Table Data - Nasdaq US Small Cap Technology Hardware and Equipment Net Total Return Index
| Title | Nasdaq US Small Cap Technology Hardware and Equipment Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS101020N |
| 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 11:04 PM CDT |
| Notes | For more information about this series, see: NQUSS101020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 832.67 |
| 2012-12-04 | 835.43 |
| 2012-12-05 | 831.99 |
| 2012-12-06 | 837.57 |
| 2012-12-07 | 837.21 |
| 2012-12-10 | 846.08 |
| 2012-12-11 | 863.02 |
| 2012-12-12 | 857.86 |
| 2012-12-13 | 851.87 |
| 2012-12-14 | 849.25 |
| 2012-12-17 | 855.66 |
| 2012-12-18 | 874.47 |
| 2012-12-19 | 875.99 |
| 2012-12-20 | 881.28 |
| 2012-12-21 | 874.46 |
| 2012-12-24 | 871.14 |
| 2012-12-25 | . |
| 2012-12-26 | 866.42 |
| 2012-12-27 | 862.30 |
| 2012-12-28 | 856.83 |
| 2012-12-31 | 876.32 |
| 2013-01-01 | . |
| 2013-01-02 | 908.16 |
| 2013-01-03 | 902.51 |
| 2013-01-04 | 908.63 |
| 2013-01-07 | 904.88 |
| 2013-01-08 | 891.11 |
| 2013-01-09 | 895.57 |
| 2013-01-10 | 898.13 |
| 2013-01-11 | 901.03 |
| 2013-01-14 | 902.18 |
| 2013-01-15 | 907.58 |
| 2013-01-16 | 911.91 |
| 2013-01-17 | 922.18 |
| 2013-01-18 | 923.71 |
| 2013-01-21 | . |
| 2013-01-22 | 928.06 |
| 2013-01-23 | 925.13 |
| 2013-01-24 | 929.24 |
| 2013-01-25 | 939.25 |
| 2013-01-28 | 937.90 |
| 2013-01-29 | 926.14 |
| 2013-01-30 | 917.19 |
| 2013-01-31 | 921.94 |
| 2013-02-01 | 932.07 |
| 2013-02-04 | 922.58 |
| 2013-02-05 | 936.55 |
| 2013-02-06 | 943.32 |
| 2013-02-07 | 943.68 |
| 2013-02-08 | 948.73 |
| 2013-02-11 | 948.21 |
| 2013-02-12 | 949.96 |
| 2013-02-13 | 949.89 |
| 2013-02-14 | 953.57 |
| 2013-02-15 | 947.54 |
| 2013-02-18 | . |
| 2013-02-19 | 962.27 |
| 2013-02-20 | 940.40 |
| 2013-02-21 | 923.06 |
| 2013-02-22 | 936.39 |
| 2013-02-25 | 912.62 |
| 2013-02-26 | 916.51 |
| 2013-02-27 | 926.79 |
| 2013-02-28 | 922.55 |
| 2013-03-01 | 915.68 |
| 2013-03-04 | 912.06 |
| 2013-03-05 | 923.21 |
| 2013-03-06 | 925.51 |
| 2013-03-07 | 937.29 |
| 2013-03-08 | 942.93 |
| 2013-03-11 | 943.65 |
| 2013-03-12 | 943.49 |
| 2013-03-13 | 943.68 |
| 2013-03-14 | 954.07 |
| 2013-03-15 | 944.03 |
| 2013-03-18 | 935.21 |
| 2013-03-19 | 935.02 |
| 2013-03-20 | 947.27 |
| 2013-03-21 | 934.19 |
| 2013-03-22 | 931.09 |
| 2013-03-25 | 932.54 |
| 2013-03-26 | 937.36 |
| 2013-03-27 | 938.82 |
| 2013-03-28 | 940.43 |
| 2013-03-29 | . |
| 2013-04-01 | 920.50 |
| 2013-04-02 | 908.78 |
| 2013-04-03 | 894.46 |
| 2013-04-04 | 902.34 |
| 2013-04-05 | 892.67 |
| 2013-04-08 | 902.53 |
| 2013-04-09 | 904.70 |
| 2013-04-10 | 929.54 |
| 2013-04-11 | 925.10 |
| 2013-04-12 | 917.88 |
| 2013-04-15 | 887.05 |
| 2013-04-16 | 899.60 |
| 2013-04-17 | 870.68 |
| 2013-04-18 | 855.80 |
| 2013-04-19 | 856.43 |
| 2013-04-22 | 862.23 |
| 2013-04-23 | 884.54 |
| 2013-04-24 | 884.69 |
| 2013-04-25 | 895.18 |
| 2013-04-26 | 890.41 |
| 2013-04-29 | 900.83 |
| 2013-04-30 | 910.87 |
| 2013-05-01 | 887.96 |
| 2013-05-02 | 903.74 |
| 2013-05-03 | 925.48 |
| 2013-05-06 | 936.29 |
| 2013-05-07 | 936.43 |
| 2013-05-08 | 940.88 |
| 2013-05-09 | 943.23 |
| 2013-05-10 | 954.57 |
| 2013-05-13 | 949.36 |
| 2013-05-14 | 958.16 |
| 2013-05-15 | 964.80 |
| 2013-05-16 | 964.35 |
| 2013-05-17 | 980.82 |
| 2013-05-20 | 984.22 |
| 2013-05-21 | 983.50 |
| 2013-05-22 | 964.43 |
| 2013-05-23 | 964.31 |
| 2013-05-24 | 965.61 |
| 2013-05-27 | . |
| 2013-05-28 | 977.93 |
| 2013-05-29 | 977.85 |
| 2013-05-30 | 996.53 |
| 2013-05-31 | 990.28 |
| 2013-06-03 | 995.01 |
| 2013-06-04 | 989.91 |
| 2013-06-05 | 978.10 |
| 2013-06-06 | 990.82 |
| 2013-06-07 | 998.54 |
| 2013-06-10 | 1006.07 |
| 2013-06-11 | 989.50 |
| 2013-06-12 | 977.31 |
| 2013-06-13 | 996.53 |
| 2013-06-14 | 988.87 |
| 2013-06-17 | 995.34 |
| 2013-06-18 | 1012.28 |
| 2013-06-19 | 999.46 |
| 2013-06-20 | 978.95 |
| 2013-06-21 | 982.28 |
| 2013-06-24 | 965.74 |
| 2013-06-25 | 979.35 |
| 2013-06-26 | 979.79 |
| 2013-06-27 | 992.84 |
| 2013-06-28 | 993.72 |
| 2013-07-01 | 1001.90 |
| 2013-07-02 | 998.78 |
| 2013-07-03 | 1002.35 |
| 2013-07-04 | . |
| 2013-07-05 | 1020.30 |
| 2013-07-08 | 1012.67 |
| 2013-07-09 | 1019.55 |
| 2013-07-10 | 1027.47 |
| 2013-07-11 | 1045.11 |
| 2013-07-12 | 1050.15 |
| 2013-07-15 | 1059.14 |
| 2013-07-16 | 1058.40 |
| 2013-07-17 | 1063.94 |
| 2013-07-18 | 1063.73 |
| 2013-07-19 | 1061.25 |
| 2013-07-22 | 1063.51 |
| 2013-07-23 | 1059.31 |
| 2013-07-24 | 1050.24 |
| 2013-07-25 | 1059.96 |
| 2013-07-26 | 1043.83 |
| 2013-07-29 | 1038.20 |
| 2013-07-30 | 1045.21 |
| 2013-07-31 | 1047.62 |
| 2013-08-01 | 1061.96 |
| 2013-08-02 | 1056.23 |
| 2013-08-05 | 1059.99 |
| 2013-08-06 | 1049.62 |
| 2013-08-07 | 1039.74 |
| 2013-08-08 | 1037.26 |
| 2013-08-09 | 1031.34 |
| 2013-08-12 | 1042.03 |
| 2013-08-13 | 1046.06 |
| 2013-08-14 | 1042.01 |
| 2013-08-15 | 1018.74 |
| 2013-08-16 | 1020.09 |
| 2013-08-19 | 1009.42 |
| 2013-08-20 | 1020.64 |
| 2013-08-21 | 1011.72 |
| 2013-08-22 | 1024.93 |
| 2013-08-23 | 1027.24 |
| 2013-08-26 | 1027.08 |
| 2013-08-27 | 995.98 |
| 2013-08-28 | 1004.11 |
| 2013-08-29 | 1014.04 |
| 2013-08-30 | 993.17 |
| 2013-09-02 | . |
| 2013-09-03 | 998.43 |
| 2013-09-04 | 1022.02 |
| 2013-09-05 | 1030.44 |
| 2013-09-06 | 1029.79 |
| 2013-09-09 | 1043.43 |
| 2013-09-10 | 1055.18 |
| 2013-09-11 | 1057.80 |
| 2013-09-12 | 1051.61 |
| 2013-09-13 | 1057.03 |
| 2013-09-16 | 1054.75 |
| 2013-09-17 | 1064.02 |
| 2013-09-18 | 1072.03 |
| 2013-09-19 | 1070.12 |
| 2013-09-20 | 1068.14 |
| 2013-09-23 | 1063.38 |
| 2013-09-24 | 1065.58 |
| 2013-09-25 | 1062.65 |
| 2013-09-26 | 1062.49 |
| 2013-09-27 | 1055.98 |
| 2013-09-30 | 1056.97 |
| 2013-10-01 | 1071.21 |
| 2013-10-02 | 1069.56 |
| 2013-10-03 | 1061.27 |
| 2013-10-04 | 1079.05 |
| 2013-10-07 | 1069.31 |
| 2013-10-08 | 1052.78 |
| 2013-10-09 | 1046.33 |
| 2013-10-10 | 1073.61 |
| 2013-10-11 | 1081.54 |
| 2013-10-14 | 1091.99 |
| 2013-10-15 | 1078.06 |
| 2013-10-16 | 1087.93 |
| 2013-10-17 | 1089.73 |
| 2013-10-18 | 1102.78 |
| 2013-10-21 | 1107.82 |
| 2013-10-22 | 1107.24 |
| 2013-10-23 | 1082.23 |
| 2013-10-24 | 1065.27 |
| 2013-10-25 | 1064.47 |
| 2013-10-28 | 1065.97 |
| 2013-10-29 | 1076.97 |
| 2013-10-30 | 1055.60 |
| 2013-10-31 | 1068.84 |
| 2013-11-01 | 1060.29 |
| 2013-11-04 | 1068.78 |
| 2013-11-05 | 1065.58 |
| 2013-11-06 | 1068.57 |
| 2013-11-07 | 1048.40 |
| 2013-11-08 | 1070.19 |
| 2013-11-11 | 1070.86 |
| 2013-11-12 | 1079.72 |
| 2013-11-13 | 1092.07 |
| 2013-11-14 | 1077.77 |
| 2013-11-15 | 1081.48 |
| 2013-11-18 | 1072.62 |
| 2013-11-19 | 1060.48 |
| 2013-11-20 | 1057.44 |
| 2013-11-21 | 1080.90 |
| 2013-11-22 | 1085.95 |
| 2013-11-25 | 1085.93 |
| 2013-11-26 | 1095.18 |
| 2013-11-27 | 1104.40 |
| 2013-11-28 | . |
| 2013-11-29 | 1105.97 |
| 2013-12-02 | 1091.22 |
| 2013-12-03 | 1089.85 |
| 2013-12-04 | 1095.39 |
| 2013-12-05 | 1100.41 |
| 2013-12-06 | 1103.47 |
| 2013-12-09 | 1100.89 |
| 2013-12-10 | 1092.93 |
| 2013-12-11 | 1078.65 |
| 2013-12-12 | 1065.01 |
| 2013-12-13 | 1067.53 |
| 2013-12-16 | 1083.98 |
| 2013-12-17 | 1093.81 |
| 2013-12-18 | 1093.22 |
| 2013-12-19 | 1084.80 |
| 2013-12-20 | 1105.11 |
| 2013-12-23 | 1115.00 |
| 2013-12-24 | 1119.69 |
| 2013-12-25 | . |
| 2013-12-26 | 1118.80 |
| 2013-12-27 | 1120.74 |
| 2013-12-30 | 1129.30 |
| 2013-12-31 | 1136.26 |
| 2014-01-01 | . |
| 2014-01-02 | 1122.29 |
| 2014-01-03 | 1129.79 |
| 2014-01-06 | 1121.39 |
| 2014-01-07 | 1132.63 |
| 2014-01-08 | 1139.22 |
| 2014-01-09 | 1129.05 |
| 2014-01-10 | 1130.50 |
| 2014-01-13 | 1116.94 |
| 2014-01-14 | 1142.76 |
| 2014-01-15 | 1159.88 |
| 2014-01-16 | 1157.54 |
| 2014-01-17 | 1152.68 |
| 2014-01-20 | . |
| 2014-01-21 | 1161.41 |
| 2014-01-22 | 1173.84 |
| 2014-01-23 | 1159.68 |
| 2014-01-24 | 1127.11 |
| 2014-01-27 | 1119.50 |
| 2014-01-28 | 1126.34 |
| 2014-01-29 | 1119.83 |
| 2014-01-30 | 1139.45 |
| 2014-01-31 | 1126.76 |
| 2014-02-03 | 1090.74 |
| 2014-02-04 | 1105.52 |
| 2014-02-05 | 1098.64 |
| 2014-02-06 | 1111.25 |
| 2014-02-07 | 1122.71 |
| 2014-02-10 | 1128.06 |
| 2014-02-11 | 1136.54 |
| 2014-02-12 | 1143.77 |
| 2014-02-13 | 1160.14 |
| 2014-02-14 | 1168.40 |
| 2014-02-17 | . |
| 2014-02-18 | 1180.01 |
| 2014-02-19 | 1175.69 |
| 2014-02-20 | 1197.10 |
| 2014-02-21 | 1185.29 |
| 2014-02-24 | 1199.47 |
| 2014-02-25 | 1197.13 |
| 2014-02-26 | 1216.73 |
| 2014-02-27 | 1222.19 |
| 2014-02-28 | 1216.52 |
| 2014-03-03 | 1210.85 |
| 2014-03-04 | 1249.08 |
| 2014-03-05 | 1254.68 |
| 2014-03-06 | 1253.37 |
| 2014-03-07 | 1251.60 |
| 2014-03-10 | 1244.77 |
| 2014-03-11 | 1227.79 |
| 2014-03-12 | 1243.84 |
| 2014-03-13 | 1224.15 |
| 2014-03-14 | 1233.18 |
| 2014-03-17 | 1244.89 |
| 2014-03-18 | 1271.64 |
| 2014-03-19 | 1262.00 |
| 2014-03-20 | 1278.52 |
| 2014-03-21 | 1265.69 |
| 2014-03-24 | 1256.04 |
| 2014-03-25 | 1258.32 |
| 2014-03-26 | 1228.35 |
| 2014-03-27 | 1219.48 |
| 2014-03-28 | 1218.79 |
| 2014-03-31 | 1247.60 |
| 2014-04-01 | 1271.11 |
