-21|4353.31
#2019-05-22|4361.81
#2019-05-23|4238.53
#2019-05-24|4283.00
#2019-05-27| .
#2019-05-28|4328.97
#2019-05-29|4271.85
#2019-05-30|4277.68
#2019-05-31|4199.43
#2019-06-03|4039.96
#2019-06-04|4152.03
#2019-06-05|4168.28
#2019-06-06|4199.69
#2019-06-07|4257.04
#2019-06-10|4286.90
#2019-06-11|4207.56
#2019-06-12|4274.32
#2019-06-13|4280.17
#2019-06-14|4273.56
#2019-06-17|4333.61
#2019-06-18|4368.14
#2019-06-19|4460.43
#2019-06-20|4501.65
#2019-06-21|4454.76
#2019-06-24|4367.36
#2019-06-25|4278.33
#2019-06-26|4239.69
#2019-06-27|4322.55
#2019-06-28|4391.94
#2019-07-01|4407.05
#2019-07-02|4421.14
#2019-07-03|4475.20
#2019-07-04| .
#2019-07-05|4473.21
#2019-07-08|4459.65
#2019-07-09|4509.37
#2019-07-10|4540.05
#2019-07-11|4533.61
#2019-07-12|4546.87
#2019-07-15|4542.07
#2019-07-16|4506.18
#2019-07-17|4555.47
#2019-07-18|4559.75
#2019-07-19|4518.39
#2019-07-22|4524.75
#2019-07-23|4497.60
#2019-07-24|4612.70
#2019-07-25|4594.28
#2019-07-26|4677.51
#2019-07-29|4581.79
#2019-07-30|4582.00
#2019-07-31|4456.35
#2019-08-01|4496.02
#2019-08-02|4485.84
#2019-08-05|4312.62
#2019-08-06|4324.86
#2019-08-07|4370.98
#2019-08-08|4552.54
#2019-08-09|4500.24
#2019-08-12|4437.07
#2019-08-13|4493.52
#2019-08-14|4376.99
#2019-08-15|4404.12
#2019-08-16|4480.34
#2019-08-19|4482.97
#2019-08-20|4493.65
#2019-08-21|4576.90
#2019-08-22|4582.94
#2019-08-23|4489.13
#2019-08-26|4542.41
#2019-08-27|4495.22
#2019-08-28|4472.46
#2019-08-29|4545.81
#2019-08-30|4520.76
#2019-09-02| .
#2019-09-03|4454.98
#2019-09-04|4494.75
#2019-09-05|4483.60
#2019-09-06|4381.78
#2019-09-09|4222.12
#2019-09-10|4190.71
#2019-09-11|4243.97
#2019-09-12|4259.95
#2019-09-13|4184.48
#2019-09-16|4232.61
#2019-09-17|4285.97
#2019-09-18|4263.75
#2019-09-19|4264.59
#2019-09-20|4261.33
#2019-09-23|4238.01
#2019-09-24|4142.77
#2019-09-25|4155.62
#2019-09-26|4121.46
#2019-09-27|4014.97
#2019-09-30|4053.51
#2019-10-01|4002.56
#2019-10-02|3968.16
#2019-10-03|4052.12
#2019-10-04|4105.23
#2019-10-07|4132.05
#2019-10-08|4028.91
#2019-10-09|4094.81
#2019-10-10|4073.76
#2019-10-11|4146.80
#2019-10-14|4133.55
#2019-10-15|4184.06
#2019-10-16|4143.40
#2019-10-17|4171.48
#2019-10-18|4063.34
#2019-10-21|4119.10
#2019-10-22|4093.55
#2019-10-23|4112.97
#2019-10-24|4191.95
#2019-10-25|4225.18
#2019-10-28|4243.72
#2019-10-29|4252.77
#2019-10-30|4318.56
#2019-10-31|4280.20
#2019-11-01|4319.63
#2019-11-04|4308.92
#2019-11-05|4337.26
#2019-11-06|4322.66
#2019-11-07|4320.52
#2019-11-08|4315.82
#2019-11-11|4321.13
#2019-11-12|4345.82
#2019-11-13|4360.91
#2019-11-14|4360.65
#2019-11-15|4453.96
#2019-11-18|4436.36
#2019-11-19|4463.46
#2019-11-20|4491.09
#2019-11-21|4475.12
#2019-11-22|4472.14
#2019-11-25|4550.62
#2019-11-26|4586.15
#2019-11-27|4637.21
#2019-11-28|4637.21
#2019-11-29|4647.13
#2019-12-02|4540.70
#2019-12-03|4567.05
#2019-12-04|4537.62
#2019-12-05|4525.60
#2019-12-06|4542.02
#2019-12-09|4516.86
#2019-12-10|4476.90
#2019-12-11|4434.58
#2019-12-12|4435.98
#2019-12-13|4460.13
#2019-12-16|4493.11
#2019-12-17|4472.30
#2019-12-18|4511.48
#2019-12-19|4535.61
#2019-12-20|4555.30
#2019-12-23|4570.78
#2019-12-24|4563.90
#2019-12-25| .
#2019-12-26|4577.65
#2019-12-27|4543.62
#2019-12-30|4489.07
#2019-12-31|4506.50
#2020-01-01| .
#2020-01-02|4552.91
#2020-01-03|4555.61
#2020-01-06|4625.15
#2020-01-07|4637.46
#2020-01-08|4672.81
#2020-01-09|4712.11
#2020-01-10|4727.78
#2020-01-13|4782.14
#2020-01-14|4792.63
#2020-01-15|4839.13
#2020-01-16|4918.75
#2020-01-17|4893.71
#2020-01-20| .
#2020-01-21|4841.97
#2020-01-22|4856.49
#2020-01-23|4833.55
#2020-01-24|4778.39
#2020-01-27|4690.43
#2020-01-28|4739.97
#2020-01-29|4735.31
#2020-01-30|4761.69
#2020-01-31|4675.02
#2020-02-03|4724.51
#2020-02-04|4824.54
#2020-02-05|4801.35
#2020-02-06|4827.20
#2020-02-07|4796.18
#2020-02-10|4843.73
#2020-02-11|4813.39
#2020-02-12|4842.48
#2020-02-13|4864.30
#2020-02-14|4882.47
#2020-02-17| .
