Table Data - Nasdaq US Small Cap Software and Computer Services Net Total Return Index
| Title | Nasdaq US Small Cap Software and Computer Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS101010N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-04-02 |
| Last Updated | 2026-04-02 11:05 PM CDT |
| Notes | For more information about this series, see: NQUSS101010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1082.58 |
| 2012-12-04 | 1084.46 |
| 2012-12-05 | 1077.18 |
| 2012-12-06 | 1080.46 |
| 2012-12-07 | 1077.72 |
| 2012-12-10 | 1081.27 |
| 2012-12-11 | 1097.75 |
| 2012-12-12 | 1093.25 |
| 2012-12-13 | 1089.31 |
| 2012-12-14 | 1090.65 |
| 2012-12-17 | 1103.97 |
| 2012-12-18 | 1122.09 |
| 2012-12-19 | 1127.59 |
| 2012-12-20 | 1126.46 |
| 2012-12-21 | 1122.26 |
| 2012-12-24 | 1116.99 |
| 2012-12-25 | . |
| 2012-12-26 | 1108.99 |
| 2012-12-27 | 1106.74 |
| 2012-12-28 | 1103.40 |
| 2012-12-31 | 1119.16 |
| 2013-01-01 | . |
| 2013-01-02 | 1150.82 |
| 2013-01-03 | 1138.08 |
| 2013-01-04 | 1145.20 |
| 2013-01-07 | 1143.44 |
| 2013-01-08 | 1147.46 |
| 2013-01-09 | 1158.46 |
| 2013-01-10 | 1159.53 |
| 2013-01-11 | 1167.91 |
| 2013-01-14 | 1171.62 |
| 2013-01-15 | 1172.91 |
| 2013-01-16 | 1166.99 |
| 2013-01-17 | 1175.68 |
| 2013-01-18 | 1179.06 |
| 2013-01-21 | . |
| 2013-01-22 | 1181.40 |
| 2013-01-23 | 1180.29 |
| 2013-01-24 | 1188.54 |
| 2013-01-25 | 1205.29 |
| 2013-01-28 | 1211.23 |
| 2013-01-29 | 1205.32 |
| 2013-01-30 | 1195.78 |
| 2013-01-31 | 1201.05 |
| 2013-02-01 | 1214.29 |
| 2013-02-04 | 1193.71 |
| 2013-02-05 | 1202.35 |
| 2013-02-06 | 1204.49 |
| 2013-02-07 | 1199.54 |
| 2013-02-08 | 1212.67 |
| 2013-02-11 | 1209.42 |
| 2013-02-12 | 1215.80 |
| 2013-02-13 | 1218.12 |
| 2013-02-14 | 1229.27 |
| 2013-02-15 | 1235.89 |
| 2013-02-18 | . |
| 2013-02-19 | 1245.02 |
| 2013-02-20 | 1228.73 |
| 2013-02-21 | 1213.37 |
| 2013-02-22 | 1232.59 |
| 2013-02-25 | 1212.45 |
| 2013-02-26 | 1218.23 |
| 2013-02-27 | 1230.04 |
| 2013-02-28 | 1224.74 |
| 2013-03-01 | 1233.06 |
| 2013-03-04 | 1234.72 |
| 2013-03-05 | 1249.13 |
| 2013-03-06 | 1253.11 |
| 2013-03-07 | 1260.32 |
| 2013-03-08 | 1273.61 |
| 2013-03-11 | 1268.81 |
| 2013-03-12 | 1266.28 |
| 2013-03-13 | 1271.00 |
| 2013-03-14 | 1276.83 |
| 2013-03-15 | 1274.73 |
| 2013-03-18 | 1267.24 |
| 2013-03-19 | 1256.49 |
| 2013-03-20 | 1269.39 |
| 2013-03-21 | 1265.68 |
| 2013-03-22 | 1264.63 |
| 2013-03-25 | 1261.37 |
| 2013-03-26 | 1269.02 |
| 2013-03-27 | 1268.25 |
| 2013-03-28 | 1278.22 |
| 2013-03-29 | . |
| 2013-04-01 | 1257.09 |
| 2013-04-02 | 1254.14 |
| 2013-04-03 | 1230.74 |
| 2013-04-04 | 1236.60 |
| 2013-04-05 | 1222.29 |
| 2013-04-08 | 1227.27 |
| 2013-04-09 | 1223.36 |
| 2013-04-10 | 1251.72 |
| 2013-04-11 | 1246.17 |
| 2013-04-12 | 1245.11 |
| 2013-04-15 | 1207.44 |
| 2013-04-16 | 1233.31 |
| 2013-04-17 | 1208.77 |
| 2013-04-18 | 1198.23 |
| 2013-04-19 | 1204.99 |
| 2013-04-22 | 1203.96 |
| 2013-04-23 | 1223.85 |
| 2013-04-24 | 1220.28 |
| 2013-04-25 | 1234.18 |
| 2013-04-26 | 1239.40 |
| 2013-04-29 | 1256.07 |
| 2013-04-30 | 1260.02 |
| 2013-05-01 | 1238.70 |
| 2013-05-02 | 1255.87 |
| 2013-05-03 | 1283.76 |
| 2013-05-06 | 1288.65 |
| 2013-05-07 | 1296.95 |
| 2013-05-08 | 1301.06 |
| 2013-05-09 | 1286.59 |
| 2013-05-10 | 1301.67 |
| 2013-05-13 | 1296.81 |
| 2013-05-14 | 1313.50 |
| 2013-05-15 | 1317.44 |
| 2013-05-16 | 1323.72 |
| 2013-05-17 | 1336.41 |
| 2013-05-20 | 1339.10 |
| 2013-05-21 | 1335.09 |
| 2013-05-22 | 1312.34 |
| 2013-05-23 | 1317.18 |
| 2013-05-24 | 1318.80 |
| 2013-05-27 | . |
| 2013-05-28 | 1339.14 |
| 2013-05-29 | 1334.66 |
| 2013-05-30 | 1353.87 |
| 2013-05-31 | 1343.10 |
| 2013-06-03 | 1343.06 |
| 2013-06-04 | 1341.53 |
| 2013-06-05 | 1329.91 |
| 2013-06-06 | 1345.86 |
| 2013-06-07 | 1357.86 |
| 2013-06-10 | 1364.04 |
| 2013-06-11 | 1349.26 |
| 2013-06-12 | 1338.07 |
| 2013-06-13 | 1357.27 |
| 2013-06-14 | 1349.71 |
| 2013-06-17 | 1367.45 |
| 2013-06-18 | 1379.14 |
| 2013-06-19 | 1371.13 |
| 2013-06-20 | 1341.39 |
| 2013-06-21 | 1341.29 |
| 2013-06-24 | 1327.81 |
| 2013-06-25 | 1336.49 |
| 2013-06-26 | 1341.85 |
| 2013-06-27 | 1369.10 |
| 2013-06-28 | 1365.81 |
| 2013-07-01 | 1382.43 |
| 2013-07-02 | 1375.05 |
| 2013-07-03 | 1382.43 |
| 2013-07-04 | . |
| 2013-07-05 | 1406.64 |
| 2013-07-08 | 1412.08 |
| 2013-07-09 | 1413.42 |
| 2013-07-10 | 1421.63 |
| 2013-07-11 | 1441.75 |
| 2013-07-12 | 1455.34 |
| 2013-07-15 | 1465.25 |
| 2013-07-16 | 1459.63 |
| 2013-07-17 | 1467.32 |
| 2013-07-18 | 1472.28 |
| 2013-07-19 | 1465.89 |
| 2013-07-22 | 1466.10 |
| 2013-07-23 | 1465.33 |
| 2013-07-24 | 1465.93 |
| 2013-07-25 | 1489.26 |
| 2013-07-26 | 1481.24 |
| 2013-07-29 | 1472.81 |
| 2013-07-30 | 1481.01 |
| 2013-07-31 | 1481.10 |
| 2013-08-01 | 1502.66 |
| 2013-08-02 | 1512.41 |
| 2013-08-05 | 1522.74 |
| 2013-08-06 | 1510.05 |
| 2013-08-07 | 1505.64 |
| 2013-08-08 | 1521.39 |
| 2013-08-09 | 1519.40 |
| 2013-08-12 | 1532.63 |
| 2013-08-13 | 1533.99 |
| 2013-08-14 | 1528.33 |
| 2013-08-15 | 1496.62 |
| 2013-08-16 | 1495.97 |
| 2013-08-19 | 1485.25 |
| 2013-08-20 | 1505.00 |
| 2013-08-21 | 1495.09 |
| 2013-08-22 | 1514.28 |
| 2013-08-23 | 1523.97 |
| 2013-08-26 | 1527.22 |
| 2013-08-27 | 1492.69 |
| 2013-08-28 | 1494.54 |
| 2013-08-29 | 1512.13 |
| 2013-08-30 | 1490.22 |
| 2013-09-02 | . |
| 2013-09-03 | 1503.34 |
| 2013-09-04 | 1514.17 |
| 2013-09-05 | 1519.07 |
| 2013-09-06 | 1523.98 |
| 2013-09-09 | 1545.36 |
| 2013-09-10 | 1564.26 |
| 2013-09-11 | 1569.93 |
| 2013-09-12 | 1562.75 |
| 2013-09-13 | 1566.86 |
| 2013-09-16 | 1560.91 |
| 2013-09-17 | 1579.76 |
| 2013-09-18 | 1595.67 |
| 2013-09-19 | 1602.11 |
| 2013-09-20 | 1606.59 |
| 2013-09-23 | 1601.10 |
| 2013-09-24 | 1603.82 |
| 2013-09-25 | 1605.04 |
| 2013-09-26 | 1618.91 |
| 2013-09-27 | 1610.03 |
| 2013-09-30 | 1610.59 |
| 2013-10-01 | 1630.55 |
| 2013-10-02 | 1624.54 |
| 2013-10-03 | 1602.13 |
| 2013-10-04 | 1616.05 |
| 2013-10-07 | 1592.50 |
| 2013-10-08 | 1553.09 |
| 2013-10-09 | 1548.96 |
| 2013-10-10 | 1591.13 |
| 2013-10-11 | 1616.53 |
| 2013-10-14 | 1628.99 |
| 2013-10-15 | 1606.41 |
| 2013-10-16 | 1617.45 |
| 2013-10-17 | 1636.50 |
| 2013-10-18 | 1662.66 |
| 2013-10-21 | 1667.65 |
| 2013-10-22 | 1667.52 |
| 2013-10-23 | 1653.42 |
| 2013-10-24 | 1677.88 |
| 2013-10-25 | 1669.59 |
| 2013-10-28 | 1667.51 |
| 2013-10-29 | 1677.38 |
| 2013-10-30 | 1641.96 |
| 2013-10-31 | 1622.82 |
| 2013-11-01 | 1602.61 |
| 2013-11-04 | 1617.31 |
| 2013-11-05 | 1609.90 |
| 2013-11-06 | 1609.68 |
| 2013-11-07 | 1579.82 |
| 2013-11-08 | 1609.17 |
| 2013-11-11 | 1609.14 |
| 2013-11-12 | 1619.36 |
| 2013-11-13 | 1641.58 |
| 2013-11-14 | 1635.87 |
| 2013-11-15 | 1649.16 |
| 2013-11-18 | 1633.65 |
| 2013-11-19 | 1620.60 |
| 2013-11-20 | 1616.62 |
| 2013-11-21 | 1646.13 |
| 2013-11-22 | 1648.69 |
| 2013-11-25 | 1644.54 |
| 2013-11-26 | 1664.69 |
| 2013-11-27 | 1666.73 |
| 2013-11-28 | . |
| 2013-11-29 | 1671.01 |
| 2013-12-02 | 1641.76 |
| 2013-12-03 | 1639.38 |
| 2013-12-04 | 1641.04 |
| 2013-12-05 | 1648.46 |
| 2013-12-06 | 1663.48 |
| 2013-12-09 | 1658.30 |
| 2013-12-10 | 1644.60 |
| 2013-12-11 | 1618.65 |
| 2013-12-12 | 1613.28 |
| 2013-12-13 | 1624.82 |
| 2013-12-16 | 1648.98 |
| 2013-12-17 | 1650.61 |
| 2013-12-18 | 1670.73 |
| 2013-12-19 | 1664.75 |
| 2013-12-20 | 1712.32 |
| 2013-12-23 | 1721.80 |
| 2013-12-24 | 1727.07 |
| 2013-12-25 | . |
| 2013-12-26 | 1724.41 |
| 2013-12-27 | 1723.68 |
| 2013-12-30 | 1720.76 |
| 2013-12-31 | 1727.36 |
| 2014-01-01 | . |
| 2014-01-02 | 1705.31 |
| 2014-01-03 | 1720.15 |
| 2014-01-06 | 1716.45 |
| 2014-01-07 | 1738.90 |
| 2014-01-08 | 1742.49 |
| 2014-01-09 | 1732.57 |
| 2014-01-10 | 1735.06 |
| 2014-01-13 | 1698.83 |
| 2014-01-14 | 1726.06 |
| 2014-01-15 | 1748.60 |
| 2014-01-16 | 1757.77 |
| 2014-01-17 | 1747.68 |
| 2014-01-20 | . |
| 2014-01-21 | 1748.26 |
| 2014-01-22 | 1763.49 |
| 2014-01-23 | 1757.33 |
| 2014-01-24 | 1712.88 |
| 2014-01-27 | 1685.94 |
| 2014-01-28 | 1705.84 |
| 2014-01-29 | 1681.90 |
| 2014-01-30 | 1719.85 |
| 2014-01-31 | 1712.72 |
| 2014-02-03 | 1654.13 |
| 2014-02-04 | 1655.42 |
| 2014-02-05 | 1643.45 |
| 2014-02-06 | 1642.77 |
| 2014-02-07 | 1657.04 |
| 2014-02-10 | 1659.34 |
| 2014-02-11 | 1665.76 |
| 2014-02-12 | 1664.63 |
| 2014-02-13 | 1696.45 |
| 2014-02-14 | 1698.91 |
| 2014-02-17 | . |
| 2014-02-18 | 1724.02 |
| 2014-02-19 | 1712.43 |
| 2014-02-20 | 1738.93 |
| 2014-02-21 | 1741.76 |
| 2014-02-24 | 1751.28 |
| 2014-02-25 | 1737.84 |
| 2014-02-26 | 1746.58 |
| 2014-02-27 | 1768.68 |
| 2014-02-28 | 1750.78 |
| 2014-03-03 | 1736.80 |
| 2014-03-04 | 1790.24 |
| 2014-03-05 | 1790.08 |
| 2014-03-06 | 1781.23 |
| 2014-03-07 | 1768.15 |
| 2014-03-10 | 1752.39 |
| 2014-03-11 | 1728.82 |
| 2014-03-12 | 1736.23 |
| 2014-03-13 | 1707.52 |
| 2014-03-14 | 1713.46 |
| 2014-03-17 | 1724.59 |
| 2014-03-18 | 1757.77 |
| 2014-03-19 | 1736.17 |
| 2014-03-20 | 1734.83 |
| 2014-03-21 | 1712.26 |