| 2014-04-02 | 1277.27 |
| 2014-04-03 | 1267.41 |
| 2014-04-04 | 1230.15 |
| 2014-04-07 | 1214.29 |
| 2014-04-08 | 1228.47 |
| 2014-04-09 | 1249.34 |
| 2014-04-10 | 1207.12 |
| 2014-04-11 | 1185.97 |
| 2014-04-14 | 1190.13 |
| 2014-04-15 | 1199.18 |
| 2014-04-16 | 1203.37 |
| 2014-04-17 | 1215.68 |
| 2014-04-18 | . |
| 2014-04-21 | 1225.29 |
| 2014-04-22 | 1242.61 |
| 2014-04-23 | 1234.77 |
| 2014-04-24 | 1239.82 |
| 2014-04-25 | 1204.25 |
| 2014-04-28 | 1192.96 |
| 2014-04-29 | 1189.06 |
| 2014-04-30 | 1190.84 |
| 2014-05-01 | 1184.61 |
| 2014-05-02 | 1183.71 |
| 2014-05-05 | 1180.41 |
| 2014-05-06 | 1159.25 |
| 2014-05-07 | 1153.78 |
| 2014-05-08 | 1148.43 |
| 2014-05-09 | 1155.52 |
| 2014-05-12 | 1189.94 |
| 2014-05-13 | 1177.45 |
| 2014-05-14 | 1154.37 |
| 2014-05-15 | 1150.55 |
| 2014-05-16 | 1161.44 |
| 2014-05-19 | 1182.89 |
| 2014-05-20 | 1164.70 |
| 2014-05-21 | 1168.19 |
| 2014-05-22 | 1180.87 |
| 2014-05-23 | 1194.64 |
| 2014-05-26 | . |
| 2014-05-27 | 1215.91 |
| 2014-05-28 | 1216.63 |
| 2014-05-29 | 1217.72 |
| 2014-05-30 | 1209.57 |
| 2014-06-02 | 1198.08 |
| 2014-06-03 | 1202.71 |
| 2014-06-04 | 1210.20 |
| 2014-06-05 | 1239.33 |
| 2014-06-06 | 1245.32 |
| 2014-06-09 | 1263.88 |
| 2014-06-10 | 1269.28 |
| 2014-06-11 | 1280.24 |
| 2014-06-12 | 1271.97 |
| 2014-06-13 | 1272.31 |
| 2014-06-16 | 1279.81 |
| 2014-06-17 | 1295.34 |
| 2014-06-18 | 1288.13 |
| 2014-06-19 | 1281.98 |
| 2014-06-20 | 1285.61 |
| 2014-06-23 | 1279.06 |
| 2014-06-24 | 1262.90 |
| 2014-06-25 | 1267.78 |
| 2014-06-26 | 1266.93 |
| 2014-06-27 | 1274.40 |
| 2014-06-30 | 1286.69 |
| 2014-07-01 | 1305.07 |
| 2014-07-02 | 1302.04 |
| 2014-07-03 | 1313.15 |
| 2014-07-04 | . |
| 2014-07-07 | 1295.97 |
| 2014-07-08 | 1273.92 |
| 2014-07-09 | 1277.14 |
| 2014-07-10 | 1267.29 |
| 2014-07-11 | 1270.29 |
| 2014-07-14 | 1276.65 |
| 2014-07-15 | 1260.84 |
| 2014-07-16 | 1264.87 |
| 2014-07-17 | 1246.54 |
| 2014-07-18 | 1268.17 |
| 2014-07-21 | 1271.71 |
| 2014-07-22 | 1285.01 |
| 2014-07-23 | 1254.20 |
| 2014-07-24 | 1253.95 |
| 2014-07-25 | 1224.08 |
| 2014-07-28 | 1224.24 |
| 2014-07-29 | 1229.69 |
| 2014-07-30 | 1244.56 |
| 2014-07-31 | 1211.95 |
| 2014-08-01 | 1214.86 |
| 2014-08-04 | 1223.41 |
| 2014-08-05 | 1226.19 |
| 2014-08-06 | 1232.01 |
| 2014-08-07 | 1215.45 |
| 2014-08-08 | 1225.03 |
| 2014-08-11 | 1240.96 |
| 2014-08-12 | 1231.78 |
| 2014-08-13 | 1240.36 |
| 2014-08-14 | 1241.73 |
| 2014-08-15 | 1242.24 |
| 2014-08-18 | 1260.85 |
| 2014-08-19 | 1270.74 |
| 2014-08-20 | 1283.34 |
| 2014-08-21 | 1292.94 |
| 2014-08-22 | 1293.58 |
| 2014-08-25 | 1290.22 |
| 2014-08-26 | 1301.52 |
| 2014-08-27 | 1298.41 |
| 2014-08-28 | 1301.43 |
| 2014-08-29 | 1320.61 |
| 2014-09-01 | . |
| 2014-09-02 | 1329.33 |
| 2014-09-03 | 1313.93 |
| 2014-09-04 | 1307.97 |
| 2014-09-05 | 1314.99 |
| 2014-09-08 | 1316.48 |
| 2014-09-09 | 1301.86 |
| 2014-09-10 | 1305.40 |
| 2014-09-11 | 1316.96 |
| 2014-09-12 | 1301.78 |
| 2014-09-15 | 1277.79 |
| 2014-09-16 | 1287.35 |
| 2014-09-17 | 1290.36 |
| 2014-09-18 | 1311.60 |
| 2014-09-19 | 1287.42 |
| 2014-09-22 | 1262.64 |
| 2014-09-23 | 1251.40 |
| 2014-09-24 | 1260.59 |
| 2014-09-25 | 1233.50 |
| 2014-09-26 | 1242.23 |
| 2014-09-29 | 1241.74 |
| 2014-09-30 | 1226.87 |
| 2014-10-01 | 1208.80 |
| 2014-10-02 | 1223.55 |
| 2014-10-03 | 1223.59 |
| 2014-10-06 | 1204.85 |
| 2014-10-07 | 1179.50 |
| 2014-10-08 | 1201.15 |
| 2014-10-09 | 1166.52 |
| 2014-10-10 | 1100.98 |
| 2014-10-13 | 1093.00 |
| 2014-10-14 | 1102.01 |
| 2014-10-15 | 1129.19 |
| 2014-10-16 | 1145.90 |
| 2014-10-17 | 1144.78 |
| 2014-10-20 | 1161.85 |
| 2014-10-21 | 1183.51 |
| 2014-10-22 | 1165.06 |
| 2014-10-23 | 1203.24 |
| 2014-10-24 | 1199.30 |
| 2014-10-27 | 1197.59 |
| 2014-10-28 | 1240.86 |
| 2014-10-29 | 1233.53 |
| 2014-10-30 | 1233.22 |
| 2014-10-31 | 1274.00 |
| 2014-11-03 | 1272.78 |
| 2014-11-04 | 1270.33 |
| 2014-11-05 | 1278.46 |
| 2014-11-06 | 1279.67 |
| 2014-11-07 | 1282.83 |
| 2014-11-10 | 1281.84 |
| 2014-11-11 | 1280.32 |
| 2014-11-12 | 1283.96 |
| 2014-11-13 | 1271.20 |
| 2014-11-14 | 1280.65 |
| 2014-11-17 | 1263.76 |
| 2014-11-18 | 1280.75 |
| 2014-11-19 | 1265.52 |
| 2014-11-20 | 1281.26 |
| 2014-11-21 | 1278.09 |
| 2014-11-24 | 1295.49 |
| 2014-11-25 | 1295.60 |
| 2014-11-26 | 1311.08 |
| 2014-11-27 | . |
| 2014-11-28 | 1298.19 |
| 2014-12-01 | 1279.47 |
| 2014-12-02 | 1298.93 |
| 2014-12-03 | 1321.17 |
| 2014-12-04 | 1316.57 |
| 2014-12-05 | 1341.21 |
| 2014-12-08 | 1317.72 |
| 2014-12-09 | 1348.37 |
| 2014-12-10 | 1315.71 |
| 2014-12-11 | 1326.20 |
| 2014-12-12 | 1312.36 |
| 2014-12-15 | 1310.94 |
| 2014-12-16 | 1305.97 |
| 2014-12-17 | 1333.70 |
| 2014-12-18 | 1358.58 |
| 2014-12-19 | 1358.32 |
| 2014-12-22 | 1374.58 |
| 2014-12-23 | 1372.50 |
| 2014-12-24 | 1381.29 |
| 2014-12-25 | . |
| 2014-12-26 | 1385.95 |
| 2014-12-29 | 1381.51 |
| 2014-12-30 | 1378.68 |
| 2014-12-31 | 1370.65 |
| 2015-01-01 | . |
| 2015-01-02 | 1361.20 |
| 2015-01-05 | 1336.21 |
| 2015-01-06 | 1298.65 |
| 2015-01-07 | 1312.58 |
| 2015-01-08 | 1340.30 |
| 2015-01-09 | 1336.82 |
| 2015-01-12 | 1325.21 |
| 2015-01-13 | 1326.24 |
| 2015-01-14 | 1314.64 |
| 2015-01-15 | 1287.51 |
| 2015-01-16 | 1314.83 |
| 2015-01-19 | . |
| 2015-01-20 | 1318.12 |
| 2015-01-21 | 1321.22 |
| 2015-01-22 | 1339.58 |
| 2015-01-23 | 1349.20 |
| 2015-01-26 | 1358.13 |
| 2015-01-27 | 1347.22 |
| 2015-01-28 | 1337.74 |
| 2015-01-29 | 1353.71 |
| 2015-01-30 | 1324.04 |
| 2015-02-02 | 1332.30 |
| 2015-02-03 | 1356.21 |
| 2015-02-04 | 1353.44 |
| 2015-02-05 | 1369.00 |
| 2015-02-06 | 1368.40 |
| 2015-02-09 | 1361.30 |
| 2015-02-10 | 1385.09 |
| 2015-02-11 | 1392.05 |
| 2015-02-12 | 1405.50 |
| 2015-02-13 | 1407.96 |
| 2015-02-16 | . |
| 2015-02-17 | 1409.19 |
| 2015-02-18 | 1412.13 |
| 2015-02-19 | 1416.11 |
| 2015-02-20 | 1422.90 |
| 2015-02-23 | 1413.34 |
| 2015-02-24 | 1428.05 |
| 2015-02-25 | 1432.50 |
| 2015-02-26 | 1441.42 |
| 2015-02-27 | 1441.25 |
| 2015-03-02 | 1466.04 |
| 2015-03-03 | 1447.69 |
| 2015-03-04 | 1442.14 |
| 2015-03-05 | 1442.44 |
| 2015-03-06 | 1431.81 |
| 2015-03-09 | 1439.79 |
| 2015-03-10 | 1415.63 |
| 2015-03-11 | 1428.70 |
| 2015-03-12 | 1438.55 |
| 2015-03-13 | 1434.08 |
| 2015-03-16 | 1448.29 |
| 2015-03-17 | 1444.37 |
| 2015-03-18 | 1453.51 |
| 2015-03-19 | 1460.11 |
| 2015-03-20 | 1473.20 |
| 2015-03-23 | 1472.55 |
| 2015-03-24 | 1462.00 |
| 2015-03-25 | 1409.92 |
| 2015-03-26 | 1405.66 |
| 2015-03-27 | 1418.92 |
| 2015-03-30 | 1431.48 |
| 2015-03-31 | 1421.92 |
| 2015-04-01 | 1416.13 |
| 2015-04-02 | 1417.75 |
| 2015-04-03 | . |
| 2015-04-06 | 1424.97 |
| 2015-04-07 | 1419.48 |
| 2015-04-08 | 1431.79 |
| 2015-04-09 | 1440.10 |
| 2015-04-10 | 1444.10 |
| 2015-04-13 | 1441.90 |
| 2015-04-14 | 1437.20 |
| 2015-04-15 | 1454.03 |
| 2015-04-16 | 1453.44 |
| 2015-04-17 | 1424.16 |
| 2015-04-20 | 1442.85 |
| 2015-04-21 | 1446.58 |
| 2015-04-22 | 1451.86 |
| 2015-04-23 | 1446.87 |
| 2015-04-24 | 1418.92 |
| 2015-04-27 | 1414.22 |
| 2015-04-28 | 1427.70 |
| 2015-04-29 | 1418.02 |
| 2015-04-30 | 1390.40 |
| 2015-05-01 | 1407.79 |
| 2015-05-04 | 1411.10 |
| 2015-05-05 | 1385.71 |
| 2015-05-06 | 1391.42 |
| 2015-05-07 | 1401.20 |
| 2015-05-08 | 1410.55 |
| 2015-05-11 | 1415.74 |
| 2015-05-12 | 1414.74 |
| 2015-05-13 | 1417.40 |
| 2015-05-14 | 1440.98 |
| 2015-05-15 | 1437.21 |
| 2015-05-18 | 1458.06 |
| 2015-05-19 | 1452.38 |
| 2015-05-20 | 1453.69 |
| 2015-05-21 | 1456.77 |
| 2015-05-22 | 1460.62 |
| 2015-05-25 | . |
| 2015-05-26 | 1441.42 |
| 2015-05-27 | 1472.73 |
| 2015-05-28 | 1478.26 |
| 2015-05-29 | 1474.47 |
| 2015-06-01 | 1483.48 |
| 2015-06-02 | 1477.72 |
| 2015-06-03 | 1491.15 |
| 2015-06-04 | 1477.55 |
| 2015-06-05 | 1485.82 |
| 2015-06-08 | 1464.34 |
| 2015-06-09 | 1465.77 |
| 2015-06-10 | 1487.97 |
| 2015-06-11 | 1485.91 |
| 2015-06-12 | 1481.15 |
| 2015-06-15 | 1479.63 |
| 2015-06-16 | 1485.73 |
| 2015-06-17 | 1483.55 |
| 2015-06-18 | 1501.17 |
| 2015-06-19 | 1488.93 |
| 2015-06-22 | 1491.28 |
| 2015-06-23 | 1493.11 |
| 2015-06-24 | 1474.42 |
| 2015-06-25 | 1469.98 |
| 2015-06-26 | 1442.36 |
| 2015-06-29 | 1408.36 |
| 2015-06-30 | 1408.70 |
| 2015-07-01 | 1408.40 |
| 2015-07-02 | 1403.39 |
| 2015-07-03 | . |
| 2015-07-06 | 1387.98 |
| 2015-07-07 | 1382.30 |
| 2015-07-08 | 1357.37 |
| 2015-07-09 | 1338.58 |
| 2015-07-10 | 1361.74 |
| 2015-07-13 | 1375.30 |
| 2015-07-14 | 1389.14 |
| 2015-07-15 | 1375.15 |
| 2015-07-16 | 1374.60 |
| 2015-07-17 | 1367.77 |
| 2015-07-20 | 1353.87 |
| 2015-07-21 | 1350.30 |
| 2015-07-22 | 1328.70 |
| 2015-07-23 | 1347.28 |
| 2015-07-24 | 1323.73 |
| 2015-07-27 | 1311.84 |
| 2015-07-28 | 1324.11 |
| 2015-07-29 | 1323.92 |
| 2015-07-30 | 1333.25 |
| 2015-07-31 | 1329.96 |
| 2015-08-03 | 1314.97 |
| 2015-08-04 | 1304.62 |
| 2015-08-05 | 1320.45 |
| 2015-08-06 | 1307.49 |
| 2015-08-07 | 1308.81 |
| 2015-08-10 | 1328.41 |
| 2015-08-11 | 1296.65 |
| 2015-08-12 | 1300.98 |
| 2015-08-13 | 1290.69 |