#2020-02-18|4890.32
#2020-02-19|4931.57
#2020-02-20|4892.25
#2020-02-21|4790.34
#2020-02-24|4659.58
#2020-02-25|4489.49
#2020-02-26|4448.23
#2020-02-27|4209.51
#2020-02-28|4226.73
#2020-03-02|4276.62
#2020-03-03|4149.12
#2020-03-04|4243.43
#2020-03-05|4125.18
#2020-03-06|4022.03
#2020-03-09|3699.85
#2020-03-10|3797.37
#2020-03-11|3613.03
#2020-03-12|3267.12
#2020-03-13|3429.49
#2020-03-16|3001.43
#2020-03-17|3191.47
#2020-03-18|2967.25
#2020-03-19|3130.63
#2020-03-20|3128.74
#2020-03-23|3195.56
#2020-03-24|3467.92
#2020-03-25|3452.30
#2020-03-26|3671.12
#2020-03-27|3558.65
#2020-03-30|3617.13
#2020-03-31|3601.83
#2020-04-01|3378.69
#2020-04-02|3361.60
#2020-04-03|3280.03
#2020-04-06|3496.97
#2020-04-07|3462.61
#2020-04-08|3595.72
#2020-04-09|3687.12
#2020-04-10|3687.12
#2020-04-13|3662.70
#2020-04-14|3766.13
#2020-04-15|3690.61
#2020-04-16|3713.61
#2020-04-17|3827.48
#2020-04-20|3847.47
#2020-04-21|3717.43
#2020-04-22|3789.74
#2020-04-23|3820.94
#2020-04-24|3876.56
#2020-04-27|4007.01
#2020-04-28|3955.95
#2020-04-29|4089.85
#2020-04-30|4042.73
#2020-05-01|3889.54
#2020-05-04|3896.27
#2020-05-05|4009.23
#2020-05-06|4122.43
#2020-05-07|4323.17
#2020-05-08|4416.10
#2020-05-11|4448.97
#2020-05-12|4459.39
#2020-05-13|4363.05
#2020-05-14|4352.00
#2020-05-15|4456.18
#2020-05-18|4532.62
#2020-05-19|4571.94
#2020-05-20|4656.47
#2020-05-21|4641.53
#2020-05-22|4725.69
#2020-05-25|4725.69
#2020-05-26|4748.53
#2020-05-27|4766.82
#2020-05-28|4742.81
#2020-05-29|4867.22
#2020-06-01|4945.89
#2020-06-02|4976.47
#2020-06-03|5076.28
#2020-06-04|4928.58
#2020-06-05|4950.07
#2020-06-08|5093.30
#2020-06-09|5053.91
#2020-06-10|5071.71
#2020-06-11|4762.38
#2020-06-12|4858.13
#2020-06-15|5006.21
#2020-06-16|5100.18
#2020-06-17|5093.82
#2020-06-18|5171.16
#2020-06-19|5146.38
#2020-06-22|5245.13
#2020-06-23|5267.73
#2020-06-24|5136.91
#2020-06-25|5233.50
#2020-06-26|5116.25
#2020-06-29|5109.36
#2020-06-30|5215.73
#2020-07-01|5327.32
#2020-07-02|5335.82
#2020-07-03| .
#2020-07-06|5338.61
#2020-07-07|5338.53
#2020-07-08|5466.94
#2020-07-09|5510.76
#2020-07-10|5484.83
#2020-07-13|5183.36
#2020-07-14|5250.77
#2020-07-15|5343.37
#2020-07-16|5248.26
#2020-07-17|5321.37
#2020-07-20|5526.70
#2020-07-21|5487.73
#2020-07-22|5470.81
#2020-07-23|5391.59
#2020-07-24|5305.11
#2020-07-27|5418.98
#2020-07-28|5386.40
#2020-07-29|5580.42
#2020-07-30|5636.65
#2020-07-31|5688.09
#2020-08-03|5778.53
#2020-08-04|5828.66
#2020-08-05|5809.05
#2020-08-06|5769.14
#2020-08-07|5527.23
#2020-08-10|5474.08
#2020-08-11|5401.66
#2020-08-12|5410.38
#2020-08-13|5540.50
#2020-08-14|5501.20
#2020-08-17|5577.05
#2020-08-18|5656.54
#2020-08-19|5647.46
#2020-08-20|5732.15
#2020-08-21|5697.22
#2020-08-24|5659.84
#2020-08-25|5700.67
#2020-08-26|5817.04
#2020-08-27|5776.14
#2020-08-28|5819.04
#2020-08-31|5838.43
#2020-09-01|6010.69
#2020-09-02|6005.76
#2020-09-03|5620.76
#2020-09-04|5448.80
#2020-09-07| .
#2020-09-08|5335.49
#2020-09-09|5454.70
#2020-09-10|5403.40
#2020-09-11|5299.67
#2020-09-14|5406.74
#2020-09-15|5453.22
#2020-09-16|5468.21
#2020-09-17|5404.20
#2020-09-18|5413.70
#2020-09-21|5397.31
#2020-09-22|5480.91
#2020-09-23|5341.84
#2020-09-24|5293.82
#2020-09-25|5451.58
#2020-09-28|5565.69
#2020-09-29|5579.82
#2020-09-30|5560.73
#2020-10-01|5717.08
#2020-10-02|5637.87
#2020-10-05|5754.50
#2020-10-06|5801.48
#2020-10-07|5888.97
#2020-10-08|5928.55
#2020-10-09|6015.04
#2020-10-12|6092.52
#2020-10-13|6124.95
#2020-10-14|6087.61
#2020-10-15|6081.32
#2020-10-16|6089.62
#2020-10-19|6034.05
#2020-10-20|6002.31
#2020-10-21|5968.93
#2020-10-22|6000.05
#2020-10-23|6057.80
#2020-10-26|5898.84
#2020-10-27|5909.37
#2020-10-28|5707.72
#2020-10-29|5733.79
#2020-10-30|5574.89
#2020-11-02|5614.59
#2020-11-03|5768.60
#2020-11-04|5944.05
#2020-11-05|6106.43
#2020-11-06|6120.20
#2020-11-09|6048.46
#2020-11-10|6007.37
#2020-11-11|6060.18
#2020-11-12|6011.60
#2020-11-13|6099.82
#2020-11-16|6161.53
#2020-11-17|6215.43
#2020-11-18|6187.52
#2020-11-19|6331.90
#2020-11-20|6423.79
#2020-11-23|6470.32
#2020-11-24|6490.53
#2020-11-25|6668.10
#2020-11-26|6668.10
#2020-11-27|6862.50
#2020-11-30|6754.56
#2020-12-01|6683.10
#2020-12-02|6622.92
#2020-12-03|6727.03
#2020-12-04|6857.02
#2020-12-07|6883.83
#2020-12-08|6935.94
#2020-12-09|6737.71
#2020-12-10|6895.97
#2020-12-11|6910.16
#2020-12-14|6995.97
#2020-12-15|7081.17
#2020-12-16|7145.98
#2020-12-17|7306.03
#2020-12-18|7468.95
