Table Data - Nasdaq US Small Cap Technology Net Total Return Index
| Title | Nasdaq US Small Cap Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS10N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-03-27 |
| Last Updated | 2026-03-27 10:52 PM CDT |
| Notes | For more information about this series, see: NQUSS10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 933.89 |
| 2012-12-04 | 936.34 |
| 2012-12-05 | 931.40 |
| 2012-12-06 | 936.22 |
| 2012-12-07 | 935.00 |
| 2012-12-10 | 942.04 |
| 2012-12-11 | 959.03 |
| 2012-12-12 | 954.04 |
| 2012-12-13 | 948.72 |
| 2012-12-14 | 947.47 |
| 2012-12-17 | 956.45 |
| 2012-12-18 | 975.29 |
| 2012-12-19 | 978.24 |
| 2012-12-20 | 981.34 |
| 2012-12-21 | 975.34 |
| 2012-12-24 | 971.28 |
| 2012-12-25 | . |
| 2012-12-26 | 965.33 |
| 2012-12-27 | 961.81 |
| 2012-12-28 | 957.02 |
| 2012-12-31 | 975.46 |
| 2013-01-01 | . |
| 2013-01-02 | 1007.70 |
| 2013-01-03 | 999.45 |
| 2013-01-04 | 1006.01 |
| 2013-01-07 | 1002.92 |
| 2013-01-08 | 995.28 |
| 2013-01-09 | 1002.11 |
| 2013-01-10 | 1004.19 |
| 2013-01-11 | 1009.07 |
| 2013-01-14 | 1011.14 |
| 2013-01-15 | 1015.17 |
| 2013-01-16 | 1015.95 |
| 2013-01-17 | 1025.82 |
| 2013-01-18 | 1028.03 |
| 2013-01-21 | . |
| 2013-01-22 | 1031.73 |
| 2013-01-23 | 1029.40 |
| 2013-01-24 | 1035.04 |
| 2013-01-25 | 1047.58 |
| 2013-01-28 | 1048.78 |
| 2013-01-29 | 1038.90 |
| 2013-01-30 | 1029.61 |
| 2013-01-31 | 1034.61 |
| 2013-02-01 | 1046.00 |
| 2013-02-04 | 1032.45 |
| 2013-02-05 | 1044.78 |
| 2013-02-06 | 1049.99 |
| 2013-02-07 | 1048.46 |
| 2013-02-08 | 1056.47 |
| 2013-02-11 | 1054.97 |
| 2013-02-12 | 1058.41 |
| 2013-02-13 | 1059.19 |
| 2013-02-14 | 1065.59 |
| 2013-02-15 | 1064.01 |
| 2013-02-18 | . |
| 2013-02-19 | 1076.93 |
| 2013-02-20 | 1056.78 |
| 2013-02-21 | 1039.91 |
| 2013-02-22 | 1055.55 |
| 2013-02-25 | 1032.76 |
| 2013-02-26 | 1037.39 |
| 2013-02-27 | 1048.35 |
| 2013-02-28 | 1043.67 |
| 2013-03-01 | 1042.21 |
| 2013-03-04 | 1040.45 |
| 2013-03-05 | 1052.92 |
| 2013-03-06 | 1055.86 |
| 2013-03-07 | 1066.14 |
| 2013-03-08 | 1074.61 |
| 2013-03-11 | 1073.35 |
| 2013-03-12 | 1072.33 |
| 2013-03-13 | 1074.16 |
| 2013-03-14 | 1083.04 |
| 2013-03-15 | 1075.73 |
| 2013-03-18 | 1067.32 |
| 2013-03-19 | 1063.22 |
| 2013-03-20 | 1075.82 |
| 2013-03-21 | 1066.09 |
| 2013-03-22 | 1063.72 |
| 2013-03-25 | 1063.44 |
| 2013-03-26 | 1069.36 |
| 2013-03-27 | 1070.00 |
| 2013-03-28 | 1074.72 |
| 2013-03-29 | . |
| 2013-04-01 | 1054.16 |
| 2013-04-02 | 1045.57 |
| 2013-04-03 | 1027.77 |
| 2013-04-04 | 1034.99 |
| 2013-04-05 | 1023.51 |
| 2013-04-08 | 1031.70 |
| 2013-04-09 | 1031.67 |
| 2013-04-10 | 1058.07 |
| 2013-04-11 | 1053.18 |
| 2013-04-12 | 1048.14 |
| 2013-04-15 | 1014.46 |
| 2013-04-16 | 1032.04 |
| 2013-04-17 | 1004.41 |
| 2013-04-18 | 990.97 |
| 2013-04-19 | 993.85 |
| 2013-04-22 | 997.21 |
| 2013-04-23 | 1018.87 |
| 2013-04-24 | 1017.67 |
| 2013-04-25 | 1029.52 |
| 2013-04-26 | 1028.36 |
| 2013-04-29 | 1041.19 |
| 2013-04-30 | 1049.10 |
| 2013-05-01 | 1026.52 |
| 2013-05-02 | 1042.99 |
| 2013-05-03 | 1067.23 |
| 2013-05-06 | 1075.99 |
| 2013-05-07 | 1079.13 |
| 2013-05-08 | 1083.49 |
| 2013-05-09 | 1079.70 |
| 2013-05-10 | 1092.53 |
| 2013-05-13 | 1087.39 |
| 2013-05-14 | 1099.19 |
| 2013-05-15 | 1104.91 |
| 2013-05-16 | 1106.92 |
| 2013-05-17 | 1122.18 |
| 2013-05-20 | 1125.36 |
| 2013-05-21 | 1123.43 |
| 2013-05-22 | 1102.80 |
| 2013-05-23 | 1104.50 |
| 2013-05-24 | 1105.93 |
| 2013-05-27 | . |
| 2013-05-28 | 1121.33 |
| 2013-05-29 | 1119.63 |
| 2013-05-30 | 1138.71 |
| 2013-05-31 | 1130.73 |
| 2013-06-03 | 1133.76 |
| 2013-06-04 | 1129.92 |
| 2013-06-05 | 1118.05 |
| 2013-06-06 | 1132.09 |
| 2013-06-07 | 1141.47 |
| 2013-06-10 | 1148.58 |
| 2013-06-11 | 1132.50 |
| 2013-06-12 | 1120.56 |
| 2013-06-13 | 1139.97 |
| 2013-06-14 | 1132.26 |
| 2013-06-17 | 1142.96 |
| 2013-06-18 | 1158.13 |
| 2013-06-19 | 1146.96 |
| 2013-06-20 | 1122.83 |
| 2013-06-21 | 1124.93 |
| 2013-06-24 | 1109.36 |
| 2013-06-25 | 1121.28 |
| 2013-06-26 | 1123.53 |
| 2013-06-27 | 1141.95 |
| 2013-06-28 | 1141.31 |
| 2013-07-01 | 1152.68 |
| 2013-07-02 | 1147.95 |
| 2013-07-03 | 1152.98 |
| 2013-07-04 | . |
| 2013-07-05 | 1173.42 |
| 2013-07-08 | 1170.62 |
| 2013-07-09 | 1175.48 |
| 2013-07-10 | 1183.58 |
| 2013-07-11 | 1202.32 |
| 2013-07-12 | 1210.57 |
| 2013-07-15 | 1219.99 |
| 2013-07-16 | 1217.44 |
| 2013-07-17 | 1223.83 |
| 2013-07-18 | 1225.56 |
| 2013-07-19 | 1221.59 |
| 2013-07-22 | 1223.10 |
| 2013-07-23 | 1220.15 |
| 2013-07-24 | 1214.64 |
| 2013-07-25 | 1229.55 |
| 2013-07-26 | 1216.33 |
| 2013-07-29 | 1209.60 |
| 2013-07-30 | 1217.11 |
| 2013-07-31 | 1218.67 |
| 2013-08-01 | 1235.84 |
| 2013-08-02 | 1235.87 |
| 2013-08-05 | 1242.12 |
| 2013-08-06 | 1230.80 |
| 2013-08-07 | 1222.90 |
| 2013-08-08 | 1227.23 |
| 2013-08-09 | 1222.74 |
| 2013-08-12 | 1234.47 |
| 2013-08-13 | 1237.53 |
| 2013-08-14 | 1232.84 |
| 2013-08-15 | 1206.22 |
| 2013-08-16 | 1206.83 |
| 2013-08-19 | 1196.06 |
| 2013-08-20 | 1210.57 |
| 2013-08-21 | 1201.20 |
| 2013-08-22 | 1216.76 |
| 2013-08-23 | 1221.86 |
| 2013-08-26 | 1222.97 |
| 2013-08-27 | 1190.32 |
| 2013-08-28 | 1196.17 |
| 2013-08-29 | 1209.05 |
| 2013-08-30 | 1187.62 |
| 2013-09-02 | . |
| 2013-09-03 | 1195.87 |
| 2013-09-04 | 1214.88 |
| 2013-09-05 | 1222.05 |
| 2013-09-06 | 1223.48 |
| 2013-09-09 | 1240.13 |
| 2013-09-10 | 1254.65 |
| 2013-09-11 | 1258.44 |
| 2013-09-12 | 1251.82 |
| 2013-09-13 | 1256.80 |
| 2013-09-16 | 1253.12 |
| 2013-09-17 | 1266.06 |
| 2013-09-18 | 1277.10 |
| 2013-09-19 | 1278.30 |
| 2013-09-20 | 1278.73 |
| 2013-09-23 | 1273.61 |
| 2013-09-24 | 1276.03 |
| 2013-09-25 | 1274.46 |
| 2013-09-26 | 1279.12 |
| 2013-09-27 | 1271.64 |
| 2013-09-30 | 1272.51 |
| 2013-10-01 | 1289.05 |
| 2013-10-02 | 1285.86 |
| 2013-10-03 | 1272.51 |
| 2013-10-04 | 1289.37 |
| 2013-10-07 | 1274.64 |
| 2013-10-08 | 1249.84 |
| 2013-10-09 | 1244.06 |
| 2013-10-10 | 1277.13 |
| 2013-10-11 | 1291.34 |
| 2013-10-14 | 1302.72 |
| 2013-10-15 | 1285.46 |
| 2013-10-16 | 1295.95 |
| 2013-10-17 | 1303.83 |
| 2013-10-18 | 1321.76 |
| 2013-10-21 | 1326.88 |
| 2013-10-22 | 1326.45 |
| 2013-10-23 | 1304.75 |
| 2013-10-24 | 1301.97 |
| 2013-10-25 | 1298.52 |
| 2013-10-28 | 1298.80 |
| 2013-10-29 | 1309.63 |
| 2013-10-30 | 1282.90 |
| 2013-10-31 | 1285.05 |
| 2013-11-01 | 1272.23 |
| 2013-11-04 | 1283.07 |
| 2013-11-05 | 1278.33 |
| 2013-11-06 | 1280.25 |
| 2013-11-07 | 1256.27 |
| 2013-11-08 | 1281.17 |
| 2013-11-11 | 1281.61 |
| 2013-11-12 | 1291.12 |
| 2013-11-13 | 1307.18 |
| 2013-11-14 | 1295.58 |
| 2013-11-15 | 1302.72 |
| 2013-11-18 | 1291.35 |
| 2013-11-19 | 1278.64 |
| 2013-11-20 | 1275.21 |
| 2013-11-21 | 1301.27 |
| 2013-11-22 | 1305.56 |
| 2013-11-25 | 1304.10 |
| 2013-11-26 | 1317.35 |
| 2013-11-27 | 1324.25 |
| 2013-11-28 | . |
| 2013-11-29 | 1326.81 |
| 2013-12-02 | 1306.67 |
| 2013-12-03 | 1304.92 |
| 2013-12-04 | 1309.21 |
| 2013-12-05 | 1315.18 |
| 2013-12-06 | 1322.50 |
| 2013-12-09 | 1318.95 |
| 2013-12-10 | 1308.81 |
| 2013-12-11 | 1290.15 |
| 2013-12-12 | 1279.14 |
| 2013-12-13 | 1284.88 |
| 2013-12-16 | 1304.37 |
| 2013-12-17 | 1311.52 |
| 2013-12-18 | 1318.20 |
| 2013-12-19 | 1310.46 |
| 2013-12-20 | 1340.76 |
| 2013-12-23 | 1350.67 |
| 2013-12-24 | 1355.66 |
| 2013-12-25 | . |
| 2013-12-26 | 1354.12 |
| 2013-12-27 | 1355.14 |
| 2013-12-30 | 1359.75 |
| 2013-12-31 | 1366.71 |
| 2014-01-01 | . |
| 2014-01-02 | 1349.61 |
| 2014-01-03 | 1359.86 |
| 2014-01-06 | 1352.99 |
| 2014-01-07 | 1368.42 |
| 2014-01-08 | 1374.05 |
| 2014-01-09 | 1363.80 |
| 2014-01-10 | 1365.65 |
| 2014-01-13 | 1343.76 |
| 2014-01-14 | 1370.53 |
| 2014-01-15 | 1389.88 |
| 2014-01-16 | 1391.60 |
| 2014-01-17 | 1384.79 |
| 2014-01-20 | . |
| 2014-01-21 | 1390.77 |
| 2014-01-22 | 1404.41 |
| 2014-01-23 | 1392.86 |
| 2014-01-24 | 1355.49 |
| 2014-01-27 | 1340.86 |
| 2014-01-28 | 1352.47 |
| 2014-01-29 | 1339.62 |
| 2014-01-30 | 1366.13 |
| 2014-01-31 | 1355.21 |
| 2014-02-03 | 1310.51 |
| 2014-02-04 | 1320.72 |
| 2014-02-05 | 1311.90 |
| 2014-02-06 | 1319.95 |
| 2014-02-07 | 1332.61 |
| 2014-02-10 | 1336.96 |
| 2014-02-11 | 1344.83 |
| 2014-02-12 | 1349.19 |
| 2014-02-13 | 1371.36 |
| 2014-02-14 | 1377.68 |
| 2014-02-17 | . |
| 2014-02-18 | 1394.32 |
| 2014-02-19 | 1387.31 |
| 2014-02-20 | 1410.88 |
| 2014-02-21 | 1404.17 |
| 2014-02-24 | 1416.89 |
| 2014-02-25 | 1410.51 |
| 2014-02-26 | 1426.50 |
| 2014-02-27 | 1438.05 |
| 2014-02-28 | 1427.88 |
| 2014-03-03 | 1419.13 |
| 2014-03-04 | 1463.44 |
| 2014-03-05 | 1467.05 |
| 2014-03-06 | 1463.00 |
| 2014-03-07 | 1457.13 |
| 2014-03-10 | 1446.97 |
| 2014-03-11 | 1427.36 |
| 2014-03-12 | 1440.55 |
| 2014-03-13 | 1417.30 |
| 2014-03-14 | 1425.36 |
| 2014-03-17 | 1437.05 |
| 2014-03-18 | 1466.52 |
| 2014-03-19 | 1452.43 |
| 2014-03-20 | 1462.77 |
| 2014-03-21 | 1446.23 |
| 2014-03-24 | 1428.43 |
| 2014-03-25 | 1426.48 |