| 2015-08-14 | 1296.38 |
| 2015-08-17 | 1311.68 |
| 2015-08-18 | 1285.32 |
| 2015-08-19 | 1278.96 |
| 2015-08-20 | 1241.42 |
| 2015-08-21 | 1230.71 |
| 2015-08-24 | 1192.32 |
| 2015-08-25 | 1185.90 |
| 2015-08-26 | 1226.78 |
| 2015-08-27 | 1259.60 |
| 2015-08-28 | 1269.00 |
| 2015-08-31 | 1267.37 |
| 2015-09-01 | 1233.09 |
| 2015-09-02 | 1254.91 |
| 2015-09-03 | 1268.53 |
| 2015-09-04 | 1251.01 |
| 2015-09-07 | . |
| 2015-09-08 | 1285.84 |
| 2015-09-09 | 1273.46 |
| 2015-09-10 | 1274.00 |
| 2015-09-11 | 1270.66 |
| 2015-09-14 | 1266.71 |
| 2015-09-15 | 1279.28 |
| 2015-09-16 | 1295.22 |
| 2015-09-17 | 1299.73 |
| 2015-09-18 | 1277.01 |
| 2015-09-21 | 1272.52 |
| 2015-09-22 | 1243.10 |
| 2015-09-23 | 1235.38 |
| 2015-09-24 | 1230.87 |
| 2015-09-25 | 1227.36 |
| 2015-09-28 | 1202.68 |
| 2015-09-29 | 1204.66 |
| 2015-09-30 | 1246.21 |
| 2015-10-01 | 1232.59 |
| 2015-10-02 | 1259.44 |
| 2015-10-05 | 1290.93 |
| 2015-10-06 | 1303.09 |
| 2015-10-07 | 1329.06 |
| 2015-10-08 | 1344.50 |
| 2015-10-09 | 1338.35 |
| 2015-10-12 | 1331.80 |
| 2015-10-13 | 1317.20 |
| 2015-10-14 | 1330.24 |
| 2015-10-15 | 1352.14 |
| 2015-10-16 | 1347.00 |
| 2015-10-19 | 1357.86 |
| 2015-10-20 | 1354.71 |
| 2015-10-21 | 1337.80 |
| 2015-10-22 | 1359.14 |
| 2015-10-23 | 1387.62 |
| 2015-10-26 | 1362.99 |
| 2015-10-27 | 1357.45 |
| 2015-10-28 | 1401.56 |
| 2015-10-29 | 1372.13 |
| 2015-10-30 | 1382.45 |
| 2015-11-02 | 1411.20 |
| 2015-11-03 | 1426.85 |
| 2015-11-04 | 1435.80 |
| 2015-11-05 | 1432.99 |
| 2015-11-06 | 1447.18 |
| 2015-11-09 | 1430.65 |
| 2015-11-10 | 1420.97 |
| 2015-11-11 | 1416.59 |
| 2015-11-12 | 1386.07 |
| 2015-11-13 | 1372.80 |
| 2015-11-16 | 1386.39 |
| 2015-11-17 | 1387.92 |
| 2015-11-18 | 1417.29 |
| 2015-11-19 | 1413.32 |
| 2015-11-20 | 1424.94 |
| 2015-11-23 | 1421.25 |
| 2015-11-24 | 1426.77 |
| 2015-11-25 | 1438.15 |
| 2015-11-26 | . |
| 2015-11-27 | 1445.70 |
| 2015-11-30 | 1450.73 |
| 2015-12-01 | 1462.23 |
| 2015-12-02 | 1453.85 |
| 2015-12-03 | 1434.21 |
| 2015-12-04 | 1456.21 |
| 2015-12-07 | 1433.67 |
| 2015-12-08 | 1427.56 |
| 2015-12-09 | 1405.62 |
| 2015-12-10 | 1414.08 |
| 2015-12-11 | 1388.64 |
| 2015-12-14 | 1367.81 |
| 2015-12-15 | 1382.69 |
| 2015-12-16 | 1397.01 |
| 2015-12-17 | 1385.16 |
| 2015-12-18 | 1370.57 |
| 2015-12-21 | 1380.23 |
| 2015-12-22 | 1391.85 |
| 2015-12-23 | 1401.41 |
| 2015-12-24 | 1409.22 |
| 2015-12-25 | . |
| 2015-12-28 | 1401.92 |
| 2015-12-29 | 1413.02 |
| 2015-12-30 | 1399.97 |
| 2015-12-31 | 1375.28 |
| 2016-01-01 | . |
| 2016-01-04 | 1347.79 |
| 2016-01-05 | 1336.62 |
| 2016-01-06 | 1310.34 |
| 2016-01-07 | 1272.91 |
| 2016-01-08 | 1249.89 |
| 2016-01-11 | 1250.73 |
| 2016-01-12 | 1266.52 |
| 2016-01-13 | 1230.86 |
| 2016-01-14 | 1254.27 |
| 2016-01-15 | 1225.49 |
| 2016-01-18 | . |
| 2016-01-19 | 1211.86 |
| 2016-01-20 | 1234.58 |
| 2016-01-21 | 1236.13 |
| 2016-01-22 | 1267.37 |
| 2016-01-25 | 1248.20 |
| 2016-01-26 | 1267.05 |
| 2016-01-27 | 1248.26 |
| 2016-01-28 | 1252.95 |
| 2016-01-29 | 1305.17 |
| 2016-02-01 | 1301.92 |
| 2016-02-02 | 1239.03 |
| 2016-02-03 | 1242.66 |
| 2016-02-04 | 1260.34 |
| 2016-02-05 | 1222.26 |
| 2016-02-08 | 1202.98 |
| 2016-02-09 | 1195.38 |
| 2016-02-10 | 1193.54 |
| 2016-02-11 | 1178.00 |
| 2016-02-12 | 1187.80 |
| 2016-02-15 | . |
| 2016-02-16 | 1235.57 |
| 2016-02-17 | 1258.45 |
| 2016-02-18 | 1261.36 |
| 2016-02-19 | 1268.00 |
| 2016-02-22 | 1288.73 |
| 2016-02-23 | 1277.19 |
| 2016-02-24 | 1300.20 |
| 2016-02-25 | 1305.59 |
| 2016-02-26 | 1314.85 |
| 2016-02-29 | 1320.40 |
| 2016-03-01 | 1350.13 |
| 2016-03-02 | 1360.15 |
| 2016-03-03 | 1373.19 |
| 2016-03-04 | 1374.87 |
| 2016-03-07 | 1381.97 |
| 2016-03-08 | 1338.22 |
| 2016-03-09 | 1348.32 |
| 2016-03-10 | 1338.22 |
| 2016-03-11 | 1372.19 |
| 2016-03-14 | 1365.35 |
| 2016-03-15 | 1344.45 |
| 2016-03-16 | 1359.96 |
| 2016-03-17 | 1383.54 |
| 2016-03-18 | 1401.94 |
| 2016-03-21 | 1400.05 |
| 2016-03-22 | 1397.75 |
| 2016-03-23 | 1367.51 |
| 2016-03-24 | 1378.29 |
| 2016-03-25 | . |
| 2016-03-28 | 1373.52 |
| 2016-03-29 | 1407.40 |
| 2016-03-30 | 1411.40 |
| 2016-03-31 | 1416.20 |
| 2016-04-01 | 1420.57 |
| 2016-04-04 | 1407.54 |
| 2016-04-05 | 1394.52 |
| 2016-04-06 | 1407.71 |
| 2016-04-07 | 1382.76 |
| 2016-04-08 | 1388.36 |
| 2016-04-11 | 1387.42 |
| 2016-04-12 | 1387.06 |
| 2016-04-13 | 1420.78 |
| 2016-04-14 | 1417.00 |
| 2016-04-15 | 1398.18 |
| 2016-04-18 | 1398.46 |
| 2016-04-19 | 1383.07 |
| 2016-04-20 | 1386.01 |
| 2016-04-21 | 1374.44 |
| 2016-04-22 | 1406.17 |
| 2016-04-25 | 1390.45 |
| 2016-04-26 | 1408.57 |
| 2016-04-27 | 1430.18 |
| 2016-04-28 | 1397.65 |
| 2016-04-29 | 1371.67 |
| 2016-05-02 | 1378.30 |
| 2016-05-03 | 1361.52 |
| 2016-05-04 | 1341.63 |
| 2016-05-05 | 1325.79 |
| 2016-05-06 | 1338.27 |
| 2016-05-09 | 1334.86 |
| 2016-05-10 | 1347.47 |
| 2016-05-11 | 1342.86 |
| 2016-05-12 | 1318.35 |
| 2016-05-13 | 1316.28 |
| 2016-05-16 | 1334.06 |
| 2016-05-17 | 1314.50 |
| 2016-05-18 | 1328.89 |
| 2016-05-19 | 1311.25 |
| 2016-05-20 | 1342.57 |
| 2016-05-23 | 1356.15 |
| 2016-05-24 | 1391.88 |
| 2016-05-25 | 1401.50 |
| 2016-05-26 | 1412.75 |
| 2016-05-27 | 1425.69 |
| 2016-05-30 | . |
| 2016-05-31 | 1433.53 |
| 2016-06-01 | 1442.65 |
| 2016-06-02 | 1451.03 |
| 2016-06-03 | 1450.31 |
| 2016-06-06 | 1465.54 |
| 2016-06-07 | 1472.54 |
| 2016-06-08 | 1477.41 |
| 2016-06-09 | 1473.26 |
| 2016-06-10 | 1445.68 |
| 2016-06-13 | 1432.27 |
| 2016-06-14 | 1441.55 |
| 2016-06-15 | 1442.50 |
| 2016-06-16 | 1447.07 |
| 2016-06-17 | 1446.33 |
| 2016-06-20 | 1458.07 |
| 2016-06-21 | 1462.60 |
| 2016-06-22 | 1448.07 |
| 2016-06-23 | 1482.15 |
| 2016-06-24 | 1402.38 |
| 2016-06-27 | 1337.03 |
| 2016-06-28 | 1370.21 |
| 2016-06-29 | 1391.73 |
| 2016-06-30 | 1425.79 |
| 2016-07-01 | 1417.01 |
| 2016-07-04 | . |
| 2016-07-05 | 1387.32 |
| 2016-07-06 | 1392.12 |
| 2016-07-07 | 1404.29 |
| 2016-07-08 | 1451.00 |
| 2016-07-11 | 1466.25 |
| 2016-07-12 | 1487.76 |
| 2016-07-13 | 1486.62 |
| 2016-07-14 | 1489.36 |
| 2016-07-15 | 1494.74 |
| 2016-07-18 | 1503.44 |
| 2016-07-19 | 1491.32 |
| 2016-07-20 | 1509.47 |
| 2016-07-21 | 1496.69 |
| 2016-07-22 | 1509.77 |
| 2016-07-25 | 1529.00 |
| 2016-07-26 | 1549.18 |
| 2016-07-27 | 1557.72 |
| 2016-07-28 | 1553.25 |
| 2016-07-29 | 1548.79 |
| 2016-08-01 | 1548.62 |
| 2016-08-02 | 1518.20 |
| 2016-08-03 | 1530.99 |
| 2016-08-04 | 1541.06 |
| 2016-08-05 | 1574.48 |
| 2016-08-08 | 1580.98 |
| 2016-08-09 | 1586.70 |
| 2016-08-10 | 1574.40 |
| 2016-08-11 | 1576.11 |
| 2016-08-12 | 1591.56 |
| 2016-08-15 | 1614.83 |
| 2016-08-16 | 1601.83 |
| 2016-08-17 | 1593.54 |
| 2016-08-18 | 1612.00 |
| 2016-08-19 | 1628.86 |
| 2016-08-22 | 1640.33 |
| 2016-08-23 | 1648.71 |
| 2016-08-24 | 1633.67 |
| 2016-08-25 | 1634.22 |
| 2016-08-26 | 1635.69 |
| 2016-08-29 | 1640.20 |
| 2016-08-30 | 1640.28 |
| 2016-08-31 | 1630.18 |
| 2016-09-01 | 1648.49 |
| 2016-09-02 | 1665.26 |
| 2016-09-05 | . |
| 2016-09-06 | 1659.93 |
| 2016-09-07 | 1659.35 |
| 2016-09-08 | 1643.37 |
| 2016-09-09 | 1595.49 |
| 2016-09-12 | 1619.15 |
| 2016-09-13 | 1599.87 |
| 2016-09-14 | 1611.50 |
| 2016-09-15 | 1638.42 |
| 2016-09-16 | 1634.52 |
| 2016-09-19 | 1662.29 |
| 2016-09-20 | 1649.66 |
| 2016-09-21 | 1681.13 |
| 2016-09-22 | 1706.65 |
| 2016-09-23 | 1692.36 |
| 2016-09-26 | 1674.39 |
| 2016-09-27 | 1695.27 |
| 2016-09-28 | 1705.92 |
| 2016-09-29 | 1690.65 |
| 2016-09-30 | 1707.96 |
#2016-10-03|1698.66
#2016-10-04|1700.39
#2016-10-05|1730.98
#2016-10-06|1740.98
#2016-10-07|1720.96
#2016-10-10|1720.30
#2016-10-11|1671.42
#2016-10-12|1661.45
#2016-10-13|1635.81
#2016-10-14|1630.01
#2016-10-17|1621.65
#2016-10-18|1632.56
#2016-10-19|1638.35
#2016-10-20|1631.49
#2016-10-21|1627.46
#2016-10-24|1652.41
#2016-10-25|1645.05
#2016-10-26|1643.43
#2016-10-27|1605.56
#2016-10-28|1584.82
#2016-10-31|1582.03
#2016-11-01|1573.81
#2016-11-02|1567.58
#2016-11-03|1568.02
#2016-11-04|1563.15
#2016-11-07|1611.58
#2016-11-08|1618.69
#2016-11-09|1652.18
#2016-11-10|1644.29
#2016-11-11|1697.15
#2016-11-14|1710.47
#2016-11-15|1724.31
#2016-11-16|1740.75
#2016-11-17|1748.02
#2016-11-18|1756.26
#2016-11-21|1755.55
#2016-11-22|1771.36
#2016-11-23|1772.34
#2016-11-24| .
#2016-11-25|1777.50
#2016-11-28|1761.79
#2016-11-29|1759.72
#2016-11-30|1741.62
#2016-12-01|1685.79
#2016-12-02|1690.44
#2016-12-05|1734.91
#2016-12-06|1755.54
#2016-12-07|1783.49
#2016-12-08|1829.69
#2016-12-09|1820.57
#2016-12-12|1800.02
#2016-12-13|1814.04
#2016-12-14|1797.61
#2016-12-15|1829.63
#2016-12-16|1813.85
#2016-12-19|1836.43
#2016-12-20|1840.41
#2016-12-21|1839.98
#2016-12-22|1822.23
#2016-12-23|1830.34
#2016-12-26| .
#2016-12-27|1847.43
#2016-12-28|1815.72
#2016-12-29|1819.30
#2016-12-30|1800.44
#2017-01-02| .
#2017-01-03|1808.36
#2017-01-04|1830.71
#2017-01-05|1813.08
#2017-01-06|1806.84
#2017-01-09|1811.63
#2017-01-10|1821.64
#2017-01-11|1832.48
#2017-01-12|1820.68
#2017-01-13|1842.07
#2017-01-16| .