| 2014-03-24 | 1680.40 |
| 2014-03-25 | 1670.85 |
| 2014-03-26 | 1632.86 |
| 2014-03-27 | 1629.33 |
| 2014-03-28 | 1624.26 |
| 2014-03-31 | 1653.25 |
| 2014-04-01 | 1686.25 |
| 2014-04-02 | 1687.05 |
| 2014-04-03 | 1645.51 |
| 2014-04-04 | 1597.43 |
| 2014-04-07 | 1570.52 |
| 2014-04-08 | 1570.71 |
| 2014-04-09 | 1607.66 |
| 2014-04-10 | 1551.68 |
| 2014-04-11 | 1521.61 |
| 2014-04-14 | 1524.16 |
| 2014-04-15 | 1527.25 |
| 2014-04-16 | 1548.84 |
| 2014-04-17 | 1564.94 |
| 2014-04-18 | . |
| 2014-04-21 | 1565.03 |
| 2014-04-22 | 1589.25 |
| 2014-04-23 | 1562.65 |
| 2014-04-24 | 1551.22 |
| 2014-04-25 | 1511.92 |
| 2014-04-28 | 1493.97 |
| 2014-04-29 | 1501.92 |
| 2014-04-30 | 1519.13 |
| 2014-05-01 | 1528.88 |
| 2014-05-02 | 1526.72 |
| 2014-05-05 | 1517.99 |
| 2014-05-06 | 1485.64 |
| 2014-05-07 | 1470.07 |
| 2014-05-08 | 1452.05 |
| 2014-05-09 | 1470.56 |
| 2014-05-12 | 1523.37 |
| 2014-05-13 | 1495.42 |
| 2014-05-14 | 1469.56 |
| 2014-05-15 | 1471.40 |
| 2014-05-16 | 1484.19 |
| 2014-05-19 | 1513.77 |
| 2014-05-20 | 1496.19 |
| 2014-05-21 | 1509.13 |
| 2014-05-22 | 1524.14 |
| 2014-05-23 | 1548.09 |
| 2014-05-26 | . |
| 2014-05-27 | 1566.75 |
| 2014-05-28 | 1557.46 |
| 2014-05-29 | 1557.77 |
| 2014-05-30 | 1529.59 |
| 2014-06-02 | 1509.41 |
| 2014-06-03 | 1498.35 |
| 2014-06-04 | 1498.11 |
| 2014-06-05 | 1536.46 |
| 2014-06-06 | 1557.58 |
| 2014-06-09 | 1569.43 |
| 2014-06-10 | 1561.13 |
| 2014-06-11 | 1559.70 |
| 2014-06-12 | 1552.01 |
| 2014-06-13 | 1561.06 |
| 2014-06-16 | 1579.50 |
| 2014-06-17 | 1594.64 |
| 2014-06-18 | 1599.82 |
| 2014-06-19 | 1599.59 |
| 2014-06-20 | 1601.38 |
| 2014-06-23 | 1607.18 |
| 2014-06-24 | 1589.91 |
| 2014-06-25 | 1598.18 |
| 2014-06-26 | 1597.97 |
| 2014-06-27 | 1612.56 |
| 2014-06-30 | 1620.31 |
| 2014-07-01 | 1646.27 |
| 2014-07-02 | 1635.86 |
| 2014-07-03 | 1642.15 |
| 2014-07-04 | . |
| 2014-07-07 | 1605.34 |
| 2014-07-08 | 1566.36 |
| 2014-07-09 | 1563.16 |
| 2014-07-10 | 1548.53 |
| 2014-07-11 | 1549.03 |
| 2014-07-14 | 1563.58 |
| 2014-07-15 | 1537.56 |
| 2014-07-16 | 1529.62 |
| 2014-07-17 | 1506.88 |
| 2014-07-18 | 1522.75 |
| 2014-07-21 | 1521.02 |
| 2014-07-22 | 1540.50 |
| 2014-07-23 | 1529.10 |
| 2014-07-24 | 1539.34 |
| 2014-07-25 | 1530.89 |
| 2014-07-28 | 1523.02 |
| 2014-07-29 | 1534.36 |
| 2014-07-30 | 1557.10 |
| 2014-07-31 | 1517.93 |
| 2014-08-01 | 1494.84 |
| 2014-08-04 | 1513.74 |
| 2014-08-05 | 1510.69 |
| 2014-08-06 | 1514.53 |
| 2014-08-07 | 1507.29 |
| 2014-08-08 | 1513.76 |
| 2014-08-11 | 1530.50 |
| 2014-08-12 | 1524.06 |
| 2014-08-13 | 1536.33 |
| 2014-08-14 | 1527.62 |
| 2014-08-15 | 1514.00 |
| 2014-08-18 | 1536.19 |
| 2014-08-19 | 1542.72 |
| 2014-08-20 | 1528.56 |
| 2014-08-21 | 1533.80 |
| 2014-08-22 | 1536.70 |
| 2014-08-25 | 1531.52 |
| 2014-08-26 | 1551.56 |
| 2014-08-27 | 1548.72 |
| 2014-08-28 | 1536.58 |
| 2014-08-29 | 1558.17 |
| 2014-09-01 | . |
| 2014-09-02 | 1577.19 |
| 2014-09-03 | 1566.28 |
| 2014-09-04 | 1562.64 |
| 2014-09-05 | 1570.23 |
| 2014-09-08 | 1585.51 |
| 2014-09-09 | 1562.39 |
| 2014-09-10 | 1578.52 |
| 2014-09-11 | 1593.25 |
| 2014-09-12 | 1586.14 |
| 2014-09-15 | 1552.49 |
| 2014-09-16 | 1551.28 |
| 2014-09-17 | 1553.57 |
| 2014-09-18 | 1567.75 |
| 2014-09-19 | 1554.97 |
| 2014-09-22 | 1534.85 |
| 2014-09-23 | 1517.87 |
| 2014-09-24 | 1538.94 |
| 2014-09-25 | 1510.89 |
| 2014-09-26 | 1524.71 |
| 2014-09-29 | 1531.54 |
| 2014-09-30 | 1515.50 |
| 2014-10-01 | 1487.93 |
| 2014-10-02 | 1508.08 |
| 2014-10-03 | 1534.75 |
| 2014-10-06 | 1517.89 |
| 2014-10-07 | 1487.13 |
| 2014-10-08 | 1515.87 |
| 2014-10-09 | 1476.01 |
| 2014-10-10 | 1440.97 |
| 2014-10-13 | 1437.22 |
| 2014-10-14 | 1449.27 |
| 2014-10-15 | 1472.43 |
| 2014-10-16 | 1479.17 |
| 2014-10-17 | 1476.55 |
| 2014-10-20 | 1488.15 |
| 2014-10-21 | 1511.02 |
| 2014-10-22 | 1489.48 |
| 2014-10-23 | 1516.58 |
| 2014-10-24 | 1530.06 |
| 2014-10-27 | 1532.01 |
| 2014-10-28 | 1577.67 |
| 2014-10-29 | 1573.91 |
| 2014-10-30 | 1597.00 |
| 2014-10-31 | 1625.26 |
| 2014-11-03 | 1630.00 |
| 2014-11-04 | 1630.41 |
| 2014-11-05 | 1623.67 |
| 2014-11-06 | 1630.84 |
| 2014-11-07 | 1638.88 |
| 2014-11-10 | 1650.64 |
| 2014-11-11 | 1659.41 |
| 2014-11-12 | 1666.66 |
| 2014-11-13 | 1655.70 |
| 2014-11-14 | 1664.64 |
| 2014-11-17 | 1638.30 |
| 2014-11-18 | 1640.51 |
| 2014-11-19 | 1611.22 |
| 2014-11-20 | 1625.24 |
| 2014-11-21 | 1631.52 |
| 2014-11-24 | 1651.72 |
| 2014-11-25 | 1649.46 |
| 2014-11-26 | 1664.39 |
| 2014-11-27 | . |
| 2014-11-28 | 1652.24 |
| 2014-12-01 | 1632.28 |
| 2014-12-02 | 1648.21 |
| 2014-12-03 | 1661.90 |
| 2014-12-04 | 1657.32 |
| 2014-12-05 | 1673.76 |
| 2014-12-08 | 1640.46 |
| 2014-12-09 | 1669.12 |
| 2014-12-10 | 1633.71 |
| 2014-12-11 | 1638.77 |
| 2014-12-12 | 1610.87 |
| 2014-12-15 | 1601.35 |
| 2014-12-16 | 1594.46 |
| 2014-12-17 | 1646.65 |
| 2014-12-18 | 1684.89 |
| 2014-12-19 | 1690.56 |
| 2014-12-22 | 1700.60 |
| 2014-12-23 | 1706.33 |
| 2014-12-24 | 1713.07 |
| 2014-12-25 | . |
| 2014-12-26 | 1720.86 |
| 2014-12-29 | 1706.55 |
| 2014-12-30 | 1691.52 |
| 2014-12-31 | 1686.89 |
| 2015-01-01 | . |
| 2015-01-02 | 1671.08 |
| 2015-01-05 | 1648.36 |
| 2015-01-06 | 1622.77 |
| 2015-01-07 | 1638.57 |
| 2015-01-08 | 1672.13 |
| 2015-01-09 | 1657.41 |
| 2015-01-12 | 1646.76 |
| 2015-01-13 | 1650.23 |
| 2015-01-14 | 1640.37 |
| 2015-01-15 | 1602.88 |
| 2015-01-16 | 1637.01 |
| 2015-01-19 | . |
| 2015-01-20 | 1634.51 |
| 2015-01-21 | 1627.33 |
| 2015-01-22 | 1658.71 |
| 2015-01-23 | 1664.54 |
| 2015-01-26 | 1675.04 |
| 2015-01-27 | 1654.53 |
| 2015-01-28 | 1636.91 |
| 2015-01-29 | 1651.29 |
| 2015-01-30 | 1615.49 |
| 2015-02-02 | 1627.21 |
| 2015-02-03 | 1661.41 |
| 2015-02-04 | 1671.58 |
| 2015-02-05 | 1702.02 |
| 2015-02-06 | 1702.25 |
| 2015-02-09 | 1683.14 |
| 2015-02-10 | 1703.65 |
| 2015-02-11 | 1698.97 |
| 2015-02-12 | 1718.36 |
| 2015-02-13 | 1747.93 |
| 2015-02-16 | . |
| 2015-02-17 | 1747.34 |
| 2015-02-18 | 1749.88 |
| 2015-02-19 | 1759.97 |
| 2015-02-20 | 1772.94 |
| 2015-02-23 | 1759.37 |
| 2015-02-24 | 1758.91 |
| 2015-02-25 | 1775.16 |
| 2015-02-26 | 1781.77 |
| 2015-02-27 | 1765.81 |
| 2015-03-02 | 1784.28 |
| 2015-03-03 | 1767.66 |
| 2015-03-04 | 1750.06 |
| 2015-03-05 | 1759.36 |
| 2015-03-06 | 1738.01 |
| 2015-03-09 | 1736.71 |
| 2015-03-10 | 1708.69 |
| 2015-03-11 | 1713.87 |
| 2015-03-12 | 1743.73 |
| 2015-03-13 | 1736.39 |
| 2015-03-16 | 1750.29 |
| 2015-03-17 | 1752.17 |
| 2015-03-18 | 1774.71 |
| 2015-03-19 | 1786.84 |
| 2015-03-20 | 1797.91 |
| 2015-03-23 | 1801.40 |
| 2015-03-24 | 1792.69 |
| 2015-03-25 | 1738.86 |
| 2015-03-26 | 1745.30 |
| 2015-03-27 | 1759.60 |
| 2015-03-30 | 1777.41 |
| 2015-03-31 | 1761.22 |
| 2015-04-01 | 1754.37 |
| 2015-04-02 | 1756.23 |
| 2015-04-03 | . |
| 2015-04-06 | 1769.85 |
| 2015-04-07 | 1767.55 |
| 2015-04-08 | 1787.30 |
| 2015-04-09 | 1788.66 |
| 2015-04-10 | 1799.64 |
| 2015-04-13 | 1789.63 |
| 2015-04-14 | 1787.31 |
| 2015-04-15 | 1804.38 |
| 2015-04-16 | 1804.13 |
| 2015-04-17 | 1769.19 |
| 2015-04-20 | 1797.87 |
| 2015-04-21 | 1807.53 |
| 2015-04-22 | 1816.07 |
| 2015-04-23 | 1837.46 |
| 2015-04-24 | 1834.88 |
| 2015-04-27 | 1820.03 |
| 2015-04-28 | 1832.09 |
| 2015-04-29 | 1824.36 |
| 2015-04-30 | 1787.71 |
| 2015-05-01 | 1804.44 |
| 2015-05-04 | 1814.02 |
| 2015-05-05 | 1783.49 |
| 2015-05-06 | 1789.44 |
| 2015-05-07 | 1789.05 |
| 2015-05-08 | 1798.18 |
| 2015-05-11 | 1794.52 |
| 2015-05-12 | 1794.81 |
| 2015-05-13 | 1799.82 |
| 2015-05-14 | 1820.83 |
| 2015-05-15 | 1811.72 |
| 2015-05-18 | 1835.05 |
| 2015-05-19 | 1828.55 |
| 2015-05-20 | 1831.00 |
| 2015-05-21 | 1827.55 |
| 2015-05-22 | 1824.23 |
| 2015-05-25 | . |
| 2015-05-26 | 1804.95 |
| 2015-05-27 | 1824.88 |
| 2015-05-28 | 1832.68 |
| 2015-05-29 | 1812.13 |
| 2015-06-01 | 1817.80 |
| 2015-06-02 | 1817.12 |
| 2015-06-03 | 1850.49 |
| 2015-06-04 | 1828.59 |
| 2015-06-05 | 1849.10 |
| 2015-06-08 | 1833.89 |
| 2015-06-09 | 1824.52 |
| 2015-06-10 | 1852.24 |
| 2015-06-11 | 1850.71 |
| 2015-06-12 | 1850.81 |
| 2015-06-15 | 1872.19 |
| 2015-06-16 | 1894.21 |
| 2015-06-17 | 1898.21 |
| 2015-06-18 | 1917.54 |
| 2015-06-19 | 1912.60 |
| 2015-06-22 | 1926.80 |
| 2015-06-23 | 1936.99 |
| 2015-06-24 | 1916.80 |
| 2015-06-25 | 1924.64 |
| 2015-06-26 | 1910.81 |
| 2015-06-29 | 1859.06 |
| 2015-06-30 | 1870.32 |
| 2015-07-01 | 1871.10 |
| 2015-07-02 | 1859.60 |
| 2015-07-03 | . |
| 2015-07-06 | 1847.67 |
| 2015-07-07 | 1843.94 |
| 2015-07-08 | 1827.53 |
| 2015-07-09 | 1844.81 |
| 2015-07-10 | 1865.06 |
| 2015-07-13 | 1878.58 |
| 2015-07-14 | 1894.16 |
| 2015-07-15 | 1886.13 |
| 2015-07-16 | 1892.27 |
| 2015-07-17 | 1891.35 |
| 2015-07-20 | 1888.80 |
| 2015-07-21 | 1879.50 |
| 2015-07-22 | 1881.58 |
| 2015-07-23 | 1866.98 |
| 2015-07-24 | 1849.18 |
| 2015-07-27 | 1824.61 |
| 2015-07-28 | 1831.81 |
| 2015-07-29 | 1833.56 |
| 2015-07-30 | 1857.20 |
| 2015-07-31 | 1868.72 |
| 2015-08-03 | 1851.97 |
