Table Data - Nasdaq US Small Cap Asset Managers and Custodians Net Total Return Index
| Title | Nasdaq US Small Cap Asset Managers and Custodians Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS30202010N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 11:05 PM CDT |
| Notes | For more information about this series, see: NQUSS30202010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1041.37 |
| 2012-12-04 | 1032.54 |
| 2012-12-05 | 1038.95 |
| 2012-12-06 | 1055.10 |
| 2012-12-07 | 1056.68 |
| 2012-12-10 | 1054.83 |
| 2012-12-11 | 1072.78 |
| 2012-12-12 | 1075.83 |
| 2012-12-13 | 1066.52 |
| 2012-12-14 | 1059.60 |
| 2012-12-17 | 1078.42 |
| 2012-12-18 | 1095.44 |
| 2012-12-19 | 1098.52 |
| 2012-12-20 | 1103.12 |
| 2012-12-21 | 1091.51 |
| 2012-12-24 | 1093.23 |
| 2012-12-25 | . |
| 2012-12-26 | 1089.97 |
| 2012-12-27 | 1084.93 |
| 2012-12-28 | 1083.34 |
| 2012-12-31 | 1109.38 |
| 2013-01-01 | . |
| 2013-01-02 | 1148.80 |
| 2013-01-03 | 1156.11 |
| 2013-01-04 | 1184.81 |
| 2013-01-07 | 1173.88 |
| 2013-01-08 | 1170.08 |
| 2013-01-09 | 1173.13 |
| 2013-01-10 | 1180.04 |
| 2013-01-11 | 1195.06 |
| 2013-01-14 | 1203.34 |
| 2013-01-15 | 1198.23 |
| 2013-01-16 | 1197.29 |
| 2013-01-17 | 1208.56 |
| 2013-01-18 | 1224.12 |
| 2013-01-21 | . |
| 2013-01-22 | 1240.41 |
| 2013-01-23 | 1248.80 |
| 2013-01-24 | 1251.13 |
| 2013-01-25 | 1254.54 |
| 2013-01-28 | 1252.91 |
| 2013-01-29 | 1266.14 |
| 2013-01-30 | 1267.19 |
| 2013-01-31 | 1275.17 |
| 2013-02-01 | 1287.72 |
| 2013-02-04 | 1283.02 |
| 2013-02-05 | 1293.88 |
| 2013-02-06 | 1302.13 |
| 2013-02-07 | 1295.68 |
| 2013-02-08 | 1314.58 |
| 2013-02-11 | 1316.52 |
| 2013-02-12 | 1322.27 |
| 2013-02-13 | 1325.07 |
| 2013-02-14 | 1333.48 |
| 2013-02-15 | 1341.39 |
| 2013-02-18 | . |
| 2013-02-19 | 1346.62 |
| 2013-02-20 | 1308.34 |
| 2013-02-21 | 1295.06 |
| 2013-02-22 | 1305.04 |
| 2013-02-25 | 1281.41 |
| 2013-02-26 | 1287.94 |
| 2013-02-27 | 1309.54 |
| 2013-02-28 | 1307.44 |
| 2013-03-01 | 1306.88 |
| 2013-03-04 | 1323.99 |
| 2013-03-05 | 1339.89 |
| 2013-03-06 | 1347.28 |
| 2013-03-07 | 1356.74 |
| 2013-03-08 | 1367.63 |
| 2013-03-11 | 1373.82 |
| 2013-03-12 | 1365.12 |
| 2013-03-13 | 1383.99 |
| 2013-03-14 | 1396.01 |
| 2013-03-15 | 1399.05 |
| 2013-03-18 | 1393.53 |
| 2013-03-19 | 1376.47 |
| 2013-03-20 | 1397.25 |
| 2013-03-21 | 1383.96 |
| 2013-03-22 | 1382.55 |
| 2013-03-25 | 1383.78 |
| 2013-03-26 | 1393.21 |
| 2013-03-27 | 1397.81 |
| 2013-03-28 | 1395.37 |
| 2013-03-29 | . |
| 2013-04-01 | 1376.42 |
| 2013-04-02 | 1372.47 |
| 2013-04-03 | 1330.14 |
| 2013-04-04 | 1346.52 |
| 2013-04-05 | 1337.47 |
| 2013-04-08 | 1357.25 |
| 2013-04-09 | 1355.54 |
| 2013-04-10 | 1396.61 |
| 2013-04-11 | 1398.20 |
| 2013-04-12 | 1385.55 |
| 2013-04-15 | 1351.00 |
| 2013-04-16 | 1377.25 |
| 2013-04-17 | 1347.56 |
| 2013-04-18 | 1321.93 |
| 2013-04-19 | 1339.38 |
| 2013-04-22 | 1352.47 |
| 2013-04-23 | 1376.53 |
| 2013-04-24 | 1375.46 |
| 2013-04-25 | 1380.79 |
| 2013-04-26 | 1386.07 |
| 2013-04-29 | 1399.85 |
| 2013-04-30 | 1411.38 |
| 2013-05-01 | 1374.78 |
| 2013-05-02 | 1394.95 |
| 2013-05-03 | 1424.22 |
| 2013-05-06 | 1446.53 |
| 2013-05-07 | 1460.49 |
| 2013-05-08 | 1474.72 |
| 2013-05-09 | 1474.40 |
| 2013-05-10 | 1492.72 |
| 2013-05-13 | 1496.65 |
| 2013-05-14 | 1519.16 |
| 2013-05-15 | 1533.19 |
| 2013-05-16 | 1533.89 |
| 2013-05-17 | 1561.61 |
| 2013-05-20 | 1565.42 |
| 2013-05-21 | 1555.43 |
| 2013-05-22 | 1510.75 |
| 2013-05-23 | 1497.61 |
| 2013-05-24 | 1501.88 |
| 2013-05-27 | . |
| 2013-05-28 | 1539.77 |
| 2013-05-29 | 1521.77 |
| 2013-05-30 | 1534.29 |
| 2013-05-31 | 1512.26 |
| 2013-06-03 | 1509.73 |
| 2013-06-04 | 1498.77 |
| 2013-06-05 | 1466.01 |
| 2013-06-06 | 1486.13 |
| 2013-06-07 | 1517.68 |
| 2013-06-10 | 1527.43 |
| 2013-06-11 | 1505.17 |
| 2013-06-12 | 1474.98 |
| 2013-06-13 | 1507.47 |
| 2013-06-14 | 1488.79 |
| 2013-06-17 | 1511.56 |
| 2013-06-18 | 1522.13 |
| 2013-06-19 | 1499.74 |
| 2013-06-20 | 1424.88 |
| 2013-06-21 | 1419.31 |
| 2013-06-24 | 1387.31 |
| 2013-06-25 | 1420.03 |
| 2013-06-26 | 1413.23 |
| 2013-06-27 | 1452.58 |
| 2013-06-28 | 1423.76 |
| 2013-07-01 | 1436.03 |
| 2013-07-02 | 1425.30 |
| 2013-07-03 | 1415.31 |
| 2013-07-04 | . |
| 2013-07-05 | 1454.39 |
| 2013-07-08 | 1469.21 |
| 2013-07-09 | 1486.05 |
| 2013-07-10 | 1484.01 |
| 2013-07-11 | 1516.15 |