#2017-01-17|1810.87
#2017-01-18|1821.21
#2017-01-19|1822.37
#2017-01-20|1828.28
#2017-01-23|1823.16
#2017-01-24|1870.91
#2017-01-25|1893.10
#2017-01-26|1873.92
#2017-01-27|1875.26
#2017-01-30|1855.39
#2017-01-31|1858.66
#2017-02-01|1864.77
#2017-02-02|1872.55
#2017-02-03|1895.98
#2017-02-06|1880.84
#2017-02-07|1883.23
#2017-02-08|1882.69
#2017-02-09|1902.98
#2017-02-10|1924.58
#2017-02-13|1943.00
#2017-02-14|1957.19
#2017-02-15|1961.91
#2017-02-16|1962.75
#2017-02-17|1967.59
#2017-02-20| .
#2017-02-21|1986.70
#2017-02-22|1969.76
#2017-02-23|1944.90
#2017-02-24|1938.91
#2017-02-27|1939.09
#2017-02-28|1893.03
#2017-03-01|1930.10
#2017-03-02|1907.47
#2017-03-03|1908.22
#2017-03-06|1903.23
#2017-03-07|1910.16
#2017-03-08|1900.60
#2017-03-09|1904.89
#2017-03-10|1892.34
#2017-03-13|1896.80
#2017-03-14|1882.69
#2017-03-15|1912.90
#2017-03-16|1930.35
#2017-03-17|1950.36
#2017-03-20|1954.08
#2017-03-21|1900.75
#2017-03-22|1909.77
#2017-03-23|1919.01
#2017-03-24|1931.95
#2017-03-27|1940.61
#2017-03-28|1943.04
#2017-03-29|1951.25
#2017-03-30|1965.41
#2017-03-31|1972.76
#2017-04-03|1940.86
#2017-04-04|1925.78
#2017-04-05|1887.86
#2017-04-06|1912.78
#2017-04-07|1915.13
#2017-04-10|1912.14
#2017-04-11|1910.82
#2017-04-12|1879.72
#2017-04-13|1866.28
#2017-04-14| .
#2017-04-17|1890.15
#2017-04-18|1897.50
#2017-04-19|1908.39
#2017-04-20|1940.94
#2017-04-21|1923.92
#2017-04-24|1957.90
#2017-04-25|1979.58
#2017-04-26|1961.63
#2017-04-27|1976.74
#2017-04-28|1949.29
#2017-05-01|1977.38
#2017-05-02|1963.18
#2017-05-03|1946.43
#2017-05-04|1970.93
#2017-05-05|1997.87
#2017-05-08|2002.26
#2017-05-09|2022.17
#2017-05-10|2035.76
#2017-05-11|2033.46
#2017-05-12|2027.63
#2017-05-15|2050.22
#2017-05-16|2062.43
#2017-05-17|1970.51
#2017-05-18|1979.03
#2017-05-19|1985.69
#2017-05-22|2035.02
#2017-05-23|2030.67
#2017-05-24|2017.27
#2017-05-25|2014.88
#2017-05-26|2028.23
#2017-05-29| .
#2017-05-30|2019.84
#2017-05-31|2015.49
#2017-06-01|2054.86
#2017-06-02|2070.66
#2017-06-05|2065.80
#2017-06-06|2085.65
#2017-06-07|2088.24
#2017-06-08|2131.19
#2017-06-09|2061.93
#2017-06-12|2043.59
#2017-06-13|2052.04
#2017-06-14|2030.44
#2017-06-15|2010.26
#2017-06-16|2011.14
#2017-06-19|2042.14
#2017-06-20|2010.63
#2017-06-21|2010.94
#2017-06-22|2016.93
#2017-06-23|2043.90
#2017-06-26|2030.89
#2017-06-27|1984.69
#2017-06-28|2027.54
#2017-06-29|1979.83
#2017-06-30|1966.82
#2017-07-03|1964.14
#2017-07-04| .
#2017-07-05|1961.47
#2017-07-06|1939.72
#2017-07-07|1988.22
#2017-07-10|1995.07
#2017-07-11|2007.39
#2017-07-12|2032.82
#2017-07-13|2041.25
#2017-07-14|2055.12
#2017-07-17|2050.54
#2017-07-18|2047.01
#2017-07-19|2083.61
#2017-07-20|2087.47
#2017-07-21|2082.37
#2017-07-24|2096.59
#2017-07-25|2103.47
#2017-07-26|2107.19
#2017-07-27|2085.42
#2017-07-28|2065.32
#2017-07-31|2059.31
#2017-08-01|2063.63
#2017-08-02|2010.84
#2017-08-03|1989.69
#2017-08-04|1925.66
#2017-08-07|1948.85
#2017-08-08|1948.62
#2017-08-09|1923.83
#2017-08-10|1867.66
#2017-08-11|1883.95
#2017-08-14|1920.53
#2017-08-15|1903.15
#2017-08-16|1907.39
#2017-08-17|1862.21
#2017-08-18|1864.16
#2017-08-21|1842.40
#2017-08-22|1873.95
#2017-08-23|1880.34
#2017-08-24|1894.81
#2017-08-25|1906.01
#2017-08-28|1917.92
#2017-08-29|1928.31
#2017-08-30|1942.59
#2017-08-31|1949.87
#2017-09-01|1945.38
#2017-09-04| .
#2017-09-05|1919.83
#2017-09-06|1926.37
#2017-09-07|1916.04
#2017-09-08|1895.11
#2017-09-11|1937.78
#2017-09-12|1955.15
#2017-09-13|1960.54
#2017-09-14|1959.08
#2017-09-15|1972.88
#2017-09-18|1997.18
#2017-09-19|1996.86
#2017-09-20|1977.68
#2017-09-21|1973.35
#2017-09-22|1993.28
#2017-09-25|1966.15
#2017-09-26|1970.13
#2017-09-27|2039.94
#2017-09-28|2045.08
#2017-09-29|2060.20
#2017-10-02|2090.04
#2017-10-03|2092.77
#2017-10-04|2082.77
#2017-10-05|2074.83
#2017-10-06|2077.06
#2017-10-09|2076.45
#2017-10-10|2080.39
#2017-10-11|2082.64
#2017-10-12|2087.74
#2017-10-13|2077.24
#2017-10-16|2061.80
#2017-10-17|2059.21
#2017-10-18|2074.86
#2017-10-19|2064.32
#2017-10-20|2071.39
#2017-10-23|2065.63
#2017-10-24|2081.96
#2017-10-25|2062.74
#2017-10-26|2059.67
#2017-10-27|2057.47
#2017-10-30|2054.99
#2017-10-31|2073.09
#2017-11-01|2015.27
#2017-11-02|1989.00
#2017-11-03|1977.07
#2017-11-06|2000.25
#2017-11-07|1972.35
#2017-11-08|1999.22
#2017-11-09|1960.07
#2017-11-10|1956.85
#2017-11-13|1954.91
#2017-11-14|1936.95
#2017-11-15|1922.34
#2017-11-16|1977.26
#2017-11-17|1983.79
#2017-11-20|2005.28
#2017-11-21|2048.17
#2017-11-22|2038.15
#2017-11-23| .
#2017-11-24|2049.89
#2017-11-27|2030.25
#2017-11-28|2056.07
#2017-11-29|2002.13
#2017-11-30|2000.66
#2017-12-01|1975.89
#2017-12-04|1947.01
#2017-12-05|1939.72
#2017-12-06|1926.65
#2017-12-07|1945.44
#2017-12-08|1941.30
#2017-12-11|1948.48
#2017-12-12|1939.18
#2017-12-13|1969.07
#2017-12-14|1956.10
#2017-12-15|1987.24
#2017-12-18|2016.04
#2017-12-19|1997.45
#2017-12-20|2001.84
#2017-12-21|2004.32
#2017-12-22|1986.25
#2017-12-25| .
#2017-12-26|1967.42
#2017-12-27|1974.30
#2017-12-28|1975.21
#2017-12-29|1958.15
#2018-01-01| .
#2018-01-02|1996.91
#2018-01-03|2012.84
#2018-01-04|2021.98
#2018-01-05|2040.64
#2018-01-08|2052.52
#2018-01-09|2016.44
#2018-01-10|2000.11
#2018-01-11|2044.78
#2018-01-12|2063.00
#2018-01-15| .
#2018-01-16|2037.51
#2018-01-17|2057.74
#2018-01-18|2044.95
#2018-01-19|2064.46
#2018-01-22|2058.67
#2018-01-23|2058.67
#2018-01-24|2030.18
#2018-01-25|2020.25
#2018-01-26|2044.48
#2018-01-29|2031.40
#2018-01-30|2013.20
#2018-01-31|2005.32
#2018-02-01|2019.32
#2018-02-02|1962.52
#2018-02-05|1884.37
#2018-02-06|1927.43
#2018-02-07|1898.90
#2018-02-08|1844.76
#2018-02-09|1861.68
#2018-02-12|1877.62
#2018-02-13|1880.21
#2018-02-14|1923.09
#2018-02-15|1948.33
#2018-02-16|1935.41
#2018-02-19| .
#2018-02-20|1943.24
#2018-02-21|1936.63
#2018-02-22|1915.45
#2018-02-23|1939.83
#2018-02-26|1974.46
#2018-02-27|1946.31
#2018-02-28|1917.48
#2018-03-01|1910.07
#2018-03-02|1944.93
#2018-03-05|1966.75
#2018-03-06|2004.91
#2018-03-07|2026.83
#2018-03-08|2035.62
#2018-03-09|2067.83
#2018-03-12|2092.65
#2018-03-13|2071.67
#2018-03-14|2062.90
#2018-03-15|2061.74
#2018-03-16|2067.72
#2018-03-19|2030.26
#2018-03-20|2037.81
#2018-03-21|2053.09
#2018-03-22|2000.05
#2018-03-23|1943.42
#2018-03-26|1984.20
#2018-03-27|1938.27
#2018-03-28|1906.15
#2018-03-29|1942.54
#2018-03-30| .
#2018-04-02|1891.73
#2018-04-03|1904.82
#2018-04-04|1926.39
#2018-04-05|1932.94
#2018-04-06|1892.08
#2018-04-09|1884.95
#2018-04-10|1956.52
#2018-04-11|1975.94
#2018-04-12|1994.90
#2018-04-13|1985.33
#2018-04-16|1964.40
#2018-04-17|2006.79
#2018-04-18|1999.07
#2018-04-19|1966.17
#2018-04-20|1951.73
#2018-04-23|1932.61
#2018-04-24|1925.51
#2018-04-25|1894.65
#2018-04-26|1911.50
#2018-04-27|1880.98
#2018-04-30|1862.96
#2018-05-01|1896.08
#2018-05-02|1905.54
#2018-05-03|1907.93
#2018-05-04|1936.75
#2018-05-07|1968.56
#2018-05-08|1989.74
#2018-05-09|1996.84
#2018-05-10|1998.88
#2018-05-11|1986.95
#2018-05-14|1988.64
#2018-05-15|1989.94
#2018-05-16|2017.35
#2018-05-17|2024.04
#2018-05-18|2009.96
#2018-05-21|2024.95
#2018-05-22|2002.41
#2018-05-23|1999.39
#2018-05-24|1991.65
#2018-05-25|2010.91
#2018-05-28| .
#2018-05-29|2009.22
#2018-05-30|2016.81
#2018-05-31|2002.67
#2018-06-01|2031.79
#2018-06-04|2049.22
#2018-06-05|2072.12
#2018-06-06|2085.12
#2018-06-07|2073.83
#2018-06-08|2066.33
#2018-06-11|2077.10
#2018-06-12|2087.08
#2018-06-13|2087.71
#2018-06-14|2097.42
#2018-06-15|2093.83
#2018-06-18|2097.66
#2018-06-19|2079.00
#2018-06-20|2094.61
#2018-06-21|2072.50
#2018-06-22|2066.98
#2018-06-25|2023.74
#2018-06-26|2045.85
#2018-06-27|2004.73
#2018-06-28|2011.90
#2018-06-29|2018.41
#2018-07-02|2043.54
#2018-07-03|2026.70
#2018-07-04| .
#2018-07-05|2069.99
#2018-07-06|2096.38
#2018-07-09|2107.78
#2018-07-10|2114.88
#2018-07-11|2082.91
#2018-07-12|2110.15
#2018-07-13|2102.82
#2018-07-16|2089.07
#2018-07-17|2104.27
#2018-07-18|2109.55
#2018-07-19|2110.25
#2018-07-20|2094.81
#2018-07-23|2083.64
#2018-07-24|2050.86
#2018-07-25|2052.87
#2018-07-26|2072.67
#2018-07-27|2039.62
#2018-07-30|2012.74
#2018-07-31|2029.20
#2018-08-01|2022.12
#2018-08-02|2042.03
#2018-08-03|2045.45
#2018-08-06|2065.38
#2018-08-07|2074.36
#2018-08-08|2080.81
#2018-08-09|2087.55
#2018-08-10|2077.02
#2018-08-13|2058.70
#2018-08-14|2072.34
#2018-08-15|2032.22
#2018-08-16|2038.40
#2018-08-17|2042.23
#2018-08-20|2046.93
#2018-08-21|2074.67
#2018-08-22|2091.39
#2018-08-23|2103.84
#2018-08-24|2118.66
#2018-08-27|2130.65
#2018-08-28|2148.67
#2018-08-29|2150.74
#2018-08-30|2169.79
#2018-08-31|2184.29
#2018-09-03| .
#2018-09-04|2164.59
#2018-09-05|2144.50
#2018-09-06|2102.23
#2018-09-07|2096.86
#2018-09-10|2097.26
#2018-09-11|2074.87
#2018-09-12|2061.69
#2018-09-13|2062.69
#2018-09-14|2068.64
#2018-09-17|2047.53
#2018-09-18|2057.15
#2018-09-19|2049.22
#2018-09-20|2075.41
#2018-09-21|2057.64
#2018-09-24|2055.31
#2018-09-25|2041.33
#2018-09-26|2020.74
#2018-09-27|2022.56
#2018-09-28|2031.99
#2018-10-01|2004.03
#2018-10-02|1995.70
#2018-10-03|2017.24
#2018-10-04|1984.50
#2018-10-05|1932.31
#2018-10-08|1910.60
#2018-10-09|1900.33
#2018-10-10|1834.22
#2018-10-11|1814.76
#2018-10-12|1834.28
#2018-10-15|1850.22
#2018-10-16|1915.40
#2018-10-17|1907.36
#2018-10-18|1864.40
#2018-10-19|1832.14
#2018-10-22|1836.27
#2018-10-23|1821.75
#2018-10-24|1727.20
#2018-10-25|1773.23
#2018-10-26|1737.11
#2018-10-29|1712.65
#2018-10-30|1758.79
#2018-10-31|1794.63
#2018-11-01|1865.20
#2018-11-02|1877.18
#2018-11-05|1857.29
#2018-11-06|1866.03
#2018-11-07|1882.94
#2018-11-08|1887.15
#2018-11-09|1860.17
#2018-11-12|1761.91
#2018-11-13|1773.53
#2018-11-14|1782.19
#2018-11-15|1828.38
#2018-11-16|1821.33
#2018-11-19|1761.33
#2018-11-20|1730.55
#2018-11-21|1749.66
#2018-11-22| .