| 2015-08-04 | 1843.97 |
| 2015-08-05 | 1858.84 |
| 2015-08-06 | 1821.74 |
| 2015-08-07 | 1825.53 |
| 2015-08-10 | 1853.63 |
| 2015-08-11 | 1823.22 |
| 2015-08-12 | 1828.48 |
| 2015-08-13 | 1826.26 |
| 2015-08-14 | 1841.57 |
| 2015-08-17 | 1855.02 |
| 2015-08-18 | 1832.79 |
| 2015-08-19 | 1818.07 |
| 2015-08-20 | 1766.31 |
| 2015-08-21 | 1739.63 |
| 2015-08-24 | 1677.43 |
| 2015-08-25 | 1665.95 |
| 2015-08-26 | 1706.50 |
| 2015-08-27 | 1726.88 |
| 2015-08-28 | 1743.48 |
| 2015-08-31 | 1731.20 |
| 2015-09-01 | 1680.22 |
| 2015-09-02 | 1702.97 |
| 2015-09-03 | 1707.09 |
| 2015-09-04 | 1691.47 |
| 2015-09-07 | . |
| 2015-09-08 | 1733.53 |
| 2015-09-09 | 1714.72 |
| 2015-09-10 | 1722.85 |
| 2015-09-11 | 1733.63 |
| 2015-09-14 | 1726.89 |
| 2015-09-15 | 1747.65 |
| 2015-09-16 | 1753.77 |
| 2015-09-17 | 1761.93 |
| 2015-09-18 | 1740.56 |
| 2015-09-21 | 1744.69 |
| 2015-09-22 | 1724.36 |
| 2015-09-23 | 1722.35 |
| 2015-09-24 | 1713.70 |
| 2015-09-25 | 1681.72 |
| 2015-09-28 | 1642.96 |
| 2015-09-29 | 1629.12 |
| 2015-09-30 | 1653.33 |
| 2015-10-01 | 1645.00 |
| 2015-10-02 | 1670.46 |
| 2015-10-05 | 1710.94 |
| 2015-10-06 | 1704.09 |
| 2015-10-07 | 1732.59 |
| 2015-10-08 | 1740.84 |
| 2015-10-09 | 1754.42 |
| 2015-10-12 | 1754.23 |
| 2015-10-13 | 1729.75 |
| 2015-10-14 | 1712.07 |
| 2015-10-15 | 1750.68 |
| 2015-10-16 | 1759.63 |
| 2015-10-19 | 1762.16 |
| 2015-10-20 | 1749.63 |
| 2015-10-21 | 1718.77 |
| 2015-10-22 | 1752.56 |
| 2015-10-23 | 1771.98 |
| 2015-10-26 | 1764.23 |
| 2015-10-27 | 1738.25 |
| 2015-10-28 | 1791.14 |
| 2015-10-29 | 1768.33 |
| 2015-10-30 | 1772.96 |
| 2015-11-02 | 1796.57 |
| 2015-11-03 | 1799.15 |
| 2015-11-04 | 1828.72 |
| 2015-11-05 | 1821.02 |
| 2015-11-06 | 1856.93 |
| 2015-11-09 | 1839.84 |
| 2015-11-10 | 1835.73 |
| 2015-11-11 | 1831.55 |
| 2015-11-12 | 1816.07 |
| 2015-11-13 | 1785.29 |
| 2015-11-16 | 1800.80 |
| 2015-11-17 | 1806.52 |
| 2015-11-18 | 1826.45 |
| 2015-11-19 | 1827.14 |
| 2015-11-20 | 1835.57 |
| 2015-11-23 | 1838.48 |
| 2015-11-24 | 1847.20 |
| 2015-11-25 | 1867.92 |
| 2015-11-26 | . |
| 2015-11-27 | 1874.85 |
| 2015-11-30 | 1874.23 |
| 2015-12-01 | 1885.23 |
| 2015-12-02 | 1883.44 |
| 2015-12-03 | 1856.45 |
| 2015-12-04 | 1879.40 |
| 2015-12-07 | 1851.45 |
| 2015-12-08 | 1854.36 |
| 2015-12-09 | 1822.93 |
| 2015-12-10 | 1823.27 |
| 2015-12-11 | 1781.40 |
| 2015-12-14 | 1775.35 |
| 2015-12-15 | 1798.08 |
| 2015-12-16 | 1823.85 |
| 2015-12-17 | 1814.05 |
| 2015-12-18 | 1783.93 |
| 2015-12-21 | 1791.28 |
| 2015-12-22 | 1802.81 |
| 2015-12-23 | 1824.13 |
| 2015-12-24 | 1831.49 |
| 2015-12-25 | . |
| 2015-12-28 | 1833.30 |
| 2015-12-29 | 1848.31 |
| 2015-12-30 | 1829.78 |
| 2015-12-31 | 1808.35 |
| 2016-01-01 | . |
| 2016-01-04 | 1764.50 |
| 2016-01-05 | 1756.23 |
| 2016-01-06 | 1739.11 |
| 2016-01-07 | 1694.76 |
| 2016-01-08 | 1666.39 |
| 2016-01-11 | 1662.54 |
| 2016-01-12 | 1668.57 |
| 2016-01-13 | 1622.35 |
| 2016-01-14 | 1660.28 |
| 2016-01-15 | 1633.88 |
| 2016-01-18 | . |
| 2016-01-19 | 1608.01 |
| 2016-01-20 | 1614.48 |
| 2016-01-21 | 1612.60 |
| 2016-01-22 | 1654.38 |
| 2016-01-25 | 1614.80 |
| 2016-01-26 | 1630.66 |
| 2016-01-27 | 1595.29 |
| 2016-01-28 | 1593.80 |
| 2016-01-29 | 1638.58 |
| 2016-02-01 | 1651.42 |
| 2016-02-02 | 1615.51 |
| 2016-02-03 | 1616.11 |
| 2016-02-04 | 1619.30 |
| 2016-02-05 | 1513.30 |
| 2016-02-08 | 1456.55 |
| 2016-02-09 | 1427.57 |
| 2016-02-10 | 1437.70 |
| 2016-02-11 | 1439.45 |
| 2016-02-12 | 1466.82 |
| 2016-02-15 | . |
| 2016-02-16 | 1504.18 |
| 2016-02-17 | 1537.58 |
| 2016-02-18 | 1520.40 |
| 2016-02-19 | 1542.26 |
| 2016-02-22 | 1559.58 |
| 2016-02-23 | 1546.97 |
| 2016-02-24 | 1573.56 |
| 2016-02-25 | 1588.87 |
| 2016-02-26 | 1608.52 |
| 2016-02-29 | 1614.46 |
| 2016-03-01 | 1656.51 |
| 2016-03-02 | 1658.11 |
| 2016-03-03 | 1670.44 |
| 2016-03-04 | 1674.75 |
| 2016-03-07 | 1686.33 |
| 2016-03-08 | 1650.19 |
| 2016-03-09 | 1648.55 |
| 2016-03-10 | 1626.60 |
| 2016-03-11 | 1657.83 |
| 2016-03-14 | 1660.02 |
| 2016-03-15 | 1630.28 |
| 2016-03-16 | 1649.99 |
| 2016-03-17 | 1667.86 |
| 2016-03-18 | 1689.17 |
| 2016-03-21 | 1684.82 |
| 2016-03-22 | 1681.15 |
| 2016-03-23 | 1642.48 |
| 2016-03-24 | 1652.72 |
| 2016-03-25 | . |
| 2016-03-28 | 1655.98 |
| 2016-03-29 | 1713.59 |
| 2016-03-30 | 1720.31 |
| 2016-03-31 | 1730.43 |
| 2016-04-01 | 1726.16 |
| 2016-04-04 | 1725.54 |
| 2016-04-05 | 1704.96 |
| 2016-04-06 | 1732.01 |
| 2016-04-07 | 1702.74 |
| 2016-04-08 | 1701.56 |
| 2016-04-11 | 1679.97 |
| 2016-04-12 | 1676.58 |
| 2016-04-13 | 1731.41 |
| 2016-04-14 | 1729.73 |
| 2016-04-15 | 1733.12 |
| 2016-04-18 | 1760.03 |
| 2016-04-19 | 1753.96 |
| 2016-04-20 | 1763.54 |
| 2016-04-21 | 1773.51 |
| 2016-04-22 | 1791.80 |
| 2016-04-25 | 1782.10 |
| 2016-04-26 | 1792.49 |
| 2016-04-27 | 1796.96 |
| 2016-04-28 | 1786.78 |
| 2016-04-29 | 1767.65 |
| 2016-05-02 | 1784.54 |
| 2016-05-03 | 1750.70 |
| 2016-05-04 | 1739.71 |
| 2016-05-05 | 1721.06 |
| 2016-05-06 | 1714.83 |
| 2016-05-09 | 1729.34 |
| 2016-05-10 | 1754.05 |
| 2016-05-11 | 1738.89 |
| 2016-05-12 | 1730.05 |
| 2016-05-13 | 1727.81 |
| 2016-05-16 | 1742.56 |
| 2016-05-17 | 1708.03 |
| 2016-05-18 | 1728.67 |
| 2016-05-19 | 1713.25 |
| 2016-05-20 | 1747.69 |
| 2016-05-23 | 1752.67 |
| 2016-05-24 | 1797.34 |
| 2016-05-25 | 1795.03 |
| 2016-05-26 | 1798.94 |
| 2016-05-27 | 1819.10 |
| 2016-05-30 | . |
| 2016-05-31 | 1829.92 |
| 2016-06-01 | 1868.16 |
| 2016-06-02 | 1892.81 |
| 2016-06-03 | 1884.57 |
| 2016-06-06 | 1902.28 |
| 2016-06-07 | 1910.00 |
| 2016-06-08 | 1923.46 |
| 2016-06-09 | 1911.87 |
| 2016-06-10 | 1882.64 |
| 2016-06-13 | 1872.17 |
| 2016-06-14 | 1876.27 |
| 2016-06-15 | 1878.90 |
| 2016-06-16 | 1879.78 |
| 2016-06-17 | 1866.29 |
| 2016-06-20 | 1890.10 |
| 2016-06-21 | 1891.91 |
| 2016-06-22 | 1875.71 |
| 2016-06-23 | 1910.18 |
| 2016-06-24 | 1828.58 |
| 2016-06-27 | 1754.70 |
| 2016-06-28 | 1777.73 |
| 2016-06-29 | 1821.11 |
| 2016-06-30 | 1854.90 |
| 2016-07-01 | 1863.56 |
| 2016-07-04 | . |
| 2016-07-05 | 1840.89 |
| 2016-07-06 | 1849.02 |
| 2016-07-07 | 1863.28 |
| 2016-07-08 | 1909.71 |
| 2016-07-11 | 1929.91 |
| 2016-07-12 | 1950.90 |
| 2016-07-13 | 1945.15 |
| 2016-07-14 | 1945.30 |
| 2016-07-15 | 1943.35 |
| 2016-07-18 | 1949.89 |
| 2016-07-19 | 1939.05 |
| 2016-07-20 | 1970.46 |
| 2016-07-21 | 1938.42 |
| 2016-07-22 | 1966.43 |
| 2016-07-25 | 1967.76 |
| 2016-07-26 | 1982.83 |
| 2016-07-27 | 1994.77 |
| 2016-07-28 | 2007.84 |
| 2016-07-29 | 2006.55 |
| 2016-08-01 | 2026.58 |
| 2016-08-02 | 1997.18 |
| 2016-08-03 | 2006.39 |
| 2016-08-04 | 2002.98 |
| 2016-08-05 | 2015.27 |
| 2016-08-08 | 2010.52 |
| 2016-08-09 | 2013.82 |
| 2016-08-10 | 2012.30 |
| 2016-08-11 | 2019.61 |
| 2016-08-12 | 2016.70 |
| 2016-08-15 | 2030.56 |
| 2016-08-16 | 2012.42 |
| 2016-08-17 | 1999.34 |
| 2016-08-18 | 2014.60 |
| 2016-08-19 | 2024.28 |
| 2016-08-22 | 2027.28 |
| 2016-08-23 | 2052.69 |
| 2016-08-24 | 2038.24 |
| 2016-08-25 | 2045.03 |
| 2016-08-26 | 2047.85 |
| 2016-08-29 | 2050.29 |
| 2016-08-30 | 2054.22 |
| 2016-08-31 | 2054.97 |
| 2016-09-01 | 2067.61 |
| 2016-09-02 | 2094.05 |
| 2016-09-05 | . |
| 2016-09-06 | 2100.39 |
| 2016-09-07 | 2106.71 |
| 2016-09-08 | 2102.26 |
| 2016-09-09 | 2044.32 |
| 2016-09-12 | 2066.51 |
| 2016-09-13 | 2028.43 |
| 2016-09-14 | 2027.41 |
| 2016-09-15 | 2056.91 |
| 2016-09-16 | 2055.46 |
| 2016-09-19 | 2063.64 |
| 2016-09-20 | 2061.51 |
| 2016-09-21 | 2094.91 |
| 2016-09-22 | 2129.50 |
| 2016-09-23 | 2117.50 |
| 2016-09-26 | 2097.56 |
| 2016-09-27 | 2120.13 |
| 2016-09-28 | 2135.15 |
| 2016-09-29 | 2106.87 |
| 2016-09-30 | 2122.69 |
#2016-10-03|2117.96
#2016-10-04|2109.60
#2016-10-05|2109.44
#2016-10-06|2099.48
#2016-10-07|2084.43
#2016-10-10|2111.30
#2016-10-11|2063.81
#2016-10-12|2063.02
#2016-10-13|2044.93
#2016-10-14|2042.57
#2016-10-17|2038.76
#2016-10-18|2050.35
#2016-10-19|2061.46
#2016-10-20|2052.06
#2016-10-21|2058.26
#2016-10-24|2085.44
#2016-10-25|2066.98
#2016-10-26|2045.82
#2016-10-27|2013.60
#2016-10-28|2031.57
#2016-10-31|2032.62
#2016-11-01|2014.75
#2016-11-02|1967.65
#2016-11-03|1962.54
#2016-11-04|1963.53
#2016-11-07|2016.24
#2016-11-08|2018.71
#2016-11-09|2045.29
#2016-11-10|2042.99
#2016-11-11|2105.75
#2016-11-14|2104.70
#2016-11-15|2111.02
#2016-11-16|2126.25
#2016-11-17|2131.11
#2016-11-18|2137.31
#2016-11-21|2151.08
#2016-11-22|2165.14
#2016-11-23|2168.04
#2016-11-24| .
#2016-11-25|2173.63
#2016-11-28|2149.87
#2016-11-29|2142.63
#2016-11-30|2116.43
#2016-12-01|2056.66
#2016-12-02|2056.54
#2016-12-05|2099.68
#2016-12-06|2112.05
#2016-12-07|2132.20
#2016-12-08|2161.03
#2016-12-09|2159.11
#2016-12-12|2139.37
#2016-12-13|2139.78
#2016-12-14|2117.83
#2016-12-15|2124.86
#2016-12-16|2128.59
#2016-12-19|2141.76
#2016-12-20|2144.83
#2016-12-21|2126.05
#2016-12-22|2096.92
#2016-12-23|2109.54
#2016-12-26| .
#2016-12-27|2125.58
#2016-12-28|2096.48
#2016-12-29|2104.87
#2016-12-30|2091.68
#2017-01-02| .