| 2014-03-26 | 1393.15 |
| 2014-03-27 | 1386.07 |
| 2014-03-28 | 1383.79 |
| 2014-03-31 | 1413.11 |
| 2014-04-01 | 1440.40 |
| 2014-04-02 | 1444.70 |
| 2014-04-03 | 1423.15 |
| 2014-04-04 | 1381.42 |
| 2014-04-07 | 1361.30 |
| 2014-04-08 | 1370.58 |
| 2014-04-09 | 1397.61 |
| 2014-04-10 | 1349.77 |
| 2014-04-11 | 1325.07 |
| 2014-04-14 | 1328.71 |
| 2014-04-15 | 1335.71 |
| 2014-04-16 | 1346.31 |
| 2014-04-17 | 1360.18 |
| 2014-04-18 | . |
| 2014-04-21 | 1366.45 |
| 2014-04-22 | 1386.53 |
| 2014-04-23 | 1371.71 |
| 2014-04-24 | 1370.80 |
| 2014-04-25 | 1333.38 |
| 2014-04-28 | 1319.49 |
| 2014-04-29 | 1319.87 |
| 2014-04-30 | 1327.31 |
| 2014-05-01 | 1326.86 |
| 2014-05-02 | 1325.48 |
| 2014-05-05 | 1320.14 |
| 2014-05-06 | 1294.59 |
| 2014-05-07 | 1285.33 |
| 2014-05-08 | 1275.24 |
| 2014-05-09 | 1286.63 |
| 2014-05-12 | 1328.27 |
| 2014-05-13 | 1309.92 |
| 2014-05-14 | 1285.52 |
| 2014-05-15 | 1283.74 |
| 2014-05-16 | 1295.47 |
| 2014-05-19 | 1320.20 |
| 2014-05-20 | 1302.00 |
| 2014-05-21 | 1309.02 |
| 2014-05-22 | 1322.72 |
| 2014-05-23 | 1340.44 |
| 2014-05-26 | . |
| 2014-05-27 | 1361.01 |
| 2014-05-28 | 1358.03 |
| 2014-05-29 | 1358.84 |
| 2014-05-30 | 1343.18 |
| 2014-06-02 | 1328.33 |
| 2014-06-03 | 1327.21 |
| 2014-06-04 | 1331.93 |
| 2014-06-05 | 1364.83 |
| 2014-06-06 | 1376.50 |
| 2014-06-09 | 1392.81 |
| 2014-06-10 | 1393.21 |
| 2014-06-11 | 1399.71 |
| 2014-06-12 | 1391.56 |
| 2014-06-13 | 1395.12 |
| 2014-06-16 | 1406.77 |
| 2014-06-17 | 1422.35 |
| 2014-06-18 | 1419.63 |
| 2014-06-19 | 1415.60 |
| 2014-06-20 | 1418.60 |
| 2014-06-23 | 1416.52 |
| 2014-06-24 | 1399.75 |
| 2014-06-25 | 1405.95 |
| 2014-06-26 | 1405.32 |
| 2014-06-27 | 1415.52 |
| 2014-06-30 | 1426.28 |
| 2014-07-01 | 1447.70 |
| 2014-07-02 | 1441.90 |
| 2014-07-03 | 1451.37 |
| 2014-07-04 | . |
| 2014-07-07 | 1426.72 |
| 2014-07-08 | 1398.14 |
| 2014-07-09 | 1399.02 |
| 2014-07-10 | 1387.28 |
| 2014-07-11 | 1389.39 |
| 2014-07-14 | 1398.86 |
| 2014-07-15 | 1379.08 |
| 2014-07-16 | 1378.74 |
| 2014-07-17 | 1358.55 |
| 2014-07-18 | 1378.32 |
| 2014-07-21 | 1379.96 |
| 2014-07-22 | 1395.73 |
| 2014-07-23 | 1371.88 |
| 2014-07-24 | 1375.57 |
| 2014-07-25 | 1353.42 |
| 2014-07-28 | 1350.56 |
| 2014-07-29 | 1358.29 |
| 2014-07-30 | 1376.29 |
| 2014-07-31 | 1340.84 |
| 2014-08-01 | 1334.00 |
| 2014-08-04 | 1346.54 |
| 2014-08-05 | 1347.16 |
| 2014-08-06 | 1352.30 |
| 2014-08-07 | 1339.06 |
| 2014-08-08 | 1347.58 |
| 2014-08-11 | 1363.99 |
| 2014-08-12 | 1355.75 |
| 2014-08-13 | 1365.81 |
| 2014-08-14 | 1363.39 |
| 2014-08-15 | 1358.57 |
| 2014-08-18 | 1378.74 |
| 2014-08-19 | 1387.47 |
| 2014-08-20 | 1390.10 |
| 2014-08-21 | 1398.16 |
| 2014-08-22 | 1399.66 |
| 2014-08-25 | 1395.57 |
| 2014-08-26 | 1410.30 |
| 2014-08-27 | 1407.26 |
| 2014-08-28 | 1404.59 |
| 2014-08-29 | 1424.88 |
| 2014-09-01 | . |
| 2014-09-02 | 1437.60 |
| 2014-09-03 | 1423.72 |
| 2014-09-04 | 1418.57 |
| 2014-09-05 | 1425.89 |
| 2014-09-08 | 1432.60 |
| 2014-09-09 | 1414.61 |
| 2014-09-10 | 1422.94 |
| 2014-09-11 | 1435.83 |
| 2014-09-12 | 1423.53 |
| 2014-09-15 | 1395.63 |
| 2014-09-16 | 1401.22 |
| 2014-09-17 | 1403.99 |
| 2014-09-18 | 1422.80 |
| 2014-09-19 | 1402.66 |
| 2014-09-22 | 1380.05 |
| 2014-09-23 | 1366.29 |
| 2014-09-24 | 1380.75 |
| 2014-09-25 | 1353.33 |
| 2014-09-26 | 1364.31 |
| 2014-09-29 | 1367.09 |
| 2014-09-30 | 1351.75 |
| 2014-10-01 | 1329.48 |
| 2014-10-02 | 1346.60 |
| 2014-10-03 | 1358.58 |
| 2014-10-06 | 1340.74 |
| 2014-10-07 | 1313.06 |
| 2014-10-08 | 1337.81 |
| 2014-10-09 | 1300.96 |
| 2014-10-10 | 1249.32 |
| 2014-10-13 | 1243.27 |
| 2014-10-14 | 1253.61 |
| 2014-10-15 | 1278.89 |
| 2014-10-16 | 1291.07 |
| 2014-10-17 | 1289.28 |
| 2014-10-20 | 1303.83 |
| 2014-10-21 | 1325.95 |
| 2014-10-22 | 1306.19 |
| 2014-10-23 | 1339.27 |
| 2014-10-24 | 1343.15 |
| 2014-10-27 | 1343.08 |
| 2014-10-28 | 1387.26 |
| 2014-10-29 | 1381.56 |
| 2014-10-30 | 1391.74 |
| 2014-10-31 | 1426.76 |
| 2014-11-03 | 1428.21 |
| 2014-11-04 | 1427.05 |
| 2014-11-05 | 1428.49 |
| 2014-11-06 | 1432.37 |
| 2014-11-07 | 1437.70 |
| 2014-11-10 | 1442.43 |
| 2014-11-11 | 1445.52 |
| 2014-11-12 | 1450.77 |
| 2014-11-13 | 1438.87 |
| 2014-11-14 | 1448.05 |
| 2014-11-17 | 1426.99 |
| 2014-11-18 | 1437.29 |
| 2014-11-19 | 1415.82 |
| 2014-11-20 | 1430.73 |
| 2014-11-21 | 1431.80 |
| 2014-11-24 | 1450.39 |
| 2014-11-25 | 1449.44 |
| 2014-11-26 | 1464.62 |
| 2014-11-27 | . |
| 2014-11-28 | 1452.11 |
| 2014-12-01 | 1432.90 |
| 2014-12-02 | 1450.70 |
| 2014-12-03 | 1469.02 |
| 2014-12-04 | 1464.44 |
| 2014-12-05 | 1485.30 |
| 2014-12-08 | 1457.50 |
| 2014-12-09 | 1487.18 |
| 2014-12-10 | 1453.39 |
| 2014-12-11 | 1461.44 |
| 2014-12-12 | 1441.39 |
| 2014-12-15 | 1436.36 |
| 2014-12-16 | 1430.55 |
| 2014-12-17 | 1469.09 |
| 2014-12-18 | 1499.84 |
| 2014-12-19 | 1502.21 |
| 2014-12-22 | 1515.64 |
| 2014-12-23 | 1517.06 |
| 2014-12-24 | 1524.90 |
| 2014-12-25 | . |
| 2014-12-26 | 1530.94 |
| 2014-12-29 | 1522.10 |
| 2014-12-30 | 1513.82 |
| 2014-12-31 | 1507.34 |
| 2015-01-01 | . |
| 2015-01-02 | 1495.08 |
| 2015-01-05 | 1471.19 |
| 2015-01-06 | 1439.13 |
| 2015-01-07 | 1453.84 |
| 2015-01-08 | 1484.09 |
| 2015-01-09 | 1475.65 |
| 2015-01-12 | 1464.48 |
| 2015-01-13 | 1466.59 |
| 2015-01-14 | 1455.78 |
| 2015-01-15 | 1424.14 |
| 2015-01-16 | 1454.40 |
| 2015-01-19 | . |
| 2015-01-20 | 1455.13 |
| 2015-01-21 | 1453.70 |
| 2015-01-22 | 1477.76 |
| 2015-01-23 | 1485.69 |
| 2015-01-26 | 1495.30 |
| 2015-01-27 | 1480.18 |
| 2015-01-28 | 1467.13 |
| 2015-01-29 | 1482.37 |
| 2015-01-30 | 1450.05 |
| 2015-02-02 | 1459.82 |
| 2015-02-03 | 1488.22 |
| 2015-02-04 | 1491.16 |
| 2015-02-05 | 1513.25 |
| 2015-02-06 | 1513.02 |
| 2015-02-09 | 1500.64 |
| 2015-02-10 | 1522.94 |
| 2015-02-11 | 1524.75 |
| 2015-02-12 | 1540.79 |
| 2015-02-13 | 1555.16 |
| 2015-02-16 | . |
| 2015-02-17 | 1555.59 |
| 2015-02-18 | 1558.35 |
| 2015-02-19 | 1565.01 |
| 2015-02-20 | 1574.50 |
| 2015-02-23 | 1563.20 |
| 2015-02-24 | 1571.22 |
| 2015-02-25 | 1580.84 |
| 2015-02-26 | 1588.74 |
| 2015-02-27 | 1581.63 |
| 2015-03-02 | 1603.60 |
| 2015-03-03 | 1586.05 |
| 2015-03-04 | 1575.21 |
| 2015-03-05 | 1579.46 |
| 2015-03-06 | 1564.09 |
| 2015-03-09 | 1567.91 |
| 2015-03-10 | 1542.10 |
| 2015-03-11 | 1551.61 |
| 2015-03-12 | 1570.36 |
| 2015-03-13 | 1564.62 |
| 2015-03-16 | 1578.62 |
| 2015-03-17 | 1577.34 |
| 2015-03-18 | 1592.49 |
| 2015-03-19 | 1601.56 |
| 2015-03-20 | 1613.68 |
| 2015-03-23 | 1614.79 |
| 2015-03-24 | 1605.00 |
| 2015-03-25 | 1552.08 |
| 2015-03-26 | 1552.35 |
| 2015-03-27 | 1566.07 |
| 2015-03-30 | 1580.89 |
| 2015-03-31 | 1568.50 |
| 2015-04-01 | 1562.25 |
| 2015-04-02 | 1563.97 |
| 2015-04-03 | . |
| 2015-04-06 | 1573.92 |
| 2015-04-07 | 1569.77 |
| 2015-04-08 | 1585.24 |
| 2015-04-09 | 1590.66 |
| 2015-04-10 | 1597.60 |
| 2015-04-13 | 1592.12 |
| 2015-04-14 | 1588.40 |
| 2015-04-15 | 1605.40 |
| 2015-04-16 | 1604.95 |
| 2015-04-17 | 1573.20 |
| 2015-04-20 | 1596.11 |
| 2015-04-21 | 1602.31 |
| 2015-04-22 | 1608.97 |
| 2015-04-23 | 1614.87 |
| 2015-04-24 | 1597.31 |
| 2015-04-27 | 1588.38 |
| 2015-04-28 | 1601.33 |
| 2015-04-29 | 1592.42 |
| 2015-04-30 | 1560.94 |
| 2015-05-01 | 1578.13 |
| 2015-05-04 | 1584.05 |
| 2015-05-05 | 1556.43 |
| 2015-05-06 | 1562.26 |
| 2015-05-07 | 1567.86 |
| 2015-05-08 | 1577.16 |
| 2015-05-11 | 1578.70 |
| 2015-05-12 | 1578.23 |
| 2015-05-13 | 1581.88 |
| 2015-05-14 | 1604.49 |
| 2015-05-15 | 1598.48 |
| 2015-05-18 | 1620.45 |
| 2015-05-19 | 1614.41 |
| 2015-05-20 | 1616.20 |
| 2015-05-21 | 1616.58 |
| 2015-05-22 | 1617.47 |
| 2015-05-25 | . |
| 2015-05-26 | 1598.16 |
| 2015-05-27 | 1624.87 |
| 2015-05-28 | 1631.36 |
| 2015-05-29 | 1620.60 |
| 2015-06-01 | 1628.26 |
| 2015-06-02 | 1624.59 |
| 2015-06-03 | 1646.35 |
| 2015-06-04 | 1629.25 |
| 2015-06-05 | 1642.64 |
| 2015-06-08 | 1623.68 |
| 2015-06-09 | 1620.62 |
| 2015-06-10 | 1645.20 |
| 2015-06-11 | 1643.35 |
| 2015-06-12 | 1640.60 |
| 2015-06-15 | 1648.59 |
| 2015-06-16 | 1661.32 |
| 2015-06-17 | 1661.71 |
| 2015-06-18 | 1680.10 |
| 2015-06-19 | 1670.85 |
| 2015-06-22 | 1678.14 |
| 2015-06-23 | 1683.46 |
| 2015-06-24 | 1664.08 |
| 2015-06-25 | 1664.74 |
| 2015-06-26 | 1642.76 |
| 2015-06-29 | 1601.24 |
| 2015-06-30 | 1606.14 |
| 2015-07-01 | 1606.28 |
| 2015-07-02 | 1598.57 |
| 2015-07-03 | . |
| 2015-07-06 | 1584.52 |
| 2015-07-07 | 1579.61 |
| 2015-07-08 | 1558.09 |
| 2015-07-09 | 1554.05 |
| 2015-07-10 | 1576.11 |
| 2015-07-13 | 1589.70 |
| 2015-07-14 | 1604.32 |
| 2015-07-15 | 1592.75 |
| 2015-07-16 | 1594.97 |
| 2015-07-17 | 1590.57 |
| 2015-07-20 | 1581.32 |
| 2015-07-21 | 1575.36 |
| 2015-07-22 | 1563.49 |
| 2015-07-23 | 1568.38 |
| 2015-07-24 | 1547.12 |
| 2015-07-27 | 1529.98 |
| 2015-07-28 | 1540.28 |
| 2015-07-29 | 1540.88 |
| 2015-07-30 | 1556.17 |
| 2015-07-31 | 1558.97 |
| 2015-08-03 | 1543.18 |
| 2015-08-04 | 1533.75 |