#2020-12-21|7591.05
#2020-12-22|7903.05
#2020-12-23|7872.69
#2020-12-24|7807.69
#2020-12-25|7807.69
#2020-12-28|7755.33
#2020-12-29|7627.69
#2020-12-30|7734.04
#2020-12-31|7707.92
#2021-01-01|7707.92
#2021-01-04|7587.61
#2021-01-05|7671.65
#2021-01-06|7757.30
#2021-01-07|8017.00
#2021-01-08|8096.42
#2021-01-11|8004.55
#2021-01-12|8092.94
#2021-01-13|8059.25
#2021-01-14|8260.61
#2021-01-15|8173.22
#2021-01-18|8173.22
#2021-01-19|8310.43
#2021-01-20|8385.49
#2021-01-21|8313.76
#2021-01-22|8479.21
#2021-01-25|8392.31
#2021-01-26|8430.21
#2021-01-27|8350.58
#2021-01-28|8386.94
#2021-01-29|8277.53
#2021-02-01|8458.34
#2021-02-02|8567.64
#2021-02-03|8610.12
#2021-02-04|8824.85
#2021-02-05|8983.26
#2021-02-08|9101.82
#2021-02-09|9410.99
#2021-02-10|9254.51
#2021-02-11|9337.16
#2021-02-12|9400.35
#2021-02-15|9400.35
#2021-02-16|9191.74
#2021-02-17|9053.36
#2021-02-18|9050.04
#2021-02-19|9121.44
#2021-02-22|8740.93
#2021-02-23|8499.73
#2021-02-24|8651.33
#2021-02-25|8274.07
#2021-02-26|8286.08
#2021-03-01|8598.33
#2021-03-02|8334.17
#2021-03-03|7944.14
#2021-03-04|7592.40
#2021-03-05|7594.90
#2021-03-08|7414.46
#2021-03-09|7809.39
#2021-03-10|7891.46
#2021-03-11|8177.15
#2021-03-12|8082.26
#2021-03-15|8093.36
#2021-03-16|7960.44
#2021-03-17|7995.12
#2021-03-18|7614.81
#2021-03-19|7768.84
#2021-03-22|7861.77
#2021-03-23|7715.02
#2021-03-24|7339.63
#2021-03-25|7436.77
#2021-03-26|7520.60
#2021-03-29|7282.28
#2021-03-30|7296.48
#2021-03-31|7515.73
#2021-04-01|7658.81
#2021-04-02|7658.81
#2021-04-05|7676.43
#2021-04-06|7725.49
#2021-04-07|7591.62
#2021-04-08|7723.55
#2021-04-09|7689.50
#2021-04-12|7684.75
#2021-04-13|7791.71
#2021-04-14|7772.73
#2021-04-15|7868.22
#2021-04-16|7846.18
#2021-04-19|7662.14
#2021-04-20|7512.96
#2021-04-21|7691.38
#2021-04-22|7749.04
#2021-04-23|7892.00
#2021-04-26|8053.40
#2021-04-27|7966.56
#2021-04-28|7974.65
#2021-04-29|7853.25
#2021-04-30|7762.38
#2021-05-03|7671.93
#2021-05-04|7465.57
#2021-05-05|7371.14
#2021-05-06|7327.30
#2021-05-07|7415.51
#2021-05-10|7153.92
#2021-05-11|7186.75
#2021-05-12|6964.15
#2021-05-13|6963.69
#2021-05-14|7198.83
#2021-05-17|7137.57
#2021-05-18|7182.58
#2021-05-19|7146.53
#2021-05-20|7302.27
#2021-05-21|7315.59
#2021-05-24|7398.19
#2021-05-25|7369.88
#2021-05-26|7498.04
#2021-05-27|7564.72
#2021-05-28|7571.26
#2021-05-31|7571.26
#2021-06-01|7574.44
#2021-06-02|7633.37
#2021-06-03|7556.74
#2021-06-04|7708.47
#2021-06-07|7851.00
#2021-06-08|8008.35
#2021-06-09|7967.84
#2021-06-10|8048.94
#2021-06-11|8142.72
#2021-06-14|8170.64
#2021-06-15|8053.04
#2021-06-16|8177.55
#2021-06-17|8268.78
#2021-06-18|8207.32
#2021-06-21|8266.38
#2021-06-22|8298.64
#2021-06-23|8354.42
#2021-06-24|8496.79
#2021-06-25|8480.07
#2021-06-28|8532.97
#2021-06-29|8515.63
#2021-06-30|8326.95
#2021-07-01|8344.38
#2021-07-02|8396.04
#2021-07-05|8396.04
#2021-07-06|8459.93
#2021-07-07|8296.92
#2021-07-08|8215.13
#2021-07-09|8299.39
#2021-07-12|8275.96
#2021-07-13|8176.24
#2021-07-14|8027.13
#2021-07-15|7925.24
#2021-07-16|7885.48
#2021-07-19|7917.73
#2021-07-20|8107.46
#2021-07-21|8206.14
#2021-07-22|8156.74
#2021-07-23|8224.45
#2021-07-26|8233.46
#2021-07-27|8048.82
#2021-07-28|8195.93
#2021-07-29|8216.32
#2021-07-30|8212.13
#2021-08-02|8219.28
#2021-08-03|8231.69
#2021-08-04|8252.36
#2021-08-05|8437.62
#2021-08-06|8397.84
#2021-08-09|8388.73
#2021-08-10|8325.42
#2021-08-11|8378.37
#2021-08-12|8420.12
#2021-08-13|8348.60
#2021-08-16|8218.86
#2021-08-17|8129.33
#2021-08-18|8065.92
#2021-08-19|8019.26
#2021-08-20|8148.03
#2021-08-23|8357.87
#2021-08-24|8415.08
#2021-08-25|8417.59
#2021-08-26|8371.01
#2021-08-27|8581.70
#2021-08-30|8582.29
#2021-08-31|8567.47
#2021-09-01|8619.09
#2021-09-02|8681.90
#2021-09-03|8718.24
#2021-09-06|8718.24
#2021-09-07|8650.09
#2021-09-08|8493.08
#2021-09-09|8514.77
#2021-09-10|8415.60
#2021-09-13|8476.67
#2021-09-14|8463.29
#2021-09-15|8570.36
#2021-09-16|8626.06
#2021-09-17|8625.00
#2021-09-20|8325.14
#2021-09-21|8424.79
#2021-09-22|8540.42
#2021-09-23|8713.18
#2021-09-24|8688.67
#2021-09-27|8587.81
#2021-09-28|8238.38
#2021-09-29|8204.89
#2021-09-30|8193.82
#2021-10-01|8320.63
#2021-10-04|8007.93
#2021-10-05|8148.48
#2021-10-06|8182.77
#2021-10-07|8329.94
#2021-10-08|8240.01
#2021-10-11|8192.99
#2021-10-12|8247.12
#2021-10-13|8453.47
#2021-10-14|8572.80
#2021-10-15|8554.18
#2021-10-18|8559.80
#2021-10-19|8672.81
#2021-10-20|8647.57