#2017-01-03|2109.14
#2017-01-04|2140.85
#2017-01-05|2129.00
#2017-01-06|2134.19
#2017-01-09|2136.47
#2017-01-10|2154.22
#2017-01-11|2163.66
#2017-01-12|2146.78
#2017-01-13|2177.80
#2017-01-16| .
#2017-01-17|2136.66
#2017-01-18|2132.36
#2017-01-19|2126.06
#2017-01-20|2140.04
#2017-01-23|2134.36
#2017-01-24|2156.75
#2017-01-25|2170.10
#2017-01-26|2146.14
#2017-01-27|2145.83
#2017-01-30|2119.32
#2017-01-31|2136.88
#2017-02-01|2126.05
#2017-02-02|2119.39
#2017-02-03|2140.16
#2017-02-06|2127.81
#2017-02-07|2128.05
#2017-02-08|2117.66
#2017-02-09|2162.64
#2017-02-10|2177.18
#2017-02-13|2177.28
#2017-02-14|2172.18
#2017-02-15|2184.54
#2017-02-16|2187.98
#2017-02-17|2197.13
#2017-02-20| .
#2017-02-21|2205.63
#2017-02-22|2198.07
#2017-02-23|2191.19
#2017-02-24|2199.94
#2017-02-27|2209.82
#2017-02-28|2170.74
#2017-03-01|2211.94
#2017-03-02|2185.97
#2017-03-03|2176.83
#2017-03-06|2166.40
#2017-03-07|2159.55
#2017-03-08|2158.73
#2017-03-09|2155.85
#2017-03-10|2170.57
#2017-03-13|2187.06
#2017-03-14|2174.11
#2017-03-15|2199.18
#2017-03-16|2213.43
#2017-03-17|2215.27
#2017-03-20|2213.70
#2017-03-21|2157.27
#2017-03-22|2147.01
#2017-03-23|2155.04
#2017-03-24|2164.72
#2017-03-27|2174.35
#2017-03-28|2178.54
#2017-03-29|2196.04
#2017-03-30|2200.41
#2017-03-31|2211.94
#2017-04-03|2194.69
#2017-04-04|2189.09
#2017-04-05|2177.21
#2017-04-06|2195.80
#2017-04-07|2197.80
#2017-04-10|2199.22
#2017-04-11|2211.71
#2017-04-12|2192.97
#2017-04-13|2174.96
#2017-04-14| .
#2017-04-17|2196.81
#2017-04-18|2201.75
#2017-04-19|2217.35
#2017-04-20|2239.02
#2017-04-21|2233.81
#2017-04-24|2259.41
#2017-04-25|2276.77
#2017-04-26|2287.77
#2017-04-27|2284.29
#2017-04-28|2266.11
#2017-05-01|2281.64
#2017-05-02|2283.38
#2017-05-03|2285.50
#2017-05-04|2317.57
#2017-05-05|2340.99
#2017-05-08|2334.96
#2017-05-09|2335.64
#2017-05-10|2344.11
#2017-05-11|2341.44
#2017-05-12|2347.57
#2017-05-15|2377.97
#2017-05-16|2379.36
#2017-05-17|2294.85
#2017-05-18|2304.52
#2017-05-19|2319.61
#2017-05-22|2352.93
#2017-05-23|2355.63
#2017-05-24|2370.06
#2017-05-25|2385.70
#2017-05-26|2391.10
#2017-05-29| .
#2017-05-30|2386.92
#2017-05-31|2385.70
#2017-06-01|2429.23
#2017-06-02|2448.37
#2017-06-05|2442.41
#2017-06-06|2450.01
#2017-06-07|2444.22
#2017-06-08|2483.25
#2017-06-09|2405.68
#2017-06-12|2407.38
#2017-06-13|2425.34
#2017-06-14|2416.46
#2017-06-15|2415.20
#2017-06-16|2415.67
#2017-06-19|2447.93
#2017-06-20|2421.06
#2017-06-21|2437.01
#2017-06-22|2467.64
#2017-06-23|2498.63
#2017-06-26|2478.75
#2017-06-27|2441.05
#2017-06-28|2484.32
#2017-06-29|2434.13
#2017-06-30|2441.41
#2017-07-03|2410.86
#2017-07-04| .
#2017-07-05|2422.67
#2017-07-06|2392.04
#2017-07-07|2436.63
#2017-07-10|2438.31
#2017-07-11|2467.79
#2017-07-12|2501.55
#2017-07-13|2484.94
#2017-07-14|2497.52
#2017-07-17|2500.82
#2017-07-18|2510.44
#2017-07-19|2529.56
#2017-07-20|2524.52
#2017-07-21|2512.30
#2017-07-24|2531.03
#2017-07-25|2546.98
#2017-07-26|2550.71
#2017-07-27|2518.18
#2017-07-28|2496.45
#2017-07-31|2476.64
#2017-08-01|2489.53
#2017-08-02|2443.66
#2017-08-03|2451.64
#2017-08-04|2457.28
#2017-08-07|2461.97
#2017-08-08|2440.66
#2017-08-09|2432.74
#2017-08-10|2367.48
#2017-08-11|2397.82
#2017-08-14|2446.99
#2017-08-15|2434.10
#2017-08-16|2442.90
#2017-08-17|2405.29
#2017-08-18|2410.44
#2017-08-21|2406.86
#2017-08-22|2445.84
#2017-08-23|2443.35
#2017-08-24|2451.28
#2017-08-25|2434.23
#2017-08-28|2440.02
#2017-08-29|2452.79
#2017-08-30|2482.34
#2017-08-31|2516.91
#2017-09-01|2519.81
#2017-09-04| .
#2017-09-05|2512.92
#2017-09-06|2500.37
#2017-09-07|2513.00
#2017-09-08|2508.59
#2017-09-11|2552.84
#2017-09-12|2559.47
#2017-09-13|2556.95
#2017-09-14|2572.42
#2017-09-15|2570.15
#2017-09-18|2588.98
#2017-09-19|2580.35
#2017-09-20|2569.81
#2017-09-21|2564.69
#2017-09-22|2577.17
#2017-09-25|2548.71
#2017-09-26|2550.02
#2017-09-27|2611.22
#2017-09-28|2615.97
#2017-09-29|2624.66
#2017-10-02|2666.63
#2017-10-03|2686.70
#2017-10-04|2698.77
#2017-10-05|2711.84
#2017-10-06|2720.26
#2017-10-09|2706.45
#2017-10-10|2711.24
#2017-10-11|2706.48
#2017-10-12|2707.19
#2017-10-13|2706.72
#2017-10-16|2692.54
#2017-10-17|2688.79
#2017-10-18|2697.38
#2017-10-19|2689.29
#2017-10-20|2720.49
#2017-10-23|2701.33
#2017-10-24|2704.76
#2017-10-25|2679.31
#2017-10-26|2683.23
#2017-10-27|2688.29
#2017-10-30|2659.63
#2017-10-31|2693.88
#2017-11-01|2669.49
#2017-11-02|2657.59
#2017-11-03|2658.86
#2017-11-06|2656.86
#2017-11-07|2631.31
#2017-11-08|2665.81
#2017-11-09|2636.89
#2017-11-10|2635.54
#2017-11-13|2630.72
#2017-11-14|2634.43
#2017-11-15|2609.48
#2017-11-16|2662.07
#2017-11-17|2662.20
#2017-11-20|2691.73
#2017-11-21|2719.94
#2017-11-22|2729.00
#2017-11-23| .
#2017-11-24|2752.39
#2017-11-27|2744.22
#2017-11-28|2772.16
#2017-11-29|2719.69
#2017-11-30|2723.05
#2017-12-01|2715.73
#2017-12-04|2646.92
#2017-12-05|2643.37
#2017-12-06|2650.44
#2017-12-07|2677.84
#2017-12-08|2682.35
#2017-12-11|2696.05
#2017-12-12|2682.34
#2017-12-13|2704.43
#2017-12-14|2698.72
#2017-12-15|2738.36
#2017-12-18|2763.80
#2017-12-19|2747.32
#2017-12-20|2740.87
#2017-12-21|2740.59
#2017-12-22|2725.17
#2017-12-25| .
#2017-12-26|2727.78
#2017-12-27|2724.04
#2017-12-28|2727.03
#2017-12-29|2712.83
#2018-01-01| .
#2018-01-02|2740.47
#2018-01-03|2756.53
#2018-01-04|2776.01
#2018-01-05|2780.64
#2018-01-08|2791.92
#2018-01-09|2779.94
#2018-01-10|2770.40
#2018-01-11|2823.27
#2018-01-12|2844.50
#2018-01-15| .
#2018-01-16|2800.11
#2018-01-17|2819.24
#2018-01-18|2821.79
#2018-01-19|2854.44
#2018-01-22|2854.99
#2018-01-23|2870.76
#2018-01-24|2842.76
#2018-01-25|2844.39
#2018-01-26|2883.86
#2018-01-29|2857.11
#2018-01-30|2847.88
#2018-01-31|2842.59
#2018-02-01|2845.40
#2018-02-02|2787.16
#2018-02-05|2704.78
#2018-02-06|2730.48
#2018-02-07|2742.30
#2018-02-08|2669.36
#2018-02-09|2699.19
#2018-02-12|2737.67
#2018-02-13|2771.67
#2018-02-14|2835.53
#2018-02-15|2886.11
#2018-02-16|2910.42
#2018-02-19| .
#2018-02-20|2924.56
#2018-02-21|2930.42
#2018-02-22|2926.21
#2018-02-23|2962.82
#2018-02-26|2982.73
#2018-02-27|2964.41
#2018-02-28|2950.85
#2018-03-01|2925.25
#2018-03-02|2999.70
#2018-03-05|3033.81
#2018-03-06|3052.20
#2018-03-07|3091.17
#2018-03-08|3095.97
#2018-03-09|3124.81
#2018-03-12|3141.60
#2018-03-13|3105.43
#2018-03-14|3128.06
#2018-03-15|3115.71
#2018-03-16|3117.27
#2018-03-19|3068.42
#2018-03-20|3103.93
#2018-03-21|3125.99
#2018-03-22|3076.58
#2018-03-23|2999.20
#2018-03-26|3076.07
#2018-03-27|2985.09
#2018-03-28|2952.62
#2018-03-29|3014.50
#2018-03-30| .
#2018-04-02|2960.55
#2018-04-03|2995.54
#2018-04-04|2993.41
#2018-04-05|3021.10
#2018-04-06|2963.80
#2018-04-09|2963.16
#2018-04-10|3015.99
#2018-04-11|3027.54
#2018-04-12|3062.01
#2018-04-13|3043.41
#2018-04-16|3076.05
#2018-04-17|3146.53
#2018-04-18|3164.06
#2018-04-19|3145.88
#2018-04-20|3115.82
#2018-04-23|3117.85
#2018-04-24|3070.27
#2018-04-25|3050.89
#2018-04-26|3086.77
#2018-04-27|3055.76
#2018-04-30|3059.43
#2018-05-01|3070.95
#2018-05-02|3084.39
#2018-05-03|3093.31
#2018-05-04|3118.78
#2018-05-07|3154.94
#2018-05-08|3187.30
#2018-05-09|3243.71
#2018-05-10|3276.80
#2018-05-11|3244.58
#2018-05-14|3198.87
#2018-05-15|3202.86
#2018-05-16|3230.45
#2018-05-17|3238.13
#2018-05-18|3261.34
#2018-05-21|3255.43
#2018-05-22|3214.41
#2018-05-23|3238.13
#2018-05-24|3248.82
#2018-05-25|3248.24
#2018-05-28| .
#2018-05-29|3260.51
#2018-05-30|3299.29
#2018-05-31|3291.73
#2018-06-01|3343.43
#2018-06-04|3377.84
#2018-06-05|3418.32
#2018-06-06|3428.11
#2018-06-07|3356.61
#2018-06-08|3384.49
#2018-06-11|3405.24
#2018-06-12|3463.74
#2018-06-13|3472.22
#2018-06-14|3499.60
#2018-06-15|3506.86
#2018-06-18|3552.44
#2018-06-19|3521.74
#2018-06-20|3525.38
#2018-06-21|3469.09
#2018-06-22|3408.53
#2018-06-25|3303.01
#2018-06-26|3332.52
#2018-06-27|3238.73
#2018-06-28|3299.70
#2018-06-29|3293.29
#2018-07-02|3348.76
#2018-07-03|3347.18
#2018-07-04| .
#2018-07-05|3388.41
#2018-07-06|3438.44
#2018-07-09|3451.76
#2018-07-10|3423.06
#2018-07-11|3419.92
#2018-07-12|3504.92
#2018-07-13|3485.05
#2018-07-16|3475.91
#2018-07-17|3523.14
#2018-07-18|3522.34
#2018-07-19|3521.91
#2018-07-20|3512.23
#2018-07-23|3530.33
#2018-07-24|3461.35
#2018-07-25|3519.81
#2018-07-26|3521.85
#2018-07-27|3406.92
#2018-07-30|3285.40
#2018-07-31|3288.66
#2018-08-01|3332.18
#2018-08-02|3393.36
#2018-08-03|3369.05
#2018-08-06|3430.03
#2018-08-07|3485.90
#2018-08-08|3497.82
#2018-08-09|3546.09
#2018-08-10|3558.76
#2018-08-13|3530.43
#2018-08-14|3562.94
#2018-08-15|3514.89
#2018-08-16|3549.21
#2018-08-17|3545.84
#2018-08-20|3558.20
#2018-08-21|3589.52
#2018-08-22|3625.16
#2018-08-23|3658.81
#2018-08-24|3727.17
#2018-08-27|3740.73
#2018-08-28|3748.99
#2018-08-29|3770.35
#2018-08-30|3753.13
#2018-08-31|3761.85
#2018-09-03| .
#2018-09-04|3783.73
#2018-09-05|3700.44
#2018-09-06|3737.29
#2018-09-07|3787.84
#2018-09-10|3808.92
#2018-09-11|3831.38
#2018-09-12|3842.60
#2018-09-13|3846.54
#2018-09-14|3860.79
#2018-09-17|3746.08
#2018-09-18|3784.79
#2018-09-19|3716.22
#2018-09-20|3747.63
#2018-09-21|3704.92
#2018-09-24|3713.57
#2018-09-25|3756.21
#2018-09-26|3709.97
#2018-09-27|3700.56
#2018-09-28|3704.92
#2018-10-01|3633.19
#2018-10-02|3562.70
#2018-10-03|3604.37
#2018-10-04|3556.42
#2018-10-05|3519.09
#2018-10-08|3432.94
#2018-10-09|3406.33
#2018-10-10|3260.97
#2018-10-11|3211.16
#2018-10-12|3276.92
#2018-10-15|3275.37
#2018-10-16|3411.01
#2018-10-17|3409.03
#2018-10-18|3334.96
#2018-10-19|3250.51
#2018-10-22|3294.00
#2018-10-23|3273.63
#2018-10-24|3131.89
#2018-10-25|3213.91
#2018-10-26|3152.41
#2018-10-29|3119.15
#2018-10-30|3175.19
#2018-10-31|3241.28
#2018-11-01|3287.15
#2018-11-02|3242.94
#2018-11-05|3200.23
#2018-11-06|3209.11
#2018-11-07|3312.50
#2018-11-08|3298.63
#2018-11-09|3228.64
#2018-11-12|3147.75
#2018-11-13|3135.33
#2018-11-14|3108.35
#2018-11-15|3183.80
#2018-11-16|3174.15
#2018-11-19|3000.65
#2018-11-20|2951.37
#2018-11-21|3019.00
#2018-11-22| .