| 2015-08-05 | 1549.26 |
| 2015-08-06 | 1526.24 |
| 2015-08-07 | 1528.60 |
| 2015-08-10 | 1551.80 |
| 2015-08-11 | 1520.46 |
| 2015-08-12 | 1525.19 |
| 2015-08-13 | 1518.19 |
| 2015-08-14 | 1527.89 |
| 2015-08-17 | 1542.49 |
| 2015-08-18 | 1517.73 |
| 2015-08-19 | 1507.87 |
| 2015-08-20 | 1464.28 |
| 2015-08-21 | 1446.91 |
| 2015-08-24 | 1398.48 |
| 2015-08-25 | 1389.94 |
| 2015-08-26 | 1430.86 |
| 2015-08-27 | 1458.67 |
| 2015-08-28 | 1471.09 |
| 2015-08-31 | 1465.04 |
| 2015-09-01 | 1423.69 |
| 2015-09-02 | 1446.00 |
| 2015-09-03 | 1455.74 |
| 2015-09-04 | 1438.93 |
| 2015-09-07 | . |
| 2015-09-08 | 1476.91 |
| 2015-09-09 | 1461.81 |
| 2015-09-10 | 1465.50 |
| 2015-09-11 | 1467.99 |
| 2015-09-14 | 1462.86 |
| 2015-09-15 | 1478.88 |
| 2015-09-16 | 1490.82 |
| 2015-09-17 | 1496.86 |
| 2015-09-18 | 1474.61 |
| 2015-09-21 | 1473.67 |
| 2015-09-22 | 1447.90 |
| 2015-09-23 | 1442.56 |
| 2015-09-24 | 1436.30 |
| 2015-09-25 | 1420.82 |
| 2015-09-28 | 1390.18 |
| 2015-09-29 | 1385.52 |
| 2015-09-30 | 1419.64 |
| 2015-10-01 | 1408.28 |
| 2015-10-02 | 1434.53 |
| 2015-10-05 | 1469.84 |
| 2015-10-06 | 1473.87 |
| 2015-10-07 | 1500.91 |
| 2015-10-08 | 1513.27 |
| 2015-10-09 | 1515.55 |
| 2015-10-12 | 1511.72 |
| 2015-10-13 | 1492.91 |
| 2015-10-14 | 1492.77 |
| 2015-10-15 | 1521.82 |
| 2015-10-16 | 1522.72 |
| 2015-10-19 | 1530.00 |
| 2015-10-20 | 1522.83 |
| 2015-10-21 | 1499.96 |
| 2015-10-22 | 1526.62 |
| 2015-10-23 | 1551.19 |
| 2015-10-26 | 1533.80 |
| 2015-10-27 | 1519.52 |
| 2015-10-28 | 1567.35 |
| 2015-10-29 | 1540.78 |
| 2015-10-30 | 1548.65 |
| 2015-11-02 | 1575.18 |
| 2015-11-03 | 1585.23 |
| 2015-11-04 | 1603.00 |
| 2015-11-05 | 1598.10 |
| 2015-11-06 | 1621.58 |
| 2015-11-09 | 1604.82 |
| 2015-11-10 | 1597.54 |
| 2015-11-11 | 1593.24 |
| 2015-11-12 | 1569.20 |
| 2015-11-13 | 1548.43 |
| 2015-11-16 | 1562.83 |
| 2015-11-17 | 1566.16 |
| 2015-11-18 | 1591.44 |
| 2015-11-19 | 1589.47 |
| 2015-11-20 | 1599.71 |
| 2015-11-23 | 1598.86 |
| 2015-11-24 | 1605.74 |
| 2015-11-25 | 1621.14 |
| 2015-11-26 | . |
| 2015-11-27 | 1628.41 |
| 2015-11-30 | 1630.99 |
| 2015-12-01 | 1642.26 |
| 2015-12-02 | 1636.75 |
| 2015-12-03 | 1613.96 |
| 2015-12-04 | 1636.33 |
| 2015-12-07 | 1611.50 |
| 2015-12-08 | 1609.29 |
| 2015-12-09 | 1583.29 |
| 2015-12-10 | 1588.24 |
| 2015-12-11 | 1555.75 |
| 2015-12-14 | 1541.33 |
| 2015-12-15 | 1559.57 |
| 2015-12-16 | 1578.81 |
| 2015-12-17 | 1567.86 |
| 2015-12-18 | 1546.60 |
| 2015-12-21 | 1555.24 |
| 2015-12-22 | 1566.80 |
| 2015-12-23 | 1581.42 |
| 2015-12-24 | 1589.02 |
| 2015-12-25 | . |
| 2015-12-28 | 1585.68 |
| 2015-12-29 | 1598.44 |
| 2015-12-30 | 1583.04 |
| 2015-12-31 | 1559.86 |
| 2016-01-01 | . |
| 2016-01-04 | 1525.32 |
| 2016-01-05 | 1515.46 |
| 2016-01-06 | 1493.38 |
| 2016-01-07 | 1453.08 |
| 2016-01-08 | 1427.82 |
| 2016-01-11 | 1426.57 |
| 2016-01-12 | 1437.94 |
| 2016-01-13 | 1397.79 |
| 2016-01-14 | 1427.52 |
| 2016-01-15 | 1399.89 |
| 2016-01-18 | . |
| 2016-01-19 | 1380.90 |
| 2016-01-20 | 1396.24 |
| 2016-01-21 | 1396.25 |
| 2016-01-22 | 1432.00 |
| 2016-01-25 | 1403.85 |
| 2016-01-26 | 1421.26 |
| 2016-01-27 | 1395.19 |
| 2016-01-28 | 1397.07 |
| 2016-01-29 | 1445.54 |
| 2016-02-01 | 1449.56 |
| 2016-02-02 | 1399.30 |
| 2016-02-03 | 1401.54 |
| 2016-02-04 | 1412.55 |
| 2016-02-05 | 1344.73 |
| 2016-02-08 | 1309.04 |
| 2016-02-09 | 1292.06 |
| 2016-02-10 | 1295.50 |
| 2016-02-11 | 1287.65 |
| 2016-02-12 | 1305.14 |
| 2016-02-15 | . |
| 2016-02-16 | 1348.10 |
| 2016-02-17 | 1375.51 |
| 2016-02-18 | 1369.56 |
| 2016-02-19 | 1382.87 |
| 2016-02-22 | 1402.00 |
| 2016-02-23 | 1390.05 |
| 2016-02-24 | 1414.52 |
| 2016-02-25 | 1424.25 |
| 2016-02-26 | 1438.04 |
| 2016-02-29 | 1443.74 |
| 2016-03-01 | 1478.75 |
| 2016-03-02 | 1485.02 |
| 2016-03-03 | 1497.68 |
| 2016-03-04 | 1500.51 |
| 2016-03-07 | 1509.56 |
| 2016-03-08 | 1469.36 |
| 2016-03-09 | 1474.23 |
| 2016-03-10 | 1458.96 |
| 2016-03-11 | 1491.55 |
| 2016-03-14 | 1488.73 |
| 2016-03-15 | 1464.03 |
| 2016-03-16 | 1481.32 |
| 2016-03-17 | 1502.27 |
| 2016-03-18 | 1521.86 |
| 2016-03-21 | 1518.85 |
| 2016-03-22 | 1515.94 |
| 2016-03-23 | 1482.08 |
| 2016-03-24 | 1492.51 |
| 2016-03-25 | . |
| 2016-03-28 | 1491.50 |
| 2016-03-29 | 1536.06 |
| 2016-03-30 | 1541.28 |
| 2016-03-31 | 1548.50 |
| 2016-04-01 | 1548.82 |
| 2016-04-04 | 1541.67 |
| 2016-04-05 | 1525.27 |
| 2016-04-06 | 1544.76 |
| 2016-04-07 | 1518.04 |
| 2016-04-08 | 1520.45 |
| 2016-04-11 | 1509.94 |
| 2016-04-12 | 1508.18 |
| 2016-04-13 | 1551.38 |
| 2016-04-14 | 1548.61 |
| 2016-04-15 | 1540.30 |
| 2016-04-18 | 1552.95 |
| 2016-04-19 | 1542.05 |
| 2016-04-20 | 1548.04 |
| 2016-04-21 | 1546.61 |
| 2016-04-22 | 1571.77 |
| 2016-04-25 | 1559.00 |
| 2016-04-26 | 1573.35 |
| 2016-04-27 | 1586.77 |
| 2016-04-28 | 1564.96 |
| 2016-04-29 | 1542.42 |
| 2016-05-02 | 1553.77 |
| 2016-05-03 | 1529.21 |
| 2016-05-04 | 1513.66 |
| 2016-05-05 | 1496.67 |
| 2016-05-06 | 1500.32 |
| 2016-05-09 | 1505.28 |
| 2016-05-10 | 1523.40 |
| 2016-05-11 | 1513.93 |
| 2016-05-12 | 1496.94 |
| 2016-05-13 | 1494.82 |
| 2016-05-16 | 1511.01 |
| 2016-05-17 | 1484.69 |
| 2016-05-18 | 1501.84 |
| 2016-05-19 | 1485.40 |
| 2016-05-20 | 1517.87 |
| 2016-05-23 | 1527.32 |
| 2016-05-24 | 1566.85 |
| 2016-05-25 | 1570.84 |
| 2016-05-26 | 1578.56 |
| 2016-05-27 | 1594.75 |
| 2016-05-30 | . |
| 2016-05-31 | 1603.90 |
| 2016-06-01 | 1626.55 |
| 2016-06-02 | 1642.46 |
| 2016-06-03 | 1638.23 |
| 2016-06-06 | 1654.45 |
| 2016-06-07 | 1661.72 |
| 2016-06-08 | 1670.56 |
| 2016-06-09 | 1662.97 |
| 2016-06-10 | 1634.91 |
| 2016-06-13 | 1623.02 |
| 2016-06-14 | 1629.77 |
| 2016-06-15 | 1631.50 |
| 2016-06-16 | 1634.30 |
| 2016-06-17 | 1627.62 |
| 2016-06-20 | 1644.88 |
| 2016-06-21 | 1648.09 |
| 2016-06-22 | 1632.93 |
| 2016-06-23 | 1666.84 |
| 2016-06-24 | 1587.05 |
| 2016-06-27 | 1518.39 |
| 2016-06-28 | 1546.47 |
| 2016-06-29 | 1577.99 |
| 2016-06-30 | 1611.57 |
| 2016-07-01 | 1611.04 |
| 2016-07-04 | . |
| 2016-07-05 | 1584.93 |
| 2016-07-06 | 1591.24 |
| 2016-07-07 | 1604.26 |
| 2016-07-08 | 1650.36 |
| 2016-07-11 | 1667.77 |
| 2016-07-12 | 1688.86 |
| 2016-07-13 | 1685.60 |
| 2016-07-14 | 1687.13 |
| 2016-07-15 | 1689.09 |
| 2016-07-18 | 1696.72 |
| 2016-07-19 | 1685.29 |
| 2016-07-20 | 1709.40 |
| 2016-07-21 | 1687.86 |
| 2016-07-22 | 1707.70 |
| 2016-07-25 | 1718.39 |
| 2016-07-26 | 1735.98 |
| 2016-07-27 | 1746.02 |
| 2016-07-28 | 1749.76 |
| 2016-07-29 | 1746.81 |
| 2016-08-01 | 1756.08 |
| 2016-08-02 | 1726.44 |
| 2016-08-03 | 1737.43 |
| 2016-08-04 | 1741.10 |
| 2016-08-05 | 1764.31 |
| 2016-08-08 | 1765.49 |
| 2016-08-09 | 1770.02 |
| 2016-08-10 | 1762.93 |
| 2016-08-11 | 1767.25 |
| 2016-08-12 | 1773.90 |
| 2016-08-15 | 1792.48 |
| 2016-08-16 | 1777.21 |
| 2016-08-17 | 1766.75 |
| 2016-08-18 | 1783.50 |
| 2016-08-19 | 1796.78 |
| 2016-08-22 | 1804.13 |
| 2016-08-23 | 1820.35 |
| 2016-08-24 | 1805.74 |
| 2016-08-25 | 1809.18 |
| 2016-08-26 | 1811.27 |
| 2016-08-29 | 1814.77 |
| 2016-08-30 | 1816.64 |
| 2016-08-31 | 1811.70 |
| 2016-09-01 | 1827.18 |
| 2016-09-02 | 1848.28 |
| 2016-09-05 | . |
| 2016-09-06 | 1848.44 |
| 2016-09-07 | 1851.14 |
| 2016-09-08 | 1840.82 |
| 2016-09-09 | 1788.76 |
| 2016-09-12 | 1811.43 |
| 2016-09-13 | 1783.48 |
| 2016-09-14 | 1788.97 |
| 2016-09-15 | 1816.79 |
| 2016-09-16 | 1814.09 |
| 2016-09-19 | 1832.63 |
| 2016-09-20 | 1824.93 |
| 2016-09-21 | 1857.02 |
| 2016-09-22 | 1886.49 |
| 2016-09-23 | 1873.37 |
| 2016-09-26 | 1854.65 |
| 2016-09-27 | 1876.13 |
| 2016-09-28 | 1888.70 |
| 2016-09-29 | 1867.57 |
| 2016-09-30 | 1884.03 |
#2016-10-03|1876.93
#2016-10-04|1873.98
#2016-10-05|1890.14
#2016-10-06|1890.87
#2016-10-07|1873.32
#2016-10-10|1885.34
#2016-10-11|1837.53
#2016-10-12|1831.89
#2016-10-13|1809.97
#2016-10-14|1805.81
#2016-10-17|1799.62
#2016-10-18|1810.75
#2016-10-19|1818.94
#2016-10-20|1810.97
#2016-10-21|1811.69
#2016-10-24|1837.45
#2016-10-25|1825.03
#2016-10-26|1814.41
#2016-10-27|1779.49
#2016-10-28|1776.80
#2016-10-31|1775.81
#2016-11-01|1763.21
#2016-11-02|1738.17
#2016-11-03|1736.04
#2016-11-04|1733.92
#2016-11-07|1783.92
#2016-11-08|1788.85
#2016-11-09|1818.90
#2016-11-10|1813.62
#2016-11-11|1870.60
#2016-11-14|1877.29
#2016-11-15|1887.61
#2016-11-16|1903.38
#2016-11-17|1909.49
#2016-11-18|1916.75
#2016-11-21|1922.63
#2016-11-22|1937.53
#2016-11-23|1939.38
#2016-11-24| .
#2016-11-25|1944.70
#2016-11-28|1925.44
#2016-11-29|1921.03
#2016-11-30|1899.38
#2016-12-01|1842.16
#2016-12-02|1844.61
#2016-12-05|1888.14
#2016-12-06|1904.86
#2016-12-07|1929.08
#2016-12-08|1967.08
#2016-12-09|1961.35
#2016-12-12|1941.34
#2016-12-13|1948.98
#2016-12-14|1930.14
#2016-12-15|1950.38
#2016-12-16|1943.73
#2016-12-19|1961.78
#2016-12-20|1965.31
#2016-12-21|1956.43
#2016-12-22|1933.58
#2016-12-23|1943.70
#2016-12-26| .
#2016-12-27|1960.17
#2016-12-28|1929.91
#2016-12-29|1935.68
#2016-12-30|1919.59
#2017-01-02| .