#2018-11-23|1753.17
#2018-11-26|1780.84
#2018-11-27|1767.48
#2018-11-28|1822.12
#2018-11-29|1832.29
#2018-11-30|1850.63
#2018-12-03|1876.13
#2018-12-04|1790.90
#2018-12-05| .
#2018-12-06|1782.06
#2018-12-07|1723.06
#2018-12-10|1733.10
#2018-12-11|1730.94
#2018-12-12|1756.51
#2018-12-13|1726.69
#2018-12-14|1693.26
#2018-12-17|1660.24
#2018-12-18|1673.61
#2018-12-19|1630.19
#2018-12-20|1606.84
#2018-12-21|1548.45
#2018-12-24|1519.70
#2018-12-25| .
#2018-12-26|1603.88
#2018-12-27|1620.92
#2018-12-28|1632.64
#2018-12-31|1644.69
#2019-01-01| .
#2019-01-02|1663.16
#2019-01-03|1592.43
#2019-01-04|1653.80
#2019-01-07|1684.75
#2019-01-08|1704.06
#2019-01-09|1731.32
#2019-01-10|1750.55
#2019-01-11|1764.86
#2019-01-14|1741.12
#2019-01-15|1757.44
#2019-01-16|1751.21
#2019-01-17|1761.57
#2019-01-18|1780.31
#2019-01-21| .
#2019-01-22|1730.28
#2019-01-23|1727.78
#2019-01-24|1775.21
#2019-01-25|1822.02
#2019-01-28|1808.78
#2019-01-29|1796.59
#2019-01-30|1831.86
#2019-01-31|1852.67
#2019-02-01|1863.83
#2019-02-04|1883.61
#2019-02-05|1885.37
#2019-02-06|1912.91
#2019-02-07|1868.00
#2019-02-08|1861.71
#2019-02-11|1874.40
#2019-02-12|1899.19
#2019-02-13|1926.23
#2019-02-14|1946.82
#2019-02-15|1976.91
#2019-02-18| .
#2019-02-19|1985.38
#2019-02-20|2013.12
#2019-02-21|1993.73
#2019-02-22|2026.89
#2019-02-25|2037.87
#2019-02-26|2018.93
#2019-02-27|1990.87
#2019-02-28|1978.70
#2019-03-01|1991.89
#2019-03-04|1989.64
#2019-03-05|1968.98
#2019-03-06|1932.82
#2019-03-07|1895.98
#2019-03-08|1892.12
#2019-03-11|1937.26
#2019-03-12|1936.48
#2019-03-13|1947.43
#2019-03-14|1934.56
#2019-03-15|1961.19
#2019-03-18|1947.45
#2019-03-19|1949.85
#2019-03-20|1933.10
#2019-03-21|1977.27
#2019-03-22|1894.54
#2019-03-25|1881.96
#2019-03-26|1895.30
#2019-03-27|1880.50
#2019-03-28|1897.32
#2019-03-29|1916.96
#2019-04-01|1956.62
#2019-04-02|1954.23
#2019-04-03|1985.72
#2019-04-04|1994.89
#2019-04-05|2007.97
#2019-04-08|2009.88
#2019-04-09|1988.09
#2019-04-10|2019.55
#2019-04-11|2012.47
#2019-04-12|2030.83
#2019-04-15|2033.63
#2019-04-16|2062.42
#2019-04-17|2057.02
#2019-04-18|2055.96
#2019-04-19| .
#2019-04-22|2049.42
#2019-04-23|2069.39
#2019-04-24|2097.77
#2019-04-25|2051.56
#2019-04-26|2057.75
#2019-04-29|2064.05
#2019-04-30|2080.48
#2019-05-01|2069.34
#2019-05-02|2065.49
#2019-05-03|2111.57
#2019-05-06|2091.84
#2019-05-07|2074.17
#2019-05-08|2053.88
#2019-05-09|2026.18
#2019-05-10|2022.32
#2019-05-13|1927.33
#2019-05-14|1961.85
#2019-05-15|1988.52
#2019-05-16|1964.51
#2019-05-17|1915.34
#2019-05-20|1881.31
#2019-05-21|1911.18
#2019-05-22|1896.31
#2019-05-23|1854.86
#2019-05-24|1863.83
#2019-05-27| .
#2019-05-28|1852.81
#2019-05-29|1844.39
#2019-05-30|1852.01
#2019-05-31|1817.50
#2019-06-03|1822.48
#2019-06-04|1886.40
#2019-06-05|1879.50
#2019-06-06|1891.86
#2019-06-07|1905.58
#2019-06-10|1941.43
#2019-06-11|1939.59
#2019-06-12|1912.84
#2019-06-13|1932.16
#2019-06-14|1893.24
#2019-06-17|1887.28
#2019-06-18|1937.04
#2019-06-19|1936.98
#2019-06-20|1952.16
#2019-06-21|1928.08
#2019-06-24|1912.33
#2019-06-25|1891.92
#2019-06-26|1922.40
#2019-06-27|1962.01
#2019-06-28|1980.25
#2019-07-01|2021.10
#2019-07-02|1999.08
#2019-07-03|2008.56
#2019-07-04| .
#2019-07-05|2002.61
#2019-07-08|1968.34
#2019-07-09|1994.69
#2019-07-10|2018.11
#2019-07-11|2009.41
#2019-07-12|2036.73
#2019-07-15|2036.34
#2019-07-16|2026.60
#2019-07-17|2023.68
#2019-07-18|2033.10
#2019-07-19|2027.15
#2019-07-22|2045.54
#2019-07-23|2073.62
#2019-07-24|2138.73
#2019-07-25|2112.09
#2019-07-26|2133.89
#2019-07-29|2127.31
#2019-07-30|2138.40
#2019-07-31|2130.66
#2019-08-01|2116.51
#2019-08-02|2065.30
#2019-08-05|1986.66
#2019-08-06|1998.26
#2019-08-07|1991.88
#2019-08-08|2048.26
#2019-08-09|2009.50
#2019-08-12|1985.08
#2019-08-13|2020.52
#2019-08-14|1958.16
#2019-08-15|1944.32
#2019-08-16|1991.46
#2019-08-19|2015.98
#2019-08-20|2000.22
#2019-08-21|2025.99
#2019-08-22|2021.94
#2019-08-23|1949.43
#2019-08-26|1952.05
#2019-08-27|1928.76
#2019-08-28|1944.42
#2019-08-29|1990.30
#2019-08-30|1996.53
#2019-09-02| .
#2019-09-03|1965.82
#2019-09-04|1996.66
#2019-09-05|2051.06
#2019-09-06|2054.84
#2019-09-09|2080.84
#2019-09-10|2105.70
#2019-09-11|2166.58
#2019-09-12|2181.28
#2019-09-13|2183.70
#2019-09-16|2187.58
#2019-09-17|2181.11
#2019-09-18|2179.18
#2019-09-19|2164.47
#2019-09-20|2157.20
#2019-09-23|2162.35
#2019-09-24|2118.51
#2019-09-25|2163.73
#2019-09-26|2147.76
#2019-09-27|2117.88
#2019-09-30|2124.73
#2019-10-01|2078.67
#2019-10-02|2060.85
#2019-10-03|2078.32
#2019-10-04|2112.51
#2019-10-07|2111.46
#2019-10-08|2051.75
#2019-10-09|2068.74
#2019-10-10|2076.83
#2019-10-11|2123.05
#2019-10-14|2112.72
#2019-10-15|2149.72
#2019-10-16|2142.31
#2019-10-17|2170.34
#2019-10-18|2156.18
#2019-10-21|2186.99
#2019-10-22|2183.21
#2019-10-23|2159.20
#2019-10-24|2180.65
#2019-10-25|2202.09
#2019-10-28|2242.68
#2019-10-29|2248.33
#2019-10-30|2246.46
#2019-10-31|2256.06
#2019-11-01|2316.33
#2019-11-04|2334.63
#2019-11-05|2353.56
#2019-11-06|2309.45
#2019-11-07|2348.89
#2019-11-08|2368.45
#2019-11-11|2362.56
#2019-11-12|2379.52
#2019-11-13|2374.07
#2019-11-14|2353.33
#2019-11-15|2377.07
#2019-11-18|2327.13
#2019-11-19|2318.64
#2019-11-20|2291.93
#2019-11-21|2252.45
#2019-11-22|2250.93
#2019-11-25|2314.64
#2019-11-26|2301.04
#2019-11-27|2315.76
#2019-11-28|2315.76
#2019-11-29|2291.70
#2019-12-02|2245.69
#2019-12-03|2219.50
#2019-12-04|2238.16
#2019-12-05|2243.56
#2019-12-06|2280.21
#2019-12-09|2254.24
#2019-12-10|2266.94
#2019-12-11|2304.49
#2019-12-12|2350.64
#2019-12-13|2350.06
#2019-12-16|2367.94
#2019-12-17|2390.82
#2019-12-18|2395.17
#2019-12-19|2418.94
#2019-12-20|2422.61
#2019-12-23|2441.44
#2019-12-24|2439.13
#2019-12-25| .
#2019-12-26|2451.67
#2019-12-27|2433.07
#2019-12-30|2432.85
#2019-12-31|2434.05
#2020-01-01| .
#2020-01-02|2465.10
#2020-01-03|2443.62
#2020-01-06|2424.29
#2020-01-07|2456.82
#2020-01-08|2484.02
#2020-01-09|2488.04
#2020-01-10|2470.98
#2020-01-13|2515.93
#2020-01-14|2534.61
#2020-01-15|2528.12
#2020-01-16|2581.55
#2020-01-17|2589.28
#2020-01-20| .
#2020-01-21|2571.06
#2020-01-22|2574.92
#2020-01-23|2592.43
#2020-01-24|2542.94
#2020-01-27|2465.87
#2020-01-28|2500.65
#2020-01-29|2448.64
#2020-01-30|2437.91
#2020-01-31|2351.34
#2020-02-03|2376.00
#2020-02-04|2429.70
#2020-02-05|2458.02
#2020-02-06|2440.78
#2020-02-07|2404.78
#2020-02-10|2438.83
#2020-02-11|2490.97
#2020-02-12|2521.10
#2020-02-13|2513.16
#2020-02-14|2489.12
#2020-02-17| .
#2020-02-18|2447.71
#2020-02-19|2477.28
#2020-02-20|2466.57
#2020-02-21|2405.19
#2020-02-24|2297.75
#2020-02-25|2218.53
#2020-02-26|2200.88
#2020-02-27|2112.42
#2020-02-28|2128.17
#2020-03-02|2181.98
#2020-03-03|2127.92
#2020-03-04|2198.99
#2020-03-05|2122.21
#2020-03-06|2077.71
#2020-03-09|1878.66
#2020-03-10|1949.66
#2020-03-11|1836.97
#2020-03-12|1624.40
#2020-03-13|1761.49
#2020-03-16|1531.02
#2020-03-17|1650.84
#2020-03-18|1453.62
#2020-03-19|1546.05
#2020-03-20|1506.79
#2020-03-23|1531.17
#2020-03-24|1718.90
#2020-03-25|1752.79
#2020-03-26|1870.65
#2020-03-27|1775.10
#2020-03-30|1826.10
#2020-03-31|1812.20
#2020-04-01|1710.62
#2020-04-02|1724.85
#2020-04-03|1695.53
#2020-04-06|1877.13
#2020-04-07|1885.93
#2020-04-08|1954.35
#2020-04-09|1965.71
#2020-04-10|1965.71
#2020-04-13|1956.92
#2020-04-14|2032.09
#2020-04-15|1956.99
#2020-04-16|1984.85
#2020-04-17|2030.84
#2020-04-20|2004.85
#2020-04-21|1920.91
#2020-04-22|2003.84
#2020-04-23|2015.05
#2020-04-24|2050.21
#2020-04-27|2122.35
#2020-04-28|2148.23
#2020-04-29|2291.68
#2020-04-30|2187.49
#2020-05-01|2074.73
#2020-05-04|2071.80
#2020-05-05|2105.94
#2020-05-06|2121.65
#2020-05-07|2172.99
#2020-05-08|2264.12
#2020-05-11|2243.02
#2020-05-12|2169.52
#2020-05-13|2086.36
#2020-05-14|2100.66
#2020-05-15|2060.75
#2020-05-18|2189.55
#2020-05-19|2178.88
#2020-05-20|2244.87
#2020-05-21|2207.76
#2020-05-22|2234.29
#2020-05-25|2234.29
#2020-05-26|2289.91
#2020-05-27|2331.26
#2020-05-28|2273.26
#2020-05-29|2298.48
#2020-06-01|2312.70
#2020-06-02|2327.83
#2020-06-03|2397.56
#2020-06-04|2405.44
#2020-06-05|2473.91
#2020-06-08|2476.36
#2020-06-09|2468.24
#2020-06-10|2422.74
#2020-06-11|2231.47
#2020-06-12|2274.89
#2020-06-15|2333.10
#2020-06-16|2396.87
#2020-06-17|2384.49
#2020-06-18|2367.14
#2020-06-19|2352.34
#2020-06-22|2368.59
#2020-06-23|2371.33
#2020-06-24|2304.12
#2020-06-25|2344.63
#2020-06-26|2285.81
#2020-06-29|2315.94
#2020-06-30|2379.06
#2020-07-01|2335.20
#2020-07-02|2370.71
#2020-07-03| .
#2020-07-06|2428.58
#2020-07-07|2379.63
#2020-07-08|2419.70
#2020-07-09|2437.62
#2020-07-10|2425.40
#2020-07-13|2383.74
#2020-07-14|2419.48
#2020-07-15|2439.58
#2020-07-16|2416.24
#2020-07-17|2461.28
#2020-07-20|2512.78
#2020-07-21|2509.97
#2020-07-22|2513.19
#2020-07-23|2512.24
#2020-07-24|2460.98
#2020-07-27|2536.72
#2020-07-28|2496.59
#2020-07-29|2560.84
#2020-07-30|2601.38
#2020-07-31|2620.51
#2020-08-03|2702.69
#2020-08-04|2712.93
#2020-08-05|2709.16
#2020-08-06|2717.51
#2020-08-07|2700.38
#2020-08-10|2680.82
#2020-08-11|2652.82
#2020-08-12|2682.77
#2020-08-13|2669.75
#2020-08-14|2655.63
#2020-08-17|2675.48
#2020-08-18|2635.67
#2020-08-19|2611.62
#2020-08-20|2575.32
#2020-08-21|2550.01
#2020-08-24|2572.27
#2020-08-25|2588.11
#2020-08-26|2580.52
#2020-08-27|2519.76
#2020-08-28|2555.05
#2020-08-31|2520.54
#2020-09-01|2556.81
#2020-09-02|2614.38
#2020-09-03|2457.58
#2020-09-04|2409.61
#2020-09-07| .