#2018-11-23|3038.70
#2018-11-26|3106.87
#2018-11-27|3076.27
#2018-11-28|3182.84
#2018-11-29|3180.25
#2018-11-30|3197.02
#2018-12-03|3223.30
#2018-12-04|3098.52
#2018-12-05| .
#2018-12-06|3154.16
#2018-12-07|3074.06
#2018-12-10|3105.18
#2018-12-11|3106.96
#2018-12-12|3166.59
#2018-12-13|3130.69
#2018-12-14|3088.55
#2018-12-17|2967.86
#2018-12-18|2995.43
#2018-12-19|2978.81
#2018-12-20|2905.82
#2018-12-21|2789.73
#2018-12-24|2760.51
#2018-12-25| .
#2018-12-26|2914.36
#2018-12-27|2940.04
#2018-12-28|2941.92
#2018-12-31|2969.28
#2019-01-01| .
#2019-01-02|2965.80
#2019-01-03|2874.49
#2019-01-04|2997.50
#2019-01-07|3075.24
#2019-01-08|3134.43
#2019-01-09|3157.15
#2019-01-10|3157.95
#2019-01-11|3166.08
#2019-01-14|3113.64
#2019-01-15|3185.51
#2019-01-16|3186.79
#2019-01-17|3227.65
#2019-01-18|3272.16
#2019-01-21| .
#2019-01-22|3228.82
#2019-01-23|3232.79
#2019-01-24|3262.45
#2019-01-25|3325.68
#2019-01-28|3309.42
#2019-01-29|3277.18
#2019-01-30|3332.63
#2019-01-31|3404.46
#2019-02-01|3413.48
#2019-02-04|3473.75
#2019-02-05|3496.68
#2019-02-06|3467.25
#2019-02-07|3442.79
#2019-02-08|3489.71
#2019-02-11|3494.39
#2019-02-12|3556.98
#2019-02-13|3549.26
#2019-02-14|3570.58
#2019-02-15|3601.34
#2019-02-18| .
#2019-02-19|3610.41
#2019-02-20|3602.82
#2019-02-21|3597.38
#2019-02-22|3627.38
#2019-02-25|3624.84
#2019-02-26|3614.71
#2019-02-27|3640.57
#2019-02-28|3609.96
#2019-03-01|3632.76
#2019-03-04|3562.54
#2019-03-05|3546.19
#2019-03-06|3487.74
#2019-03-07|3501.72
#2019-03-08|3511.28
#2019-03-11|3602.62
#2019-03-12|3619.11
#2019-03-13|3617.46
#2019-03-14|3624.26
#2019-03-15|3638.92
#2019-03-18|3655.96
#2019-03-19|3672.57
#2019-03-20|3670.92
#2019-03-21|3750.61
#2019-03-22|3602.98
#2019-03-25|3633.36
#2019-03-26|3675.34
#2019-03-27|3627.32
#2019-03-28|3670.56
#2019-03-29|3700.92
#2019-04-01|3727.61
#2019-04-02|3735.49
#2019-04-03|3747.75
#2019-04-04|3675.54
#2019-04-05|3691.99
#2019-04-08|3680.55
#2019-04-09|3679.28
#2019-04-10|3729.88
#2019-04-11|3730.90
#2019-04-12|3736.97
#2019-04-15|3733.25
#2019-04-16|3716.26
#2019-04-17|3659.44
#2019-04-18|3627.69
#2019-04-19| .
#2019-04-22|3678.95
#2019-04-23|3750.88
#2019-04-24|3763.39
#2019-04-25|3759.07
#2019-04-26|3806.21
#2019-04-29|3827.72
#2019-04-30|3810.17
#2019-05-01|3757.40
#2019-05-02|3774.43
#2019-05-03|3828.09
#2019-05-06|3834.30
#2019-05-07|3769.87
#2019-05-08|3751.75
#2019-05-09|3710.66
#2019-05-10|3705.88
#2019-05-13|3557.66
#2019-05-14|3613.78
#2019-05-15|3654.36
#2019-05-16|3715.56
#2019-05-17|3661.20
#2019-05-20|3617.28
#2019-05-21|3669.30
#2019-05-22|3672.92
#2019-05-23|3565.68
#2019-05-24|3600.58
#2019-05-27| .
#2019-05-28|3629.15
#2019-05-29|3579.16
#2019-05-30|3581.10
#2019-05-31|3519.25
#2019-06-03|3401.69
#2019-06-04|3489.39
#2019-06-05|3493.36
#2019-06-06|3515.94
#2019-06-07|3563.91
#2019-06-10|3586.57
#2019-06-11|3535.64
#2019-06-12|3581.84
#2019-06-13|3590.04
#2019-06-14|3577.65
#2019-06-17|3616.65
#2019-06-18|3647.08
#2019-06-19|3710.41
#2019-06-20|3741.25
#2019-06-21|3704.15
#2019-06-24|3633.81
#2019-06-25|3573.07
#2019-06-26|3540.51
#2019-06-27|3606.66
#2019-06-28|3662.82
#2019-07-01|3675.25
#2019-07-02|3680.12
#2019-07-03|3725.56
#2019-07-04| .
#2019-07-05|3727.57
#2019-07-08|3708.00
#2019-07-09|3743.53
#2019-07-10|3766.90
#2019-07-11|3765.75
#2019-07-12|3783.05
#2019-07-15|3773.50
#2019-07-16|3750.86
#2019-07-17|3778.81
#2019-07-18|3783.91
#2019-07-19|3749.81
#2019-07-22|3748.15
#2019-07-23|3735.37
#2019-07-24|3822.57
#2019-07-25|3811.59
#2019-07-26|3871.50
#2019-07-29|3806.53
#2019-07-30|3806.47
#2019-07-31|3716.09
#2019-08-01|3735.85
#2019-08-02|3708.43
#2019-08-05|3562.52
#2019-08-06|3564.60
#2019-08-07|3601.44
#2019-08-08|3719.35
#2019-08-09|3663.12
#2019-08-12|3607.38
#2019-08-13|3647.55
#2019-08-14|3549.71
#2019-08-15|3571.90
#2019-08-16|3634.80
#2019-08-19|3640.66
#2019-08-20|3647.61
#2019-08-21|3711.76
#2019-08-22|3719.08
#2019-08-23|3640.61
#2019-08-26|3678.10
#2019-08-27|3639.84
#2019-08-28|3628.50
#2019-08-29|3690.00
#2019-08-30|3671.86
#2019-09-02| .
#2019-09-03|3621.88
#2019-09-04|3661.50
#2019-09-05|3673.64
#2019-09-06|3610.71
#2019-09-09|3513.27
#2019-09-10|3502.11
#2019-09-11|3545.93
#2019-09-12|3549.70
#2019-09-13|3505.32
#2019-09-16|3528.81
#2019-09-17|3559.90
#2019-09-18|3540.45
#2019-09-19|3534.74
#2019-09-20|3532.99
#2019-09-23|3505.90
#2019-09-24|3420.66
#2019-09-25|3442.43
#2019-09-26|3415.00
#2019-09-27|3333.43
#2019-09-30|3362.55
#2019-10-01|3317.51
#2019-10-02|3293.65
#2019-10-03|3355.64
#2019-10-04|3404.99
#2019-10-07|3416.62
#2019-10-08|3333.18
#2019-10-09|3378.30
#2019-10-10|3340.53
#2019-10-11|3402.70
#2019-10-14|3387.71
#2019-10-15|3422.02
#2019-10-16|3390.66
#2019-10-17|3414.67
#2019-10-18|3329.73
#2019-10-21|3383.49
#2019-10-22|3362.09
#2019-10-23|3375.53
#2019-10-24|3431.00
#2019-10-25|3457.21
#2019-10-28|3477.98
#2019-10-29|3477.54
#2019-10-30|3523.60
#2019-10-31|3507.00
#2019-11-01|3514.07
#2019-11-04|3507.39
#2019-11-05|3522.84
#2019-11-06|3502.44
#2019-11-07|3510.81
#2019-11-08|3526.84
#2019-11-11|3540.90
#2019-11-12|3559.25
#2019-11-13|3560.99
#2019-11-14|3548.23
#2019-11-15|3606.94
#2019-11-18|3597.25
#2019-11-19|3620.88
#2019-11-20|3630.12
#2019-11-21|3612.73
#2019-11-22|3610.62
#2019-11-25|3673.82
#2019-11-26|3697.07
#2019-11-27|3741.62
#2019-11-28|3741.62
#2019-11-29|3738.16
#2019-12-02|3653.27
#2019-12-03|3662.68
#2019-12-04|3647.49
#2019-12-05|3637.99
#2019-12-06|3647.06
#2019-12-09|3619.69
#2019-12-10|3587.87
#2019-12-11|3568.59
#2019-12-12|3569.91
#2019-12-13|3586.02
#2019-12-16|3617.42
#2019-12-17|3604.63
#2019-12-18|3635.28
#2019-12-19|3662.14
#2019-12-20|3674.66
#2019-12-23|3678.32
#2019-12-24|3677.28
#2019-12-25| .
#2019-12-26|3687.33
#2019-12-27|3666.72
#2019-12-30|3627.52
#2019-12-31|3644.89
#2020-01-01| .
#2020-01-02|3685.79
#2020-01-03|3679.02
#2020-01-06|3728.18
#2020-01-07|3732.71
#2020-01-08|3764.98
#2020-01-09|3791.22
#2020-01-10|3797.45
#2020-01-13|3836.30
#2020-01-14|3856.43
#2020-01-15|3892.16
#2020-01-16|3962.41
#2020-01-17|3946.88
#2020-01-20| .
#2020-01-21|3908.05
#2020-01-22|3917.04
#2020-01-23|3911.29
#2020-01-24|3870.09
#2020-01-27|3795.77
#2020-01-28|3839.32
#2020-01-29|3839.14
#2020-01-30|3850.40
#2020-01-31|3775.12
#2020-02-03|3814.52
#2020-02-04|3888.49
#2020-02-05|3870.07
#2020-02-06|3922.80
#2020-02-07|3923.53
#2020-02-10|3942.06
#2020-02-11|3925.61
#2020-02-12|3945.53
#2020-02-13|3955.88
#2020-02-14|3967.92
#2020-02-17| .
#2020-02-18|3967.68
#2020-02-19|4014.12
#2020-02-20|3994.67
#2020-02-21|3907.87
#2020-02-24|3793.52
#2020-02-25|3659.11
#2020-02-26|3620.74
#2020-02-27|3456.45
#2020-02-28|3456.19
#2020-03-02|3508.78
#2020-03-03|3413.34
#2020-03-04|3497.32
#2020-03-05|3398.74
#2020-03-06|3312.37
#2020-03-09|3032.52
#2020-03-10|3116.83
#2020-03-11|2954.99
#2020-03-12|2655.27
#2020-03-13|2804.87
#2020-03-16|2459.42
#2020-03-17|2616.07
#2020-03-18|2427.98
#2020-03-19|2595.64
#2020-03-20|2584.98
#2020-03-23|2606.04
#2020-03-24|2810.04
#2020-03-25|2793.72
#2020-03-26|2969.39
#2020-03-27|2877.29
#2020-03-30|2943.86
#2020-03-31|2926.83
#2020-04-01|2758.16
#2020-04-02|2769.11
#2020-04-03|2722.92
#2020-04-06|2897.37
#2020-04-07|2863.13
#2020-04-08|2976.19
#2020-04-09|3052.78
#2020-04-10|3052.78
#2020-04-13|3044.85
#2020-04-14|3118.15
#2020-04-15|3056.31
#2020-04-16|3079.78
#2020-04-17|3155.88
#2020-04-20|3176.21
#2020-04-21|3074.85
#2020-04-22|3134.15
#2020-04-23|3151.20
#2020-04-24|3197.08
#2020-04-27|3293.33
#2020-04-28|3259.81
#2020-04-29|3361.22
#2020-04-30|3310.99
#2020-05-01|3191.57
#2020-05-04|3198.77
#2020-05-05|3281.16
#2020-05-06|3348.45
#2020-05-07|3519.82
#2020-05-08|3567.00
#2020-05-11|3595.86
#2020-05-12|3576.09
#2020-05-13|3491.98
#2020-05-14|3484.64
#2020-05-15|3565.25
#2020-05-18|3635.27
#2020-05-19|3648.67
#2020-05-20|3720.52
#2020-05-21|3714.30
#2020-05-22|3773.36
#2020-05-25|3773.36
#2020-05-26|3797.97
#2020-05-27|3823.56
#2020-05-28|3794.45
#2020-05-29|3887.03
#2020-06-01|3956.06
#2020-06-02|3971.01
#2020-06-03|4031.35
#2020-06-04|3931.39
#2020-06-05|3953.11
#2020-06-08|4056.80
#2020-06-09|4013.35
#2020-06-10|4030.12
#2020-06-11|3782.11
#2020-06-12|3849.56
#2020-06-15|3961.71
#2020-06-16|4044.02
#2020-06-17|4056.17
#2020-06-18|4116.61
#2020-06-19|4100.76
#2020-06-22|4198.23
#2020-06-23|4207.36
#2020-06-24|4111.55
#2020-06-25|4199.51
#2020-06-26|4122.47
#2020-06-29|4110.19
#2020-06-30|4197.15
#2020-07-01|4279.19
#2020-07-02|4278.28
#2020-07-03| .
#2020-07-06|4286.03
#2020-07-07|4276.01
#2020-07-08|4380.46
#2020-07-09|4422.59
#2020-07-10|4388.46
#2020-07-13|4150.30
#2020-07-14|4194.61
#2020-07-15|4265.52
#2020-07-16|4187.32
#2020-07-17|4244.75
#2020-07-20|4406.07
#2020-07-21|4380.46
#2020-07-22|4372.31
#2020-07-23|4313.82
#2020-07-24|4244.25
#2020-07-27|4334.51
#2020-07-28|4311.44
#2020-07-29|4471.31
#2020-07-30|4518.67
#2020-07-31|4569.39
#2020-08-03|4669.63
#2020-08-04|4706.25
#2020-08-05|4685.06
#2020-08-06|4605.35
#2020-08-07|4442.48
#2020-08-10|4376.59
#2020-08-11|4316.45
#2020-08-12|4334.05
#2020-08-13|4420.18
#2020-08-14|4385.56
#2020-08-17|4440.08
#2020-08-18|4486.96
#2020-08-19|4486.82
#2020-08-20|4569.36
#2020-08-21|4520.96
#2020-08-24|4500.47
#2020-08-25|4547.58
#2020-08-26|4625.67
#2020-08-27|4610.84
#2020-08-28|4647.94
#2020-08-31|4651.42
#2020-09-01|4786.36
#2020-09-02|4788.11
#2020-09-03|4469.46
#2020-09-04|4347.70
#2020-09-07| .