#2017-01-03|1931.84
#2017-01-04|1958.31
#2017-01-05|1943.49
#2017-01-06|1942.56
#2017-01-09|1946.16
#2017-01-10|1959.64
#2017-01-11|1969.76
#2017-01-12|1955.72
#2017-01-13|1981.36
#2017-01-16| .
#2017-01-17|1945.85
#2017-01-18|1949.35
#2017-01-19|1947.07
#2017-01-20|1956.64
#2017-01-23|1951.31
#2017-01-24|1987.01
#2017-01-25|2004.95
#2017-01-26|1983.73
#2017-01-27|1984.30
#2017-01-30|1961.54
#2017-01-31|1971.37
#2017-02-01|1969.62
#2017-02-02|1970.66
#2017-02-03|1992.73
#2017-02-06|1978.96
#2017-02-07|1980.36
#2017-02-08|1975.32
#2017-02-09|2006.75
#2017-02-10|2024.94
#2017-02-13|2034.83
#2017-02-14|2040.08
#2017-02-15|2048.26
#2017-02-16|2050.28
#2017-02-17|2057.05
#2017-02-20| .
#2017-02-21|2071.16
#2017-02-22|2058.65
#2017-02-23|2042.22
#2017-02-24|2043.03
#2017-02-27|2047.65
#2017-02-28|2005.16
#2017-03-01|2043.82
#2017-03-02|2019.84
#2017-03-03|2016.03
#2017-03-06|2008.57
#2017-03-07|2009.11
#2017-03-08|2003.65
#2017-03-09|2004.60
#2017-03-10|2004.71
#2017-03-13|2014.67
#2017-03-14|2001.21
#2017-03-15|2028.81
#2017-03-16|2044.64
#2017-03-17|2056.12
#2017-03-20|2057.23
#2017-03-21|2003.02
#2017-03-22|2002.52
#2017-03-23|2011.06
#2017-03-24|2022.25
#2017-03-27|2031.28
#2017-03-28|2034.54
#2017-03-29|2047.18
#2017-03-30|2056.39
#2017-03-31|2065.69
#2017-04-03|2041.33
#2017-04-04|2031.06
#2017-04-05|2006.31
#2017-04-06|2027.84
#2017-04-07|2029.99
#2017-04-10|2029.19
#2017-04-11|2034.62
#2017-04-12|2009.92
#2017-04-13|1994.40
#2017-04-14| .
#2017-04-17|2016.99
#2017-04-18|2023.07
#2017-04-19|2036.13
#2017-04-20|2062.94
#2017-04-21|2051.93
#2017-04-24|2081.36
#2017-04-25|2100.65
#2017-04-26|2097.15
#2017-04-27|2102.94
#2017-04-28|2080.38
#2017-05-01|2101.95
#2017-05-02|2095.76
#2017-05-03|2088.48
#2017-05-04|2116.39
#2017-05-05|2141.26
#2017-05-08|2140.48
#2017-05-09|2150.71
#2017-05-10|2161.61
#2017-05-11|2159.15
#2017-05-12|2159.30
#2017-05-15|2185.45
#2017-05-16|2192.17
#2017-05-17|2105.08
#2017-05-18|2114.06
#2017-05-19|2124.79
#2017-05-22|2165.59
#2017-05-23|2164.77
#2017-05-24|2165.27
#2017-05-25|2171.81
#2017-05-26|2181.06
#2017-05-29| .
#2017-05-30|2174.86
#2017-05-31|2172.10
#2017-06-01|2213.02
#2017-06-02|2230.27
#2017-06-05|2224.93
#2017-06-06|2238.48
#2017-06-07|2236.92
#2017-06-08|2277.41
#2017-06-09|2204.93
#2017-06-12|2196.66
#2017-06-13|2209.67
#2017-06-14|2194.58
#2017-06-15|2183.92
#2017-06-16|2184.59
#2017-06-19|2215.82
#2017-06-20|2186.98
#2017-06-21|2194.99
#2017-06-22|2213.05
#2017-06-23|2241.66
#2017-06-26|2225.43
#2017-06-27|2184.01
#2017-06-28|2226.51
#2017-06-29|2178.20
#2017-06-30|2175.36
#2017-07-03|2158.97
#2017-07-04| .
#2017-07-05|2163.48
#2017-07-06|2137.63
#2017-07-07|2183.58
#2017-07-10|2187.78
#2017-07-11|2208.41
#2017-07-12|2237.61
#2017-07-13|2233.60
#2017-07-14|2246.66
#2017-07-17|2246.02
#2017-07-18|2249.01
#2017-07-19|2276.52
#2017-07-20|2275.95
#2017-07-21|2267.40
#2017-07-24|2283.66
#2017-07-25|2294.92
#2017-07-26|2298.60
#2017-07-27|2271.79
#2017-07-28|2251.15
#2017-07-31|2238.39
#2017-08-01|2246.90
#2017-08-02|2198.24
#2017-08-03|2191.78
#2017-08-04|2163.09
#2017-08-07|2176.81
#2017-08-08|2166.15
#2017-08-09|2150.03
#2017-08-10|2090.11
#2017-08-11|2113.13
#2017-08-14|2155.45
#2017-08-15|2140.52
#2017-08-16|2146.96
#2017-08-17|2106.14
#2017-08-18|2109.64
#2017-08-21|2097.17
#2017-08-22|2131.97
#2017-08-23|2133.87
#2017-08-24|2144.89
#2017-08-25|2141.92
#2017-08-28|2150.63
#2017-08-29|2162.06
#2017-08-30|2183.72
#2017-08-31|2204.45
#2017-09-01|2203.68
#2017-09-04| .
#2017-09-05|2187.75
#2017-09-06|2184.80
#2017-09-07|2185.90
#2017-09-08|2173.37
#2017-09-11|2216.28
#2017-09-12|2228.15
#2017-09-13|2229.58
#2017-09-14|2236.47
#2017-09-15|2242.19
#2017-09-18|2263.34
#2017-09-19|2258.84
#2017-09-20|2244.34
#2017-09-21|2239.68
#2017-09-22|2255.52
#2017-09-25|2228.16
#2017-09-26|2230.73
#2017-09-27|2295.06
#2017-09-28|2299.91
#2017-09-29|2311.54
#2017-10-02|2347.02
#2017-10-03|2358.45
#2017-10-04|2359.77
#2017-10-05|2362.58
#2017-10-06|2367.90
#2017-10-09|2360.63
#2017-10-10|2364.93
#2017-10-11|2363.61
#2017-10-12|2366.41
#2017-10-13|2361.14
#2017-10-16|2346.59
#2017-10-17|2343.46
#2017-10-18|2355.29
#2017-10-19|2346.16
#2017-10-20|2365.30
#2017-10-23|2352.87
#2017-10-24|2362.42
#2017-10-25|2340.36
#2017-10-26|2340.87
#2017-10-27|2342.37
#2017-10-30|2326.71
#2017-10-31|2352.67
#2017-11-01|2312.69
#2017-11-02|2294.11
#2017-11-03|2289.04
#2017-11-06|2299.12
#2017-11-07|2272.87
#2017-11-08|2303.15
#2017-11-09|2269.82
#2017-11-10|2267.60
#2017-11-13|2264.23
#2017-11-14|2257.53
#2017-11-15|2237.92
#2017-11-16|2290.69
#2017-11-17|2293.85
#2017-11-20|2319.05
#2017-11-21|2353.73
#2017-11-22|2353.62
#2017-11-23| .
#2017-11-24|2371.09
#2017-11-27|2357.66
#2017-11-28|2384.09
#2017-11-29|2331.88
#2017-11-30|2332.90
#2017-12-01|2317.48
#2017-12-04|2268.76
#2017-12-05|2263.51
#2017-12-06|2260.95
#2017-12-07|2283.79
#2017-12-08|2284.14
#2017-12-11|2294.52
#2017-12-12|2283.14
#2017-12-13|2308.44
#2017-12-14|2299.45
#2017-12-15|2334.35
#2017-12-18|2360.86
#2017-12-19|2343.72
#2017-12-20|2342.44
#2017-12-21|2343.45
#2017-12-22|2327.10
#2017-12-25| .
#2017-12-26|2319.63
#2017-12-27|2320.93
#2017-12-28|2322.88
#2017-12-29|2307.62
#2018-01-01| .
#2018-01-02|2339.93
#2018-01-03|2355.61
#2018-01-04|2369.87
#2018-01-05|2381.00
#2018-01-08|2392.35
#2018-01-09|2369.29
#2018-01-10|2356.74
#2018-01-11|2404.77
#2018-01-12|2424.19
#2018-01-15| .
#2018-01-16|2389.48
#2018-01-17|2408.75
#2018-01-18|2404.09
#2018-01-19|2429.97
#2018-01-22|2427.55
#2018-01-23|2435.66
#2018-01-24|2407.98
#2018-01-25|2404.19
#2018-01-26|2435.76
#2018-01-29|2415.93
#2018-01-30|2402.66
#2018-01-31|2396.25
#2018-02-01|2404.26
#2018-02-02|2347.78
#2018-02-05|2268.90
#2018-02-06|2302.30
#2018-02-07|2294.91
#2018-02-08|2232.14
#2018-02-09|2255.34
#2018-02-12|2282.46
#2018-02-13|2300.97
#2018-02-14|2353.78
#2018-02-15|2391.47
#2018-02-16|2397.72
#2018-02-19| .
#2018-02-20|2408.62
#2018-02-21|2408.42
#2018-02-22|2396.15
#2018-02-23|2426.32
#2018-02-26|2452.97
#2018-02-27|2430.23
#2018-02-28|2409.55
#2018-03-01|2393.08
#2018-03-02|2447.38
#2018-03-05|2475.07
#2018-03-06|2502.66
#2018-03-07|2532.85
#2018-03-08|2539.49
#2018-03-09|2569.50
#2018-03-12|2589.87
#2018-03-13|2561.55
#2018-03-14|2568.92
#2018-03-15|2562.08
#2018-03-16|2565.71
#2018-03-19|2522.91
#2018-03-20|2543.95
#2018-03-21|2562.43
#2018-03-22|2511.42
#2018-03-23|2445.03
#2018-03-26|2503.08
#2018-03-27|2435.56
#2018-03-28|2403.44
#2018-03-29|2451.99
#2018-03-30| .
#2018-04-02|2399.91
#2018-04-03|2423.54
#2018-04-04|2433.59
#2018-04-05|2450.31
#2018-04-06|2401.68
#2018-04-09|2397.71
#2018-04-10|2459.96
#2018-04-11|2475.49
#2018-04-12|2501.86
#2018-04-13|2487.97
#2018-04-16|2493.03
#2018-04-17|2548.81
#2018-04-18|2553.31
#2018-04-19|2527.64
#2018-04-20|2505.72
#2018-04-23|2496.88
#2018-04-24|2470.28
#2018-04-25|2445.05
#2018-04-26|2471.01
#2018-04-27|2440.36
#2018-04-30|2432.85
#2018-05-01|2455.45
#2018-05-02|2466.81
#2018-05-03|2472.30
#2018-05-04|2499.52
#2018-05-07|2533.41
#2018-05-08|2559.91
#2018-05-09|2590.63
#2018-05-10|2607.54
#2018-05-11|2585.91
#2018-05-14|2564.91
#2018-05-15|2567.49
#2018-05-16|2595.00
#2018-05-17|2602.17
#2018-05-18|2605.78
#2018-05-21|2610.86
#2018-05-22|2579.53
#2018-05-23|2589.26
#2018-05-24|2590.31
#2018-05-25|2600.11
#2018-05-28| .
#2018-05-29|2605.07
#2018-05-30|2627.55
#2018-05-31|2616.57
#2018-06-01|2656.45
#2018-06-04|2681.98
#2018-06-05|2713.25
#2018-06-06|2724.71
#2018-06-07|2684.66
#2018-06-08|2694.07
#2018-06-11|2709.60
#2018-06-12|2742.75
#2018-06-13|2747.13
#2018-06-14|2765.27
#2018-06-15|2766.87
#2018-06-18|2790.81
#2018-06-19|2766.42
#2018-06-20|2776.08
#2018-06-21|2737.48
#2018-06-22|2705.18
#2018-06-25|2631.92
#2018-06-26|2657.47
#2018-06-27|2590.86
#2018-06-28|2624.44
#2018-06-29|2624.52
#2018-07-02|2664.32
#2018-07-03|2655.17
#2018-07-04| .
#2018-07-05|2697.01
#2018-07-06|2734.75
#2018-07-09|2746.98
#2018-07-10|2736.42
#2018-07-11|2719.12
#2018-07-12|2774.63
#2018-07-13|2761.18
#2018-07-16|2749.89
#2018-07-17|2780.76
#2018-07-18|2782.95
#2018-07-19|2783.08
#2018-07-20|2770.70
#2018-07-23|2774.22
#2018-07-24|2723.90
#2018-07-25|2753.89
#2018-07-26|2764.62
#2018-07-27|2691.38
#2018-07-30|2617.91
#2018-07-31|2627.61
#2018-08-01|2645.79
#2018-08-02|2685.94
#2018-08-03|2675.53
#2018-08-06|2715.60
#2018-08-07|2747.77
#2018-08-08|2756.85
#2018-08-09|2784.15
#2018-08-10|2785.30
#2018-08-13|2762.25
#2018-08-14|2785.09
#2018-08-15|2741.58
#2018-08-16|2761.69
#2018-08-17|2761.88
#2018-08-20|2770.33
#2018-08-21|2799.46
#2018-08-22|2825.36
#2018-08-23|2848.21
#2018-08-24|2889.57
#2018-08-27|2902.15
#2018-08-28|2915.02
#2018-08-29|2926.70
#2018-08-30|2927.31
#2018-08-31|2938.66
#2018-09-03| .
#2018-09-04|2940.15
#2018-09-05|2888.70
#2018-09-06|2886.84
#2018-09-07|2909.61
#2018-09-10|2920.37
#2018-09-11|2920.87
#2018-09-12|2920.15
#2018-09-13|2922.61
#2018-09-14|2932.62
#2018-09-17|2864.91
#2018-09-18|2888.96
#2018-09-19|2850.75
#2018-09-20|2879.11
#2018-09-21|2849.13
#2018-09-24|2851.79
#2018-09-25|2863.50
#2018-09-26|2830.79
#2018-09-27|2827.50
#2018-09-28|2834.77
#2018-10-01|2786.26
#2018-10-02|2749.31
#2018-10-03|2780.45
#2018-10-04|2740.16
#2018-10-05|2693.84
#2018-10-08|2642.22
#2018-10-09|2624.28
#2018-10-10|2520.68
#2018-10-11|2486.97
#2018-10-12|2528.02
#2018-10-15|2536.23
#2018-10-16|2634.86
#2018-10-17|2629.45
#2018-10-18|2571.48
#2018-10-19|2514.72
#2018-10-22|2536.96
#2018-10-23|2519.50
#2018-10-24|2401.64
#2018-10-25|2464.99
#2018-10-26|2416.59
#2018-10-29|2387.66
#2018-10-30|2439.16
#2018-10-31|2489.50
#2018-11-01|2550.01
#2018-11-02|2536.45
#2018-11-05|2505.75
#2018-11-06|2514.71
#2018-11-07|2571.55
#2018-11-08|2567.55
#2018-11-09|2520.39
#2018-11-12|2428.33
#2018-11-13|2429.14
#2018-11-14|2421.65
#2018-11-15|2482.07
#2018-11-16|2473.70
#2018-11-19|2360.67
#2018-11-20|2320.87
#2018-11-21|2362.53
#2018-11-22| .