| 2013-07-12 | 1526.61 |
| 2013-07-15 | 1544.50 |
| 2013-07-16 | 1527.47 |
| 2013-07-17 | 1516.22 |
| 2013-07-18 | 1534.36 |
| 2013-07-19 | 1538.53 |
| 2013-07-22 | 1556.39 |
| 2013-07-23 | 1569.34 |
| 2013-07-24 | 1562.52 |
| 2013-07-25 | 1569.54 |
| 2013-07-26 | 1565.73 |
| 2013-07-29 | 1545.13 |
| 2013-07-30 | 1551.26 |
| 2013-07-31 | 1546.21 |
| 2013-08-01 | 1585.47 |
| 2013-08-02 | 1599.41 |
| 2013-08-05 | 1600.52 |
| 2013-08-06 | 1580.02 |
| 2013-08-07 | 1563.77 |
| 2013-08-08 | 1576.37 |
| 2013-08-09 | 1578.15 |
| 2013-08-12 | 1568.64 |
| 2013-08-13 | 1584.73 |
| 2013-08-14 | 1573.91 |
| 2013-08-15 | 1537.51 |
| 2013-08-16 | 1542.66 |
| 2013-08-19 | 1518.11 |
| 2013-08-20 | 1537.08 |
| 2013-08-21 | 1526.92 |
| 2013-08-22 | 1556.86 |
| 2013-08-23 | 1557.70 |
| 2013-08-26 | 1552.72 |
| 2013-08-27 | 1494.11 |
| 2013-08-28 | 1492.91 |
| 2013-08-29 | 1519.69 |
| 2013-08-30 | 1483.14 |
| 2013-09-02 | . |
| 2013-09-03 | 1503.28 |
| 2013-09-04 | 1532.44 |
| 2013-09-05 | 1534.54 |
| 2013-09-06 | 1547.14 |
| 2013-09-09 | 1567.92 |
| 2013-09-10 | 1583.09 |
| 2013-09-11 | 1572.06 |
| 2013-09-12 | 1559.80 |
| 2013-09-13 | 1571.53 |
| 2013-09-16 | 1578.29 |
| 2013-09-17 | 1599.56 |
| 2013-09-18 | 1614.33 |
| 2013-09-19 | 1616.28 |
| 2013-09-20 | 1607.68 |
| 2013-09-23 | 1597.72 |
| 2013-09-24 | 1598.10 |
| 2013-09-25 | 1594.80 |
| 2013-09-26 | 1597.72 |
| 2013-09-27 | 1597.09 |
| 2013-09-30 | 1576.48 |
| 2013-10-01 | 1587.90 |
| 2013-10-02 | 1556.17 |
| 2013-10-03 | 1542.13 |
| 2013-10-04 | 1562.01 |
| 2013-10-07 | 1537.27 |
| 2013-10-08 | 1496.35 |
| 2013-10-09 | 1492.92 |
| 2013-10-10 | 1537.98 |
| 2013-10-11 | 1561.14 |
| 2013-10-14 | 1576.24 |
| 2013-10-15 | 1560.37 |
| 2013-10-16 | 1586.72 |
| 2013-10-17 | 1611.59 |
| 2013-10-18 | 1637.22 |
| 2013-10-21 | 1640.73 |
| 2013-10-22 | 1637.90 |
| 2013-10-23 | 1644.87 |
| 2013-10-24 | 1687.80 |
| 2013-10-25 | 1699.08 |
| 2013-10-28 | 1708.07 |
| 2013-10-29 | 1734.89 |
| 2013-10-30 | 1724.16 |
| 2013-10-31 | 1697.19 |
| 2013-11-01 | 1688.46 |
| 2013-11-04 | 1705.49 |
| 2013-11-05 | 1707.90 |
| 2013-11-06 | 1749.85 |
| 2013-11-07 | 1704.13 |
| 2013-11-08 | 1756.27 |
| 2013-11-11 | 1755.74 |
| 2013-11-12 | 1746.77 |
| 2013-11-13 | 1762.71 |
| 2013-11-14 | 1763.06 |
| 2013-11-15 | 1769.57 |
| 2013-11-18 | 1767.29 |
| 2013-11-19 | 1766.04 |
| 2013-11-20 | 1779.98 |
| 2013-11-21 | 1821.25 |
| 2013-11-22 | 1834.85 |
| 2013-11-25 | 1861.59 |
| 2013-11-26 | 1872.63 |
| 2013-11-27 | 1875.79 |
| 2013-11-28 | . |
| 2013-11-29 | 1881.68 |
| 2013-12-02 | 1857.19 |
| 2013-12-03 | 1848.20 |
| 2013-12-04 | 1846.02 |
| 2013-12-05 | 1847.54 |
| 2013-12-06 | 1879.34 |
| 2013-12-09 | 1881.77 |
| 2013-12-10 | 1863.66 |
| 2013-12-11 | 1828.47 |
| 2013-12-12 | 1831.81 |
| 2013-12-13 | 1840.62 |
| 2013-12-16 | 1895.20 |
| 2013-12-17 | 1885.96 |
| 2013-12-18 | 1945.39 |
| 2013-12-19 | 1929.16 |
| 2013-12-20 | 1959.09 |
| 2013-12-23 | 1999.39 |
| 2013-12-24 | 2003.02 |
| 2013-12-25 | . |
| 2013-12-26 | 2021.63 |
| 2013-12-27 | 2013.15 |
| 2013-12-30 | 1989.54 |
| 2013-12-31 | 1993.69 |
| 2014-01-01 | . |
| 2014-01-02 | 1950.26 |
| 2014-01-03 | 1970.09 |
| 2014-01-06 | 1953.33 |
| 2014-01-07 | 1980.94 |
| 2014-01-08 | 1959.07 |
| 2014-01-09 | 1965.35 |
| 2014-01-10 | 1954.66 |
| 2014-01-13 | 1909.78 |
| 2014-01-14 | 1943.36 |
| 2014-01-15 | 1993.62 |
| 2014-01-16 | 1997.86 |
| 2014-01-17 | 2009.22 |
| 2014-01-20 | . |
| 2014-01-21 | 2020.11 |
| 2014-01-22 | 2043.64 |
| 2014-01-23 | 1991.23 |
| 2014-01-24 | 1870.90 |
| 2014-01-27 | 1811.99 |
| 2014-01-28 | 1849.68 |
| 2014-01-29 | 1790.40 |
| 2014-01-30 | 1818.14 |
| 2014-01-31 | 1793.50 |
| 2014-02-03 | 1698.58 |
| 2014-02-04 | 1732.23 |
| 2014-02-05 | 1700.96 |
| 2014-02-06 | 1722.10 |
| 2014-02-07 | 1760.59 |
| 2014-02-10 | 1767.04 |
| 2014-02-11 | 1782.60 |
| 2014-02-12 | 1793.40 |
| 2014-02-13 | 1823.88 |
| 2014-02-14 | 1805.69 |
| 2014-02-17 | . |
| 2014-02-18 | 1824.16 |
| 2014-02-19 | 1788.60 |
| 2014-02-20 | 1812.73 |
| 2014-02-21 | 1764.75 |
| 2014-02-24 | 1793.75 |
| 2014-02-25 | 1777.05 |
| 2014-02-26 | 1769.44 |
| 2014-02-27 | 1795.02 |
| 2014-02-28 | 1796.75 |
| 2014-03-03 | 1760.30 |
| 2014-03-04 | 1830.66 |
| 2014-03-05 | 1821.36 |
| 2014-03-06 | 1831.36 |
| 2014-03-07 | 1832.41 |
| 2014-03-10 | 1836.73 |
| 2014-03-11 | 1809.19 |
| 2014-03-12 | 1814.56 |
| 2014-03-13 | 1791.12 |