#2021-10-21|8729.54
#2021-10-22|8630.17
#2021-10-25|8722.62
#2021-10-26|8606.10
#2021-10-27|8441.26
#2021-10-28|8592.24
#2021-10-29|8689.93
#2021-11-01|8796.98
#2021-11-02|8731.60
#2021-11-03|8821.86
#2021-11-04|8849.94
#2021-11-05|8890.27
#2021-11-08|8987.31
#2021-11-09|9148.22
#2021-11-10|8924.94
#2021-11-11|8928.75
#2021-11-12|8968.86
#2021-11-15|8953.90
#2021-11-16|9049.84
#2021-11-17|8911.39
#2021-11-18|8750.09
#2021-11-19|8684.30
#2021-11-22|8297.27
#2021-11-23|8148.86
#2021-11-24|8301.90
#2021-11-25|8301.90
#2021-11-26|8139.35
#2021-11-29|8287.02
#2021-11-30|8189.52
#2021-12-01|7840.13
#2021-12-02|7935.69
#2021-12-03|7666.97
#2021-12-06|7704.67
#2021-12-07|8054.86
#2021-12-08|8138.97
#2021-12-09|7868.81
#2021-12-10|7831.24
#2021-12-13|7763.65
#2021-12-14|7615.02
#2021-12-15|7758.59
#2021-12-16|7490.71
#2021-12-17|7707.46
#2021-12-20|7608.68
#2021-12-21|7868.07
#2021-12-22|7933.26
#2021-12-23|7965.19
#2021-12-24|7965.19
#2021-12-27|8069.09
#2021-12-28|7925.79
#2021-12-29|7867.07
#2021-12-30|7939.20
#2021-12-31|7836.49
#2022-01-03|7815.71
#2022-01-04|7610.72
#2022-01-05|7227.85
#2022-01-06|7236.36
#2022-01-07|7179.78
#2022-01-10|7214.44
#2022-01-11|7379.84
#2022-01-12|7269.86
#2022-01-13|7008.82
#2022-01-14|6991.73
#2022-01-17|6991.73
#2022-01-18|6799.78
#2022-01-19|6713.22
#2022-01-20|6672.63
#2022-01-21|6513.16
#2022-01-24|6724.92
#2022-01-25|6517.37
#2022-01-26|6450.10
#2022-01-27|6330.78
#2022-01-28|6547.77
#2022-01-31|6847.37
#2022-02-01|6891.00
#2022-02-02|6719.18
#2022-02-03|6483.95
#2022-02-04|6670.31
#2022-02-07|6671.51
#2022-02-08|6847.30
#2022-02-09|6902.38
#2022-02-10|6814.38
#2022-02-11|6648.73
#2022-02-14|6633.40
#2022-02-15|6816.83
#2022-02-16|6751.92
#2022-02-17|6470.18
#2022-02-18|6304.32
#2022-02-21|6304.32
#2022-02-22|6228.73
#2022-02-23|6056.12
#2022-02-24|6396.73
#2022-02-25|6468.04
#2022-02-28|6553.76
#2022-03-01|6522.30
#2022-03-02|6640.12
#2022-03-03|6482.84
#2022-03-04|6312.83
#2022-03-07|6237.70
#2022-03-08|6231.67
#2022-03-09|6493.94
#2022-03-10|6449.54
#2022-03-11|6209.03
#2022-03-14|6004.18
#2022-03-15|6108.01
#2022-03-16|6410.46
#2022-03-17|6597.77
#2022-03-18|6715.05
#2022-03-21|6671.46
#2022-03-22|6848.46
#2022-03-23|6791.77
#2022-03-24|6866.79
#2022-03-25|6696.21
#2022-03-28|6789.48
#2022-03-29|7097.79
#2022-03-30|6910.26
#2022-03-31|6834.52
#2022-04-01|6924.05
#2022-04-04|7096.64
#2022-04-05|6841.68
#2022-04-06|6596.81
#2022-04-07|6591.01
#2022-04-08|6441.10
#2022-04-11|6544.81
#2022-04-12|6577.38
#2022-04-13|6766.45
#2022-04-14|6590.35
#2022-04-15|6590.35
#2022-04-18|6471.86
#2022-04-19|6666.82
#2022-04-20|6514.93
#2022-04-21|6291.87
#2022-04-22|6150.22
#2022-04-25|6327.18
#2022-04-26|6054.72
#2022-04-27|6000.42
#2022-04-28|6197.53
#2022-04-29|5995.74
#2022-05-02|6124.37
#2022-05-03|6000.26
#2022-05-04|6169.48
#2022-05-05|5767.96
#2022-05-06|5541.90
#2022-05-09|5143.58
#2022-05-10|5099.94
#2022-05-11|4863.08
#2022-05-12|5011.33
#2022-05-13|5365.86
#2022-05-16|5192.86
#2022-05-17|5330.71
#2022-05-18|5140.99
#2022-05-19|5311.36
#2022-05-20|5337.78
#2022-05-23|5348.09
#2022-05-24|5112.59
#2022-05-25|5271.49
#2022-05-26|5402.29
#2022-05-27|5616.39
#2022-05-30|5616.39
#2022-05-31|5497.51
#2022-06-01|5444.70
#2022-06-02|5706.31
#2022-06-03|5562.69
#2022-06-06|5492.57
#2022-06-07|5584.88
#2022-06-08|5569.63
#2022-06-09|5378.86
#2022-06-10|5136.31
#2022-06-13|4801.83
#2022-06-14|4797.29
#2022-06-15|4935.73
#2022-06-16|4705.78
#2022-06-17|4886.21
#2022-06-20|4886.21
#2022-06-21|4972.69
#2022-06-22|5008.32
#2022-06-23|5250.24
#2022-06-24|5463.32
#2022-06-27|5355.43
#2022-06-28|5169.66
#2022-06-29|5129.69
#2022-06-30|5037.94
#2022-07-01|5129.17
#2022-07-04|5129.17
#2022-07-05|5339.23
#2022-07-06|5288.67
#2022-07-07|5467.99
#2022-07-08|5453.95
#2022-07-11|5273.82
#2022-07-12|5125.18
#2022-07-13|5093.93
#2022-07-14|4993.46
#2022-07-15|5111.60
#2022-07-18|5088.58
#2022-07-19|5212.48
#2022-07-20|5436.38
#2022-07-21|5527.17
#2022-07-22|5344.37
#2022-07-25|5252.25
#2022-07-26|5060.07
#2022-07-27|5250.20
#2022-07-28|5305.00
#2022-07-29|5329.78
#2022-08-01|5365.05
#2022-08-02|5452.18
#2022-08-03|5704.45
#2022-08-04|5737.48
#2022-08-05|5760.16
#2022-08-08|5855.65
#2022-08-09|5699.12
#2022-08-10|5962.14
#2022-08-11|5893.01
#2022-08-12|6002.79
#2022-08-15|6001.79
#2022-08-16|5984.52
#2022-08-17|5813.55
#2022-08-18|5824.97
#2022-08-19|5600.27
#2022-08-22|5472.13
#2022-08-23|5453.28