#2018-11-23|2373.51
#2018-11-26|2420.22
#2018-11-27|2398.73
#2018-11-28|2478.15
#2018-11-29|2482.64
#2018-11-30|2500.58
#2018-12-03|2526.88
#2018-12-04|2422.02
#2018-12-05| .
#2018-12-06|2442.58
#2018-12-07|2372.87
#2018-12-10|2392.75
#2018-12-11|2392.36
#2018-12-12|2434.00
#2018-12-13|2400.86
#2018-12-14|2362.84
#2018-12-17|2289.07
#2018-12-18|2309.18
#2018-12-19|2277.26
#2018-12-20|2230.75
#2018-12-21|2144.88
#2018-12-24|2115.41
#2018-12-25| .
#2018-12-26|2233.01
#2018-12-27|2254.31
#2018-12-28|2261.73
#2018-12-31|2281.00
#2019-01-01| .
#2019-01-02|2289.46
#2019-01-03|2208.31
#2019-01-04|2299.12
#2019-01-07|2352.19
#2019-01-08|2390.26
#2019-01-09|2415.85
#2019-01-10|2426.88
#2019-01-11|2438.56
#2019-01-14|2401.21
#2019-01-15|2443.41
#2019-01-16|2440.55
#2019-01-17|2465.13
#2019-01-18|2496.05
#2019-01-21| .
#2019-01-22|2448.33
#2019-01-23|2448.78
#2019-01-24|2488.75
#2019-01-25|2543.85
#2019-01-28|2529.02
#2019-01-29|2507.39
#2019-01-30|2552.51
#2019-01-31|2597.10
#2019-02-01|2607.47
#2019-02-04|2646.19
#2019-02-05|2657.69
#2019-02-06|2659.65
#2019-02-07|2623.28
#2019-02-08|2641.25
#2019-02-11|2650.50
#2019-02-12|2693.05
#2019-02-13|2704.67
#2019-02-14|2725.97
#2019-02-15|2756.92
#2019-02-18| .
#2019-02-19|2765.81
#2019-02-20|2777.88
#2019-02-21|2764.53
#2019-02-22|2796.84
#2019-02-25|2801.83
#2019-02-26|2786.58
#2019-02-27|2782.70
#2019-02-28|2761.87
#2019-03-01|2779.70
#2019-03-04|2746.28
#2019-03-05|2727.22
#2019-03-06|2680.19
#2019-03-07|2665.96
#2019-03-08|2668.17
#2019-03-11|2735.30
#2019-03-12|2742.41
#2019-03-13|2747.79
#2019-03-14|2743.69
#2019-03-15|2765.33
#2019-03-18|2766.62
#2019-03-19|2775.91
#2019-03-20|2766.59
#2019-03-21|2827.77
#2019-03-22|2713.97
#2019-03-25|2722.34
#2019-03-26|2749.52
#2019-03-27|2718.66
#2019-03-28|2748.23
#2019-03-29|2772.96
#2019-04-01|2806.08
#2019-04-02|2808.69
#2019-04-03|2830.65
#2019-04-04|2800.20
#2019-04-05|2814.84
#2019-04-08|2810.25
#2019-04-09|2798.56
#2019-04-10|2839.13
#2019-04-11|2836.05
#2019-04-12|2848.29
#2019-04-15|2847.89
#2019-04-16|2854.14
#2019-04-17|2823.70
#2019-04-18|2807.68
#2019-04-19| .
#2019-04-22|2829.38
#2019-04-23|2874.55
#2019-04-24|2894.95
#2019-04-25|2869.57
#2019-04-26|2895.71
#2019-04-29|2909.40
#2019-04-30|2909.10
#2019-05-01|2877.68
#2019-05-02|2884.08
#2019-05-03|2933.47
#2019-05-06|2926.61
#2019-05-07|2886.20
#2019-05-08|2867.16
#2019-05-09|2833.15
#2019-05-10|2828.87
#2019-05-13|2708.66
#2019-05-14|2753.45
#2019-05-15|2786.68
#2019-05-16|2804.77
#2019-05-17|2753.55
#2019-05-20|2715.01
#2019-05-21|2755.46
#2019-05-22|2749.84
#2019-05-23|2676.47
#2019-05-24|2698.10
#2019-05-27| .
#2019-05-28|2706.67
#2019-05-29|2677.90
#2019-05-30|2682.64
#2019-05-31|2635.05
#2019-06-03|2579.72
#2019-06-04|2654.66
#2019-06-05|2653.17
#2019-06-06|2670.43
#2019-06-07|2700.84
#2019-06-10|2729.83
#2019-06-11|2703.87
#2019-06-12|2713.21
#2019-06-13|2726.87
#2019-06-14|2701.38
#2019-06-17|2717.64
#2019-06-18|2757.30
#2019-06-19|2788.48
#2019-06-20|2811.20
#2019-06-21|2780.99
#2019-06-24|2738.50
#2019-06-25|2698.45
#2019-06-26|2697.48
#2019-06-27|2749.70
#2019-06-28|2786.43
#2019-07-01|2812.78
#2019-07-02|2804.28
#2019-07-03|2831.37
#2019-07-04| .
#2019-07-05|2829.41
#2019-07-08|2802.78
#2019-07-09|2833.35
#2019-07-10|2856.47
#2019-07-11|2851.61
#2019-07-12|2873.65
#2019-07-15|2868.74
#2019-07-16|2852.73
#2019-07-17|2865.22
#2019-07-18|2872.34
#2019-07-19|2852.48
#2019-07-22|2860.61
#2019-07-23|2867.92
#2019-07-24|2943.00
#2019-07-25|2924.57
#2019-07-26|2964.99
#2019-07-29|2929.46
#2019-07-30|2934.83
#2019-07-31|2886.11
#2019-08-01|2889.04
#2019-08-02|2850.47
#2019-08-05|2739.59
#2019-08-06|2746.28
#2019-08-07|2761.49
#2019-08-08|2847.60
#2019-08-09|2800.76
#2019-08-12|2761.14
#2019-08-13|2798.38
#2019-08-14|2719.41
#2019-08-15|2723.89
#2019-08-16|2778.05
#2019-08-19|2792.75
#2019-08-20|2788.67
#2019-08-21|2833.22
#2019-08-22|2834.96
#2019-08-23|2760.85
#2019-08-26|2780.93
#2019-08-27|2750.57
#2019-08-28|2752.22
#2019-08-29|2804.96
#2019-08-30|2798.72
#2019-09-02| .
#2019-09-03|2758.96
#2019-09-04|2793.54
#2019-09-05|2825.33
#2019-09-06|2795.28
#2019-09-09|2757.32
#2019-09-10|2763.03
#2019-09-11|2813.43
#2019-09-12|2822.10
#2019-09-13|2800.43
#2019-09-16|2814.26
#2019-09-17|2827.26
#2019-09-18|2816.39
#2019-09-19|2806.72
#2019-09-20|2802.49
#2019-09-23|2791.15
#2019-09-24|2727.37
#2019-09-25|2759.58
#2019-09-26|2738.18
#2019-09-27|2682.77
#2019-09-30|2700.77
#2019-10-01|2656.39
#2019-10-02|2635.94
#2019-10-03|2675.64
#2019-10-04|2716.67
#2019-10-07|2722.10
#2019-10-08|2651.84
#2019-10-09|2682.74
#2019-10-10|2667.22
#2019-10-11|2720.36
#2019-10-14|2707.92
#2019-10-15|2742.58
#2019-10-16|2723.13
#2019-10-17|2748.36
#2019-10-18|2698.42
#2019-10-21|2740.13
#2019-10-22|2727.45
#2019-10-23|2723.22
#2019-10-24|2761.48
#2019-10-25|2784.78
#2019-10-28|2814.16
#2019-10-29|2816.55
#2019-10-30|2839.20
#2019-10-31|2835.17
#2019-11-01|2866.70
#2019-11-04|2871.77
#2019-11-05|2888.42
#2019-11-06|2857.56
#2019-11-07|2880.12
#2019-11-08|2897.37
#2019-11-11|2901.81
#2019-11-12|2919.04
#2019-11-13|2917.45
#2019-11-14|2901.44
#2019-11-15|2942.54
#2019-11-18|2914.83
#2019-11-19|2923.17
#2019-11-20|2915.69
#2019-11-21|2888.67
#2019-11-22|2886.90
#2019-11-25|2948.56
#2019-11-26|2954.28
#2019-11-27|2983.93
#2019-11-28|2983.93
#2019-11-29|2971.14
#2019-12-02|2906.44
#2019-12-03|2899.29
#2019-12-04|2900.02
#2019-12-05|2897.60
#2019-12-06|2919.03
#2019-12-09|2893.07
#2019-12-10|2882.52
#2019-12-11|2889.78
#2019-12-12|2911.57
#2019-12-13|2919.59
#2019-12-16|2943.92
#2019-12-17|2947.81
#2019-12-18|2965.56
#2019-12-19|2990.26
#2019-12-20|2998.37
#2019-12-23|3008.86
#2019-12-24|3007.27
#2019-12-25| .
#2019-12-26|3018.18
#2019-12-27|2999.07
#2019-12-30|2978.84
#2019-12-31|2988.31
#2020-01-01| .
#2020-01-02|3023.54
#2020-01-03|3010.27
#2020-01-06|3026.80
#2020-01-07|3043.95
#2020-01-08|3072.99
#2020-01-09|3088.35
#2020-01-10|3083.79
#2020-01-13|3124.30
#2020-01-14|3143.19
#2020-01-15|3158.66
#2020-01-16|3219.22
#2020-01-17|3214.73
#2020-01-20| .
#2020-01-21|3186.41
#2020-01-22|3192.80
#2020-01-23|3197.82
#2020-01-24|3154.03
#2020-01-27|3080.59
#2020-01-28|3118.90
#2020-01-29|3095.09
#2020-01-30|3096.01
#2020-01-31|3017.64
#2020-02-03|3049.19
#2020-02-04|3111.82
#2020-02-05|3115.34
#2020-02-06|3134.52
#2020-02-07|3118.39
#2020-02-10|3143.52
#2020-02-11|3158.98
#2020-02-12|3183.03
#2020-02-13|3184.71
#2020-02-14|3179.88
#2020-02-17| .
#2020-02-18|3160.77
#2020-02-19|3198.19
#2020-02-20|3183.28
#2020-02-21|3110.58
#2020-02-24|3002.74
#2020-02-25|2897.35
#2020-02-26|2869.52
#2020-02-27|2744.51
#2020-02-28|2751.55
#2020-03-02|2803.18
#2020-03-03|2729.34
#2020-03-04|2805.02
#2020-03-05|2719.21
#2020-03-06|2654.40
#2020-03-09|2419.44
#2020-03-10|2495.25
#2020-03-11|2360.47
#2020-03-12|2109.09
#2020-03-13|2248.68
#2020-03-16|1965.57
#2020-03-17|2100.92
#2020-03-18|1914.11
#2020-03-19|2042.66
#2020-03-20|2019.28
#2020-03-23|2040.85
#2020-03-24|2229.67
#2020-03-25|2235.52
#2020-03-26|2379.36
#2020-03-27|2289.49
#2020-03-30|2346.71
#2020-03-31|2331.71
#2020-04-01|2198.54
#2020-04-02|2210.41
#2020-04-03|2173.31
#2020-04-06|2343.37
#2020-04-07|2328.77
#2020-04-08|2418.17
#2020-04-09|2463.95
#2020-04-10|2463.95
#2020-04-13|2455.99
#2020-04-14|2526.97
#2020-04-15|2462.13
#2020-04-16|2486.47
#2020-04-17|2546.61
#2020-04-20|2546.47
#2020-04-21|2456.76
#2020-04-22|2523.54
#2020-04-23|2537.40
#2020-04-24|2576.81
#2020-04-27|2658.79
#2020-04-28|2651.81
#2020-04-29|2766.68
#2020-04-30|2695.71
#2020-05-01|2584.14
#2020-05-04|2586.74
#2020-05-05|2645.22
#2020-05-06|2688.36
#2020-05-07|2802.78
#2020-05-08|2865.44
#2020-05-11|2872.68
#2020-05-12|2832.14
#2020-05-13|2752.50
#2020-05-14|2754.29
#2020-05-15|2782.10
#2020-05-18|2872.56
#2020-05-19|2875.55
#2020-05-20|2941.55
#2020-05-21|2923.09
#2020-05-22|2966.09
#2020-05-25|2966.09
#2020-05-26|3002.10
#2020-05-27|3032.71
#2020-05-28|2993.49
#2020-05-29|3054.42
#2020-06-01|3098.01
#2020-06-02|3112.28
#2020-06-03|3173.33
#2020-06-04|3121.61
#2020-06-05|3160.96
#2020-06-08|3218.86
#2020-06-09|3191.76
#2020-06-10|3182.74
#2020-06-11|2969.99
#2020-06-12|3024.40
#2020-06-15|3109.28
#2020-06-16|3180.01
#2020-06-17|3181.72
#2020-06-18|3207.95
#2020-06-19|3193.32
#2020-06-22|3253.37
#2020-06-23|3259.48
#2020-06-24|3179.98
#2020-06-25|3244.50
#2020-06-26|3178.67
#2020-06-29|3183.96
#2020-06-30|3256.96
#2020-07-01|3284.51
#2020-07-02|3298.20
#2020-07-03| .
#2020-07-06|3325.59
#2020-07-07|3300.52
#2020-07-08|3373.92
#2020-07-09|3404.23
#2020-07-10|3380.59
#2020-07-13|3233.09
#2020-07-14|3271.73
#2020-07-15|3318.72
#2020-07-16|3266.43
#2020-07-17|3315.98
#2020-07-20|3425.21
#2020-07-21|3410.01
#2020-07-22|3406.82
#2020-07-23|3374.26
#2020-07-24|3315.56
#2020-07-27|3395.40
#2020-07-28|3366.71
#2020-07-29|3480.27
#2020-07-30|3522.47
#2020-07-31|3558.00
#2020-08-03|3645.89
#2020-08-04|3670.12
#2020-08-05|3656.96
#2020-08-06|3616.45
#2020-08-07|3520.05
#2020-08-10|3476.02
#2020-08-11|3431.77
#2020-08-12|3453.36
#2020-08-13|3495.66
#2020-08-14|3470.97
#2020-08-17|3508.89
#2020-08-18|3518.92
#2020-08-19|3509.26
#2020-08-20|3540.20
#2020-08-21|3503.49
#2020-08-24|3501.09
#2020-08-25|3533.32
#2020-08-26|3573.20
#2020-08-27|3540.78
#2020-08-28|3575.27
#2020-08-31|3563.39
#2020-09-01|3652.04
#2020-09-02|3676.01
#2020-09-03|3438.24
#2020-09-04|3352.16
#2020-09-07| .