| 2014-03-14 | 1783.74 |
| 2014-03-17 | 1812.14 |
| 2014-03-18 | 1830.61 |
| 2014-03-19 | 1798.67 |
| 2014-03-20 | 1801.71 |
| 2014-03-21 | 1772.35 |
| 2014-03-24 | 1761.87 |
| 2014-03-25 | 1769.98 |
| 2014-03-26 | 1745.82 |
| 2014-03-27 | 1719.67 |
| 2014-03-28 | 1723.13 |
| 2014-03-31 | 1755.51 |
| 2014-04-01 | 1764.00 |
| 2014-04-02 | 1785.05 |
| 2014-04-03 | 1764.20 |
| 2014-04-04 | 1712.03 |
| 2014-04-07 | 1677.29 |
| 2014-04-08 | 1686.91 |
| 2014-04-09 | 1715.52 |
| 2014-04-10 | 1659.15 |
| 2014-04-11 | 1637.16 |
| 2014-04-14 | 1646.05 |
| 2014-04-15 | 1673.33 |
| 2014-04-16 | 1714.33 |
| 2014-04-17 | 1733.13 |
| 2014-04-18 | . |
| 2014-04-21 | 1719.44 |
| 2014-04-22 | 1767.98 |
| 2014-04-23 | 1764.89 |
| 2014-04-24 | 1759.28 |
| 2014-04-25 | 1717.35 |
| 2014-04-28 | 1709.53 |
| 2014-04-29 | 1719.47 |
| 2014-04-30 | 1751.92 |
| 2014-05-01 | 1759.97 |
| 2014-05-02 | 1769.98 |
| 2014-05-05 | 1761.39 |
| 2014-05-06 | 1726.93 |
| 2014-05-07 | 1737.69 |
| 2014-05-08 | 1730.52 |
| 2014-05-09 | 1731.73 |
| 2014-05-12 | 1787.38 |
| 2014-05-13 | 1765.53 |
| 2014-05-14 | 1728.55 |
| 2014-05-15 | 1671.17 |
| 2014-05-16 | 1685.75 |
| 2014-05-19 | 1715.48 |
| 2014-05-20 | 1681.69 |
| 2014-05-21 | 1708.98 |
| 2014-05-22 | 1725.48 |
| 2014-05-23 | 1755.93 |
| 2014-05-26 | . |
| 2014-05-27 | 1770.60 |
| 2014-05-28 | 1751.14 |
| 2014-05-29 | 1753.95 |
| 2014-05-30 | 1741.02 |
| 2014-06-02 | 1745.63 |
| 2014-06-03 | 1762.89 |
| 2014-06-04 | 1784.35 |
| 2014-06-05 | 1821.09 |
| 2014-06-06 | 1855.69 |
| 2014-06-09 | 1848.33 |
| 2014-06-10 | 1818.78 |
| 2014-06-11 | 1795.98 |
| 2014-06-12 | 1777.19 |
| 2014-06-13 | 1771.39 |
| 2014-06-16 | 1769.94 |
| 2014-06-17 | 1795.40 |
| 2014-06-18 | 1819.32 |
| 2014-06-19 | 1818.97 |
| 2014-06-20 | 1846.47 |
| 2014-06-23 | 1855.83 |
| 2014-06-24 | 1833.55 |
| 2014-06-25 | 1868.46 |
| 2014-06-26 | 1850.98 |
| 2014-06-27 | 1858.99 |
| 2014-06-30 | 1862.47 |
| 2014-07-01 | 1878.28 |
| 2014-07-02 | 1865.72 |
| 2014-07-03 | 1886.20 |
| 2014-07-04 | . |
| 2014-07-07 | 1864.60 |
| 2014-07-08 | 1838.14 |
| 2014-07-09 | 1846.02 |
| 2014-07-10 | 1816.29 |
| 2014-07-11 | 1822.30 |
| 2014-07-14 | 1828.62 |
| 2014-07-15 | 1817.36 |
| 2014-07-16 | 1813.17 |
| 2014-07-17 | 1786.72 |
| 2014-07-18 | 1818.70 |
| 2014-07-21 | 1803.43 |
| 2014-07-22 | 1819.50 |
| 2014-07-23 | 1808.80 |
| 2014-07-24 | 1820.85 |
| 2014-07-25 | 1792.91 |
| 2014-07-28 | 1786.68 |
| 2014-07-29 | 1787.95 |
| 2014-07-30 | 1790.18 |
| 2014-07-31 | 1726.05 |
| 2014-08-01 | 1714.55 |
| 2014-08-04 | 1717.65 |
| 2014-08-05 | 1703.01 |
| 2014-08-06 | 1728.00 |
| 2014-08-07 | 1720.55 |
| 2014-08-08 | 1736.46 |
| 2014-08-11 | 1759.64 |
| 2014-08-12 | 1748.32 |
| 2014-08-13 | 1756.55 |
| 2014-08-14 | 1764.66 |
| 2014-08-15 | 1756.63 |
| 2014-08-18 | 1780.26 |
| 2014-08-19 | 1784.81 |
| 2014-08-20 | 1779.10 |
| 2014-08-21 | 1788.89 |
| 2014-08-22 | 1788.32 |
| 2014-08-25 | 1794.00 |
| 2014-08-26 | 1820.80 |
| 2014-08-27 | 1811.33 |
| 2014-08-28 | 1805.56 |
| 2014-08-29 | 1819.65 |
| 2014-09-01 | . |
| 2014-09-02 | 1817.85 |
| 2014-09-03 | 1796.24 |
| 2014-09-04 | 1774.01 |
| 2014-09-05 | 1755.11 |
| 2014-09-08 | 1759.69 |
| 2014-09-09 | 1742.91 |
| 2014-09-10 | 1757.32 |
| 2014-09-11 | 1745.59 |
| 2014-09-12 | 1727.87 |
| 2014-09-15 | 1704.91 |
| 2014-09-16 | 1705.54 |
| 2014-09-17 | 1716.54 |
| 2014-09-18 | 1709.10 |
| 2014-09-19 | 1675.02 |
| 2014-09-22 | 1649.77 |
| 2014-09-23 | 1630.75 |
| 2014-09-24 | 1654.26 |
| 2014-09-25 | 1630.29 |
| 2014-09-26 | 1770.26 |
| 2014-09-29 | 1736.03 |
| 2014-09-30 | 1726.30 |
| 2014-10-01 | 1693.13 |
| 2014-10-02 | 1712.03 |
| 2014-10-03 | 1708.62 |
| 2014-10-06 | 1714.34 |
| 2014-10-07 | 1680.61 |
| 2014-10-08 | 1726.60 |
| 2014-10-09 | 1672.09 |
| 2014-10-10 | 1654.57 |
| 2014-10-13 | 1641.53 |
| 2014-10-14 | 1658.69 |
| 2014-10-15 | 1688.87 |
| 2014-10-16 | 1706.40 |
| 2014-10-17 | 1699.97 |
| 2014-10-20 | 1713.17 |
| 2014-10-21 | 1762.87 |
| 2014-10-22 | 1723.62 |
| 2014-10-23 | 1743.18 |
| 2014-10-24 | 1759.40 |
| 2014-10-27 | 1755.05 |
| 2014-10-28 | 1783.64 |
| 2014-10-29 | 1798.60 |
| 2014-10-30 | 1810.67 |
| 2014-10-31 | 1867.76 |
| 2014-11-03 | 1857.30 |
| 2014-11-04 | 1858.83 |
| 2014-11-05 | 1879.97 |
| 2014-11-06 | 1878.36 |
| 2014-11-07 | 1826.44 |
| 2014-11-10 | 1832.20 |
| 2014-11-11 | 1812.52 |
| 2014-11-12 | 1838.25 |