#2022-08-24|5543.35
#2022-08-25|5638.30
#2022-08-26|5430.98
#2022-08-29|5354.29
#2022-08-30|5343.65
#2022-08-31|5325.45
#2022-09-01|5123.11
#2022-09-02|5081.18
#2022-09-05|5081.18
#2022-09-06|5067.26
#2022-09-07|5213.37
#2022-09-08|5307.25
#2022-09-09|5476.78
#2022-09-12|5580.59
#2022-09-13|5303.42
#2022-09-14|5360.74
#2022-09-15|5306.54
#2022-09-16|5156.69
#2022-09-19|5164.24
#2022-09-20|5051.25
#2022-09-21|5006.76
#2022-09-22|4848.16
#2022-09-23|4756.80
#2022-09-26|4730.61
#2022-09-27|4798.76
#2022-09-28|4978.27
#2022-09-29|4879.73
#2022-09-30|4839.26
#2022-10-03|4962.82
#2022-10-04|5226.83
#2022-10-05|5229.19
#2022-10-06|5237.06
#2022-10-07|4975.05
#2022-10-10|4754.18
#2022-10-11|4713.65
#2022-10-12|4682.65
#2022-10-13|4730.00
#2022-10-14|4644.47
#2022-10-17|4860.68
#2022-10-18|4956.47
#2022-10-19|4816.19
#2022-10-20|4846.15
#2022-10-21|4886.97
#2022-10-24|4885.06
#2022-10-25|5108.91
#2022-10-26|5040.41
#2022-10-27|5103.66
#2022-10-28|5160.12
#2022-10-31|5150.97
#2022-11-01|5057.67
#2022-11-02|4818.18
#2022-11-03|4722.09
#2022-11-04|4597.23
#2022-11-07|4585.41
#2022-11-08|4620.27
#2022-11-09|4481.72
#2022-11-10|4956.06
#2022-11-11|5127.02
#2022-11-14|5018.02
#2022-11-15|5157.92
#2022-11-16|4971.62
#2022-11-17|4835.24
#2022-11-18|4763.83
#2022-11-21|4693.97
#2022-11-22|4712.29
#2022-11-23|4830.69
#2022-11-24|4830.69
#2022-11-25|4815.32
#2022-11-28|4732.31
#2022-11-29|4704.71
#2022-11-30|4919.99
#2022-12-01|5060.24
#2022-12-02|5076.71
#2022-12-05|4865.89
#2022-12-06|4782.29
#2022-12-07|4783.17
#2022-12-08|4915.26
#2022-12-09|4910.71
#2022-12-12|5073.01
#2022-12-13|5165.10
#2022-12-14|5181.88
#2022-12-15|5008.85
#2022-12-16|5004.79
#2022-12-19|4841.65
#2022-12-20|4871.85
#2022-12-21|4888.92
#2022-12-22|4801.52
#2022-12-23|4748.50
#2022-12-26|4748.50
#2022-12-27|4637.84
#2022-12-28|4607.08
#2022-12-29|4812.54
#2022-12-30|4832.10
#2023-01-02|4832.10
#2023-01-03|4824.01
#2023-01-04|4869.91
#2023-01-05|4666.50
#2023-01-06|4726.04
#2023-01-09|4846.07
#2023-01-10|4882.28
#2023-01-11|4962.27
#2023-01-12|5034.27
#2023-01-13|5062.03
#2023-01-16|5062.03
#2023-01-17|5126.30
#2023-01-18|5064.57
#2023-01-19|4992.04
#2023-01-20|5118.66
#2023-01-23|5268.81
#2023-01-24|5237.86
#2023-01-25|5231.08
#2023-01-26|5357.94
#2023-01-27|5445.58
#2023-01-30|5336.61
#2023-01-31|5439.85
#2023-02-01|5665.98
#2023-02-02|5911.67
#2023-02-03|5779.41
#2023-02-06|5674.45
#2023-02-07|5787.63
#2023-02-08|5763.80
#2023-02-09|5636.53
#2023-02-10|5583.65
#2023-02-13|5660.33
#2023-02-14|5754.25
#2023-02-15|5902.98
#2023-02-16|5699.87
#2023-02-17|5665.34
#2023-02-20|5665.34
#2023-02-21|5532.95
#2023-02-22|5568.74
#2023-02-23|5577.79
#2023-02-24|5498.93
#2023-02-27|5484.18
#2023-02-28|5489.16
#2023-03-01|5449.82
#2023-03-02|5488.45
#2023-03-03|5655.51
#2023-03-06|5602.08
#2023-03-07|5514.22
#2023-03-08|5492.47
#2023-03-09|5287.32
#2023-03-10|5080.81
#2023-03-13|5060.65
#2023-03-14|5170.98
#2023-03-15|5202.58
#2023-03-16|5276.88
#2023-03-17|5200.52
#2023-03-20|5162.83
#2023-03-21|5324.91
#2023-03-22|5144.07
#2023-03-23|5239.98
#2023-03-24|5190.23
#2023-03-27|5230.97
#2023-03-28|5207.43
#2023-03-29|5310.60
#2023-03-30|5357.36
#2023-03-31|5586.63
#2023-04-03|5544.00
#2023-04-04|5486.74
#2023-04-05|5321.36
#2023-04-06|5400.02
#2023-04-07|5400.02
#2023-04-10|5426.55
#2023-04-11|5410.52
#2023-04-12|5389.29
#2023-04-13|5493.89
#2023-04-14|5463.97
#2023-04-17|5512.84
#2023-04-18|5531.75
#2023-04-19|5493.14
#2023-04-20|5425.05
#2023-04-21|5470.12
#2023-04-24|5341.14
#2023-04-25|5141.27
#2023-04-26|5192.24
#2023-04-27|5245.86
#2023-04-28|5180.72
#2023-05-01|5164.99
#2023-05-02|4988.30
#2023-05-03|4933.89
#2023-05-04|4957.73
#2023-05-05|5036.78
#2023-05-08|5075.37
#2023-05-09|5085.37
#2023-05-10|5198.58
#2023-05-11|5178.26
#2023-05-12|5108.41
#2023-05-15|5250.90
#2023-05-16|5198.26
#2023-05-17|5365.44
#2023-05-18|5473.77
#2023-05-19|5451.01
#2023-05-22|5594.12
#2023-05-23|5542.10
#2023-05-24|5544.64
#2023-05-25|5467.98
#2023-05-26|5573.68
#2023-05-29|5573.68
#2023-05-30|5673.38
#2023-05-31|5740.91
#2023-06-01|5709.05
#2023-06-02|5731.25
#2023-06-05|5736.26
#2023-06-06|5903.82
#2023-06-07|5801.03
#2023-06-08|5792.74
#2023-06-09|5808.18
#2023-06-12|5939.68
#2023-06-13|6062.34
#2023-06-14|6001.61
#2023-06-15|6085.97
#2023-06-16|6056.06
#2023-06-19|6056.06
#2023-06-20|6006.07
#2023-06-21|5894.64
#2023-06-22|5892.21
#2023-06-23|5769.45