#2020-09-08|4255.60
#2020-09-09|4353.35
#2020-09-10|4310.68
#2020-09-11|4226.24
#2020-09-14|4317.99
#2020-09-15|4350.95
#2020-09-16|4361.57
#2020-09-17|4312.49
#2020-09-18|4326.33
#2020-09-21|4301.47
#2020-09-22|4367.59
#2020-09-23|4243.99
#2020-09-24|4200.44
#2020-09-25|4312.25
#2020-09-28|4395.41
#2020-09-29|4408.51
#2020-09-30|4394.38
#2020-10-01|4496.14
#2020-10-02|4449.39
#2020-10-05|4540.31
#2020-10-06|4556.49
#2020-10-07|4637.97
#2020-10-08|4669.15
#2020-10-09|4721.68
#2020-10-12|4768.13
#2020-10-13|4785.76
#2020-10-14|4750.74
#2020-10-15|4749.50
#2020-10-16|4746.11
#2020-10-19|4701.64
#2020-10-20|4671.39
#2020-10-21|4648.51
#2020-10-22|4689.98
#2020-10-23|4712.34
#2020-10-26|4585.91
#2020-10-27|4599.01
#2020-10-28|4453.61
#2020-10-29|4479.26
#2020-10-30|4365.46
#2020-11-02|4399.80
#2020-11-03|4531.23
#2020-11-04|4655.88
#2020-11-05|4837.42
#2020-11-06|4859.89
#2020-11-09|4857.82
#2020-11-10|4778.53
#2020-11-11|4844.80
#2020-11-12|4798.64
#2020-11-13|4876.17
#2020-11-16|4950.52
#2020-11-17|4987.44
#2020-11-18|4948.75
#2020-11-19|5043.84
#2020-11-20|5103.52
#2020-11-23|5163.04
#2020-11-24|5204.40
#2020-11-25|5308.71
#2020-11-26|5308.71
#2020-11-27|5425.10
#2020-11-30|5340.07
#2020-12-01|5316.98
#2020-12-02|5287.29
#2020-12-03|5358.68
#2020-12-04|5484.30
#2020-12-07|5497.68
#2020-12-08|5550.38
#2020-12-09|5424.94
#2020-12-10|5548.12
#2020-12-11|5553.81
#2020-12-14|5605.67
#2020-12-15|5682.47
#2020-12-16|5723.90
#2020-12-17|5837.30
#2020-12-18|5969.81
#2020-12-21|6035.54
#2020-12-22|6229.98
#2020-12-23|6224.69
#2020-12-24|6196.96
#2020-12-25|6196.96
#2020-12-28|6161.07
#2020-12-29|6057.21
#2020-12-30|6122.65
#2020-12-31|6102.65
#2021-01-01|6102.65
#2021-01-04|5989.13
#2021-01-05|6064.02
#2021-01-06|6129.14
#2021-01-07|6304.63
#2021-01-08|6378.90
#2021-01-11|6312.18
#2021-01-12|6386.08
#2021-01-13|6336.40
#2021-01-14|6485.60
#2021-01-15|6406.66
#2021-01-18|6406.66
#2021-01-19|6522.56
#2021-01-20|6580.62
#2021-01-21|6549.93
#2021-01-22|6654.55
#2021-01-25|6618.37
#2021-01-26|6641.03
#2021-01-27|6602.49
#2021-01-28|6588.23
#2021-01-29|6491.67
#2021-02-01|6683.44
#2021-02-02|6782.42
#2021-02-03|6791.07
#2021-02-04|6941.53
#2021-02-05|7120.79
#2021-02-08|7264.54
#2021-02-09|7466.44
#2021-02-10|7335.83
#2021-02-11|7426.77
#2021-02-12|7456.65
#2021-02-15|7456.65
#2021-02-16|7312.27
#2021-02-17|7215.97
#2021-02-18|7184.79
#2021-02-19|7285.74
#2021-02-22|7030.14
#2021-02-23|6855.10
#2021-02-24|6995.29
#2021-02-25|6670.30
#2021-02-26|6697.78
#2021-03-01|6965.62
#2021-03-02|6771.84
#2021-03-03|6496.66
#2021-03-04|6222.54
#2021-03-05|6253.76
#2021-03-08|6124.55
#2021-03-09|6439.23
#2021-03-10|6498.45
#2021-03-11|6731.32
#2021-03-12|6683.59
#2021-03-15|6697.44
#2021-03-16|6602.55
#2021-03-17|6653.21
#2021-03-18|6363.50
#2021-03-19|6475.80
#2021-03-22|6521.59
#2021-03-23|6325.00
#2021-03-24|6025.19
#2021-03-25|6120.02
#2021-03-26|6190.55
#2021-03-29|5988.47
#2021-03-30|6034.08
#2021-03-31|6172.79
#2021-04-01|6319.61
#2021-04-02|6319.61
#2021-04-05|6343.86
#2021-04-06|6355.48
#2021-04-07|6258.73
#2021-04-08|6333.73
#2021-04-09|6307.06
#2021-04-12|6300.42
#2021-04-13|6376.68
#2021-04-14|6356.26
#2021-04-15|6411.20
#2021-04-16|6371.74
#2021-04-19|6235.73
#2021-04-20|6095.14
#2021-04-21|6238.36
#2021-04-22|6322.44
#2021-04-23|6447.28
#2021-04-26|6591.89
#2021-04-27|6539.39
#2021-04-28|6558.22
#2021-04-29|6480.00
#2021-04-30|6388.28
#2021-05-03|6334.08
#2021-05-04|6174.68
#2021-05-05|6144.23
#2021-05-06|6083.60
#2021-05-07|6143.27
#2021-05-10|5946.90
#2021-05-11|5988.77
#2021-05-12|5788.66
#2021-05-13|5804.22
#2021-05-14|5996.18
#2021-05-17|5975.01
#2021-05-18|6006.26
#2021-05-19|5980.80
#2021-05-20|6114.78
#2021-05-21|6118.54
#2021-05-24|6208.57
#2021-05-25|6168.34
#2021-05-26|6279.32
#2021-05-27|6330.86
#2021-05-28|6324.86
#2021-05-31|6324.86
#2021-06-01|6345.39
#2021-06-02|6391.32
#2021-06-03|6294.43
#2021-06-04|6388.11
#2021-06-07|6510.49
#2021-06-08|6618.69
#2021-06-09|6567.51
#2021-06-10|6578.23
#2021-06-11|6645.77
#2021-06-14|6629.06
#2021-06-15|6560.76
#2021-06-16|6625.63
#2021-06-17|6658.47
#2021-06-18|6562.69
#2021-06-21|6625.89
#2021-06-22|6697.23
#2021-06-23|6763.42
#2021-06-24|6867.61
#2021-06-25|6881.40
#2021-06-28|6898.64
#2021-06-29|6869.30
#2021-06-30|6724.78
#2021-07-01|6765.79
#2021-07-02|6778.48
#2021-07-05|6778.48
#2021-07-06|6786.98
#2021-07-07|6682.67
#2021-07-08|6631.00
#2021-07-09|6722.07
#2021-07-12|6685.48
#2021-07-13|6587.78
#2021-07-14|6475.76
#2021-07-15|6413.11
#2021-07-16|6359.61
#2021-07-19|6343.34
#2021-07-20|6520.93
#2021-07-21|6639.52
#2021-07-22|6582.96
#2021-07-23|6643.02
#2021-07-26|6657.05
#2021-07-27|6518.85
#2021-07-28|6640.97
#2021-07-29|6672.04
#2021-07-30|6636.37
#2021-08-02|6639.77
#2021-08-03|6650.28
#2021-08-04|6633.30
#2021-08-05|6748.65
#2021-08-06|6753.08
#2021-08-09|6733.90
#2021-08-10|6710.18
#2021-08-11|6737.25
#2021-08-12|6769.03
#2021-08-13|6719.25
#2021-08-16|6622.93
#2021-08-17|6517.74
#2021-08-18|6477.92
#2021-08-19|6416.90
#2021-08-20|6517.07
#2021-08-23|6681.91
#2021-08-24|6779.69
#2021-08-25|6811.83
#2021-08-26|6784.54
#2021-08-27|6958.96
#2021-08-30|6942.44
#2021-08-31|6946.30
#2021-09-01|6985.83
#2021-09-02|7043.04
#2021-09-03|7080.21
#2021-09-06|7080.21
#2021-09-07|7013.60
#2021-09-08|6899.31
#2021-09-09|6911.92
#2021-09-10|6810.94
#2021-09-13|6843.46
#2021-09-14|6812.83
#2021-09-15|6900.48
#2021-09-16|6926.14
#2021-09-17|6925.01
#2021-09-20|6699.98
#2021-09-21|6754.79
#2021-09-22|6858.16
#2021-09-23|7001.77
#2021-09-24|6992.74
#2021-09-27|6936.86
#2021-09-28|6674.33
#2021-09-29|6635.46
#2021-09-30|6624.33
#2021-10-01|6731.80
#2021-10-04|6491.40
#2021-10-05|6577.05
#2021-10-06|6600.26
#2021-10-07|6736.28
#2021-10-08|6659.87
#2021-10-11|6614.41
#2021-10-12|6671.41
#2021-10-13|6830.36
#2021-10-14|6934.07
#2021-10-15|6921.37
#2021-10-18|6928.26
#2021-10-19|6996.47
#2021-10-20|6974.89
#2021-10-21|7033.07
#2021-10-22|6949.60
#2021-10-25|7027.07
#2021-10-26|6959.30
#2021-10-27|6821.51
#2021-10-28|6956.43
#2021-10-29|7011.77
#2021-11-01|7109.81
#2021-11-02|7060.23
#2021-11-03|7174.85
#2021-11-04|7184.69
#2021-11-05|7224.55
#2021-11-08|7306.92
#2021-11-09|7373.36
#2021-11-10|7216.11
#2021-11-11|7250.25
#2021-11-12|7284.44
#2021-11-15|7242.59
#2021-11-16|7312.53
#2021-11-17|7208.37
#2021-11-18|7097.29
#2021-11-19|7020.19
#2021-11-22|6760.62
#2021-11-23|6644.83
#2021-11-24|6755.40
#2021-11-25|6755.40
#2021-11-26|6608.10
#2021-11-29|6693.54
#2021-11-30|6594.29
#2021-12-01|6313.31
#2021-12-02|6428.59
#2021-12-03|6218.11
#2021-12-06|6288.40
#2021-12-07|6566.96
#2021-12-08|6644.03
#2021-12-09|6453.59
#2021-12-10|6417.98
#2021-12-13|6355.54
#2021-12-14|6241.27
#2021-12-15|6358.02
#2021-12-16|6169.87
#2021-12-17|6313.32
#2021-12-20|6234.55
#2021-12-21|6453.79
#2021-12-22|6505.44
#2021-12-23|6544.39
#2021-12-24|6544.39
#2021-12-27|6610.47
#2021-12-28|6498.68
#2021-12-29|6451.74
#2021-12-30|6504.01
#2021-12-31|6424.01
#2022-01-03|6445.04
#2022-01-04|6280.95
#2022-01-05|5984.02
#2022-01-06|5993.52
#2022-01-07|5934.41
#2022-01-10|5961.68
#2022-01-11|6095.30
#2022-01-12|6020.08
#2022-01-13|5841.34
#2022-01-14|5818.87
#2022-01-17|5818.87
#2022-01-18|5674.21
#2022-01-19|5615.89
#2022-01-20|5582.78
#2022-01-21|5448.36
#2022-01-24|5603.82
#2022-01-25|5426.93
#2022-01-26|5379.74
#2022-01-27|5282.36
#2022-01-28|5443.36
#2022-01-31|5693.83
#2022-02-01|5733.49
#2022-02-02|5596.87
#2022-02-03|5416.29
#2022-02-04|5557.18
#2022-02-07|5563.43
#2022-02-08|5683.07
#2022-02-09|5749.05
#2022-02-10|5656.20
#2022-02-11|5519.64
#2022-02-14|5526.37
#2022-02-15|5679.96
#2022-02-16|5626.90
#2022-02-17|5414.90
#2022-02-18|5288.86
#2022-02-21|5288.86
#2022-02-22|5221.41
#2022-02-23|5079.69
#2022-02-24|5352.90
#2022-02-25|5460.10
#2022-02-28|5530.48
#2022-03-01|5463.19
#2022-03-02|5549.44
#2022-03-03|5421.71
#2022-03-04|5293.05
#2022-03-07|5202.16
#2022-03-08|5211.00
#2022-03-09|5400.79
#2022-03-10|5373.63
#2022-03-11|5199.97
#2022-03-14|5035.48
#2022-03-15|5148.90
#2022-03-16|5386.07
#2022-03-17|5532.10
#2022-03-18|5625.46
#2022-03-21|5598.07
#2022-03-22|5718.59
#2022-03-23|5655.13
#2022-03-24|5720.48
#2022-03-25|5600.29
#2022-03-28|5674.97
#2022-03-29|5883.25
#2022-03-30|5745.09
#2022-03-31|5676.77
#2022-04-01|5743.41
#2022-04-04|5876.54
#2022-04-05|5682.97
#2022-04-06|5515.58
#2022-04-07|5504.54
#2022-04-08|5394.98
#2022-04-11|5445.65
#2022-04-12|5452.23
#2022-04-13|5603.96
#2022-04-14|5476.78
#2022-04-15|5476.78
#2022-04-18|5396.35
#2022-04-19|5539.12
#2022-04-20|5415.13
#2022-04-21|5246.26
#2022-04-22|5127.62
#2022-04-25|5263.53
#2022-04-26|5044.27
#2022-04-27|4998.75
#2022-04-28|5144.69
#2022-04-29|4976.57
#2022-05-02|5081.92
#2022-05-03|4990.11
#2022-05-04|5129.21
#2022-05-05|4823.18
#2022-05-06|4642.47
#2022-05-09|4329.83
#2022-05-10|4263.76
#2022-05-11|4070.49
#2022-05-12|4205.18
#2022-05-13|4491.15
#2022-05-16|4368.67
#2022-05-17|4491.37
#2022-05-18|4335.75
#2022-05-19|4448.33
#2022-05-20|4462.79
#2022-05-23|4458.45
#2022-05-24|4274.56
#2022-05-25|4403.29
#2022-05-26|4518.61
#2022-05-27|4687.39
#2022-05-30|4687.39
#2022-05-31|4591.70
#2022-06-01|4553.71
#2022-06-02|4760.07
#2022-06-03|4642.56
#2022-06-06|4620.51
#2022-06-07|4681.65
#2022-06-08|4661.74
#2022-06-09|4506.61
#2022-06-10|4323.42
#2022-06-13|4061.14
#2022-06-14|4052.80
#2022-06-15|4177.95
#2022-06-16|3980.24
#2022-06-17|4113.28
#2022-06-20|4113.28
#2022-06-21|4188.25
#2022-06-22|4205.85
#2022-06-23|4377.50
#2022-06-24|4535.72
#2022-06-27|4451.79
#2022-06-28|4299.81
#2022-06-29|4259.49
#2022-06-30|4194.92
#2022-07-01|4266.72
#2022-07-04|4266.72
#2022-07-05|4420.02
#2022-07-06|4384.40
#2022-07-07|4526.66
#2022-07-08|4514.38
#2022-07-11|4359.87
#2022-07-12|4261.35
#2022-07-13|4226.59
#2022-07-14|4145.93
#2022-07-15|4239.10