| 2014-11-13 | 1850.77 |
| 2014-11-14 | 1820.41 |
| 2014-11-17 | 1806.07 |
| 2014-11-18 | 1816.63 |
| 2014-11-19 | 1797.64 |
| 2014-11-20 | 1813.36 |
| 2014-11-21 | 1817.03 |
| 2014-11-24 | 1825.91 |
| 2014-11-25 | 1843.35 |
| 2014-11-26 | 1845.58 |
| 2014-11-27 | . |
| 2014-11-28 | 1824.62 |
| 2014-12-01 | 1803.25 |
| 2014-12-02 | 1817.60 |
| 2014-12-03 | 1831.91 |
| 2014-12-04 | 1824.70 |
| 2014-12-05 | 1846.51 |
| 2014-12-08 | 1851.15 |
| 2014-12-09 | 1852.99 |
| 2014-12-10 | 1815.53 |
| 2014-12-11 | 1818.35 |
| 2014-12-12 | 1775.22 |
| 2014-12-15 | 1755.71 |
| 2014-12-16 | 1743.59 |
| 2014-12-17 | 1818.69 |
| 2014-12-18 | 1858.08 |
| 2014-12-19 | 1861.59 |
| 2014-12-22 | 1874.21 |
| 2014-12-23 | 1886.05 |
| 2014-12-24 | 1902.13 |
| 2014-12-25 | . |
| 2014-12-26 | 1908.07 |
| 2014-12-29 | 1913.22 |
| 2014-12-30 | 1896.39 |
| 2014-12-31 | 1886.68 |
| 2015-01-01 | . |
| 2015-01-02 | 1870.68 |
| 2015-01-05 | 1816.73 |
| 2015-01-06 | 1782.49 |
| 2015-01-07 | 1828.95 |
| 2015-01-08 | 1848.40 |
| 2015-01-09 | 1839.42 |
| 2015-01-12 | 1829.83 |
| 2015-01-13 | 1855.20 |
| 2015-01-14 | 1840.11 |
| 2015-01-15 | 1808.86 |
| 2015-01-16 | 1838.83 |
| 2015-01-19 | . |
| 2015-01-20 | 1839.65 |
| 2015-01-21 | 1822.40 |
| 2015-01-22 | 1921.04 |
| 2015-01-23 | 1909.30 |
| 2015-01-26 | 1949.06 |
| 2015-01-27 | 1930.95 |
| 2015-01-28 | 1882.70 |
| 2015-01-29 | 1896.07 |
| 2015-01-30 | 1853.71 |
| 2015-02-02 | 1889.97 |
| 2015-02-03 | 1907.75 |
| 2015-02-04 | 1902.12 |
| 2015-02-05 | 1941.57 |
| 2015-02-06 | 1944.05 |
| 2015-02-09 | 1911.56 |
| 2015-02-10 | 1912.39 |
| 2015-02-11 | 1892.74 |
| 2015-02-12 | 1913.24 |
| 2015-02-13 | 1924.92 |
| 2015-02-16 | . |
| 2015-02-17 | 1922.71 |
| 2015-02-18 | 1916.34 |
| 2015-02-19 | 1933.36 |
| 2015-02-20 | 1930.91 |
| 2015-02-23 | 1918.84 |
| 2015-02-24 | 1917.42 |
| 2015-02-25 | 1912.38 |
| 2015-02-26 | 1926.10 |
| 2015-02-27 | 1894.57 |
| 2015-03-02 | 1908.52 |
| 2015-03-03 | 1896.66 |
| 2015-03-04 | 1886.50 |
| 2015-03-05 | 1908.05 |
| 2015-03-06 | 1903.41 |
| 2015-03-09 | 1909.92 |
| 2015-03-10 | 1884.96 |
| 2015-03-11 | 1904.76 |
| 2015-03-12 | 1945.05 |
| 2015-03-13 | 1942.77 |
| 2015-03-16 | 1971.13 |
| 2015-03-17 | 1969.72 |
| 2015-03-18 | 1967.24 |
| 2015-03-19 | 1942.11 |
| 2015-03-20 | 1996.28 |
| 2015-03-23 | 2014.65 |
| 2015-03-24 | 2019.09 |
| 2015-03-25 | 1975.18 |
| 2015-03-26 | 1946.38 |
| 2015-03-27 | 1937.13 |
| 2015-03-30 | 1953.20 |
| 2015-03-31 | 1943.67 |
| 2015-04-01 | 1939.63 |
| 2015-04-02 | 1947.01 |
| 2015-04-03 | . |
| 2015-04-06 | 1917.83 |
| 2015-04-07 | 1887.36 |
| 2015-04-08 | 1920.74 |
| 2015-04-09 | 1930.74 |
| 2015-04-10 | 1942.06 |
| 2015-04-13 | 1965.53 |
| 2015-04-14 | 1930.46 |
| 2015-04-15 | 1932.93 |
| 2015-04-16 | 1936.24 |
| 2015-04-17 | 1895.13 |
| 2015-04-20 | 1921.22 |
| 2015-04-21 | 1927.25 |
| 2015-04-22 | 1935.99 |
| 2015-04-23 | 1950.91 |
| 2015-04-24 | 1951.80 |
| 2015-04-27 | 1927.27 |
| 2015-04-28 | 1952.78 |
| 2015-04-29 | 1929.14 |
| 2015-04-30 | 1863.64 |
| 2015-05-01 | 1878.69 |
| 2015-05-04 | 1887.50 |
| 2015-05-05 | 1859.46 |
| 2015-05-06 | 1863.05 |
| 2015-05-07 | 1862.78 |
| 2015-05-08 | 1881.78 |
| 2015-05-11 | 1843.68 |
| 2015-05-12 | 1825.21 |
| 2015-05-13 | 1822.56 |
| 2015-05-14 | 1838.60 |
| 2015-05-15 | 1824.25 |
| 2015-05-18 | 1849.00 |
| 2015-05-19 | 1851.95 |
| 2015-05-20 | 1852.43 |
| 2015-05-21 | 1865.38 |
| 2015-05-22 | 1868.70 |
| 2015-05-25 | . |
| 2015-05-26 | 1863.56 |
| 2015-05-27 | 1900.85 |
| 2015-05-28 | 1915.66 |
| 2015-05-29 | 1899.06 |
| 2015-06-01 | 1900.68 |
| 2015-06-02 | 1892.70 |
| 2015-06-03 | 1933.99 |
| 2015-06-04 | 1904.04 |
| 2015-06-05 | 1950.81 |
| 2015-06-08 | 1952.37 |
| 2015-06-09 | 1933.92 |
| 2015-06-10 | 1977.65 |
| 2015-06-11 | 1976.20 |
| 2015-06-12 | 1960.62 |
| 2015-06-15 | 1943.41 |
| 2015-06-16 | 1968.38 |
| 2015-06-17 | 1961.83 |
| 2015-06-18 | 1975.54 |
| 2015-06-19 | 1996.86 |
| 2015-06-22 | 2009.26 |
| 2015-06-23 | 2014.28 |
| 2015-06-24 | 2008.60 |
| 2015-06-25 | 2003.66 |
| 2015-06-26 | 2023.74 |
| 2015-06-29 | 1931.08 |
| 2015-06-30 | 1946.78 |
| 2015-07-01 | 1962.26 |
| 2015-07-02 | 1965.58 |
| 2015-07-03 | . |
| 2015-07-06 | 1938.96 |
| 2015-07-07 | 1960.31 |
| 2015-07-08 | 1899.77 |
| 2015-07-09 | 1922.83 |
| 2015-07-10 | 1939.29 |
| 2015-07-13 | 1971.55 |
| 2015-07-14 | 1977.26 |
| 2015-07-15 | 1968.80 |