#2020-09-08|2293.30
#2020-09-09|2331.43
#2020-09-10|2294.87
#2020-09-11|2296.89
#2020-09-14|2362.20
#2020-09-15|2381.22
#2020-09-16|2399.27
#2020-09-17|2389.69
#2020-09-18|2381.95
#2020-09-21|2323.64
#2020-09-22|2333.85
#2020-09-23|2263.61
#2020-09-24|2289.32
#2020-09-25|2296.42
#2020-09-28|2373.53
#2020-09-29|2391.38
#2020-09-30|2380.24
#2020-10-01|2422.20
#2020-10-02|2378.98
#2020-10-05|2448.49
#2020-10-06|2451.77
#2020-10-07|2507.05
#2020-10-08|2546.32
#2020-10-09|2599.48
#2020-10-12|2622.51
#2020-10-13|2605.40
#2020-10-14|2583.28
#2020-10-15|2600.37
#2020-10-16|2583.80
#2020-10-19|2576.33
#2020-10-20|2578.00
#2020-10-21|2557.33
#2020-10-22|2597.38
#2020-10-23|2600.11
#2020-10-26|2539.40
#2020-10-27|2499.80
#2020-10-28|2397.92
#2020-10-29|2465.19
#2020-10-30|2432.81
#2020-11-02|2466.17
#2020-11-03|2552.90
#2020-11-04|2596.14
#2020-11-05|2718.76
#2020-11-06|2730.73
#2020-11-09|2787.49
#2020-11-10|2801.83
#2020-11-11|2854.63
#2020-11-12|2804.34
#2020-11-13|2864.58
#2020-11-16|2943.90
#2020-11-17|2926.40
#2020-11-18|2887.76
#2020-11-19|2918.38
#2020-11-20|2925.58
#2020-11-23|2990.91
#2020-11-24|3059.27
#2020-11-25|3035.41
#2020-11-26|3035.41
#2020-11-27|3070.47
#2020-11-30|3036.88
#2020-12-01|3083.34
#2020-12-02|3114.69
#2020-12-03|3136.06
#2020-12-04|3251.50
#2020-12-07|3257.72
#2020-12-08|3265.08
#2020-12-09|3161.28
#2020-12-10|3174.78
#2020-12-11|3148.68
#2020-12-14|3179.70
#2020-12-15|3272.42
#2020-12-16|3240.85
#2020-12-17|3276.57
#2020-12-18|3256.01
#2020-12-21|3239.44
#2020-12-22|3288.37
#2020-12-23|3294.56
#2020-12-24|3299.81
#2020-12-25|3299.81
#2020-12-28|3332.10
#2020-12-29|3252.87
#2020-12-30|3330.03
#2020-12-31|3338.15
#2021-01-01|3338.15
#2021-01-04|3329.44
#2021-01-05|3415.85
#2021-01-06|3525.32
#2021-01-07|3684.73
#2021-01-08|3663.80
#2021-01-11|3725.15
#2021-01-12|3738.20
#2021-01-13|3718.80
#2021-01-14|3859.65
#2021-01-15|3759.23
#2021-01-18|3759.23
#2021-01-19|3872.10
#2021-01-20|3863.11
#2021-01-21|3858.83
#2021-01-22|3895.29
#2021-01-25|3868.08
#2021-01-26|3825.46
#2021-01-27|3658.03
#2021-01-28|3664.47
#2021-01-29|3549.39
#2021-02-01|3743.32
#2021-02-02|3820.10
#2021-02-03|3798.06
#2021-02-04|3905.42
#2021-02-05|3967.08
#2021-02-08|4122.25
#2021-02-09|4136.42
#2021-02-10|4078.58
#2021-02-11|4221.38
#2021-02-12|4273.53
#2021-02-15|4273.53
#2021-02-16|4354.25
#2021-02-17|4250.73
#2021-02-18|4133.47
#2021-02-19|4285.33
#2021-02-22|4185.50
#2021-02-23|4099.24
#2021-02-24|4243.95
#2021-02-25|3995.60
#2021-02-26|4029.45
#2021-03-01|4218.70
#2021-03-02|4047.40
#2021-03-03|3962.43
#2021-03-04|3782.85
#2021-03-05|3856.75
#2021-03-08|3746.49
#2021-03-09|3934.45
#2021-03-10|3942.74
#2021-03-11|4111.64
#2021-03-12|4119.94
#2021-03-15|4167.65
#2021-03-16|4160.87
#2021-03-17|4229.09
#2021-03-18|4054.81
#2021-03-19|4095.84
#2021-03-22|4106.46
#2021-03-23|3889.99
#2021-03-24|3815.82
#2021-03-25|3856.64
#2021-03-26|4004.02
#2021-03-29|3849.27
#2021-03-30|3904.23
#2021-03-31|4045.32
#2021-04-01|4177.30
#2021-04-02|4177.30
#2021-04-05|4259.39
#2021-04-06|4221.34
#2021-04-07|4147.66
#2021-04-08|4198.49
#2021-04-09|4171.53
#2021-04-12|4109.64
#2021-04-13|4081.62
#2021-04-14|4093.10
#2021-04-15|4111.52
#2021-04-16|4115.91
#2021-04-19|4024.35
#2021-04-20|3917.95
#2021-04-21|4064.16
#2021-04-22|4019.71
#2021-04-23|4155.14
#2021-04-26|4277.42
#2021-04-27|4194.07
#2021-04-28|4189.70
#2021-04-29|4070.37
#2021-04-30|3966.72
#2021-05-03|3938.08
#2021-05-04|3839.60
#2021-05-05|3834.16
#2021-05-06|3795.85
#2021-05-07|3877.46
#2021-05-10|3700.83
#2021-05-11|3725.19
#2021-05-12|3553.79
#2021-05-13|3623.28
#2021-05-14|3740.95
#2021-05-17|3743.52
#2021-05-18|3726.66
#2021-05-19|3772.89
#2021-05-20|3834.09
#2021-05-21|3831.33
#2021-05-24|3899.03
#2021-05-25|3876.83
#2021-05-26|3933.67
#2021-05-27|3993.97
#2021-05-28|3980.82
#2021-05-31|3980.82
#2021-06-01|4011.71
#2021-06-02|4026.81
#2021-06-03|3968.87
#2021-06-04|4058.07
#2021-06-07|4065.08
#2021-06-08|4096.56
#2021-06-09|4067.62
#2021-06-10|4072.03
#2021-06-11|4116.85
#2021-06-14|4143.79
#2021-06-15|4111.20
#2021-06-16|4108.81
#2021-06-17|4080.95
#2021-06-18|3951.02
#2021-06-21|3983.08
#2021-06-22|4015.28
#2021-06-23|4048.06
#2021-06-24|4120.96
#2021-06-25|4113.09
#2021-06-28|4172.21
#2021-06-29|4172.11
#2021-06-30|4161.27
#2021-07-01|4127.04
#2021-07-02|4090.51
#2021-07-05|4090.51
#2021-07-06|4042.55
#2021-07-07|3993.46
#2021-07-08|3925.99
#2021-07-09|4013.94
#2021-07-12|4021.08
#2021-07-13|3945.87
#2021-07-14|3899.72
#2021-07-15|3841.58
#2021-07-16|3740.95
#2021-07-19|3713.60
#2021-07-20|3815.25
#2021-07-21|3935.35
#2021-07-22|3854.26
#2021-07-23|3883.62
#2021-07-26|3880.69
#2021-07-27|3811.68
#2021-07-28|3922.21
#2021-07-29|3975.97
#2021-07-30|4005.63
#2021-08-02|3991.99
#2021-08-03|3979.17
#2021-08-04|3953.23
#2021-08-05|4013.44
#2021-08-06|4102.67
#2021-08-09|4099.48
#2021-08-10|4117.49
#2021-08-11|4124.62
#2021-08-12|4053.33
#2021-08-13|4016.63
#2021-08-16|3988.70
#2021-08-17|3877.50
#2021-08-18|3872.09
#2021-08-19|3844.98
#2021-08-20|3900.50
#2021-08-23|3977.04
#2021-08-24|4027.29
#2021-08-25|4068.47
#2021-08-26|4049.47
#2021-08-27|4191.44
#2021-08-30|4210.58
#2021-08-31|4182.99
#2021-09-01|4223.61
#2021-09-02|4268.01
#2021-09-03|4269.05
#2021-09-06|4269.05
#2021-09-07|4261.92
#2021-09-08|4164.56
#2021-09-09|4183.35
#2021-09-10|4163.79
#2021-09-13|4189.48
#2021-09-14|4133.10
#2021-09-15|4170.88
#2021-09-16|4181.47
#2021-09-17|4119.72
#2021-09-20|4006.16
#2021-09-21|4001.60
#2021-09-22|4115.80
#2021-09-23|4194.58
#2021-09-24|4168.34
#2021-09-27|4193.56
#2021-09-28|4066.13
#2021-09-29|4002.03
#2021-09-30|4006.11
#2021-10-01|4045.89
#2021-10-04|3948.62
#2021-10-05|3994.26
#2021-10-06|3968.40
#2021-10-07|4025.85
#2021-10-08|3980.79
#2021-10-11|3941.00
#2021-10-12|3919.78
#2021-10-13|3929.35
#2021-10-14|4036.58
#2021-10-15|4021.75
#2021-10-18|4024.26
#2021-10-19|4072.53
#2021-10-20|4076.95
#2021-10-21|4105.20
#2021-10-22|4061.25
#2021-10-25|4124.39
#2021-10-26|4088.03
#2021-10-27|4035.99
#2021-10-28|4203.25
#2021-10-29|4210.65
#2021-11-01|4365.39
#2021-11-02|4439.41
#2021-11-03|4520.46
#2021-11-04|4569.73
#2021-11-05|4606.44
#2021-11-08|4633.09
#2021-11-09|4563.04
#2021-11-10|4461.93
#2021-11-11|4530.60
#2021-11-12|4561.74
#2021-11-15|4567.84
#2021-11-16|4624.27
#2021-11-17|4580.44
#2021-11-18|4563.42
#2021-11-19|4552.80
#2021-11-22|4496.63
#2021-11-23|4489.39
#2021-11-24|4522.74
#2021-11-25|4522.74
#2021-11-26|4362.04
#2021-11-29|4440.47
#2021-11-30|4373.54
#2021-12-01|4416.21
#2021-12-02|4437.64
#2021-12-03|4373.31
#2021-12-06|4410.15
#2021-12-07|4632.10
#2021-12-08|4682.24
#2021-12-09|4562.35
#2021-12-10|4557.23
#2021-12-13|4445.14
#2021-12-14|4420.65
#2021-12-15|4600.23
#2021-12-16|4405.59
#2021-12-17|4435.51
#2021-12-20|4388.36
#2021-12-21|4545.22
#2021-12-22|4608.95
#2021-12-23|4666.09
#2021-12-24|4666.09
#2021-12-27|4791.63
#2021-12-28|4724.49
#2021-12-29|4758.84
#2021-12-30|4727.95
#2021-12-31|4733.49
#2022-01-03|4824.32
#2022-01-04|4782.44
#2022-01-05|4535.45
#2022-01-06|4577.85
#2022-01-07|4431.58
#2022-01-10|4404.77
#2022-01-11|4466.59
#2022-01-12|4488.06
#2022-01-13|4420.52
#2022-01-14|4496.82
#2022-01-17|4496.82
#2022-01-18|4296.54
#2022-01-19|4185.51
#2022-01-20|4113.03
#2022-01-21|4032.60
#2022-01-24|4106.21
#2022-01-25|3960.58
#2022-01-26|3983.89
#2022-01-27|3830.54
#2022-01-28|3908.87
#2022-01-31|4109.79
#2022-02-01|4132.96
#2022-02-02|4139.36
#2022-02-03|4001.38
#2022-02-04|4031.32
#2022-02-07|4028.37
#2022-02-08|4132.55
#2022-02-09|4232.40
#2022-02-10|4133.06
#2022-02-11|4011.71
#2022-02-14|4012.88
#2022-02-15|4200.17
#2022-02-16|4231.86
#2022-02-17|4108.93
#2022-02-18|4050.74
#2022-02-21|4050.74
#2022-02-22|3981.00
#2022-02-23|3889.05
#2022-02-24|4030.89
#2022-02-25|4095.55
#2022-02-28|4073.20
#2022-03-01|3905.55
#2022-03-02|4032.55
#2022-03-03|3947.63
#2022-03-04|3823.92
#2022-03-07|3702.43
#2022-03-08|3760.89
#2022-03-09|3887.29
#2022-03-10|3849.72
#2022-03-11|3787.54
#2022-03-14|3676.11
#2022-03-15|3791.97
#2022-03-16|3976.67
#2022-03-17|4043.65
#2022-03-18|4126.57
#2022-03-21|4097.25
#2022-03-22|4138.41
#2022-03-23|4043.07
#2022-03-24|4161.20
#2022-03-25|4140.46
#2022-03-28|4129.36
#2022-03-29|4250.08
#2022-03-30|4113.35
#2022-03-31|4040.29
#2022-04-01|3979.82
#2022-04-04|4020.82
#2022-04-05|3818.51
#2022-04-06|3689.03
#2022-04-07|3685.67
#2022-04-08|3577.87
#2022-04-11|3519.30
#2022-04-12|3531.03
#2022-04-13|3602.18
#2022-04-14|3530.44
#2022-04-15|3530.44
#2022-04-18|3554.56
#2022-04-19|3644.13
#2022-04-20|3652.99
#2022-04-21|3558.41
#2022-04-22|3495.31
#2022-04-25|3561.63
#2022-04-26|3449.74
#2022-04-27|3426.84
#2022-04-28|3587.55
#2022-04-29|3503.68
#2022-05-02|3594.13
#2022-05-03|3641.61
#2022-05-04|3804.27
#2022-05-05|3629.49
#2022-05-06|3589.89
#2022-05-09|3432.95
#2022-05-10|3456.30
#2022-05-11|3373.94
#2022-05-12|3415.59
#2022-05-13|3570.87
#2022-05-16|3532.74
#2022-05-17|3690.42
#2022-05-18|3566.29
#2022-05-19|3554.16
#2022-05-20|3531.26
#2022-05-23|3534.72
#2022-05-24|3444.80
#2022-05-25|3506.95
#2022-05-26|3637.12
#2022-05-27|3755.99
#2022-05-30|3755.99
#2022-05-31|3735.60
#2022-06-01|3707.47
#2022-06-02|3824.62
#2022-06-03|3749.58
#2022-06-06|3767.02
#2022-06-07|3804.97
#2022-06-08|3730.93
#2022-06-09|3656.59
#2022-06-10|3556.04
#2022-06-13|3367.57
#2022-06-14|3384.03
#2022-06-15|3432.29
#2022-06-16|3198.45
#2022-06-17|3241.43
#2022-06-20|3241.43
#2022-06-21|3314.86
#2022-06-22|3287.65
#2022-06-23|3284.38
#2022-06-24|3396.91
#2022-06-27|3428.95
#2022-06-28|3345.63
#2022-06-29|3287.51
#2022-06-30|3278.27
#2022-07-01|3132.49
#2022-07-04|3132.49
#2022-07-05|3160.89
#2022-07-06|3136.82
#2022-07-07|3249.23
#2022-07-08|3282.49
#2022-07-11|3233.46
#2022-07-12|3240.29
#2022-07-13|3257.87
#2022-07-14|3279.07
#2022-07-15|3356.64