#2020-09-08|3255.01
#2020-09-09|3323.95
#2020-09-10|3285.89
#2020-09-11|3240.33
#2020-09-14|3316.86
#2020-09-15|3342.57
#2020-09-16|3355.63
#2020-09-17|3324.85
#2020-09-18|3329.35
#2020-09-21|3290.41
#2020-09-22|3329.66
#2020-09-23|3233.57
#2020-09-24|3222.12
#2020-09-25|3283.98
#2020-09-28|3361.88
#2020-09-29|3376.69
#2020-09-30|3364.33
#2020-10-01|3436.42
#2020-10-02|3392.72
#2020-10-05|3471.28
#2020-10-06|3481.25
#2020-10-07|3548.55
#2020-10-08|3582.32
#2020-10-09|3633.46
#2020-10-12|3668.08
#2020-10-13|3669.79
#2020-10-14|3641.58
#2020-10-15|3648.50
#2020-10-16|3639.38
#2020-10-19|3612.69
#2020-10-20|3597.52
#2020-10-21|3576.34
#2020-10-22|3615.87
#2020-10-23|3628.84
#2020-10-26|3535.48
#2020-10-27|3524.85
#2020-10-28|3403.30
#2020-10-29|3446.55
#2020-10-30|3372.38
#2020-11-02|3405.20
#2020-11-03|3512.70
#2020-11-04|3597.40
#2020-11-05|3747.13
#2020-11-06|3764.24
#2020-11-09|3788.25
#2020-11-10|3752.88
#2020-11-11|3811.10
#2020-11-12|3764.57
#2020-11-13|3832.00
#2020-11-16|3906.20
#2020-11-17|3917.87
#2020-11-18|3880.40
#2020-11-19|3943.92
#2020-11-20|3978.45
#2020-11-23|4038.71
#2020-11-24|4090.78
#2020-11-25|4135.15
#2020-11-26|4135.15
#2020-11-27|4211.90
#2020-11-30|4152.30
#2020-12-01|4160.67
#2020-12-02|4158.95
#2020-12-03|4205.94
#2020-12-04|4323.11
#2020-12-07|4332.90
#2020-12-08|4363.86
#2020-12-09|4251.94
#2020-12-10|4322.67
#2020-12-11|4314.10
#2020-12-14|4355.10
#2020-12-15|4436.54
#2020-12-16|4444.34
#2020-12-17|4519.77
#2020-12-18|4580.32
#2020-12-21|4607.60
#2020-12-22|4731.55
#2020-12-23|4731.50
#2020-12-24|4719.21
#2020-12-25|4719.21
#2020-12-28|4714.53
#2020-12-29|4624.90
#2020-12-30|4693.38
#2020-12-31|4686.42
#2021-01-01|4686.42
#2021-01-04|4622.77
#2021-01-05|4700.31
#2021-01-06|4782.86
#2021-01-07|4945.58
#2021-01-08|4975.49
#2021-01-11|4967.37
#2021-01-12|5012.06
#2021-01-13|4977.34
#2021-01-14|5118.04
#2021-01-15|5032.17
#2021-01-18|5032.17
#2021-01-19|5142.99
#2021-01-20|5169.68
#2021-01-21|5151.60
#2021-01-22|5222.84
#2021-01-25|5191.79
#2021-01-26|5185.03
#2021-01-27|5091.05
#2021-01-28|5086.36
#2021-01-29|4984.81
#2021-02-01|5171.25
#2021-02-02|5257.23
#2021-02-03|5252.14
#2021-02-04|5378.68
#2021-02-05|5500.40
#2021-02-08|5644.34
#2021-02-09|5757.22
#2021-02-10|5662.86
#2021-02-11|5773.57
#2021-02-12|5812.31
#2021-02-15|5812.31
#2021-02-16|5771.87
#2021-02-17|5675.54
#2021-02-18|5607.46
#2021-02-19|5727.55
#2021-02-22|5548.86
#2021-02-23|5418.60
#2021-02-24|5556.31
#2021-02-25|5275.56
#2021-02-26|5304.98
#2021-03-01|5529.54
#2021-03-02|5351.89
#2021-03-03|5169.51
#2021-03-04|4945.92
#2021-03-05|4994.99
#2021-03-08|4878.29
#2021-03-09|5126.93
#2021-03-10|5161.77
#2021-03-11|5358.93
#2021-03-12|5337.47
#2021-03-15|5365.82
#2021-03-16|5312.88
#2021-03-17|5369.67
#2021-03-18|5140.21
#2021-03-19|5217.45
#2021-03-22|5243.94
#2021-03-23|5033.30
#2021-03-24|4857.23
#2021-03-25|4922.76
#2021-03-26|5037.87
#2021-03-29|4859.79
#2021-03-30|4911.34
#2021-03-31|5053.00
#2021-04-01|5193.22
#2021-04-02|5193.22
#2021-04-05|5250.15
#2021-04-06|5234.08
#2021-04-07|5149.13
#2021-04-08|5211.47
#2021-04-09|5184.33
#2021-04-12|5146.68
#2021-04-13|5165.44
#2021-04-14|5162.58
#2021-04-15|5197.75
#2021-04-16|5182.30
#2021-04-19|5069.62
#2021-04-20|4946.59
#2021-04-21|5093.01
#2021-04-22|5106.34
#2021-04-23|5238.42
#2021-04-26|5372.12
#2021-04-27|5301.87
#2021-04-28|5307.91
#2021-04-29|5205.72
#2021-04-30|5106.23
#2021-05-03|5065.72
#2021-05-04|4938.58
#2021-05-05|4921.81
#2021-05-06|4872.97
#2021-05-07|4945.68
#2021-05-10|4758.02
#2021-05-11|4790.56
#2021-05-12|4604.16
#2021-05-13|4650.17
#2021-05-14|4802.75
#2021-05-17|4794.64
#2021-05-18|4799.27
#2021-05-19|4813.61
#2021-05-20|4908.40
#2021-05-21|4908.56
#2021-05-24|4987.11
#2021-05-25|4956.52
#2021-05-26|5038.49
#2021-05-27|5095.47
#2021-05-28|5085.42
#2021-05-31|5085.42
#2021-06-01|5111.95
#2021-06-02|5141.17
#2021-06-03|5064.97
#2021-06-04|5157.17
#2021-06-07|5216.50
#2021-06-08|5283.06
#2021-06-09|5243.73
#2021-06-10|5251.05
#2021-06-11|5306.65
#2021-06-14|5314.11
#2021-06-15|5264.99
#2021-06-16|5293.04
#2021-06-17|5292.36
#2021-06-18|5176.50
#2021-06-21|5223.01
#2021-06-22|5273.31
#2021-06-23|5321.58
#2021-06-24|5409.42
#2021-06-25|5411.30
#2021-06-28|5452.03
#2021-06-29|5438.66
#2021-06-30|5366.95
#2021-07-01|5366.59
#2021-07-02|5352.08
#2021-07-05|5352.08
#2021-07-06|5329.32
#2021-07-07|5254.65
#2021-07-08|5193.71
#2021-07-09|5283.93
#2021-07-12|5271.25
#2021-07-13|5185.09
#2021-07-14|5108.53
#2021-07-15|5047.80
#2021-07-16|4967.68
#2021-07-19|4945.12
#2021-07-20|5082.28
#2021-07-21|5202.83
#2021-07-22|5132.13
#2021-07-23|5175.74
#2021-07-26|5180.50
#2021-07-27|5079.36
#2021-07-28|5196.21
#2021-07-29|5240.16
#2021-07-30|5240.38
#2021-08-02|5234.37
#2021-08-03|5232.04
#2021-08-04|5209.94
#2021-08-05|5295.82
#2021-08-06|5347.23
#2021-08-09|5336.72
#2021-08-10|5335.88
#2021-08-11|5352.16
#2021-08-12|5327.20
#2021-08-13|5284.21
#2021-08-16|5224.87
#2021-08-17|5115.41
#2021-08-18|5094.21
#2021-08-19|5051.37
#2021-08-20|5127.75
#2021-08-23|5245.28
#2021-08-24|5317.67
#2021-08-25|5354.83
#2021-08-26|5331.92
#2021-08-27|5489.47
#2021-08-30|5492.17
#2021-08-31|5479.03
#2021-09-01|5519.31
#2021-09-02|5569.83
#2021-09-03|5587.59
#2021-09-06|5587.59
#2021-09-07|5552.91
#2021-09-08|5447.31
#2021-09-09|5463.31
#2021-09-10|5405.99
#2021-09-13|5434.95
#2021-09-14|5390.26
#2021-09-15|5451.27
#2021-09-16|5468.88
#2021-09-17|5434.93
#2021-09-20|5267.65
#2021-09-21|5293.60
#2021-09-22|5398.93
#2021-09-23|5508.58
#2021-09-24|5491.91
#2021-09-27|5474.91
#2021-09-28|5282.07
#2021-09-29|5232.80
#2021-09-30|5228.96
#2021-10-01|5302.26
#2021-10-04|5134.52
#2021-10-05|5199.31
#2021-10-06|5199.37
#2021-10-07|5295.38
#2021-10-08|5235.59
#2021-10-11|5194.08
#2021-10-12|5213.58
#2021-10-13|5299.60
#2021-10-14|5401.74
#2021-10-15|5388.46
#2021-10-18|5393.15
#2021-10-19|5450.18
#2021-10-20|5441.09
#2021-10-21|5483.86
#2021-10-22|5420.94
#2021-10-25|5489.50
#2021-10-26|5438.12
#2021-10-27|5343.56
#2021-10-28|5488.93
#2021-10-29|5520.78
#2021-11-01|5641.48
#2021-11-02|5649.56
#2021-11-03|5745.34
#2021-11-04|5772.71
#2021-11-05|5809.88
#2021-11-08|5864.36
#2021-11-09|5866.69
#2021-11-10|5739.84
#2021-11-11|5788.62
#2021-11-12|5820.35
#2021-11-15|5801.59
#2021-11-16|5863.22
#2021-11-17|5789.68
#2021-11-18|5724.71
#2021-11-19|5680.15
#2021-11-22|5520.90
#2021-11-23|5457.93
#2021-11-24|5530.14
#2021-11-25|5530.14
#2021-11-26|5381.61
#2021-11-29|5461.11
#2021-11-30|5379.64
#2021-12-01|5253.50
#2021-12-02|5322.77
#2021-12-03|5184.85
#2021-12-06|5237.80
#2021-12-07|5481.76
#2021-12-08|5544.20
#2021-12-09|5391.72
#2021-12-10|5370.96
#2021-12-13|5288.29
#2021-12-14|5218.09
#2021-12-15|5359.21
#2021-12-16|5174.35
#2021-12-17|5262.10
#2021-12-20|5200.11
#2021-12-21|5384.12
#2021-12-22|5439.47
#2021-12-23|5485.29
#2021-12-24|5485.29
#2021-12-27|5575.90
#2021-12-28|5487.84
#2021-12-29|5478.91
#2021-12-30|5492.16
#2021-12-31|5453.16
#2022-01-03|5504.79
#2022-01-04|5400.92
#2022-01-05|5136.22
#2022-01-06|5160.17
#2022-01-07|5063.92
#2022-01-10|5066.03
#2022-01-11|5163.03
#2022-01-12|5133.66
#2022-01-13|5010.72
#2022-01-14|5033.29
#2022-01-17|5033.29
#2022-01-18|4868.47
#2022-01-19|4788.44
#2022-01-20|4738.77
#2022-01-21|4633.01
#2022-01-24|4746.61
#2022-01-25|4589.60
#2022-01-26|4575.59
#2022-01-27|4456.34
#2022-01-28|4574.92
#2022-01-31|4794.88
#2022-02-01|4825.83
#2022-02-02|4757.88
#2022-02-03|4602.38
#2022-02-04|4688.85
#2022-02-07|4690.76
#2022-02-08|4799.50
#2022-02-09|4878.50
#2022-02-10|4785.81
#2022-02-11|4660.59
#2022-02-14|4664.60
#2022-02-15|4828.22
#2022-02-16|4814.94
#2022-02-17|4649.91
#2022-02-18|4558.47
#2022-02-21|4558.47
#2022-02-22|4492.23
#2022-02-23|4377.52
#2022-02-24|4582.76
#2022-02-25|4667.33
#2022-02-28|4693.78
#2022-03-01|4583.70
#2022-03-02|4685.63
#2022-03-03|4581.36
#2022-03-04|4459.05
#2022-03-07|4357.21
#2022-03-08|4388.23
#2022-03-09|4543.27
#2022-03-10|4512.26
#2022-03-11|4394.60
#2022-03-14|4259.38
#2022-03-15|4370.28
#2022-03-16|4576.13
#2022-03-17|4681.72
#2022-03-18|4767.37
#2022-03-21|4741.11
#2022-03-22|4827.68
#2022-03-23|4757.81
#2022-03-24|4836.33
#2022-03-25|4756.71
#2022-03-28|4798.27
#2022-03-29|4964.21
#2022-03-30|4835.42
#2022-03-31|4769.94
#2022-04-01|4790.25
#2022-04-04|4884.34
#2022-04-05|4700.35
#2022-04-06|4556.27
#2022-04-07|4548.48
#2022-04-08|4446.56
#2022-04-11|4457.81
#2022-04-12|4465.68
#2022-04-13|4581.01
#2022-04-14|4480.35
#2022-04-15|4480.35
#2022-04-18|4439.58
#2022-04-19|4555.56
#2022-04-20|4483.22
#2022-04-21|4349.75
#2022-04-22|4257.07
#2022-04-25|4361.29
#2022-04-26|4191.56
#2022-04-27|4156.43
#2022-04-28|4297.62
#2022-04-29|4168.09
#2022-05-02|4261.66
#2022-05-03|4221.43
#2022-05-04|4359.07
#2022-05-05|4116.03
#2022-05-06|3993.28
#2022-05-09|3752.05
#2022-05-10|3719.52
#2022-05-11|3575.16
#2022-05-12|3670.62
#2022-05-13|3895.13
#2022-05-16|3808.23
#2022-05-17|3934.26
#2022-05-18|3799.14
#2022-05-19|3864.09
#2022-05-20|3865.55
#2022-05-23|3864.01
#2022-05-24|3722.63
#2022-05-25|3821.33
#2022-05-26|3933.76
#2022-05-27|4075.22
#2022-05-30|4075.22
#2022-05-31|4010.16
#2022-06-01|3977.87
#2022-06-02|4141.76
#2022-06-03|4045.75
#2022-06-06|4037.89
#2022-06-07|4087.49
#2022-06-08|4051.47
#2022-06-09|3932.69
#2022-06-10|3788.32
#2022-06-13|3567.28
#2022-06-14|3567.49
#2022-06-15|3659.53
#2022-06-16|3463.35
#2022-06-17|3558.53
#2022-06-20|3558.53
#2022-06-21|3628.02
#2022-06-22|3629.99
#2022-06-23|3733.44
#2022-06-24|3866.38
#2022-06-27|3825.69
#2022-06-28|3706.06
#2022-06-29|3662.72
#2022-06-30|3620.23
#2022-07-01|3617.37
#2022-07-04|3617.37
#2022-07-05|3720.32
#2022-07-06|3690.79
#2022-07-07|3813.95
#2022-07-08|3817.11
#2022-07-11|3706.80
#2022-07-12|3648.69
#2022-07-13|3632.97
#2022-07-14|3590.26