| 2015-07-16 | 2021.99 |
| 2015-07-17 | 2015.57 |
| 2015-07-20 | 1996.90 |
| 2015-07-21 | 1986.39 |
| 2015-07-22 | 1993.11 |
| 2015-07-23 | 1982.43 |
| 2015-07-24 | 1951.86 |
| 2015-07-27 | 1936.29 |
| 2015-07-28 | 1956.23 |
| 2015-07-29 | 1993.34 |
| 2015-07-30 | 1991.90 |
| 2015-07-31 | 2034.44 |
| 2015-08-03 | 2040.11 |
| 2015-08-04 | 2035.33 |
| 2015-08-05 | 2026.05 |
| 2015-08-06 | 1963.02 |
| 2015-08-07 | 1958.33 |
| 2015-08-10 | 1987.96 |
| 2015-08-11 | 1957.64 |
| 2015-08-12 | 1923.95 |
| 2015-08-13 | 1914.68 |
| 2015-08-14 | 1940.25 |
| 2015-08-17 | 1941.76 |
| 2015-08-18 | 1928.24 |
| 2015-08-19 | 1901.24 |
| 2015-08-20 | 1818.63 |
| 2015-08-21 | 1763.33 |
| 2015-08-24 | 1670.24 |
| 2015-08-25 | 1655.19 |
| 2015-08-26 | 1679.74 |
| 2015-08-27 | 1731.97 |
| 2015-08-28 | 1728.91 |
| 2015-08-31 | 1702.38 |
| 2015-09-01 | 1615.54 |
| 2015-09-02 | 1635.67 |
| 2015-09-03 | 1638.02 |
| 2015-09-04 | 1589.50 |
| 2015-09-07 | . |
| 2015-09-08 | 1627.34 |
| 2015-09-09 | 1615.17 |
| 2015-09-10 | 1620.02 |
| 2015-09-11 | 1624.38 |
| 2015-09-14 | 1624.90 |
| 2015-09-15 | 1648.91 |
| 2015-09-16 | 1663.46 |
| 2015-09-17 | 1667.73 |
| 2015-09-18 | 1620.48 |
| 2015-09-21 | 1646.07 |
| 2015-09-22 | 1631.57 |
| 2015-09-23 | 1631.91 |
| 2015-09-24 | 1619.56 |
| 2015-09-25 | 1625.89 |
| 2015-09-28 | 1563.96 |
| 2015-09-29 | 1537.65 |
| 2015-09-30 | 1558.66 |
| 2015-10-01 | 1556.11 |
| 2015-10-02 | 1559.04 |
| 2015-10-05 | 1606.04 |
| 2015-10-06 | 1588.17 |
| 2015-10-07 | 1613.48 |
| 2015-10-08 | 1611.22 |
| 2015-10-09 | 1607.73 |
| 2015-10-12 | 1601.02 |
| 2015-10-13 | 1568.70 |
| 2015-10-14 | 1545.39 |
| 2015-10-15 | 1597.92 |
| 2015-10-16 | 1619.39 |
| 2015-10-19 | 1616.26 |
| 2015-10-20 | 1626.20 |
| 2015-10-21 | 1600.59 |
| 2015-10-22 | 1649.02 |
| 2015-10-23 | 1681.78 |
| 2015-10-26 | 1676.93 |
| 2015-10-27 | 1639.76 |
| 2015-10-28 | 1684.00 |
| 2015-10-29 | 1670.61 |
| 2015-10-30 | 1700.12 |
| 2015-11-02 | 1749.31 |
| 2015-11-03 | 1774.47 |
| 2015-11-04 | 1768.99 |
| 2015-11-05 | 1792.84 |
| 2015-11-06 | 1819.46 |
| 2015-11-09 | 1772.61 |
| 2015-11-10 | 1751.65 |
| 2015-11-11 | 1744.09 |
| 2015-11-12 | 1725.05 |
| 2015-11-13 | 1708.31 |
| 2015-11-16 | 1732.37 |
| 2015-11-17 | 1713.67 |
| 2015-11-18 | 1741.25 |
| 2015-11-19 | 1752.59 |
| 2015-11-20 | 1767.54 |
| 2015-11-23 | 1766.20 |
| 2015-11-24 | 1776.96 |
| 2015-11-25 | 1799.58 |
| 2015-11-26 | . |
| 2015-11-27 | 1809.20 |
| 2015-11-30 | 1803.85 |
| 2015-12-01 | 1813.55 |
| 2015-12-02 | 1802.35 |
| 2015-12-03 | 1753.26 |
| 2015-12-04 | 1784.15 |
| 2015-12-07 | 1768.37 |
| 2015-12-08 | 1744.20 |
| 2015-12-09 | 1728.32 |
| 2015-12-10 | 1736.36 |
| 2015-12-11 | 1677.18 |
| 2015-12-14 | 1647.95 |
| 2015-12-15 | 1674.06 |
| 2015-12-16 | 1707.14 |
| 2015-12-17 | 1694.76 |
| 2015-12-18 | 1668.02 |
| 2015-12-21 | 1678.99 |
| 2015-12-22 | 1695.12 |
| 2015-12-23 | 1715.39 |
| 2015-12-24 | 1727.35 |
| 2015-12-25 | . |
| 2015-12-28 | 1726.66 |
| 2015-12-29 | 1742.47 |
| 2015-12-30 | 1719.08 |
| 2015-12-31 | 1696.16 |
| 2016-01-01 | . |
| 2016-01-04 | 1658.68 |
| 2016-01-05 | 1667.74 |
| 2016-01-06 | 1629.98 |
| 2016-01-07 | 1567.79 |
| 2016-01-08 | 1541.77 |
| 2016-01-11 | 1521.69 |
| 2016-01-12 | 1510.11 |
| 2016-01-13 | 1436.97 |
| 2016-01-14 | 1452.08 |
| 2016-01-15 | 1423.61 |
| 2016-01-18 | . |
| 2016-01-19 | 1409.82 |
| 2016-01-20 | 1404.48 |
| 2016-01-21 | 1406.23 |
| 2016-01-22 | 1441.04 |
| 2016-01-25 | 1389.66 |
| 2016-01-26 | 1420.69 |
| 2016-01-27 | 1400.34 |
| 2016-01-28 | 1391.81 |
| 2016-01-29 | 1438.43 |
| 2016-02-01 | 1428.02 |
| 2016-02-02 | 1384.99 |
| 2016-02-03 | 1392.89 |
| 2016-02-04 | 1416.71 |
| 2016-02-05 | 1403.33 |
| 2016-02-08 | 1376.93 |
| 2016-02-09 | 1371.83 |
| 2016-02-10 | 1342.16 |
| 2016-02-11 | 1336.26 |
| 2016-02-12 | 1363.01 |
| 2016-02-15 | . |
| 2016-02-16 | 1412.02 |
| 2016-02-17 | 1438.08 |
| 2016-02-18 | 1421.19 |
| 2016-02-19 | 1403.39 |
| 2016-02-22 | 1419.55 |
| 2016-02-23 | 1392.89 |
| 2016-02-24 | 1394.65 |
| 2016-02-25 | 1418.13 |
| 2016-02-26 | 1427.86 |
| 2016-02-29 | 1421.74 |
| 2016-03-01 | 1465.54 |
| 2016-03-02 | 1483.50 |
| 2016-03-03 | 1523.99 |
| 2016-03-04 | 1534.63 |
| 2016-03-07 | 1544.83 |
| 2016-03-08 | 1487.40 |
| 2016-03-09 | 1482.16 |
| 2016-03-10 | 1469.73 |
| 2016-03-11 | 1512.79 |
| 2016-03-14 | 1525.67 |
| 2016-03-15 | 1502.99 |