#2022-07-18|3339.11
#2022-07-19|3495.35
#2022-07-20|3619.64
#2022-07-21|3684.84
#2022-07-22|3591.81
#2022-07-25|3573.36
#2022-07-26|3560.02
#2022-07-27|3685.89
#2022-07-28|3746.19
#2022-07-29|3796.55
#2022-08-01|3794.45
#2022-08-02|3806.11
#2022-08-03|3905.57
#2022-08-04|3905.34
#2022-08-05|3887.24
#2022-08-08|3853.37
#2022-08-09|3663.54
#2022-08-10|3808.50
#2022-08-11|3802.27
#2022-08-12|3908.85
#2022-08-15|3931.76
#2022-08-16|3910.16
#2022-08-17|3817.80
#2022-08-18|3925.11
#2022-08-19|3830.53
#2022-08-22|3720.52
#2022-08-23|3740.24
#2022-08-24|3745.37
#2022-08-25|3886.50
#2022-08-26|3700.44
#2022-08-29|3651.28
#2022-08-30|3590.69
#2022-08-31|3554.56
#2022-09-01|3409.81
#2022-09-02|3399.16
#2022-09-05|3399.16
#2022-09-06|3348.13
#2022-09-07|3389.71
#2022-09-08|3428.64
#2022-09-09|3496.41
#2022-09-12|3518.57
#2022-09-13|3376.57
#2022-09-14|3379.76
#2022-09-15|3344.28
#2022-09-16|3315.46
#2022-09-19|3325.34
#2022-09-20|3288.68
#2022-09-21|3262.66
#2022-09-22|3167.57
#2022-09-23|3088.48
#2022-09-26|3051.35
#2022-09-27|3090.68
#2022-09-28|3189.86
#2022-09-29|3115.81
#2022-09-30|3055.18
#2022-10-03|3193.90
#2022-10-04|3334.66
#2022-10-05|3355.29
#2022-10-06|3345.41
#2022-10-07|3199.53
#2022-10-10|3124.76
#2022-10-11|3055.88
#2022-10-12|3004.81
#2022-10-13|3105.07
#2022-10-14|2979.99
#2022-10-17|3067.92
#2022-10-18|3102.06
#2022-10-19|3084.26
#2022-10-20|3133.06
#2022-10-21|3264.42
#2022-10-24|3278.48
#2022-10-25|3368.35
#2022-10-26|3363.13
#2022-10-27|3349.10
#2022-10-28|3441.05
#2022-10-31|3407.28
#2022-11-01|3474.40
#2022-11-02|3403.91
#2022-11-03|3366.38
#2022-11-04|3469.38
#2022-11-07|3523.16
#2022-11-08|3569.51
#2022-11-09|3494.48
#2022-11-10|3746.66
#2022-11-11|3829.59
#2022-11-14|3775.72
#2022-11-15|3877.03
#2022-11-16|3730.56
#2022-11-17|3756.18
#2022-11-18|3789.48
#2022-11-21|3733.16
#2022-11-22|3794.56
#2022-11-23|3832.65
#2022-11-24|3832.65
#2022-11-25|3821.72
#2022-11-28|3715.56
#2022-11-29|3707.80
#2022-11-30|3867.68
#2022-12-01|3877.72
#2022-12-02|3879.60
#2022-12-05|3802.66
#2022-12-06|3722.81
#2022-12-07|3723.70
#2022-12-08|3793.22
#2022-12-09|3740.47
#2022-12-12|3791.48
#2022-12-13|3870.75
#2022-12-14|3820.43
#2022-12-15|3652.47
#2022-12-16|3622.75
#2022-12-19|3519.21
#2022-12-20|3552.09
#2022-12-21|3612.41
#2022-12-22|3521.16
#2022-12-23|3510.39
#2022-12-26|3510.39
#2022-12-27|3480.47
#2022-12-28|3410.38
#2022-12-29|3535.87
#2022-12-30|3535.81
#2023-01-02|3535.81
#2023-01-03|3527.06
#2023-01-04|3557.91
#2023-01-05|3534.79
#2023-01-06|3702.14
#2023-01-09|3780.53
#2023-01-10|3811.87
#2023-01-11|3812.50
#2023-01-12|3873.17
#2023-01-13|3921.82
#2023-01-16|3921.82
#2023-01-17|3936.43
#2023-01-18|3921.67
#2023-01-19|3813.96
#2023-01-20|3905.45
#2023-01-23|4040.23
#2023-01-24|4029.15
#2023-01-25|4037.28
#2023-01-26|4036.21
#2023-01-27|4019.16
#2023-01-30|3918.16
#2023-01-31|4008.99
#2023-02-01|4186.40
#2023-02-02|4266.39
#2023-02-03|4217.15
#2023-02-06|4129.51
#2023-02-07|4197.81
#2023-02-08|4144.15
#2023-02-09|4157.85
#2023-02-10|4119.20
#2023-02-13|4187.42
#2023-02-14|4217.19
#2023-02-15|4225.94
#2023-02-16|4178.77
#2023-02-17|4136.06
#2023-02-20|4136.06
#2023-02-21|3976.23
#2023-02-22|3990.57
#2023-02-23|4064.96
#2023-02-24|4034.98
#2023-02-27|4056.33
#2023-02-28|4088.39
#2023-03-01|4115.66
#2023-03-02|4086.09
#2023-03-03|4139.39
#2023-03-06|4075.79
#2023-03-07|4026.62
#2023-03-08|4098.69
#2023-03-09|4027.01
#2023-03-10|3887.00
#2023-03-13|3844.68
#2023-03-14|3958.95
#2023-03-15|3866.41
#2023-03-16|3974.86
#2023-03-17|3889.69
#2023-03-20|3956.22
#2023-03-21|4025.00
#2023-03-22|3965.19
#2023-03-23|4024.01
#2023-03-24|3968.47
#2023-03-27|3975.33
#2023-03-28|3903.24
#2023-03-29|4030.15
#2023-03-30|4057.45
#2023-03-31|4124.70
#2023-04-03|4088.88
#2023-04-04|3966.77
#2023-04-05|3902.69
#2023-04-06|3864.43
#2023-04-07|3864.43
#2023-04-10|3949.58
#2023-04-11|3932.94
#2023-04-12|3873.22
#2023-04-13|3916.66
#2023-04-14|3890.51
#2023-04-17|3899.31
#2023-04-18|3894.61
#2023-04-19|3815.49
#2023-04-20|3793.90
#2023-04-21|3767.27
#2023-04-24|3722.15
#2023-04-25|3598.00
#2023-04-26|3598.93
#2023-04-27|3520.45
#2023-04-28|3566.57
#2023-05-01|3594.47
#2023-05-02|3585.74
#2023-05-03|3655.89
#2023-05-04|3595.57
#2023-05-05|3705.42
#2023-05-08|3705.40
#2023-05-09|3671.14
#2023-05-10|3753.53
#2023-05-11|3744.78
#2023-05-12|3727.70
#2023-05-15|3818.55
#2023-05-16|3874.94
#2023-05-17|4007.18
#2023-05-18|4130.65
#2023-05-19|4137.36
#2023-05-22|4179.39
#2023-05-23|4148.25
#2023-05-24|4089.08
#2023-05-25|4308.15
#2023-05-26|4506.99
#2023-05-29|4506.99
#2023-05-30|4515.34
#2023-05-31|4429.68
#2023-06-01|4491.43
#2023-06-02|4531.36
#2023-06-05|4458.22
#2023-06-06|4572.06
#2023-06-07|4702.94
#2023-06-08|4746.59
#2023-06-09|4728.41
#2023-06-12|4798.14
#2023-06-13|4801.08
#2023-06-14|4742.97
#2023-06-15|4713.19
#2023-06-16|4656.24
#2023-06-19|4656.24
#2023-06-20|4625.81
#2023-06-21|4590.12
#2023-06-22|4606.95
#2023-06-23|4487.53
#2023-06-26|4491.09
#2023-06-27|4613.07
#2023-06-28|4638.83
#2023-06-29|4748.74
#2023-06-30|4825.91
#2023-07-03|4832.16
#2023-07-04|4832.16
#2023-07-05|4730.64
#2023-07-06|4643.77
#2023-07-07|4686.64
#2023-07-10|4772.90
#2023-07-11|4777.41
#2023-07-12|4861.38
#2023-07-13|4997.32
#2023-07-14|4915.34
#2023-07-17|5019.09
#2023-07-18|5062.13
#2023-07-19|4965.83
#2023-07-20|4819.25
#2023-07-21|4826.69
#2023-07-24|4839.54
#2023-07-25|4925.75
#2023-07-26|4874.11
#2023-07-27|4890.48
#2023-07-28|4968.95
#2023-07-31|5043.39
#2023-08-01|4996.90
#2023-08-02|4836.32
#2023-08-03|4803.07
#2023-08-04|4783.20
#2023-08-07|4835.67
#2023-08-08|4758.05
#2023-08-09|4532.42
#2023-08-10|4513.68
#2023-08-11|4432.96
#2023-08-14|4498.47
#2023-08-15|4448.57
#2023-08-16|4369.86
#2023-08-17|4321.56
#2023-08-18|4341.65
#2023-08-21|4412.04
#2023-08-22|4435.16
#2023-08-23|4571.24
#2023-08-24|4432.93
#2023-08-25|4427.52
#2023-08-28|4478.06
#2023-08-29|4616.38
#2023-08-30|4651.22
#2023-08-31|4701.31
#2023-09-01|4741.06
#2023-09-04|4741.06
#2023-09-05|4650.71
#2023-09-06|4617.58
#2023-09-07|4458.73
#2023-09-08|4435.36
#2023-09-11|4417.50
#2023-09-12|4380.30
#2023-09-13|4383.01
#2023-09-14|4450.07
#2023-09-15|4303.62
#2023-09-18|4301.81
#2023-09-19|4291.35
#2023-09-20|4245.68
#2023-09-21|4195.71
#2023-09-22|4214.58
#2023-09-25|4234.89
#2023-09-26|4168.26
#2023-09-27|4228.34
#2023-09-28|4321.75
#2023-09-29|4318.87
#2023-10-02|4309.91
#2023-10-03|4214.06
#2023-10-04|4254.18
#2023-10-05|4206.89
#2023-10-06|4269.80
#2023-10-09|4242.76
#2023-10-10|4304.90
#2023-10-11|4312.02
#2023-10-12|4270.58
#2023-10-13|4128.39
#2023-10-16|4193.36
#2023-10-17|4196.84
#2023-10-18|4105.74
#2023-10-19|3995.85
#2023-10-20|3948.31
#2023-10-23|3877.52
#2023-10-24|3907.79
#2023-10-25|3787.39
#2023-10-26|3800.48
#2023-10-27|3773.74
#2023-10-30|3726.62
#2023-10-31|3773.83
#2023-11-01|3768.58
#2023-11-02|3868.07
#2023-11-03|3995.12
#2023-11-06|3957.78
#2023-11-07|3934.74
#2023-11-08|3907.03
#2023-11-09|3824.93
#2023-11-10|3988.31
#2023-11-13|3958.80
#2023-11-14|4182.83
#2023-11-15|4239.92
#2023-11-16|4193.09
#2023-11-17|4225.33
#2023-11-20|4289.28
#2023-11-21|4211.97
#2023-11-22|4241.19
#2023-11-23|4241.19
#2023-11-24|4260.17
#2023-11-27|4262.44
#2023-11-28|4220.52
#2023-11-29|4252.62
#2023-11-30|4228.76
#2023-12-01|4311.77
#2023-12-04|4337.21
#2023-12-05|4272.37
#2023-12-06|4256.15
#2023-12-07|4336.07
#2023-12-08|4404.53
#2023-12-11|4471.49
#2023-12-12|4452.46
#2023-12-13|4574.62
#2023-12-14|4770.02
#2023-12-15|4760.05
#2023-12-18|4747.63
#2023-12-19|4796.50
#2023-12-20|4683.09
#2023-12-21|4799.30
#2023-12-22|4836.63
#2023-12-25|4836.63
#2023-12-26|4909.23
#2023-12-27|4899.24
#2023-12-28|4880.34
#2023-12-29|4797.98
#2024-01-01|4797.98
#2024-01-02|4689.01
#2024-01-03|4542.80
#2024-01-04|4474.70
#2024-01-05|4447.91
#2024-01-08|4566.56
#2024-01-09|4545.39
#2024-01-10|4539.94
#2024-01-11|4508.53
#2024-01-12|4480.72
#2024-01-15|4480.72
#2024-01-16|4450.34
#2024-01-17|4382.76
#2024-01-18|4503.39
#2024-01-19|4603.82
#2024-01-22|4720.74
#2024-01-23|4738.46
#2024-01-24|4689.07
#2024-01-25|4673.70
#2024-01-26|4584.74
#2024-01-29|4655.16
#2024-01-30|4629.52
#2024-01-31|4493.75
#2024-02-01|4521.64
#2024-02-02|4515.98
#2024-02-05|4491.54
#2024-02-06|4483.37
#2024-02-07|4523.58
#2024-02-08|4649.35
#2024-02-09|4789.61
#2024-02-12|4834.19
#2024-02-13|4606.11
#2024-02-14|4740.75
#2024-02-15|4779.68
#2024-02-16|4703.99
#2024-02-19|4703.99
#2024-02-20|4620.18
#2024-02-21|4596.72
#2024-02-22|4654.73
#2024-02-23|4618.51
#2024-02-26|4658.96
#2024-02-27|4630.68
#2024-02-28|4631.32
#2024-02-29|4691.14
#2024-03-01|4815.84
#2024-03-04|4792.07
#2024-03-05|4695.45
#2024-03-06|4764.12
#2024-03-07|4863.39
#2024-03-08|4795.30
#2024-03-11|4747.28
#2024-03-12|4753.71
#2024-03-13|4672.25
#2024-03-14|4572.41
#2024-03-15|4524.27
#2024-03-18|4505.10
#2024-03-19|4491.40
#2024-03-20|4592.16
#2024-03-21|4676.98
#2024-03-22|4630.36
#2024-03-25|4627.02
#2024-03-26|4600.02
#2024-03-27|4733.95
#2024-03-28|4760.55
#2024-03-29|4760.55
#2024-04-01|4761.62
#2024-04-02|4661.84
#2024-04-03|4694.75
#2024-04-04|4626.95
#2024-04-05|4637.77
#2024-04-08|4681.17
#2024-04-09|4767.87
#2024-04-10|4583.54
#2024-04-11|4677.66
#2024-04-12|4526.89
#2024-04-15|4443.28
#2024-04-16|4441.02
#2024-04-17|4353.93
#2024-04-18|4285.03
#2024-04-19|4205.93
#2024-04-22|4254.99
#2024-04-23|4343.60
#2024-04-24|4399.71
#2024-04-25|4484.27
#2024-04-26|4563.10
#2024-04-29|4634.89
#2024-04-30|4543.83
#2024-05-01|4461.62
#2024-05-02|4587.69
#2024-05-03|4666.02
#2024-05-06|4742.78
#2024-05-07|4766.66
#2024-05-08|4819.49
#2024-05-09|4840.90
#2024-05-10|4794.13
#2024-05-13|4799.61
#2024-05-14|4885.63
#2024-05-15|4958.39
#2024-05-16|4937.63
#2024-05-17|4955.92
#2024-05-20|5005.02
#2024-05-21|4976.02
#2024-05-22|5021.91
#2024-05-23|4913.92
#2024-05-24|4993.37