#2023-06-26|5700.21
#2023-06-27|5833.13
#2023-06-28|5915.45
#2023-06-29|5955.59
#2023-06-30|6025.46
#2023-07-03|6037.65
#2023-07-04|6037.65
#2023-07-05|6025.18
#2023-07-06|5909.34
#2023-07-07|5942.12
#2023-07-10|6104.71
#2023-07-11|6200.83
#2023-07-12|6265.17
#2023-07-13|6384.23
#2023-07-14|6251.75
#2023-07-17|6353.00
#2023-07-18|6400.10
#2023-07-19|6432.84
#2023-07-20|6225.40
#2023-07-21|6220.70
#2023-07-24|6166.67
#2023-07-25|6229.63
#2023-07-26|6266.99
#2023-07-27|6151.37
#2023-07-28|6287.96
#2023-07-31|6465.08
#2023-08-01|6422.31
#2023-08-02|6173.95
#2023-08-03|6190.25
#2023-08-04|6119.43
#2023-08-07|6097.33
#2023-08-08|5949.20
#2023-08-09|5842.34
#2023-08-10|5918.50
#2023-08-11|5970.12
#2023-08-14|6016.19
#2023-08-15|5943.07
#2023-08-16|5876.69
#2023-08-17|5742.06
#2023-08-18|5786.01
#2023-08-21|5840.67
#2023-08-22|5848.20
#2023-08-23|5973.89
#2023-08-24|5816.26
#2023-08-25|5880.73
#2023-08-28|5909.44
#2023-08-29|6022.69
#2023-08-30|6105.59
#2023-08-31|6119.62
#2023-09-01|6172.35
#2023-09-04|6172.35
#2023-09-05|6145.03
#2023-09-06|6136.45
#2023-09-07|6075.97
#2023-09-08|6036.57
#2023-09-11|6075.18
#2023-09-12|5993.87
#2023-09-13|5913.09
#2023-09-14|5951.42
#2023-09-15|5872.39
#2023-09-18|5868.40
#2023-09-19|5839.79
#2023-09-20|5795.54
#2023-09-21|5657.32
#2023-09-22|5660.37
#2023-09-25|5655.90
#2023-09-26|5542.81
#2023-09-27|5611.56
#2023-09-28|5685.56
#2023-09-29|5720.15
#2023-10-02|5703.02
#2023-10-03|5545.57
#2023-10-04|5621.44
#2023-10-05|5615.55
#2023-10-06|5739.06
#2023-10-09|5734.14
#2023-10-10|5779.29
#2023-10-11|5757.15
#2023-10-12|5607.76
#2023-10-13|5501.54
#2023-10-16|5653.76
#2023-10-17|5744.63
#2023-10-18|5611.75
#2023-10-19|5568.77
#2023-10-20|5429.72
#2023-10-23|5401.78
#2023-10-24|5564.40
#2023-10-25|5376.81
#2023-10-26|5350.16
#2023-10-27|5324.62
#2023-10-30|5340.11
#2023-10-31|5424.49
#2023-11-01|5376.06
#2023-11-02|5515.17
#2023-11-03|5732.40
#2023-11-06|5640.91
#2023-11-07|5794.75
#2023-11-08|5762.95
#2023-11-09|5666.01
#2023-11-10|5761.05
#2023-11-13|5755.79
#2023-11-14|6028.75
#2023-11-15|6055.70
#2023-11-16|5964.19
#2023-11-17|6018.19
#2023-11-20|6099.35
#2023-11-21|6001.85
#2023-11-22|6033.33
#2023-11-23|6033.33
#2023-11-24|6089.39
#2023-11-27|6058.32
#2023-11-28|6092.77
#2023-11-29|6184.17
#2023-11-30|6134.45
#2023-12-01|6425.53
#2023-12-04|6493.84
#2023-12-05|6528.28
#2023-12-06|6514.75
#2023-12-07|6417.95
#2023-12-08|6471.62
#2023-12-11|6452.29
#2023-12-12|6468.96
#2023-12-13|6654.03
#2023-12-14|6758.11
#2023-12-15|6737.72
#2023-12-18|6765.07
#2023-12-19|6859.39
#2023-12-20|6696.54
#2023-12-21|6828.20
#2023-12-22|6909.01
#2023-12-25|6909.01
#2023-12-26|6957.70
#2023-12-27|7001.94
#2023-12-28|7021.12
#2023-12-29|6868.35
#2024-01-01|6868.35
#2024-01-02|6693.16
#2024-01-03|6433.44
#2024-01-04|6437.11
#2024-01-05|6394.76
#2024-01-08|6537.39
#2024-01-09|6538.12
#2024-01-10|6588.08
#2024-01-11|6543.81
#2024-01-12|6521.11
#2024-01-15|6521.11
#2024-01-16|6470.16
#2024-01-17|6439.74
#2024-01-18|6445.93
#2024-01-19|6507.24
#2024-01-22|6665.76
#2024-01-23|6672.22
#2024-01-24|6587.26
#2024-01-25|6598.60
#2024-01-26|6677.91
#2024-01-29|6898.95
#2024-01-30|6840.79
#2024-01-31|6644.20
#2024-02-01|6748.72
#2024-02-02|6761.55
#2024-02-05|6660.14
#2024-02-06|6752.77
#2024-02-07|6774.04
#2024-02-08|7002.02
#2024-02-09|7206.31
#2024-02-12|7249.10
#2024-02-13|6959.99
#2024-02-14|7217.44
#2024-02-15|7298.55
#2024-02-16|7178.87
#2024-02-19|7178.87
#2024-02-20|7065.87
#2024-02-21|6829.54
#2024-02-22|6978.75
#2024-02-23|6980.35
#2024-02-26|7213.27
#2024-02-27|7338.52
#2024-02-28|7308.18
#2024-02-29|7444.90
#2024-03-01|7537.02
#2024-03-04|7689.05
#2024-03-05|7123.84
#2024-03-06|7411.04
#2024-03-07|7527.86
#2024-03-08|7675.44
#2024-03-11|7657.15
#2024-03-12|7769.98
#2024-03-13|7894.05
#2024-03-14|7647.91
#2024-03-15|7676.12
#2024-03-18|7733.88
#2024-03-19|7746.04
#2024-03-20|7879.66
#2024-03-21|7918.94
#2024-03-22|7801.52
#2024-03-25|7786.84
#2024-03-26|7789.07
#2024-03-27|7885.44
#2024-03-28|7876.01
#2024-03-29|7876.01
#2024-04-01|7717.32
#2024-04-02|7558.17
#2024-04-03|7540.83
#2024-04-04|7530.45
#2024-04-05|7567.26
#2024-04-08|7638.16
#2024-04-09|7699.67
#2024-04-10|7487.98
#2024-04-11|7558.57
#2024-04-12|7363.86
#2024-04-15|7164.59
#2024-04-16|7142.97
#2024-04-17|7112.80
#2024-04-18|7102.84
#2024-04-19|7092.59
#2024-04-22|7284.54
#2024-04-23|7477.54
#2024-04-24|7491.58