| 2016-03-16 | 1505.67 |
| 2016-03-17 | 1551.98 |
| 2016-03-18 | 1580.68 |
| 2016-03-21 | 1588.17 |
| 2016-03-22 | 1575.43 |
| 2016-03-23 | 1542.05 |
| 2016-03-24 | 1527.01 |
| 2016-03-25 | . |
| 2016-03-28 | 1516.63 |
| 2016-03-29 | 1560.79 |
| 2016-03-30 | 1576.39 |
| 2016-03-31 | 1569.24 |
| 2016-04-01 | 1579.40 |
| 2016-04-04 | 1555.65 |
| 2016-04-05 | 1516.08 |
| 2016-04-06 | 1539.39 |
| 2016-04-07 | 1491.23 |
| 2016-04-08 | 1495.30 |
| 2016-04-11 | 1515.60 |
| 2016-04-12 | 1545.02 |
| 2016-04-13 | 1612.33 |
| 2016-04-14 | 1618.45 |
| 2016-04-15 | 1604.21 |
| 2016-04-18 | 1613.21 |
| 2016-04-19 | 1636.73 |
| 2016-04-20 | 1656.58 |
| 2016-04-21 | 1646.47 |
| 2016-04-22 | 1667.32 |
| 2016-04-25 | 1644.91 |
| 2016-04-26 | 1632.27 |
| 2016-04-27 | 1631.14 |
| 2016-04-28 | 1578.07 |
| 2016-04-29 | 1572.12 |
| 2016-05-02 | 1576.13 |
| 2016-05-03 | 1544.05 |
| 2016-05-04 | 1511.25 |
| 2016-05-05 | 1504.91 |
| 2016-05-06 | 1520.47 |
| 2016-05-09 | 1542.12 |
| 2016-05-10 | 1570.63 |
| 2016-05-11 | 1519.05 |
| 2016-05-12 | 1511.26 |
| 2016-05-13 | 1480.24 |
| 2016-05-16 | 1487.52 |
| 2016-05-17 | 1483.68 |
| 2016-05-18 | 1509.57 |
| 2016-05-19 | 1481.39 |
| 2016-05-20 | 1505.20 |
| 2016-05-23 | 1517.43 |
| 2016-05-24 | 1551.49 |
| 2016-05-25 | 1576.34 |
| 2016-05-26 | 1573.91 |
| 2016-05-27 | 1591.38 |
| 2016-05-30 | . |
| 2016-05-31 | 1594.07 |
| 2016-06-01 | 1579.53 |
| 2016-06-02 | 1584.63 |
| 2016-06-03 | 1564.71 |
| 2016-06-06 | 1585.13 |
| 2016-06-07 | 1585.04 |
| 2016-06-08 | 1582.48 |
| 2016-06-09 | 1557.62 |
| 2016-06-10 | 1515.60 |
| 2016-06-13 | 1490.43 |
| 2016-06-14 | 1466.46 |
| 2016-06-15 | 1483.97 |
| 2016-06-16 | 1481.11 |
| 2016-06-17 | 1481.58 |
| 2016-06-20 | 1501.03 |
| 2016-06-21 | 1485.91 |
| 2016-06-22 | 1483.97 |
| 2016-06-23 | 1527.00 |
| 2016-06-24 | 1426.12 |
| 2016-06-27 | 1323.41 |
| 2016-06-28 | 1329.41 |
| 2016-06-29 | 1360.79 |
| 2016-06-30 | 1391.87 |
| 2016-07-01 | 1386.00 |
| 2016-07-04 | . |
| 2016-07-05 | 1356.76 |
| 2016-07-06 | 1362.73 |
| 2016-07-07 | 1372.25 |
| 2016-07-08 | 1410.18 |
| 2016-07-11 | 1443.55 |
| 2016-07-12 | 1486.93 |
| 2016-07-13 | 1486.93 |
| 2016-07-14 | 1497.40 |
| 2016-07-15 | 1505.07 |
| 2016-07-18 | 1515.75 |
| 2016-07-19 | 1501.14 |
| 2016-07-20 | 1518.39 |
| 2016-07-21 | 1510.69 |
| 2016-07-22 | 1523.28 |
| 2016-07-25 | 1516.58 |
| 2016-07-26 | 1512.26 |
| 2016-07-27 | 1519.61 |
| 2016-07-28 | 1518.04 |
| 2016-07-29 | 1511.55 |
| 2016-08-01 | 1508.08 |
| 2016-08-02 | 1480.28 |
| 2016-08-03 | 1526.73 |
| 2016-08-04 | 1526.02 |
| 2016-08-05 | 1558.55 |
| 2016-08-08 | 1549.74 |
| 2016-08-09 | 1544.86 |
| 2016-08-10 | 1540.09 |
| 2016-08-11 | 1544.22 |
| 2016-08-12 | 1534.50 |
| 2016-08-15 | 1556.29 |
| 2016-08-16 | 1537.52 |
| 2016-08-17 | 1536.01 |
| 2016-08-18 | 1547.61 |
| 2016-08-19 | 1546.48 |
| 2016-08-22 | 1532.87 |
| 2016-08-23 | 1552.16 |
| 2016-08-24 | 1540.07 |
| 2016-08-25 | 1533.67 |
| 2016-08-26 | 1537.67 |
| 2016-08-29 | 1545.84 |
| 2016-08-30 | 1560.06 |
| 2016-08-31 | 1556.54 |
| 2016-09-01 | 1539.82 |
| 2016-09-02 | 1561.76 |
| 2016-09-05 | . |
| 2016-09-06 | 1555.99 |
| 2016-09-07 | 1573.28 |
| 2016-09-08 | 1568.74 |
| 2016-09-09 | 1517.30 |
| 2016-09-12 | 1546.16 |
| 2016-09-13 | 1516.21 |
| 2016-09-14 | 1508.15 |
| 2016-09-15 | 1534.08 |
| 2016-09-16 | 1521.33 |
| 2016-09-19 | 1530.38 |
| 2016-09-20 | 1517.81 |
| 2016-09-21 | 1530.94 |
| 2016-09-22 | 1551.22 |
| 2016-09-23 | 1534.41 |
| 2016-09-26 | 1497.79 |
| 2016-09-27 | 1505.09 |
| 2016-09-28 | 1527.41 |
| 2016-09-29 | 1505.95 |
| 2016-09-30 | 1539.52 |
#2016-10-03|1578.64
#2016-10-04|1558.94
#2016-10-05|1573.68
#2016-10-06|1553.28
#2016-10-07|1542.68
#2016-10-10|1555.95
#2016-10-11|1526.80
#2016-10-12|1533.19
#2016-10-13|1510.42
#2016-10-14|1508.04
#2016-10-17|1491.80
#2016-10-18|1497.09
#2016-10-19|1512.34
#2016-10-20|1500.03
#2016-10-21|1499.12
#2016-10-24|1520.67
#2016-10-25|1490.27
#2016-10-26|1480.27
#2016-10-27|1451.04
#2016-10-28|1461.92
#2016-10-31|1443.47
#2016-11-01|1429.15
#2016-11-02|1402.25
#2016-11-03|1404.99
#2016-11-04|1420.77
#2016-11-07|1451.99
#2016-11-08|1437.30
#2016-11-09|1522.80
#2016-11-10|1562.39
#2016-11-11|1570.28
#2016-11-14|1608.91
#2016-11-15|1621.68
#2016-11-16|1623.28
#2016-11-17|1631.71
#2016-11-18|1645.51
#2016-11-21|1669.61
#2016-11-22|1686.71
#2016-11-23|1697.60
#2016-11-24| .