#2022-07-18|4226.23
#2022-07-19|4345.74
#2022-07-20|4519.35
#2022-07-21|4587.79
#2022-07-22|4439.22
#2022-07-25|4386.39
#2022-07-26|4241.60
#2022-07-27|4396.54
#2022-07-28|4439.99
#2022-07-29|4456.44
#2022-08-01|4473.96
#2022-08-02|4527.28
#2022-08-03|4720.84
#2022-08-04|4714.88
#2022-08-05|4728.28
#2022-08-08|4789.63
#2022-08-09|4649.22
#2022-08-10|4822.47
#2022-08-11|4760.87
#2022-08-12|4835.61
#2022-08-15|4848.83
#2022-08-16|4847.90
#2022-08-17|4716.70
#2022-08-18|4731.86
#2022-08-19|4564.26
#2022-08-22|4448.63
#2022-08-23|4437.54
#2022-08-24|4499.06
#2022-08-25|4578.95
#2022-08-26|4412.36
#2022-08-29|4357.89
#2022-08-30|4341.94
#2022-08-31|4322.63
#2022-09-01|4198.24
#2022-09-02|4163.73
#2022-09-05|4163.73
#2022-09-06|4144.89
#2022-09-07|4242.91
#2022-09-08|4284.60
#2022-09-09|4420.88
#2022-09-12|4506.36
#2022-09-13|4293.40
#2022-09-14|4322.11
#2022-09-15|4280.24
#2022-09-16|4163.12
#2022-09-19|4180.87
#2022-09-20|4089.93
#2022-09-21|4057.18
#2022-09-22|3929.77
#2022-09-23|3857.35
#2022-09-26|3820.67
#2022-09-27|3872.28
#2022-09-28|4010.64
#2022-09-29|3924.71
#2022-09-30|3888.98
#2022-10-03|3988.19
#2022-10-04|4193.31
#2022-10-05|4182.87
#2022-10-06|4177.05
#2022-10-07|3974.03
#2022-10-10|3825.34
#2022-10-11|3786.89
#2022-10-12|3768.07
#2022-10-13|3812.53
#2022-10-14|3724.24
#2022-10-17|3905.75
#2022-10-18|3974.23
#2022-10-19|3857.72
#2022-10-20|3881.57
#2022-10-21|3917.87
#2022-10-24|3915.22
#2022-10-25|4090.70
#2022-10-26|4056.23
#2022-10-27|4083.02
#2022-10-28|4134.51
#2022-10-31|4130.98
#2022-11-01|4078.10
#2022-11-02|3883.94
#2022-11-03|3808.02
#2022-11-04|3719.92
#2022-11-07|3715.08
#2022-11-08|3726.29
#2022-11-09|3618.69
#2022-11-10|3973.13
#2022-11-11|4117.83
#2022-11-14|4053.08
#2022-11-15|4171.01
#2022-11-16|4028.03
#2022-11-17|3929.04
#2022-11-18|3885.08
#2022-11-21|3831.05
#2022-11-22|3847.51
#2022-11-23|3932.89
#2022-11-24|3932.89
#2022-11-25|3925.54
#2022-11-28|3859.05
#2022-11-29|3840.42
#2022-11-30|4007.84
#2022-12-01|4107.33
#2022-12-02|4119.99
#2022-12-05|3960.36
#2022-12-06|3878.86
#2022-12-07|3865.62
#2022-12-08|3964.16
#2022-12-09|3944.28
#2022-12-12|4046.85
#2022-12-13|4110.91
#2022-12-14|4109.73
#2022-12-15|3975.52
#2022-12-16|3965.81
#2022-12-19|3851.44
#2022-12-20|3874.65
#2022-12-21|3899.45
#2022-12-22|3839.39
#2022-12-23|3806.46
#2022-12-26|3806.46
#2022-12-27|3732.13
#2022-12-28|3703.07
#2022-12-29|3862.92
#2022-12-30|3876.09
#2023-01-02|3876.09
#2023-01-03|3877.00
#2023-01-04|3913.59
#2023-01-05|3776.51
#2023-01-06|3820.24
#2023-01-09|3905.62
#2023-01-10|3932.91
#2023-01-11|3997.34
#2023-01-12|4055.07
#2023-01-13|4076.84
#2023-01-16|4076.84
#2023-01-17|4110.29
#2023-01-18|4061.84
#2023-01-19|4005.78
#2023-01-20|4109.18
#2023-01-23|4226.90
#2023-01-24|4187.05
#2023-01-25|4189.87
#2023-01-26|4286.43
#2023-01-27|4346.94
#2023-01-30|4267.25
#2023-01-31|4350.27
#2023-02-01|4520.13
#2023-02-02|4710.74
#2023-02-03|4604.63
#2023-02-06|4520.53
#2023-02-07|4591.30
#2023-02-08|4573.08
#2023-02-09|4472.32
#2023-02-10|4425.15
#2023-02-13|4504.75
#2023-02-14|4562.97
#2023-02-15|4683.37
#2023-02-16|4548.58
#2023-02-17|4514.41
#2023-02-20|4514.41
#2023-02-21|4400.42
#2023-02-22|4426.25
#2023-02-23|4423.62
#2023-02-24|4352.26
#2023-02-27|4349.18
#2023-02-28|4353.53
#2023-03-01|4317.66
#2023-03-02|4347.32
#2023-03-03|4460.69
#2023-03-06|4417.42
#2023-03-07|4362.28
#2023-03-08|4347.85
#2023-03-09|4201.64
#2023-03-10|4033.60
#2023-03-13|4019.00
#2023-03-14|4098.91
#2023-03-15|4101.01
#2023-03-16|4166.80
#2023-03-17|4105.14
#2023-03-20|4094.57
#2023-03-21|4207.40
#2023-03-22|4077.43
#2023-03-23|4142.30
#2023-03-24|4124.79
#2023-03-27|4163.76
#2023-03-28|4138.01
#2023-03-29|4208.14
#2023-03-30|4235.21
#2023-03-31|4404.36
#2023-04-03|4369.47
#2023-04-04|4338.48
#2023-04-05|4221.58
#2023-04-06|4272.73
#2023-04-07|4272.73
#2023-04-10|4293.98
#2023-04-11|4289.80
#2023-04-12|4258.51
#2023-04-13|4339.76
#2023-04-14|4303.83
#2023-04-17|4342.81
#2023-04-18|4350.20
#2023-04-19|4310.48
#2023-04-20|4252.03
#2023-04-21|4276.14
#2023-04-24|4190.86
#2023-04-25|4021.34
#2023-04-26|4038.54
#2023-04-27|4084.17
#2023-04-28|4055.73
#2023-05-01|4048.85
#2023-05-02|3927.53
#2023-05-03|3887.20
#2023-05-04|3881.94
#2023-05-05|3957.34
#2023-05-08|3979.57
#2023-05-09|3976.27
#2023-05-10|4065.29
#2023-05-11|4055.68
#2023-05-12|4014.93
#2023-05-15|4114.10
#2023-05-16|4072.01
#2023-05-17|4175.45
#2023-05-18|4244.08
#2023-05-19|4218.87
#2023-05-22|4336.55
#2023-05-23|4298.82
#2023-05-24|4282.91
#2023-05-25|4226.87
#2023-05-26|4310.04
#2023-05-29|4310.04
#2023-05-30|4363.92
#2023-05-31|4411.11
#2023-06-01|4397.32
#2023-06-02|4438.81
#2023-06-05|4425.03
#2023-06-06|4543.39
#2023-06-07|4494.96
#2023-06-08|4485.76
#2023-06-09|4491.03
#2023-06-12|4574.29
#2023-06-13|4665.92
#2023-06-14|4617.91
#2023-06-15|4671.91
#2023-06-16|4649.12
#2023-06-19|4649.12
#2023-06-20|4607.23
#2023-06-21|4527.31
#2023-06-22|4528.93
#2023-06-23|4442.69
#2023-06-26|4401.87
#2023-06-27|4499.46
#2023-06-28|4566.23
#2023-06-29|4608.77
#2023-06-30|4649.15
#2023-07-03|4653.95
#2023-07-04|4653.95
#2023-07-05|4627.53
#2023-07-06|4551.08
#2023-07-07|4584.31
#2023-07-10|4701.52
#2023-07-11|4793.58
#2023-07-12|4844.89
#2023-07-13|4941.18
#2023-07-14|4843.92
#2023-07-17|4920.35
#2023-07-18|4963.57
#2023-07-19|4975.17
#2023-07-20|4827.15
#2023-07-21|4816.71
#2023-07-24|4789.07
#2023-07-25|4828.49
#2023-07-26|4870.01
#2023-07-27|4763.35
#2023-07-28|4866.02
#2023-07-31|4985.93
#2023-08-01|4951.65
#2023-08-02|4793.37
#2023-08-03|4814.68
#2023-08-04|4769.32
#2023-08-07|4755.44
#2023-08-08|4650.21
#2023-08-09|4565.07
#2023-08-10|4593.40
#2023-08-11|4627.66
#2023-08-14|4651.74
#2023-08-15|4593.92
#2023-08-16|4539.01
#2023-08-17|4449.13
#2023-08-18|4474.23
#2023-08-21|4509.06
#2023-08-22|4525.24
#2023-08-23|4617.41
#2023-08-24|4505.18
#2023-08-25|4551.36
#2023-08-28|4580.66
#2023-08-29|4656.56
#2023-08-30|4716.62
#2023-08-31|4734.89
#2023-09-01|4760.30
#2023-09-04|4760.30
#2023-09-05|4738.16
#2023-09-06|4722.59
#2023-09-07|4651.91
#2023-09-08|4629.09
#2023-09-11|4657.52
#2023-09-12|4602.37
#2023-09-13|4550.86
#2023-09-14|4579.66
#2023-09-15|4514.10
#2023-09-18|4492.93
#2023-09-19|4482.07
#2023-09-20|4442.52
#2023-09-21|4340.69
#2023-09-22|4341.79
#2023-09-25|4342.36
#2023-09-26|4256.29
#2023-09-27|4306.61
#2023-09-28|4365.75
#2023-09-29|4385.54
#2023-10-02|4366.04
#2023-10-03|4243.36
#2023-10-04|4294.41
#2023-10-05|4273.04
#2023-10-06|4367.90
#2023-10-09|4371.95
#2023-10-10|4421.01
#2023-10-11|4409.93
#2023-10-12|4291.49
#2023-10-13|4213.55
#2023-10-16|4326.82
#2023-10-17|4376.30
#2023-10-18|4275.22
#2023-10-19|4238.82
#2023-10-20|4136.25
#2023-10-23|4105.33
#2023-10-24|4198.88
#2023-10-25|4052.18
#2023-10-26|4035.91
#2023-10-27|4012.61
#2023-10-30|4026.44
#2023-10-31|4097.25
#2023-11-01|4057.45
#2023-11-02|4185.78
#2023-11-03|4364.89
#2023-11-06|4302.25
#2023-11-07|4398.74
#2023-11-08|4387.74
#2023-11-09|4320.62
#2023-11-10|4381.31
#2023-11-13|4376.14
#2023-11-14|4591.73
#2023-11-15|4613.54
#2023-11-16|4532.31
#2023-11-17|4594.05
#2023-11-20|4654.60
#2023-11-21|4578.55
#2023-11-22|4603.86
#2023-11-23|4603.86
#2023-11-24|4642.63
#2023-11-27|4618.64
#2023-11-28|4638.16
#2023-11-29|4693.28
#2023-11-30|4653.13
#2023-12-01|4845.45
#2023-12-04|4890.81
#2023-12-05|4880.14
#2023-12-06|4863.39
#2023-12-07|4821.09
#2023-12-08|4867.92
#2023-12-11|4857.93
#2023-12-12|4859.78
#2023-12-13|4999.39
#2023-12-14|5094.86
#2023-12-15|5079.28
#2023-12-18|5108.46
#2023-12-19|5186.52
#2023-12-20|5069.86
#2023-12-21|5171.36
#2023-12-22|5218.81
#2023-12-25|5218.81
#2023-12-26|5255.97
#2023-12-27|5278.11
#2023-12-28|5286.02
#2023-12-29|5172.56
#2024-01-01|5172.56
#2024-01-02|5048.69
#2024-01-03|4869.22
#2024-01-04|4870.05
#2024-01-05|4843.37
#2024-01-08|4974.57
#2024-01-09|4958.25
#2024-01-10|4995.48
#2024-01-11|4965.90
#2024-01-12|4951.16
#2024-01-15|4951.16
#2024-01-16|4908.95
#2024-01-17|4874.48
#2024-01-18|4897.98
#2024-01-19|4949.86
#2024-01-22|5075.40
#2024-01-23|5081.14
#2024-01-24|5012.14
#2024-01-25|5014.31
#2024-01-26|5051.37
#2024-01-29|5196.79
#2024-01-30|5140.93
#2024-01-31|4997.76
#2024-02-01|5077.50
#2024-02-02|5086.22
#2024-02-05|4982.10
#2024-02-06|5062.34
#2024-02-07|5059.64
#2024-02-08|5197.64
#2024-02-09|5333.96
#2024-02-12|5369.89
#2024-02-13|5136.25
#2024-02-14|5316.78
#2024-02-15|5362.46
#2024-02-16|5268.48
#2024-02-19|5268.48
#2024-02-20|5172.93
#2024-02-21|5027.20
#2024-02-22|5120.37
#2024-02-23|5130.07
#2024-02-26|5258.77
#2024-02-27|5330.42
#2024-02-28|5274.56
#2024-02-29|5354.60
#2024-03-01|5390.19
#2024-03-04|5452.47
#2024-03-05|5131.25
#2024-03-06|5275.22
#2024-03-07|5356.04
#2024-03-08|5432.50
#2024-03-11|5426.35
#2024-03-12|5474.83
#2024-03-13|5528.31
#2024-03-14|5379.53
#2024-03-15|5371.32
#2024-03-18|5405.85
#2024-03-19|5420.00
#2024-03-20|5516.11
#2024-03-21|5526.28
#2024-03-22|5441.03
#2024-03-25|5435.38
#2024-03-26|5428.52
#2024-03-27|5500.07
#2024-03-28|5516.56
#2024-03-29|5516.56
#2024-04-01|5432.92
#2024-04-02|5323.32
#2024-04-03|5320.74
#2024-04-04|5297.61
#2024-04-05|5317.54
#2024-04-08|5356.13
#2024-04-09|5414.41
#2024-04-10|5257.11
#2024-04-11|5299.78
#2024-04-12|5160.52
#2024-04-15|5024.21
#2024-04-16|5005.52
#2024-04-17|4978.45
#2024-04-18|4976.98
#2024-04-19|4978.12
#2024-04-22|5079.59
#2024-04-23|5205.08
#2024-04-24|5209.05
#2024-04-25|5161.63
#2024-04-26|5231.73
#2024-04-29|5221.93
#2024-04-30|5111.52
#2024-05-01|5141.51
#2024-05-02|5175.74
#2024-05-03|5183.99
#2024-05-06|5292.62
#2024-05-07|5288.90
#2024-05-08|5281.66
#2024-05-09|5312.15
#2024-05-10|5288.00
#2024-05-13|5328.88
#2024-05-14|5388.81
#2024-05-15|5471.85
#2024-05-16|5444.40
#2024-05-17|5430.27
#2024-05-20|5463.98
#2024-05-21|5396.71
#2024-05-22|5373.02
#2024-05-23|5288.16
#2024-05-24|5294.23