#2022-07-15|3672.17
#2022-07-18|3658.68
#2022-07-19|3781.88
#2022-07-20|3928.07
#2022-07-21|3990.87
#2022-07-22|3870.01
#2022-07-25|3831.71
#2022-07-26|3738.60
#2022-07-27|3873.83
#2022-07-28|3919.73
#2022-07-29|3945.89
#2022-08-01|3955.98
#2022-08-02|3992.41
#2022-08-03|4143.00
#2022-08-04|4139.26
#2022-08-05|4141.74
#2022-08-08|4168.69
#2022-08-09|4022.05
#2022-08-10|4174.61
#2022-08-11|4134.75
#2022-08-12|4214.55
#2022-08-15|4229.94
#2022-08-16|4222.38
#2022-08-17|4112.46
#2022-08-18|4156.45
#2022-08-19|4023.62
#2022-08-22|3917.49
#2022-08-23|3917.12
#2022-08-24|3956.43
#2022-08-25|4050.63
#2022-08-26|3888.93
#2022-08-29|3839.80
#2022-08-30|3810.59
#2022-08-31|3787.09
#2022-09-01|3664.31
#2022-09-02|3639.84
#2022-09-05|3639.84
#2022-09-06|3611.78
#2022-09-07|3684.97
#2022-09-08|3723.00
#2022-09-09|3828.00
#2022-09-12|3887.25
#2022-09-13|3711.62
#2022-09-14|3730.00
#2022-09-15|3692.95
#2022-09-16|3612.74
#2022-09-19|3626.87
#2022-09-20|3558.70
#2022-09-21|3530.30
#2022-09-22|3421.66
#2022-09-23|3352.37
#2022-09-26|3318.16
#2022-09-27|3362.41
#2022-09-28|3479.21
#2022-09-29|3402.97
#2022-09-30|3362.40
#2022-10-03|3466.24
#2022-10-04|3637.53
#2022-10-05|3637.07
#2022-10-06|3630.46
#2022-10-07|3458.97
#2022-10-10|3342.91
#2022-10-11|3298.17
#2022-10-12|3271.11
#2022-10-13|3328.98
#2022-10-14|3236.08
#2022-10-17|3376.76
#2022-10-18|3430.12
#2022-10-19|3351.35
#2022-10-20|3380.92
#2022-10-21|3442.93
#2022-10-24|3445.45
#2022-10-25|3582.88
#2022-10-26|3559.59
#2022-10-27|3572.31
#2022-10-28|3632.16
#2022-10-31|3619.87
#2022-11-01|3606.51
#2022-11-02|3463.04
#2022-11-03|3403.98
#2022-11-04|3379.03
#2022-11-07|3391.97
#2022-11-08|3412.83
#2022-11-09|3322.64
#2022-11-10|3621.24
#2022-11-11|3737.19
#2022-11-14|3680.31
#2022-11-15|3784.84
#2022-11-16|3651.07
#2022-11-17|3596.19
#2022-11-18|3578.35
#2022-11-21|3527.50
#2022-11-22|3556.14
#2022-11-23|3621.52
#2022-11-24|3621.52
#2022-11-25|3613.65
#2022-11-28|3540.29
#2022-11-29|3526.18
#2022-11-30|3679.40
#2022-12-01|3745.55
#2022-12-02|3754.15
#2022-12-05|3630.18
#2022-12-06|3555.00
#2022-12-07|3546.85
#2022-12-08|3629.83
#2022-12-09|3601.75
#2022-12-12|3681.87
#2022-12-13|3745.78
#2022-12-14|3730.30
#2022-12-15|3595.83
#2022-12-16|3580.96
#2022-12-19|3477.96
#2022-12-20|3502.34
#2022-12-21|3535.77
#2022-12-22|3470.88
#2022-12-23|3446.80
#2022-12-26|3446.80
#2022-12-27|3390.80
#2022-12-28|3351.83
#2022-12-29|3490.17
#2022-12-30|3498.52
#2023-01-02|3498.52
#2023-01-03|3496.54
#2023-01-04|3528.83
#2023-01-05|3434.67
#2023-01-06|3511.12
#2023-01-09|3588.33
#2023-01-10|3614.83
#2023-01-11|3656.11
#2023-01-12|3710.54
#2023-01-13|3738.55
#2023-01-16|3738.55
#2023-01-17|3764.12
#2023-01-18|3728.92
#2023-01-19|3661.93
#2023-01-20|3754.43
#2023-01-23|3868.63
#2023-01-24|3839.99
#2023-01-25|3844.14
#2023-01-26|3905.39
#2023-01-27|3939.00
#2023-01-30|3858.85
#2023-01-31|3938.17
#2023-02-01|4098.02
#2023-02-02|4242.44
#2023-02-03|4160.65
#2023-02-06|4081.54
#2023-02-07|4146.51
#2023-02-08|4119.16
#2023-02-09|4059.33
#2023-02-10|4018.05
#2023-02-13|4088.60
#2023-02-14|4134.27
#2023-02-15|4213.15
#2023-02-16|4113.83
#2023-02-17|4079.59
#2023-02-20|4079.59
#2023-02-21|3960.25
#2023-02-22|3980.85
#2023-02-23|4001.06
#2023-02-24|3946.97
#2023-02-27|3951.30
#2023-02-28|3963.49
#2023-03-01|3948.75
#2023-03-02|3958.87
#2023-03-03|4046.45
#2023-03-06|4000.31
#2023-03-07|3950.88
#2023-03-08|3962.91
#2023-03-09|3849.10
#2023-03-10|3701.34
#2023-03-13|3679.64
#2023-03-14|3763.92
#2023-03-15|3738.05
#2023-03-16|3811.66
#2023-03-17|3747.51
#2023-03-20|3759.85
#2023-03-21|3851.90
#2023-03-22|3751.45
#2023-03-23|3809.91
#2023-03-24|3782.73
#2023-03-27|3809.67
#2023-03-28|3772.46
#2023-03-29|3853.73
#2023-03-30|3878.91
#2023-03-31|4006.79
#2023-04-03|3974.16
#2023-04-04|3919.41
#2023-04-05|3825.99
#2023-04-06|3848.00
#2023-04-07|3848.00
#2023-04-10|3885.90
#2023-04-11|3878.48
#2023-04-12|3841.37
#2023-04-13|3906.00
#2023-04-14|3875.44
#2023-04-17|3903.03
#2023-04-18|3906.45
#2023-04-19|3858.42
#2023-04-20|3814.66
#2023-04-21|3822.63
#2023-04-24|3754.91
#2023-04-25|3610.51
#2023-04-26|3621.86
#2023-04-27|3629.01
#2023-04-28|3623.76
#2023-05-01|3627.23
#2023-05-02|3546.60
#2023-05-03|3540.64
#2023-05-04|3520.09
#2023-05-05|3599.85
#2023-05-08|3614.14
#2023-05-09|3602.26
#2023-05-10|3682.96
#2023-05-11|3674.29
#2023-05-12|3643.24
#2023-05-15|3732.87
#2023-05-16|3721.93
#2023-05-17|3825.99
#2023-05-18|3905.10
#2023-05-19|3890.71
#2023-05-22|3978.57
#2023-05-23|3945.43
#2023-05-24|3918.44
#2023-05-25|3944.17
#2023-05-26|4053.99
#2023-05-29|4053.99
#2023-05-30|4091.12
#2023-05-31|4097.51
#2023-06-01|4106.06
#2023-06-02|4144.11
#2023-06-05|4114.55
#2023-06-06|4223.08
#2023-06-07|4228.81
#2023-06-08|4235.22
#2023-06-09|4233.48
#2023-06-12|4306.89
#2023-06-13|4366.84
#2023-06-14|4319.45
#2023-06-15|4345.87
#2023-06-16|4315.08
#2023-06-19|4315.08
#2023-06-20|4279.44
#2023-06-21|4217.76
#2023-06-22|4223.55
#2023-06-23|4134.20
#2023-06-26|4108.84
#2023-06-27|4206.24
#2023-06-28|4256.71
#2023-06-29|4315.20
#2023-06-30|4363.05
#2023-07-03|4367.91
#2023-07-04|4367.91
#2023-07-05|4322.23
#2023-07-06|4248.36
#2023-07-07|4281.91
#2023-07-10|4381.92
#2023-07-11|4442.65
#2023-07-12|4499.47
#2023-07-13|4600.00
#2023-07-14|4514.07
#2023-07-17|4592.70
#2023-07-18|4632.74
#2023-07-19|4613.07
#2023-07-20|4476.16
#2023-07-21|4471.51
#2023-07-24|4457.28
#2023-07-25|4507.05
#2023-07-26|4519.33
#2023-07-27|4455.04
#2023-07-28|4543.47
#2023-07-31|4641.90
#2023-08-01|4606.66
#2023-08-02|4459.17
#2023-08-03|4463.56
#2023-08-04|4428.66
#2023-08-07|4434.48
#2023-08-08|4344.63
#2023-08-09|4226.00
#2023-08-10|4239.01
#2023-08-11|4238.35
#2023-08-14|4272.38
#2023-08-15|4220.97
#2023-08-16|4163.33
#2023-08-17|4091.65
#2023-08-18|4113.53
#2023-08-21|4155.85
#2023-08-22|4172.81
#2023-08-23|4270.66
#2023-08-24|4159.22
#2023-08-25|4187.56
#2023-08-28|4220.71
#2023-08-29|4308.67
#2023-08-30|4357.27
#2023-08-31|4383.21
#2023-09-01|4410.82
#2023-09-04|4410.82
#2023-09-05|4371.02
#2023-09-06|4351.62
#2023-09-07|4261.14
#2023-09-08|4239.82
#2023-09-11|4253.12
#2023-09-12|4207.03
#2023-09-13|4174.55
#2023-09-14|4212.07
#2023-09-15|4128.41
#2023-09-18|4114.40
#2023-09-19|4104.43
#2023-09-20|4065.94
#2023-09-21|3986.54
#2023-09-22|3992.74
#2023-09-25|3999.02
#2023-09-26|3924.80
#2023-09-27|3974.34
#2023-09-28|4039.20
#2023-09-29|4050.98
#2023-10-02|4035.94
#2023-10-03|3929.88
#2023-10-04|3974.09
#2023-10-05|3946.73
#2023-10-06|4025.49
#2023-10-09|4020.22
#2023-10-10|4069.55
#2023-10-11|4064.55
#2023-10-12|3976.97
#2023-10-13|3885.99
#2023-10-16|3977.10
#2023-10-17|4009.68
#2023-10-18|3918.75
#2023-10-19|3863.74
#2023-10-20|3784.44
#2023-10-23|3744.23
#2023-10-24|3812.76
#2023-10-25|3684.22
#2023-10-26|3677.63
#2023-10-27|3655.00
#2023-10-30|3650.18
#2023-10-31|3709.07
#2023-11-01|3682.13
#2023-11-02|3792.89
#2023-11-03|3944.05
#2023-11-06|3893.23
#2023-11-07|3948.21
#2023-11-08|3933.19
#2023-11-09|3866.59
#2023-11-10|3952.46
#2023-11-13|3940.66
#2023-11-14|4143.15
#2023-11-15|4173.44
#2023-11-16|4107.89
#2023-11-17|4156.75
#2023-11-20|4213.90
#2023-11-21|4142.98
#2023-11-22|4167.58
#2023-11-23|4167.58
#2023-11-24|4197.90
#2023-11-27|4183.15
#2023-11-28|4183.69
#2023-11-29|4228.26
#2023-11-30|4195.66
#2023-12-01|4342.90
#2023-12-04|4379.29
#2023-12-05|4353.94
#2023-12-06|4338.56
#2023-12-07|4334.17
#2023-12-08|4383.78
#2023-12-11|4396.46
#2023-12-12|4392.22
#2023-12-13|4516.76
#2023-12-14|4633.82
#2023-12-15|4620.97
#2023-12-18|4636.21
#2023-12-19|4700.32
#2023-12-20|4593.02
#2023-12-21|4691.36
#2023-12-22|4732.50
#2023-12-25|4732.50
#2023-12-26|4777.06
#2023-12-27|4788.53
#2023-12-28|4788.30
#2023-12-29|4691.84
#2024-01-01|4691.84
#2024-01-02|4581.15
#2024-01-03|4424.07
#2024-01-04|4405.40
#2024-01-05|4380.62
#2024-01-08|4498.77
#2024-01-09|4482.27
#2024-01-10|4504.76
#2024-01-11|4476.81
#2024-01-12|4459.45
#2024-01-15|4459.45
#2024-01-16|4423.63
#2024-01-17|4382.33
#2024-01-18|4431.52
#2024-01-19|4493.32
#2024-01-22|4607.33
#2024-01-23|4616.03
#2024-01-24|4557.57
#2024-01-25|4554.63
#2024-01-26|4553.28
#2024-01-29|4666.90
#2024-01-30|4623.65
#2024-01-31|4492.95
#2024-02-01|4552.19
#2024-02-02|4556.20
#2024-02-05|4482.24
#2024-02-06|4531.57
#2024-02-07|4541.25
#2024-02-08|4665.79
#2024-02-09|4793.36
#2024-02-12|4829.15
#2024-02-13|4613.99
#2024-02-14|4768.42
#2024-02-15|4808.88
#2024-02-16|4726.90
#2024-02-19|4726.90
#2024-02-20|4641.60
#2024-02-21|4541.19
#2024-02-22|4617.62
#2024-02-23|4613.56
#2024-02-26|4707.84
#2024-02-27|4745.88
#2024-02-28|4710.08
#2024-02-29|4778.58
#2024-03-01|4836.92
#2024-03-04|4870.24
#2024-03-05|4636.08
#2024-03-06|4748.24
#2024-03-07|4828.45
#2024-03-08|4858.32
#2024-03-11|4840.72
#2024-03-12|4873.74
#2024-03-13|4885.03
#2024-03-14|4760.91
#2024-03-15|4741.96
#2024-03-18|4757.29
#2024-03-19|4761.73
#2024-03-20|4852.81
#2024-03-21|4885.72
#2024-03-22|4818.37
#2024-03-25|4813.83
#2024-03-26|4801.11
#2024-03-27|4887.12
#2024-03-28|4905.62
#2024-03-29|4905.62
#2024-04-01|4853.96
#2024-04-02|4754.89
#2024-04-03|4763.47
#2024-04-04|4728.09
#2024-04-05|4743.84
#2024-04-08|4781.29
#2024-04-09|4844.38
#2024-04-10|4689.48
#2024-04-11|4745.14
#2024-04-12|4611.84
#2024-04-15|4501.14
#2024-04-16|4488.81
#2024-04-17|4445.04
#2024-04-18|4422.83
#2024-04-19|4399.09
#2024-04-22|4477.42
#2024-04-23|4582.93
#2024-04-24|4602.73
#2024-04-25|4599.29
#2024-04-26|4667.29
#2024-04-29|4683.35
#2024-04-30|4586.47
#2024-05-01|4579.79
#2024-05-02|4640.01
#2024-05-03|4669.32
#2024-05-06|4760.68
#2024-05-07|4765.73
#2024-05-08|4777.48
#2024-05-09|4803.08
#2024-05-10|4773.62
#2024-05-13|4800.81
#2024-05-14|4864.66
#2024-05-15|4938.84
#2024-05-16|4915.34
#2024-05-17|4912.16
#2024-05-20|4948.31
#2024-05-21|4897.44