#2016-11-25|1701.85
#2016-11-28|1670.30
#2016-11-29|1662.31
#2016-11-30|1672.57
#2016-12-01|1699.82
#2016-12-02|1676.20
#2016-12-05|1696.19
#2016-12-06|1723.94
#2016-12-07|1758.73
#2016-12-08|1803.69
#2016-12-09|1787.44
#2016-12-12|1746.05
#2016-12-13|1738.48
#2016-12-14|1721.52
#2016-12-15|1727.32
#2016-12-16|1704.42
#2016-12-19|1723.92
#2016-12-20|1751.33
#2016-12-21|1733.48
#2016-12-22|1712.65
#2016-12-23|1711.65
#2016-12-26| .
#2016-12-27|1720.76
#2016-12-28|1693.29
#2016-12-29|1690.59
#2016-12-30|1681.98
#2017-01-02| .
#2017-01-03|1717.47
#2017-01-04|1751.71
#2017-01-05|1736.27
#2017-01-06|1732.20
#2017-01-09|1709.00
#2017-01-10|1713.54
#2017-01-11|1724.64
#2017-01-12|1708.66
#2017-01-13|1707.57
#2017-01-16| .
#2017-01-17|1672.85
#2017-01-18|1695.97
#2017-01-19|1689.81
#2017-01-20|1705.53
#2017-01-23|1698.80
#2017-01-24|1711.20
#2017-01-25|1721.44
#2017-01-26|1691.37
#2017-01-27|1673.65
#2017-01-30|1676.20
#2017-01-31|1682.46
#2017-02-01|1673.62
#2017-02-02|1669.58
#2017-02-03|1677.06
#2017-02-06|1674.62
#2017-02-07|1666.38
#2017-02-08|1653.94
#2017-02-09|1681.75
#2017-02-10|1692.63
#2017-02-13|1698.74
#2017-02-14|1703.63
#2017-02-15|1718.29
#2017-02-16|1716.65
#2017-02-17|1722.43
#2017-02-20| .
#2017-02-21|1742.92
#2017-02-22|1746.72
#2017-02-23|1741.84
#2017-02-24|1742.68
#2017-02-27|1762.46
#2017-02-28|1746.55
#2017-03-01|1777.91
#2017-03-02|1757.27
#2017-03-03|1749.53
#2017-03-06|1746.18
#2017-03-07|1729.69
#2017-03-08|1724.40
#2017-03-09|1716.96
#2017-03-10|1724.02
#2017-03-13|1732.43
#2017-03-14|1716.25
#2017-03-15|1744.92
#2017-03-16|1762.22
#2017-03-17|1728.97
#2017-03-20|1706.90
#2017-03-21|1657.49
#2017-03-22|1660.79
#2017-03-23|1660.91
#2017-03-24|1657.08
#2017-03-27|1653.14
#2017-03-28|1685.35
#2017-03-29|1677.76
#2017-03-30|1702.69
#2017-03-31|1714.20
#2017-04-03|1689.55
#2017-04-04|1677.49
#2017-04-05|1651.63
#2017-04-06|1675.56
#2017-04-07|1673.17
#2017-04-10|1675.92
#2017-04-11|1675.22
#2017-04-12|1673.38
#2017-04-13|1650.17
#2017-04-14| .
#2017-04-17|1683.83
#2017-04-18|1688.38
#2017-04-19|1698.25
#2017-04-20|1723.67
#2017-04-21|1714.95
#2017-04-24|1740.70
#2017-04-25|1747.59
#2017-04-26|1733.52
#2017-04-27|1725.81
#2017-04-28|1705.29
#2017-05-01|1701.72
#2017-05-02|1700.49
#2017-05-03|1697.26
#2017-05-04|1685.69
#2017-05-05|1676.16
#2017-05-08|1672.81
#2017-05-09|1689.20
#2017-05-10|1696.87
#2017-05-11|1676.92
#2017-05-12|1667.34
#2017-05-15|1690.25
#2017-05-16|1700.92
#2017-05-17|1649.94
#2017-05-18|1658.27
#2017-05-19|1670.29
#2017-05-22|1670.76
#2017-05-23|1660.01
#2017-05-24|1662.27
#2017-05-25|1675.77
#2017-05-26|1682.32
#2017-05-29| .
#2017-05-30|1658.08
#2017-05-31|1658.49
#2017-06-01|1699.51
#2017-06-02|1699.33
#2017-06-05|1682.27
#2017-06-06|1672.25
#2017-06-07|1676.44
#2017-06-08|1701.93
#2017-06-09|1735.80
#2017-06-12|1746.33
#2017-06-13|1753.40
#2017-06-14|1749.66
#2017-06-15|1734.60
#2017-06-16|1738.67
#2017-06-19|1753.70
#2017-06-20|1744.87
#2017-06-21|1731.45
#2017-06-22|1747.25
#2017-06-23|1737.95
#2017-06-26|1736.86
#2017-06-27|1748.06
#2017-06-28|1757.08
#2017-06-29|1738.21
#2017-06-30|1743.82
#2017-07-03|1760.54
#2017-07-04| .
#2017-07-05|1754.18
#2017-07-06|1749.35
#2017-07-07|1771.52
#2017-07-10|1784.34
#2017-07-11|1780.22
#2017-07-12|1789.73
#2017-07-13|1805.19
#2017-07-14|1810.71
#2017-07-17|1807.88
#2017-07-18|1817.90
#2017-07-19|1839.16
#2017-07-20|1848.24
#2017-07-21|1833.76
#2017-07-24|1842.45
#2017-07-25|1876.06
#2017-07-26|1872.78
#2017-07-27|1854.45
#2017-07-28|1823.80
#2017-07-31|1851.54
#2017-08-01|1855.05
#2017-08-02|1800.26
#2017-08-03|1793.53
#2017-08-04|1801.46
#2017-08-07|1808.14
#2017-08-08|1792.94
#2017-08-09|1770.39
#2017-08-10|1734.75
#2017-08-11|1730.37
#2017-08-14|1749.45
#2017-08-15|1744.88
#2017-08-16|1731.89
#2017-08-17|1686.10
#2017-08-18|1682.51
#2017-08-21|1685.54
#2017-08-22|1702.39
#2017-08-23|1697.52
#2017-08-24|1699.29
#2017-08-25|1705.94
#2017-08-28|1710.94
#2017-08-29|1699.96
#2017-08-30|1703.43
#2017-08-31|1722.72
#2017-09-01|1728.13
#2017-09-04| .