#2024-05-27|4993.37
#2024-05-28|5025.10
#2024-05-29|4921.55
#2024-05-30|5007.45
#2024-05-31|5022.42
#2024-06-03|4995.33
#2024-06-04|4913.02
#2024-06-05|5105.12
#2024-06-06|5058.87
#2024-06-07|4959.71
#2024-06-10|5009.69
#2024-06-11|4996.89
#2024-06-12|5132.43
#2024-06-13|5101.61
#2024-06-14|4993.41
#2024-06-17|5051.80
#2024-06-18|5040.56
#2024-06-19|5040.56
#2024-06-20|4952.30
#2024-06-21|4968.12
#2024-06-24|4900.95
#2024-06-25|4947.74
#2024-06-26|4959.57
#2024-06-27|4973.53
#2024-06-28|5028.68
#2024-07-01|4985.62
#2024-07-02|5055.61
#2024-07-03|5090.80
#2024-07-04|5090.80
#2024-07-05|5091.70
#2024-07-08|5192.20
#2024-07-09|5161.07
#2024-07-10|5268.89
#2024-07-11|5316.09
#2024-07-12|5377.92
#2024-07-15|5478.68
#2024-07-16|5628.94
#2024-07-17|5398.28
#2024-07-18|5280.67
#2024-07-19|5146.67
#2024-07-22|5324.60
#2024-07-23|5310.02
#2024-07-24|5080.68
#2024-07-25|4978.89
#2024-07-26|5051.82
#2024-07-29|5036.79
#2024-07-30|4882.02
#2024-07-31|5045.51
#2024-08-01|4731.42
#2024-08-02|4439.96
#2024-08-05|4313.81
#2024-08-06|4334.04
#2024-08-07|4254.28
#2024-08-08|4487.56
#2024-08-09|4478.68
#2024-08-12|4443.37
#2024-08-13|4581.41
#2024-08-14|4519.26
#2024-08-15|4742.90
#2024-08-16|4738.09
#2024-08-19|4799.07
#2024-08-20|4726.73
#2024-08-21|4861.79
#2024-08-22|4746.23
#2024-08-23|4911.48
#2024-08-26|4841.70
#2024-08-27|4830.36
#2024-08-28|4778.43
#2024-08-29|4866.68
#2024-08-30|4878.59
#2024-09-02|4878.59
#2024-09-03|4551.21
#2024-09-04|4545.28
#2024-09-05|4490.38
#2024-09-06|4314.16
#2024-09-09|4331.85
#2024-09-10|4346.90
#2024-09-11|4457.78
#2024-09-12|4450.80
#2024-09-13|4572.13
#2024-09-16|4516.61
#2024-09-17|4546.28
#2024-09-18|4531.51
#2024-09-19|4685.75
#2024-09-20|4611.84
#2024-09-23|4610.97
#2024-09-24|4664.11
#2024-09-25|4629.57
#2024-09-26|4852.23
#2024-09-27|4853.84
#2024-09-30|4820.84
#2024-10-01|4662.58
#2024-10-02|4700.55
#2024-10-03|4666.63
#2024-10-04|4770.28
#2024-10-07|4760.96
#2024-10-08|4760.05
#2024-10-09|4811.76
#2024-10-10|4799.08
#2024-10-11|4931.47
#2024-10-14|4979.15
#2024-10-15|4841.53
#2024-10-16|4872.03
#2024-10-17|4892.92
#2024-10-18|4846.60
#2024-10-21|4827.30
#2024-10-22|4799.83
#2024-10-23|4764.09
#2024-10-24|4778.56
#2024-10-25|4826.27
#2024-10-28|4905.39
#2024-10-29|5008.34
#2024-10-30|4909.84
#2024-10-31|4693.61
#2024-11-01|4794.39
#2024-11-04|4777.69
#2024-11-05|4872.14
#2024-11-06|5194.90
#2024-11-07|5236.01
#2024-11-08|5255.15
#2024-11-11|5177.20
#2024-11-12|5065.46
#2024-11-13|4948.18
#2024-11-14|4868.44
#2024-11-15|4717.90
#2024-11-18|4753.36
#2024-11-19|4815.05
#2024-11-20|4845.71
#2024-11-21|4997.54
#2024-11-22|5087.55
#2024-11-25|5225.54
#2024-11-26|5193.75
#2024-11-27|5155.55
#2024-11-28|5155.55
#2024-11-29|5251.02
#2024-12-02|5337.00
#2024-12-03|5512.53
#2024-12-04|5522.01
#2024-12-05|5405.30
#2024-12-06|5508.78
#2024-12-09|5535.19
#2024-12-10|5450.47
#2024-12-11|5555.15
#2024-12-12|5522.41
#2024-12-13|5561.57
#2024-12-16|5630.75
#2024-12-17|5507.06
#2024-12-18|5314.03
#2024-12-19|5246.71
#2024-12-20|5272.84
#2024-12-23|5354.54
#2024-12-24|5450.06
#2024-12-25|5450.06
#2024-12-26|5507.05
#2024-12-27|5393.90
#2024-12-30|5317.49
#2024-12-31|5282.70
#2025-01-01|5282.70
#2025-01-02|5337.83
#2025-01-03|5476.80
#2025-01-06|5606.75
#2025-01-07|5542.26
#2025-01-08|5456.45
#2025-01-09|5456.45
#2025-01-10|5379.97
#2025-01-13|5299.76
#2025-01-14|5346.46
#2025-01-15|5540.44
#2025-01-16|5516.92
#2025-01-17|5647.55
#2025-01-20|5647.55
#2025-01-21|5762.75
#2025-01-22|5791.23
#2025-01-23|5731.98
#2025-01-24|5638.92
#2025-01-27|5072.44
#2025-01-28|5126.36
#2025-01-29|5160.14
#2025-01-30|5280.29
#2025-01-31|5321.86
#2025-02-03|5214.87
#2025-02-04|5344.73
#2025-02-05|5492.86
#2025-02-06|5378.54
#2025-02-07|5228.22
#2025-02-10|5167.98
#2025-02-11|5071.06
#2025-02-12|5030.77
#2025-02-13|5103.59
#2025-02-14|5139.08
#2025-02-17|5139.08
#2025-02-18|5294.78
#2025-02-19|5321.30
#2025-02-20|5312.29
#2025-02-21|5124.03
#2025-02-24|4958.40
#2025-02-25|4785.48
#2025-02-26|4899.20
#2025-02-27|4584.02
#2025-02-28|4660.97
#2025-03-03|4428.06
#2025-03-04|4468.37
#2025-03-05|4511.43
#2025-03-06|4391.46
#2025-03-07|4487.46
#2025-03-10|4268.30
#2025-03-11|4255.65
#2025-03-12|4319.26
#2025-03-13|4238.23
#2025-03-14|4420.61
#2025-03-17|4465.29
#2025-03-18|4407.11
#2025-03-19|4504.19
#2025-03-20|4449.64
#2025-03-21|4414.24
#2025-03-24|4551.34
#2025-03-25|4508.90
#2025-03-26|4435.38
#2025-03-27|4346.96
#2025-03-28|4177.30
#2025-03-31|4146.28
#2025-04-01|4152.36
#2025-04-02|4208.50
#2025-04-03|3701.73
#2025-04-04|3515.49
#2025-04-07|3535.95
#2025-04-08|3398.46
#2025-04-09|3935.76
#2025-04-10|3638.99
#2025-04-11|3678.36
#2025-04-14|3726.18
#2025-04-15|3722.00
#2025-04-16|3634.85
#2025-04-17|3647.17
#2025-04-18|3647.17
#2025-04-21|3591.81
#2025-04-22|3657.35
#2025-04-23|3778.99
#2025-04-24|3978.61
#2025-04-25|4030.07
#2025-04-28|4026.69
#2025-04-29|3968.99
#2025-04-30|3940.75
#2025-05-01|4016.48
#2025-05-02|4166.33
#2025-05-05|4135.53
#2025-05-06|4092.12
#2025-05-07|4129.70
#2025-05-08|4242.55
#2025-05-09|4291.43
#2025-05-12|4567.61
#2025-05-13|4661.25
#2025-05-14|4654.49
#2025-05-15|4634.11
#2025-05-16|4640.59
#2025-05-19|4572.07
#2025-05-20|4581.82
#2025-05-21|4453.85
#2025-05-22|4472.57
#2025-05-23|4393.87
#2025-05-26|4393.87
#2025-05-27|4547.16
#2025-05-28|4466.30
#2025-05-29|4463.51
#2025-05-30|4388.97
#2025-06-02|4403.80
#2025-06-03|4551.91
#2025-06-04|4595.29
#2025-06-05|4552.54
#2025-06-06|4630.26
#2025-06-09|4774.82
#2025-06-10|4849.25
#2025-06-11|4832.08
#2025-06-12|4808.53
#2025-06-13|4647.00
#2025-06-16|4788.83
#2025-06-17|4741.24
#2025-06-18|4776.80
#2025-06-19|4776.80
#2025-06-20|4748.40
#2025-06-23|4806.21
#2025-06-24|4962.25
#2025-06-25|4943.16
#2025-06-26|5020.82
#2025-06-27|5008.99
#2025-06-30|5005.47
#2025-07-01|5046.96
#2025-07-02|5168.53
#2025-07-03|5229.79
#2025-07-04|5229.79
#2025-07-07|5080.50
#2025-07-08|5193.95
#2025-07-09|5233.27
#2025-07-10|5245.94
#2025-07-11|5176.23
#2025-07-14|5137.14
#2025-07-15|5119.73
#2025-07-16|5157.00
#2025-07-17|5245.30
#2025-07-18|5243.71
#2025-07-21|5275.05
#2025-07-22|5203.67
#2025-07-23|5220.42
#2025-07-24|5106.68
#2025-07-25|5113.08
#2025-07-28|5186.35
#2025-07-29|5283.11
#2025-07-30|5230.53
#2025-07-31|5049.84
#2025-08-01|4944.58
#2025-08-04|5091.29
#2025-08-05|5036.67
#2025-08-06|4932.76
#2025-08-07|4991.50
#2025-08-08|5077.62
#2025-08-11|5049.05
#2025-08-12|5298.45
#2025-08-13|5400.57
#2025-08-14|5331.67
#2025-08-15|5221.40
#2025-08-18|5265.40
#2025-08-19|5163.05
#2025-08-20|5113.22
#2025-08-21|5145.17
#2025-08-22|5426.33
#2025-08-25|5373.92
#2025-08-26|5437.38
#2025-08-27|5449.74
#2025-08-28|5525.19
#2025-08-29|5398.51
#2025-09-01|5398.51
#2025-09-02|5303.24
#2025-09-03|5294.09
#2025-09-04|5387.80
#2025-09-05|5433.44
#2025-09-08|5439.71
#2025-09-09|5447.44
#2025-09-10|5462.38
#2025-09-11|5606.85
#2025-09-12|5532.33
#2025-09-15|5652.29
#2025-09-16|5695.55
#2025-09-17|5678.73
#2025-09-18|5963.87
#2025-09-19|5881.62
#2025-09-22|5992.66
#2025-09-23|6002.69
#2025-09-24|5854.42
#2025-09-25|5748.17
#2025-09-26|5777.08
#2025-09-29|5849.11
#2025-09-30|5904.94
#2025-10-01|6021.90
#2025-10-02|6105.71
#2025-10-03|6104.76
#2025-10-06|6200.96
#2025-10-07|5995.80
#2025-10-08|6158.78
#2025-10-09|6095.53
#2025-10-10|5670.58
#2025-10-13|6033.32
#2025-10-14|6078.26
#2025-10-15|6337.75
#2025-10-16|6319.21
#2025-10-17|6208.07
#2025-10-20|6429.46
#2025-10-21|6367.89
#2025-10-22|6154.52
#2025-10-23|6447.52
#2025-10-24|6547.91
#2025-10-27|6563.89
#2025-10-28|6484.92
#2025-10-29|6664.38
#2025-10-30|6538.03
#2025-10-31|6586.34
#2025-11-03|6613.28
#2025-11-04|6328.54
#2025-11-05|6584.41
#2025-11-06|6446.99
#2025-11-07|6552.56
#2025-11-10|6795.09
#2025-11-11|6683.05
#2025-11-12|6749.65
#2025-11-13|6307.70
#2025-11-14|6332.37
#2025-11-17|6232.05
#2025-11-18|6091.90
#2025-11-19|6139.16
#2025-11-20|5727.88
#2025-11-21|5917.45
#2025-11-24|6210.85
#2025-11-25|6292.26
#2025-11-26|6313.75
#2025-11-27|6313.75
#2025-11-28|6416.15
#2025-12-01|6283.38
#2025-12-02|6391.65
#2025-12-03|6540.60
#2025-12-04|6698.93
#2025-12-05|6800.69
#2025-12-08|6837.82
#2025-12-09|6861.96
#2025-12-10|7066.15
#2025-12-11|7122.54
#2025-12-12|6667.15
#2025-12-15|6599.89
#2025-12-16|6525.36
#2025-12-17|6348.93
#2025-12-18|6491.53
#2025-12-19|6701.72
#2025-12-22|6797.30
#2025-12-23|6813.55
#2025-12-24|6840.42
#2025-12-25|6840.42
#2025-12-26|6828.64
#2025-12-29|6746.41
#2025-12-30|6709.87
#2025-12-31|6604.38
#2026-01-01|6604.38
#2026-01-02|7075.24
#2026-01-05|7203.91
#2026-01-06|7718.57
#2026-01-07|7609.26
#2026-01-08|7513.20
#2026-01-09|7810.35
#2026-01-12|7941.34
#2026-01-13|8043.87
#2026-01-14|8073.54
#2026-01-15|8273.38
#2026-01-16|8311.18
#2026-01-19|8311.18
#2026-01-20|8304.84
#2026-01-21|8744.76
#2026-01-22|8722.72
#2026-01-23|8412.42
#2026-01-26|8369.09
#2026-01-27|8433.04
#2026-01-28|8741.54
#2026-01-29|8752.24
#2026-01-30|8702.25
#2026-02-02|9148.31
#2026-02-03|9228.44
#2026-02-04|8655.34
#2026-02-05|8598.99
#2026-02-06|9103.17
#2026-02-09|9150.65
#2026-02-10|8966.98
#2026-02-11|9391.52
#2026-02-12|9380.89
#2026-02-13|9426.38
#2026-02-16|9426.38
#2026-02-17|9193.59
#2026-02-18|9213.69
#2026-02-19|9290.24
#2026-02-20|9492.83
#2026-02-23|9477.58
#2026-02-24|9538.63
#2026-02-25|9676.06
#2026-02-26|9585.64
#2026-02-27|9366.51
#2026-03-02|9490.51
#2026-03-03|8941.96
#2026-03-04|9127.45
#2026-03-05|8744.29
#2026-03-06|8231.41
#2026-03-09|8735.12
#2026-03-10|8912.59
#2026-03-11|9132.29
#2026-03-12|8745.28
#2026-03-13|8943.59
#2026-03-16|9320.50
#2026-03-17|9424.51
#2026-03-18|9495.96
#2026-03-19|9692.40
#2026-03-20|9183.24
#2026-03-23|9528.68
#2026-03-24|9853.45
#2026-03-25|9979.12
#2026-03-26|9552.34
#2026-03-27|9320.39
#2026-03-30|8897.96
#2026-03-31|9415.84
#2026-04-01|9528.21
#2026-04-02|9635.06