#2024-05-22|4896.78
#2024-05-23|4810.62
#2024-05-24|4838.85
#2024-05-27|4838.85
#2024-05-28|4828.30
#2024-05-29|4770.35
#2024-05-30|4763.12
#2024-05-31|4769.64
#2024-06-03|4735.65
#2024-06-04|4691.63
#2024-06-05|4804.81
#2024-06-06|4784.21
#2024-06-07|4730.15
#2024-06-10|4757.42
#2024-06-11|4754.94
#2024-06-12|4851.31
#2024-06-13|4781.25
#2024-06-14|4723.88
#2024-06-17|4747.85
#2024-06-18|4714.96
#2024-06-19|4714.96
#2024-06-20|4678.65
#2024-06-21|4708.12
#2024-06-24|4681.58
#2024-06-25|4697.31
#2024-06-26|4715.48
#2024-06-27|4784.60
#2024-06-28|4832.75
#2024-07-01|4811.48
#2024-07-02|4837.44
#2024-07-03|4844.68
#2024-07-04|4844.68
#2024-07-05|4848.61
#2024-07-08|4874.15
#2024-07-09|4817.58
#2024-07-10|4830.81
#2024-07-11|4916.45
#2024-07-12|4988.43
#2024-07-15|5076.35
#2024-07-16|5210.01
#2024-07-17|5104.99
#2024-07-18|4990.22
#2024-07-19|4938.75
#2024-07-22|5046.18
#2024-07-23|5066.66
#2024-07-24|4891.82
#2024-07-25|4918.44
#2024-07-26|4982.70
#2024-07-29|4948.64
#2024-07-30|4930.24
#2024-07-31|4987.08
#2024-08-01|4756.92
#2024-08-02|4564.87
#2024-08-05|4423.97
#2024-08-06|4449.95
#2024-08-07|4415.08
#2024-08-08|4570.21
#2024-08-09|4553.30
#2024-08-12|4518.19
#2024-08-13|4633.17
#2024-08-14|4604.83
#2024-08-15|4743.35
#2024-08-16|4747.65
#2024-08-19|4808.70
#2024-08-20|4758.90
#2024-08-21|4836.71
#2024-08-22|4745.07
#2024-08-23|4877.99
#2024-08-26|4860.90
#2024-08-27|4835.55
#2024-08-28|4775.54
#2024-08-29|4849.25
#2024-08-30|4863.53
#2024-09-02|4863.53
#2024-09-03|4655.80
#2024-09-04|4643.19
#2024-09-05|4616.53
#2024-09-06|4476.51
#2024-09-09|4506.54
#2024-09-10|4493.17
#2024-09-11|4541.80
#2024-09-12|4565.63
#2024-09-13|4668.01
#2024-09-16|4659.36
#2024-09-17|4688.79
#2024-09-18|4675.72
#2024-09-19|4784.04
#2024-09-20|4751.05
#2024-09-23|4751.98
#2024-09-24|4793.51
#2024-09-25|4746.34
#2024-09-26|4835.39
#2024-09-27|4862.99
#2024-09-30|4856.50
#2024-10-01|4723.45
#2024-10-02|4747.20
#2024-10-03|4713.60
#2024-10-04|4813.88
#2024-10-07|4755.20
#2024-10-08|4789.48
#2024-10-09|4836.44
#2024-10-10|4841.73
#2024-10-11|4944.85
#2024-10-14|4993.21
#2024-10-15|4958.95
#2024-10-16|5000.58
#2024-10-17|5000.03
#2024-10-18|5007.47
#2024-10-21|4990.66
#2024-10-22|4968.20
#2024-10-23|4908.49
#2024-10-24|4939.72
#2024-10-25|4970.11
#2024-10-28|5048.56
#2024-10-29|5120.60
#2024-10-30|5090.33
#2024-10-31|4960.28
#2024-11-01|4998.83
#2024-11-04|4983.13
#2024-11-05|5097.26
#2024-11-06|5378.03
#2024-11-07|5485.03
#2024-11-08|5514.86
#2024-11-11|5575.49
#2024-11-12|5490.94
#2024-11-13|5393.53
#2024-11-14|5284.05
#2024-11-15|5168.01
#2024-11-18|5167.94
#2024-11-19|5273.93
#2024-11-20|5339.31
#2024-11-21|5525.13
#2024-11-22|5625.77
#2024-11-25|5703.65
#2024-11-26|5642.88
#2024-11-27|5630.02
#2024-11-28|5630.02
#2024-11-29|5706.15
#2024-12-02|5746.54
#2024-12-03|5811.09
#2024-12-04|5917.33
#2024-12-05|5863.04
#2024-12-06|5978.11
#2024-12-09|5927.89
#2024-12-10|5846.05
#2024-12-11|5904.88
#2024-12-12|5877.76
#2024-12-13|5867.28
#2024-12-16|6023.05
#2024-12-17|5959.80
#2024-12-18|5702.79
#2024-12-19|5660.67
#2024-12-20|5743.81
#2024-12-23|5728.11
#2024-12-24|5821.23
#2024-12-25|5821.23
#2024-12-26|5915.27
#2024-12-27|5795.30
#2024-12-30|5708.18
#2024-12-31|5659.21
#2025-01-01|5659.21
#2025-01-02|5704.06
#2025-01-03|5852.91
#2025-01-06|5927.91
#2025-01-07|5799.48
#2025-01-08|5642.07
#2025-01-09|5642.07
#2025-01-10|5523.95
#2025-01-13|5470.86
#2025-01-14|5534.42
#2025-01-15|5713.51
#2025-01-16|5725.32
#2025-01-17|5748.61
#2025-01-20|5748.61
#2025-01-21|5899.75
#2025-01-22|5874.92
#2025-01-23|5873.13
#2025-01-24|5834.77
#2025-01-27|5616.76
#2025-01-28|5759.46
#2025-01-29|5733.71
#2025-01-30|5777.71
#2025-01-31|5763.70
#2025-02-03|5718.10
#2025-02-04|5849.65
#2025-02-05|5934.54
#2025-02-06|5860.54
#2025-02-07|5810.18
#2025-02-10|5829.30
#2025-02-11|5696.21
#2025-02-12|5720.53
#2025-02-13|5767.44
#2025-02-14|5701.02
#2025-02-17|5701.02
#2025-02-18|5732.63
#2025-02-19|5665.62
#2025-02-20|5602.24
#2025-02-21|5397.56
#2025-02-24|5290.76
#2025-02-25|5163.82
#2025-02-26|5234.54
#2025-02-27|5048.76
#2025-02-28|5081.07
#2025-03-03|4903.72
#2025-03-04|4906.76
#2025-03-05|5001.69
#2025-03-06|4818.10
#2025-03-07|4840.56
#2025-03-10|4590.27
#2025-03-11|4607.86
#2025-03-12|4674.64
#2025-03-13|4538.83
#2025-03-14|4731.27
#2025-03-17|4794.11
#2025-03-18|4705.27
#2025-03-19|4791.00
#2025-03-20|4724.25
#2025-03-21|4719.37
#2025-03-24|4876.34
#2025-03-25|4878.61
#2025-03-26|4779.74
#2025-03-27|4724.61
#2025-03-28|4573.91
#2025-03-31|4505.78
#2025-04-01|4558.86
#2025-04-02|4619.78
#2025-04-03|4251.73
#2025-04-04|4035.01
#2025-04-07|4021.32
#2025-04-08|3898.43
#2025-04-09|4385.22
#2025-04-10|4154.21
#2025-04-11|4199.15
#2025-04-14|4222.65
#2025-04-15|4224.68
#2025-04-16|4144.12
#2025-04-17|4151.00
#2025-04-18|4151.00
#2025-04-21|4053.91
#2025-04-22|4157.71
#2025-04-23|4285.24
#2025-04-24|4458.63
#2025-04-25|4497.54
#2025-04-28|4501.74
#2025-04-29|4505.38
#2025-04-30|4466.64
#2025-05-01|4509.34
#2025-05-02|4613.16
#2025-05-05|4577.15
#2025-05-06|4538.63
#2025-05-07|4579.77
#2025-05-08|4726.11
#2025-05-09|4742.46
#2025-05-12|4975.88
#2025-05-13|5053.59
#2025-05-14|5048.34
#2025-05-15|5023.34
#2025-05-16|5062.15
#2025-05-19|5005.64
#2025-05-20|5019.37
#2025-05-21|4885.50
#2025-05-22|4941.62
#2025-05-23|4890.97
#2025-05-26|4890.97
#2025-05-27|5027.46
#2025-05-28|4978.21
#2025-05-29|4964.54
#2025-05-30|4938.57
#2025-06-02|4931.51
#2025-06-03|5045.25
#2025-06-04|5089.10
#2025-06-05|5051.32
#2025-06-06|5135.75
#2025-06-09|5189.80
#2025-06-10|5189.17
#2025-06-11|5160.93
#2025-06-12|5113.71
#2025-06-13|4972.68
#2025-06-16|5102.68
#2025-06-17|5049.84
#2025-06-18|5057.64
#2025-06-19|5057.64
#2025-06-20|5021.82
#2025-06-23|5078.74
#2025-06-24|5190.60
#2025-06-25|5134.31
#2025-06-26|5233.02
#2025-06-27|5203.43
#2025-06-30|5277.19
#2025-07-01|5277.14
#2025-07-02|5358.71
#2025-07-03|5447.63
#2025-07-04|5447.63
#2025-07-07|5349.34
#2025-07-08|5406.11
#2025-07-09|5448.61
#2025-07-10|5384.47
#2025-07-11|5238.96
#2025-07-14|5278.90
#2025-07-15|5236.99
#2025-07-16|5310.91
#2025-07-17|5395.83
#2025-07-18|5395.18
#2025-07-21|5396.18
#2025-07-22|5382.39
#2025-07-23|5429.20
#2025-07-24|5354.44
#2025-07-25|5355.62
#2025-07-28|5376.09
#2025-07-29|5356.94
#2025-07-30|5325.25
#2025-07-31|5213.87
#2025-08-01|5070.82
#2025-08-04|5226.68
#2025-08-05|5183.72
#2025-08-06|5188.92
#2025-08-07|5149.41
#2025-08-08|5113.24
#2025-08-11|5078.59
#2025-08-12|5226.25
#2025-08-13|5365.84
#2025-08-14|5291.02
#2025-08-15|5265.72
#2025-08-18|5323.28
#2025-08-19|5225.54
#2025-08-20|5176.50
#2025-08-21|5190.44
#2025-08-22|5409.74
#2025-08-25|5344.17
#2025-08-26|5363.14
#2025-08-27|5429.96
#2025-08-28|5490.13
#2025-08-29|5437.32
#2025-09-01|5437.32
#2025-09-02|5347.51
#2025-09-03|5311.58
#2025-09-04|5337.11
#2025-09-05|5423.15
#2025-09-08|5490.62
#2025-09-09|5498.01
#2025-09-10|5438.35
#2025-09-11|5554.62
#2025-09-12|5504.37
#2025-09-15|5582.27
#2025-09-16|5612.97
#2025-09-17|5647.47
#2025-09-18|5817.12
#2025-09-19|5814.07
#2025-09-22|5909.08
#2025-09-23|5886.42
#2025-09-24|5808.83
#2025-09-25|5698.93
#2025-09-26|5710.78
#2025-09-29|5747.02
#2025-09-30|5708.62
#2025-10-01|5727.66
#2025-10-02|5836.88
#2025-10-03|5890.21
#2025-10-06|5983.45
#2025-10-07|5857.69
#2025-10-08|5972.25
#2025-10-09|5997.07
#2025-10-10|5707.75
#2025-10-13|5969.69
#2025-10-14|6016.87
#2025-10-15|6116.91
#2025-10-16|5971.55
#2025-10-17|5884.54
#2025-10-20|6020.19
#2025-10-21|5998.12
#2025-10-22|5823.78
#2025-10-23|5995.43
#2025-10-24|6078.82
#2025-10-27|6106.25
#2025-10-28|6054.68
#2025-10-29|6015.71
#2025-10-30|5944.54
#2025-10-31|6019.03
#2025-11-03|6006.15
#2025-11-04|5756.50
#2025-11-05|5931.35
#2025-11-06|5792.73
#2025-11-07|5848.58
#2025-11-10|5966.27
#2025-11-11|5874.38
#2025-11-12|5872.61
#2025-11-13|5580.50
#2025-11-14|5571.71
#2025-11-17|5429.63
#2025-11-18|5399.73
#2025-11-19|5390.79
#2025-11-20|5174.62
#2025-11-21|5298.77
#2025-11-24|5485.81
#2025-11-25|5578.53
#2025-11-26|5592.37
#2025-11-27|5592.37
#2025-11-28|5676.82
#2025-12-01|5582.07
#2025-12-02|5642.94
#2025-12-03|5767.88
#2025-12-04|5913.97
#2025-12-05|5909.72
#2025-12-08|5968.30
#2025-12-09|6008.49
#2025-12-10|6070.20
#2025-12-11|6087.45
#2025-12-12|5867.11
#2025-12-15|5699.95
#2025-12-16|5712.19
#2025-12-17|5606.95
#2025-12-18|5705.46
#2025-12-19|5823.70
#2025-12-22|5902.73
#2025-12-23|5850.02
#2025-12-24|5867.06
#2025-12-25|5867.06
#2025-12-26|5833.84
#2025-12-29|5797.90
#2025-12-30|5762.04
#2025-12-31|5696.37
#2026-01-01|5696.37
#2026-01-02|5847.88
#2026-01-05|5979.81
#2026-01-06|6212.72
#2026-01-07|6174.54
#2026-01-08|6138.10
#2026-01-09|6266.57
#2026-01-12|6328.22
#2026-01-13|6301.27
#2026-01-14|6286.56
#2026-01-15|6312.72
#2026-01-16|6303.67
#2026-01-19|6303.67
#2026-01-20|6221.61
#2026-01-21|6387.75
#2026-01-22|6466.54
#2026-01-23|6351.00
#2026-01-26|6327.47
#2026-01-27|6343.05
#2026-01-28|6426.76
#2026-01-29|6305.81
#2026-01-30|6197.52
#2026-02-02|6355.18
#2026-02-03|6266.78
#2026-02-04|6001.22
#2026-02-05|5837.15
#2026-02-06|6172.04
#2026-02-09|6236.99
#2026-02-10|6178.58
#2026-02-11|6221.50
#2026-02-12|6138.50
#2026-02-13|6199.49
#2026-02-16|6199.49
#2026-02-17|6064.34
#2026-02-18|6104.76
#2026-02-19|6140.83
#2026-02-20|6176.74
#2026-02-23|6053.80
#2026-02-24|6143.82
#2026-02-25|6254.70
#2026-02-26|6287.77
#2026-02-27|6159.64
#2026-03-02|6226.09
#2026-03-03|6028.44
#2026-03-04|6139.38
#2026-03-05|6021.52
#2026-03-06|5794.23
#2026-03-09|5986.28
#2026-03-10|6001.40
#2026-03-11|6102.79
#2026-03-12|5895.34
#2026-03-13|5967.83
#2026-03-16|6123.91
#2026-03-17|6190.99
#2026-03-18|6199.33
#2026-03-19|6269.77
#2026-03-20|6043.19
#2026-03-23|6222.31
#2026-03-24|6148.35
#2026-03-25|6208.88
#2026-03-26|6097.96
#2026-03-27|5881.48