#2024-04-25|7453.58
#2024-04-26|7562.00
#2024-04-29|7528.69
#2024-04-30|7364.14
#2024-05-01|7398.69
#2024-05-02|7413.32
#2024-05-03|7399.29
#2024-05-06|7521.79
#2024-05-07|7554.96
#2024-05-08|7526.52
#2024-05-09|7538.47
#2024-05-10|7477.11
#2024-05-13|7506.08
#2024-05-14|7564.43
#2024-05-15|7727.84
#2024-05-16|7686.99
#2024-05-17|7688.48
#2024-05-20|7774.51
#2024-05-21|7678.81
#2024-05-22|7650.76
#2024-05-23|7517.39
#2024-05-24|7524.58
#2024-05-27|7524.58
#2024-05-28|7493.88
#2024-05-29|7461.33
#2024-05-30|7340.75
#2024-05-31|7323.64
#2024-06-03|7265.12
#2024-06-04|7223.89
#2024-06-05|7335.01
#2024-06-06|7290.08
#2024-06-07|7232.10
#2024-06-10|7268.68
#2024-06-11|7278.57
#2024-06-12|7407.06
#2024-06-13|7269.09
#2024-06-14|7225.64
#2024-06-17|7252.30
#2024-06-18|7194.48
#2024-06-19|7194.48
#2024-06-20|7154.56
#2024-06-21|7209.77
#2024-06-24|7204.49
#2024-06-25|7217.88
#2024-06-26|7262.21
#2024-06-27|7445.50
#2024-06-28|7520.20
#2024-07-01|7513.82
#2024-07-02|7531.57
#2024-07-03|7505.08
#2024-07-04|7505.08
#2024-07-05|7537.20
#2024-07-08|7495.30
#2024-07-09|7363.51
#2024-07-10|7332.40
#2024-07-11|7491.80
#2024-07-12|7634.72
#2024-07-15|7737.49
#2024-07-16|7913.88
#2024-07-17|7838.28
#2024-07-18|7638.21
#2024-07-19|7625.91
#2024-07-22|7752.64
#2024-07-23|7810.15
#2024-07-24|7561.21
#2024-07-25|7716.99
#2024-07-26|7818.84
#2024-07-29|7724.00
#2024-07-30|7825.63
#2024-07-31|7855.72
#2024-08-01|7593.40
#2024-08-02|7319.89
#2024-08-05|7074.35
#2024-08-06|7161.60
#2024-08-07|7149.80
#2024-08-08|7424.95
#2024-08-09|7348.26
#2024-08-12|7291.59
#2024-08-13|7437.78
#2024-08-14|7428.92
#2024-08-15|7581.48
#2024-08-16|7594.71
#2024-08-19|7687.02
#2024-08-20|7609.54
#2024-08-21|7685.44
#2024-08-22|7550.08
#2024-08-23|7742.42
#2024-08-26|7747.69
#2024-08-27|7707.95
#2024-08-28|7592.45
#2024-08-29|7701.82
#2024-08-30|7722.01
#2024-09-02|7722.01
#2024-09-03|7479.75
#2024-09-04|7428.21
#2024-09-05|7401.28
#2024-09-06|7182.50
#2024-09-09|7241.03
#2024-09-10|7192.67
#2024-09-11|7236.51
#2024-09-12|7297.69
#2024-09-13|7436.45
#2024-09-16|7462.78
#2024-09-17|7498.26
#2024-09-18|7478.37
#2024-09-19|7633.18
#2024-09-20|7622.46
#2024-09-23|7626.94
#2024-09-24|7693.76
#2024-09-25|7626.88
#2024-09-26|7712.63
#2024-09-27|7736.54
#2024-09-30|7767.25
#2024-10-01|7573.44
#2024-10-02|7584.58
#2024-10-03|7520.39
#2024-10-04|7689.09
#2024-10-07|7566.40
#2024-10-08|7624.14
#2024-10-09|7730.18
#2024-10-10|7743.99
#2024-10-11|7864.01
#2024-10-14|7924.72
#2024-10-15|7926.65
#2024-10-16|7939.34
#2024-10-17|7937.82
#2024-10-18|7981.75
#2024-10-21|7943.85
#2024-10-22|7891.92
#2024-10-23|7765.42
#2024-10-24|7854.64
#2024-10-25|7871.62
#2024-10-28|7970.63
#2024-10-29|8078.25
#2024-10-30|7984.54
#2024-10-31|7853.44
#2024-11-01|7938.92
#2024-11-04|7924.63
#2024-11-05|8101.39
#2024-11-06|8496.57
#2024-11-07|8682.97
#2024-11-08|8637.64
#2024-11-11|8835.45
#2024-11-12|8720.05
#2024-11-13|8539.11
#2024-11-14|8383.11
#2024-11-15|8191.85
#2024-11-18|8171.88
#2024-11-19|8378.23
#2024-11-20|8514.34
#2024-11-21|8732.94
#2024-11-22|8960.32
#2024-11-25|9082.37
#2024-11-26|8979.36
#2024-11-27|8939.90
#2024-11-28|8939.90
#2024-11-29|9033.40
#2024-12-02|9125.23
#2024-12-03|9151.42
#2024-12-04|9389.37
#2024-12-05|9349.60
#2024-12-06|9502.96
#2024-12-09|9379.77
#2024-12-10|9257.74
#2024-12-11|9321.89
#2024-12-12|9309.79
#2024-12-13|9211.25
#2024-12-16|9434.12
#2024-12-17|9370.80
#2024-12-18|9000.69
#2024-12-19|8937.68
#2024-12-20|9082.14
#2024-12-23|8993.06
#2024-12-24|9063.57
#2024-12-25|9063.57
#2024-12-26|9221.47
#2024-12-27|9031.09
#2024-12-30|8910.50
#2024-12-31|8808.17
#2025-01-01|8808.17
#2025-01-02|8853.26
#2025-01-03|9011.80
#2025-01-06|9055.67
#2025-01-07|8827.27
#2025-01-08|8744.32
#2025-01-09|8744.32
#2025-01-10|8489.80
#2025-01-13|8455.61
#2025-01-14|8545.44
#2025-01-15|8720.29
#2025-01-16|8747.80
#2025-01-17|8749.01
#2025-01-20|8749.01
#2025-01-21|8969.57
#2025-01-22|8939.86
#2025-01-23|8975.74
#2025-01-24|8944.50
#2025-01-27|8879.29
#2025-01-28|9179.68
#2025-01-29|9053.56
#2025-01-30|9103.60
#2025-01-31|9011.83
#2025-02-03|8936.21
#2025-02-04|9100.86
#2025-02-05|9155.23
#2025-02-06|9097.82
#2025-02-07|9076.75
#2025-02-10|9185.68
#2025-02-11|8982.66
#2025-02-12|9110.29
#2025-02-13|9181.99
#2025-02-14|8996.23
#2025-02-17|8996.23
#2025-02-18|9031.14
#2025-02-19|8848.00
#2025-02-20|8831.85
#2025-02-21|8517.97
#2025-02-24|8403.68
#2025-02-25|8232.77