#2024-05-27|5294.23
#2024-05-28|5261.66
#2024-05-29|5219.80
#2024-05-30|5165.92
#2024-05-31|5168.99
#2024-06-03|5127.86
#2024-06-04|5097.86
#2024-06-05|5184.61
#2024-06-06|5174.37
#2024-06-07|5136.58
#2024-06-10|5155.66
#2024-06-11|5157.99
#2024-06-12|5245.67
#2024-06-13|5148.58
#2024-06-14|5109.94
#2024-06-17|5119.60
#2024-06-18|5072.43
#2024-06-19|5072.43
#2024-06-20|5057.71
#2024-06-21|5097.14
#2024-06-24|5087.68
#2024-06-25|5089.84
#2024-06-26|5113.13
#2024-06-27|5217.16
#2024-06-28|5267.13
#2024-07-01|5254.31
#2024-07-02|5261.34
#2024-07-03|5255.59
#2024-07-04|5255.59
#2024-07-05|5261.46
#2024-07-08|5252.83
#2024-07-09|5177.51
#2024-07-10|5145.52
#2024-07-11|5259.54
#2024-07-12|5344.43
#2024-07-15|5435.68
#2024-07-16|5575.84
#2024-07-17|5521.18
#2024-07-18|5395.20
#2024-07-19|5378.75
#2024-07-22|5463.24
#2024-07-23|5503.24
#2024-07-24|5336.04
#2024-07-25|5428.78
#2024-07-26|5495.83
#2024-07-29|5448.66
#2024-07-30|5495.36
#2024-07-31|5505.98
#2024-08-01|5291.83
#2024-08-02|5127.60
#2024-08-05|4963.97
#2024-08-06|4995.64
#2024-08-07|4979.10
#2024-08-08|5112.68
#2024-08-09|5089.94
#2024-08-12|5051.08
#2024-08-13|5167.30
#2024-08-14|5152.56
#2024-08-15|5264.23
#2024-08-16|5273.50
#2024-08-19|5341.30
#2024-08-20|5297.16
#2024-08-21|5355.23
#2024-08-22|5265.34
#2024-08-23|5396.88
#2024-08-26|5403.95
#2024-08-27|5368.88
#2024-08-28|5298.27
#2024-08-29|5372.83
#2024-08-30|5389.86
#2024-09-02|5389.86
#2024-09-03|5218.90
#2024-09-04|5201.58
#2024-09-05|5186.06
#2024-09-06|5048.70
#2024-09-09|5088.19
#2024-09-10|5059.20
#2024-09-11|5082.16
#2024-09-12|5123.94
#2024-09-13|5228.13
#2024-09-16|5241.87
#2024-09-17|5274.40
#2024-09-18|5260.75
#2024-09-19|5358.09
#2024-09-20|5341.85
#2024-09-23|5343.60
#2024-09-24|5385.25
#2024-09-25|5327.82
#2024-09-26|5374.52
#2024-09-27|5415.43
#2024-09-30|5418.59
#2024-10-01|5280.41
#2024-10-02|5301.24
#2024-10-03|5263.97
#2024-10-04|5374.24
#2024-10-07|5289.49
#2024-10-08|5341.50
#2024-10-09|5391.89
#2024-10-10|5404.86
#2024-10-11|5508.09
#2024-10-14|5562.17
#2024-10-15|5564.72
#2024-10-16|5615.44
#2024-10-17|5606.39
#2024-10-18|5635.82
#2024-10-21|5618.10
#2024-10-22|5595.08
#2024-10-23|5519.22
#2024-10-24|5560.55
#2024-10-25|5587.57
#2024-10-28|5674.62
#2024-10-29|5742.65
#2024-10-30|5735.74
#2024-10-31|5624.82
#2024-11-01|5643.30
#2024-11-04|5626.23
#2024-11-05|5760.96
#2024-11-06|6056.98
#2024-11-07|6201.88
#2024-11-08|6239.27
#2024-11-11|6361.04
#2024-11-12|6277.60
#2024-11-13|6176.77
#2024-11-14|6043.44
#2024-11-15|5927.49
#2024-11-18|5913.75
#2024-11-19|6048.80
#2024-11-20|6134.76
#2024-11-21|6354.63
#2024-11-22|6470.76
#2024-11-25|6534.79
#2024-11-26|6456.11
#2024-11-27|6451.36
#2024-11-28|6451.36
#2024-11-29|6528.87
#2024-12-02|6556.65
#2024-12-03|6586.52
#2024-12-04|6741.52
#2024-12-05|6704.67
#2024-12-06|6837.24
#2024-12-09|6752.29
#2024-12-10|6662.21
#2024-12-11|6710.39
#2024-12-12|6682.31
#2024-12-13|6651.84
#2024-12-16|6858.14
#2024-12-17|6810.56
#2024-12-18|6500.03
#2024-12-19|6462.66
#2024-12-20|6576.86
#2024-12-23|6522.53
#2024-12-24|6625.36
#2024-12-25|6625.36
#2024-12-26|6744.13
#2024-12-27|6607.90
#2024-12-30|6506.79
#2024-12-31|6446.88
#2025-01-01|6446.88
#2025-01-02|6493.07
#2025-01-03|6662.63
#2025-01-06|6725.85
#2025-01-07|6559.03
#2025-01-08|6356.75
#2025-01-09|6356.75
#2025-01-10|6209.50
#2025-01-13|6160.53
#2025-01-14|6237.68
#2025-01-15|6431.65
#2025-01-16|6458.08
#2025-01-17|6443.75
#2025-01-20|6443.75
#2025-01-21|6625.66
#2025-01-22|6577.97
#2025-01-23|6597.55
#2025-01-24|6575.33
#2025-01-27|6463.22
#2025-01-28|6655.57
#2025-01-29|6604.53
#2025-01-30|6624.98
#2025-01-31|6588.50
#2025-02-03|6560.73
#2025-02-04|6707.96
#2025-02-05|6778.80
#2025-02-06|6711.48
#2025-02-07|6692.90
#2025-02-10|6744.02
#2025-02-11|6582.12
#2025-02-12|6633.54
#2025-02-13|6676.06
#2025-02-14|6563.55
#2025-02-17|6563.55
#2025-02-18|6551.90
#2025-02-19|6441.90
#2025-02-20|6350.75
#2025-02-21|6116.53
#2025-02-24|6019.77
#2025-02-25|5895.73
#2025-02-26|5958.63
#2025-02-27|5799.47
#2025-02-28|5818.94
#2025-03-03|5641.84
#2025-03-04|5631.44
#2025-03-05|5756.45
#2025-03-06|5528.26
#2025-03-07|5526.08
#2025-03-10|5235.58
#2025-03-11|5266.37
#2025-03-12|5341.99
#2025-03-13|5170.33
#2025-03-14|5388.55
#2025-03-17|5465.31
#2025-03-18|5354.95
#2025-03-19|5446.30
#2025-03-20|5367.38
#2025-03-21|5373.24
#2025-03-24|5556.69
#2025-03-25|5581.00
#2025-03-26|5459.19
#2025-03-27|5414.90
#2025-03-28|5257.73
#2025-03-31|5163.77
#2025-04-01|5246.03
#2025-04-02|5315.82
#2025-04-03|4977.96
#2025-04-04|4722.99
#2025-04-07|4690.79
#2025-04-08|4562.14
#2025-04-09|5075.33
#2025-04-10|4852.69
#2025-04-11|4905.19
#2025-04-14|4919.02
#2025-04-15|4924.37
#2025-04-16|4838.57
#2025-04-17|4843.45
#2025-04-18|4843.45
#2025-04-21|4715.17
#2025-04-22|4849.14
#2025-04-23|4993.14
#2025-04-24|5171.79
#2025-04-25|5208.54
#2025-04-28|5216.98
#2025-04-29|5251.72
#2025-04-30|5203.63
#2025-05-01|5234.35
#2025-05-02|5326.20
#2025-05-05|5283.76
#2025-05-06|5243.59
#2025-05-07|5290.89
#2025-05-08|5469.47
#2025-05-09|5471.34
#2025-05-12|5708.28
#2025-05-13|5786.30
#2025-05-14|5781.27
#2025-05-15|5751.30
#2025-05-16|5810.50
#2025-05-19|5754.07
#2025-05-20|5771.25
#2025-05-21|5620.20
#2025-05-22|5700.84
#2025-05-23|5658.70
#2025-05-26|5658.70
#2025-05-27|5801.40
#2025-05-28|5762.42
#2025-05-29|5741.94
#2025-05-30|5737.04
#2025-06-02|5718.48
#2025-06-03|5827.51
#2025-06-04|5876.28
#2025-06-05|5836.90
#2025-06-06|5933.65
#2025-06-09|5949.04
#2025-06-10|5911.50
#2025-06-11|5874.79
#2025-06-12|5810.91
#2025-06-13|5664.84
#2025-06-16|5802.94
#2025-06-17|5741.87
#2025-06-18|5736.87
#2025-06-19|5736.87
#2025-06-20|5693.58
#2025-06-23|5756.15
#2025-06-24|5858.31
#2025-06-25|5777.74
#2025-06-26|5897.34
#2025-06-27|5855.88
#2025-06-30|5975.45
#2025-07-01|5955.02
#2025-07-02|6026.07
#2025-07-03|6137.89
#2025-07-04|6137.89
#2025-07-07|6053.61
#2025-07-08|6089.17
#2025-07-09|6137.77
#2025-07-10|6029.62
#2025-07-11|5831.86
#2025-07-14|5914.27
#2025-07-15|5856.02
#2025-07-16|5955.60
#2025-07-17|6047.99
#2025-07-18|6047.73
#2025-07-21|6034.18
#2025-07-22|6046.74
#2025-07-23|6113.04
#2025-07-24|6049.03
#2025-07-25|6047.83
#2025-07-28|6045.06
#2025-07-29|5968.04
#2025-07-30|5942.65
#2025-07-31|5851.48
#2025-08-01|5675.47
#2025-08-04|5852.36
#2025-08-05|5810.22
#2025-08-06|5867.32
#2025-08-07|5777.33
#2025-08-08|5679.73
#2025-08-11|5638.49
#2025-08-12|5754.14
#2025-08-13|5926.27
#2025-08-14|5840.63
#2025-08-15|5852.36
#2025-08-18|5922.45
#2025-08-19|5816.35
#2025-08-20|5762.41
#2025-08-21|5769.43
#2025-08-22|5983.35
#2025-08-25|5904.58
#2025-08-26|5904.46
#2025-08-27|6003.91
#2025-08-28|6063.40
#2025-08-29|6039.45
#2025-09-01|6039.45
#2025-09-02|5942.56
#2025-09-03|5890.25
#2025-09-04|5886.64
#2025-09-05|6000.82
#2025-09-08|6104.14
#2025-09-09|6112.16
#2025-09-10|6011.23
#2025-09-11|6126.80
#2025-09-12|6082.54
#2025-09-15|6149.07
#2025-09-16|6177.18
#2025-09-17|6239.47
#2025-09-18|6373.15
#2025-09-19|6406.94
#2025-09-22|6503.39
#2025-09-23|6460.23
#2025-09-24|6413.25
#2025-09-25|6289.44
#2025-09-26|6293.13
#2025-09-29|6313.57
#2025-09-30|6219.05
#2025-10-01|6186.17
#2025-10-02|6321.24
#2025-10-03|6410.27
#2025-10-06|6511.98
#2025-10-07|6416.36
#2025-10-08|6516.72
#2025-10-09|6592.64
#2025-10-10|6346.51
#2025-10-13|6581.42
#2025-10-14|6634.95
#2025-10-15|6658.04
#2025-10-16|6427.11
#2025-10-17|6343.97
#2025-10-20|6447.11
#2025-10-21|6444.39
#2025-10-22|6272.61
#2025-10-23|6396.19
#2025-10-24|6479.28
#2025-10-27|6515.97
#2025-10-28|6473.86
#2025-10-29|6310.79
#2025-10-30|6262.21
#2025-10-31|6359.12
#2025-11-03|6322.99
#2025-11-04|6065.58
#2025-11-05|6214.95
#2025-11-06|6060.68
#2025-11-07|6095.34
#2025-11-10|6157.36
#2025-11-11|6066.57
#2025-11-12|6026.96
#2025-11-13|5785.65
#2025-11-14|5757.49
#2025-11-17|5577.01
#2025-11-18|5604.56
#2025-11-19|5563.79
#2025-11-20|5432.64
#2025-11-21|5533.94
#2025-11-24|5682.20
#2025-11-25|5791.44
#2025-11-26|5802.55
#2025-11-27|5802.55
#2025-11-28|5886.21
#2025-12-01|5802.31
#2025-12-02|5843.40
#2025-12-03|5968.64
#2025-12-04|6123.89
#2025-12-05|6060.06
#2025-12-08|6137.02
#2025-12-09|6190.60
#2025-12-10|6179.33
#2025-12-11|6176.57
#2025-12-12|6063.61
#2025-12-15|5822.17
#2025-12-16|5884.33
#2025-12-17|5807.39
#2025-12-18|5892.03
#2025-12-19|5971.79
#2025-12-22|6050.22
#2025-12-23|5952.99
#2025-12-24|5966.40
#2025-12-25|5966.40
#2025-12-26|5917.48
#2025-12-29|5903.57
#2025-12-30|5864.14
#2025-12-31|5815.21
#2026-01-01|5815.21
#2026-01-02|5787.88
#2026-01-05|5937.54
#2026-01-06|6024.52
#2026-01-07|6025.65
#2026-01-08|6021.63
#2026-01-09|6061.40
#2026-01-12|6087.64
#2026-01-13|5977.61
#2026-01-14|5933.80
#2026-01-15|5855.95
#2026-01-16|5816.94
#2026-01-19|5816.94
#2026-01-20|5678.40
#2026-01-21|5695.27
#2026-01-22|5845.82
#2026-01-23|5836.84
#2026-01-26|5822.73
#2026-01-27|5810.29
#2026-01-28|5764.47
#2026-01-29|5547.14
#2026-01-30|5389.24
#2026-02-02|5386.01
#2026-02-03|5181.58
#2026-02-04|5075.92
#2026-02-05|4824.33
#2026-02-06|5094.34
#2026-02-09|5178.17
#2026-02-10|5191.00
#2026-02-11|4998.36
#2026-02-12|4859.30
#2026-02-13|4937.70
#2026-02-16|4937.70
#2026-02-17|4847.29
#2026-02-18|4905.71
#2026-02-19|4920.68
#2026-02-20|4855.39
#2026-02-23|4648.55
#2026-02-24|4768.35
#2026-02-25|4877.08
#2026-02-26|4995.34
#2026-02-27|4909.11
#2026-03-02|4947.07
#2026-03-03|4951.52
#2026-03-04|5028.98
#2026-03-05|5068.24
#2026-03-06|4996.33
#2026-03-09|5011.15
#2026-03-10|4922.09
#2026-03-11|4960.01
#2026-03-12|4841.52
#2026-03-13|4841.65
#2026-03-16|4874.68
#2026-03-17|4926.82
#2026-03-18|4895.00
#2026-03-19|4892.69
#2026-03-20|4819.85
#2026-03-23|4943.63
#2026-03-24|4770.70
#2026-03-25|4810.20
#2026-03-26|4789.03
#2026-03-27|4591.10
#2026-03-30|4558.46
#2026-03-31|4720.96
#2026-04-01|4734.11
#2026-04-02|4809.61