#2025-02-26|8286.49
#2025-02-27|8118.42
#2025-02-28|8131.43
#2025-03-03|7879.60
#2025-03-04|7872.47
#2025-03-05|8051.72
#2025-03-06|7753.05
#2025-03-07|7763.56
#2025-03-10|7396.52
#2025-03-11|7417.58
#2025-03-12|7511.00
#2025-03-13|7257.85
#2025-03-14|7543.18
#2025-03-17|7639.26
#2025-03-18|7550.39
#2025-03-19|7670.92
#2025-03-20|7589.19
#2025-03-21|7577.43
#2025-03-24|7827.47
#2025-03-25|7894.43
#2025-03-26|7716.13
#2025-03-27|7607.81
#2025-03-28|7397.83
#2025-03-31|7236.29
#2025-04-01|7355.73
#2025-04-02|7442.62
#2025-04-03|6992.05
#2025-04-04|6594.01
#2025-04-07|6564.79
#2025-04-08|6419.07
#2025-04-09|7160.45
#2025-04-10|6842.15
#2025-04-11|6908.28
#2025-04-14|6914.95
#2025-04-15|6939.45
#2025-04-16|6810.57
#2025-04-17|6821.73
#2025-04-18|6821.73
#2025-04-21|6612.21
#2025-04-22|6814.00
#2025-04-23|7020.70
#2025-04-24|7300.94
#2025-04-25|7346.17
#2025-04-28|7355.82
#2025-04-29|7431.30
#2025-04-30|7385.89
#2025-05-01|7405.29
#2025-05-02|7539.86
#2025-05-05|7499.43
#2025-05-06|7434.35
#2025-05-07|7521.84
#2025-05-08|7747.84
#2025-05-09|7735.84
#2025-05-12|8078.25
#2025-05-13|8208.49
#2025-05-14|8179.35
#2025-05-15|8128.94
#2025-05-16|8215.60
#2025-05-19|8094.23
#2025-05-20|8113.28
#2025-05-21|7921.39
#2025-05-22|8013.80
#2025-05-23|7981.26
#2025-05-26|7981.26
#2025-05-27|8227.49
#2025-05-28|8180.28
#2025-05-29|8148.85
#2025-05-30|8178.78
#2025-06-02|8148.66
#2025-06-03|8312.10
#2025-06-04|8373.23
#2025-06-05|8348.67
#2025-06-06|8400.78
#2025-06-09|8393.84
#2025-06-10|8320.24
#2025-06-11|8264.62
#2025-06-12|8162.20
#2025-06-13|7968.09
#2025-06-16|8165.22
#2025-06-17|8079.69
#2025-06-18|8026.21
#2025-06-19|8026.21
#2025-06-20|7924.96
#2025-06-23|8038.18
#2025-06-24|8185.62
#2025-06-25|8077.58
#2025-06-26|8212.51
#2025-06-27|8163.16
#2025-06-30|8317.77
#2025-07-01|8253.73
#2025-07-02|8310.79
#2025-07-03|8475.40
#2025-07-04|8475.40
#2025-07-07|8402.87
#2025-07-08|8461.62
#2025-07-09|8546.46
#2025-07-10|8362.38
#2025-07-11|8081.12
#2025-07-14|8216.18
#2025-07-15|8121.16
#2025-07-16|8229.14
#2025-07-17|8364.37
#2025-07-18|8379.53
#2025-07-21|8364.31
#2025-07-22|8357.95
#2025-07-23|8468.06
#2025-07-24|8377.81
#2025-07-25|8376.26
#2025-07-28|8392.10
#2025-07-29|8346.33
#2025-07-30|8346.05
#2025-07-31|8137.37
#2025-08-01|7899.47
#2025-08-04|8151.26
#2025-08-05|8041.05
#2025-08-06|8138.96
#2025-08-07|7979.29
#2025-08-08|7835.67
#2025-08-11|7765.68
#2025-08-12|7931.82
#2025-08-13|8169.58
#2025-08-14|7981.85
#2025-08-15|8026.75
#2025-08-18|8092.15
#2025-08-19|7949.27
#2025-08-20|7882.06
#2025-08-21|7907.26
#2025-08-22|8194.40
#2025-08-25|8053.91
#2025-08-26|8007.65
#2025-08-27|8190.17
#2025-08-28|8274.19
#2025-08-29|8261.80
#2025-09-01|8261.80
#2025-09-02|8063.51
#2025-09-03|8028.87
#2025-09-04|8027.78
#2025-09-05|8203.49
#2025-09-08|8413.99
#2025-09-09|8365.41
#2025-09-10|8124.78
#2025-09-11|8284.30
#2025-09-12|8160.74
#2025-09-15|8257.35
#2025-09-16|8297.11
#2025-09-17|8364.51
#2025-09-18|8557.30
#2025-09-19|8581.37
#2025-09-22|8687.70
#2025-09-23|8573.94
#2025-09-24|8495.29
#2025-09-25|8352.54
#2025-09-26|8385.94
#2025-09-29|8414.05
#2025-09-30|8257.00
#2025-10-01|8145.78
#2025-10-02|8254.74
#2025-10-03|8324.87
#2025-10-06|8467.01
#2025-10-07|8304.33
#2025-10-08|8443.14
#2025-10-09|8529.90
#2025-10-10|8171.84
#2025-10-13|8310.15
#2025-10-14|8342.65
#2025-10-15|8325.53
#2025-10-16|8134.94
#2025-10-17|8038.62
#2025-10-20|8215.10
#2025-10-21|8318.09
#2025-10-22|8148.58
#2025-10-23|8243.76
#2025-10-24|8344.51
#2025-10-27|8404.45
#2025-10-28|8374.05
#2025-10-29|8087.22
#2025-10-30|7980.63
#2025-10-31|8092.69
#2025-11-03|8079.98
#2025-11-04|7727.95
#2025-11-05|7799.20
#2025-11-06|7650.47
#2025-11-07|7713.34
#2025-11-10|7795.94
#2025-11-11|7718.22
#2025-11-12|7718.26
#2025-11-13|7479.40
#2025-11-14|7471.03
#2025-11-17|7229.62
#2025-11-18|7240.03
#2025-11-19|7178.72
#2025-11-20|7031.38
#2025-11-21|7167.73
#2025-11-24|7275.08
#2025-11-25|7416.72
#2025-11-26|7407.00
#2025-11-27|7407.00
#2025-11-28|7504.32
#2025-12-01|7383.13
#2025-12-02|7475.17
#2025-12-03|7609.19
#2025-12-04|7760.29
#2025-12-05|7687.46
#2025-12-08|7839.04
#2025-12-09|7883.76
#2025-12-10|7901.81
#2025-12-11|7871.47
#2025-12-12|7773.51
#2025-12-15|7515.34
#2025-12-16|7596.44
#2025-12-17|7549.96
#2025-12-18|7614.83
#2025-12-19|7656.10
#2025-12-22|7770.75
#2025-12-23|7663.32
#2025-12-24|7696.73
#2025-12-25|7696.73
#2025-12-26|7701.91