#2017-09-05|1673.80
#2017-09-06|1669.62
#2017-09-07|1654.24
#2017-09-08|1660.23
#2017-09-11|1681.12
#2017-09-12|1701.54
#2017-09-13|1708.88
#2017-09-14|1700.04
#2017-09-15|1710.70
#2017-09-18|1733.59
#2017-09-19|1737.65
#2017-09-20|1748.21
#2017-09-21|1745.08
#2017-09-22|1762.28
#2017-09-25|1775.20
#2017-09-26|1784.67
#2017-09-27|1824.26
#2017-09-28|1832.35
#2017-09-29|1841.23
#2017-10-02|1865.72
#2017-10-03|1871.45
#2017-10-04|1872.82
#2017-10-05|1879.36
#2017-10-06|1871.08
#2017-10-09|1870.44
#2017-10-10|1880.63
#2017-10-11|1885.17
#2017-10-12|1886.33
#2017-10-13|1891.92
#2017-10-16|1896.36
#2017-10-17|1879.58
#2017-10-18|1905.90
#2017-10-19|1912.84
#2017-10-20|1938.40
#2017-10-23|1908.29
#2017-10-24|1910.80
#2017-10-25|1891.90
#2017-10-26|1894.26
#2017-10-27|1914.94
#2017-10-30|1882.54
#2017-10-31|1890.85
#2017-11-01|1887.33
#2017-11-02|1919.88
#2017-11-03|1861.69
#2017-11-06|1878.50
#2017-11-07|1848.05
#2017-11-08|1854.86
#2017-11-09|1844.82
#2017-11-10|1858.86
#2017-11-13|1857.47
#2017-11-14|1865.31
#2017-11-15|1854.92
#2017-11-16|1873.87
#2017-11-17|1866.86
#2017-11-20|1900.29
#2017-11-21|1926.80
#2017-11-22|1919.37
#2017-11-23| .
#2017-11-24|1905.80
#2017-11-27|1905.89
#2017-11-28|1939.33
#2017-11-29|1970.70
#2017-11-30|1982.67
#2017-12-01|1993.57
#2017-12-04|2016.46
#2017-12-05|2007.98
#2017-12-06|2003.55
#2017-12-07|2018.85
#2017-12-08|2034.84
#2017-12-11|2007.15
#2017-12-12|2017.62
#2017-12-13|2011.09
#2017-12-14|2002.01
#2017-12-15|2039.14
#2017-12-18|2071.90
#2017-12-19|2068.24
#2017-12-20|2069.11
#2017-12-21|2085.58
#2017-12-22|2083.51
#2017-12-25| .
#2017-12-26|2085.92
#2017-12-27|2073.33
#2017-12-28|2080.03
#2017-12-29|2073.04
#2018-01-01| .
#2018-01-02|2057.52
#2018-01-03|2053.55
#2018-01-04|2068.74
#2018-01-05|2085.34
#2018-01-08|2080.13
#2018-01-09|2091.20
#2018-01-10|2077.91
#2018-01-11|2106.96
#2018-01-12|2131.21
#2018-01-15| .
#2018-01-16|2089.79
#2018-01-17|2132.05
#2018-01-18|2091.37
#2018-01-19|2120.77
#2018-01-22|2126.06
#2018-01-23|2120.22
#2018-01-24|2118.22
#2018-01-25|2115.30
#2018-01-26|2139.91
#2018-01-29|2117.45
#2018-01-30|2073.71
#2018-01-31|2085.50
#2018-02-01|2115.50
#2018-02-02|2041.95
#2018-02-05|1955.76
#2018-02-06|1976.79
#2018-02-07|1979.75
#2018-02-08|1907.63
#2018-02-09|1920.22
#2018-02-12|1949.56
#2018-02-13|1940.91
#2018-02-14|1978.03
#2018-02-15|1972.00
#2018-02-16|1990.22
#2018-02-19| .
#2018-02-20|1979.90
#2018-02-21|1983.35
#2018-02-22|1956.39
#2018-02-23|2024.53
#2018-02-26|2029.47
#2018-02-27|1990.10
#2018-02-28|1960.56
#2018-03-01|1944.23
#2018-03-02|1955.01
#2018-03-05|1976.99
#2018-03-06|1994.27
#2018-03-07|2000.07
#2018-03-08|1999.31
#2018-03-09|2059.53
#2018-03-12|2047.96
#2018-03-13|2023.28
#2018-03-14|1992.75
#2018-03-15|1980.99
#2018-03-16|2009.43
#2018-03-19|1989.34
#2018-03-20|1998.18
#2018-03-21|2022.88
#2018-03-22|1955.03
#2018-03-23|1910.62
#2018-03-26|1976.72
#2018-03-27|1941.79
#2018-03-28|1946.27
#2018-03-29|1978.97
#2018-03-30| .
#2018-04-02|1918.73
#2018-04-03|1938.61
#2018-04-04|1975.36
#2018-04-05|1967.44
#2018-04-06|1926.24
#2018-04-09|1917.30
#2018-04-10|1948.43
#2018-04-11|1913.75
#2018-04-12|1937.87
#2018-04-13|1904.70
#2018-04-16|1915.79
#2018-04-17|1941.40
#2018-04-18|1943.57
#2018-04-19|1935.35
#2018-04-20|1926.07
#2018-04-23|1923.38
#2018-04-24|1921.09
#2018-04-25|1922.92
#2018-04-26|1947.51
#2018-04-27|1904.70
#2018-04-30|1946.96
#2018-05-01|1900.55
#2018-05-02|1883.12
#2018-05-03|1880.48
#2018-05-04|1895.88
#2018-05-07|1907.27
#2018-05-08|1912.29
#2018-05-09|1928.36
#2018-05-10|1938.02
#2018-05-11|1937.01
#2018-05-14|1933.87
#2018-05-15|1928.81
#2018-05-16|1938.54
#2018-05-17|1950.80
#2018-05-18|1951.02
#2018-05-21|1965.24
#2018-05-22|1959.77
#2018-05-23|1952.70
#2018-05-24|1945.34
#2018-05-25|1945.27
#2018-05-28| .
#2018-05-29|1907.70
#2018-05-30|1929.53
#2018-05-31|1906.27
#2018-06-01|1919.50
#2018-06-04|1923.09
#2018-06-05|1919.46
#2018-06-06|1935.29
#2018-06-07|1943.01
#2018-06-08|1945.15
#2018-06-11|1948.44
#2018-06-12|1925.70
#2018-06-13|1903.87
#2018-06-14|1908.61
#2018-06-15|1913.41
#2018-06-18|1915.41
#2018-06-19|1921.88
#2018-06-20|1915.25
#2018-06-21|1895.76
#2018-06-22|1895.98
#2018-06-25|1886.09
#2018-06-26|1863.53
#2018-06-27|1838.80
#2018-06-28|1837.95
#2018-06-29|1837.29
#2018-07-02|1852.64
#2018-07-03|1850.42
#2018-07-04| .
#2018-07-05|1866.03
#2018-07-06|1863.13
#2018-07-09|1893.56
#2018-07-10|1895.22
#2018-07-11|1867.65
#2018-07-12|1855.23
#2018-07-13|1844.23
#2018-07-16|1844.60
#2018-07-17|1844.78
#2018-07-18|1866.95
#2018-07-19|1856.86
#2018-07-20|1838.53
#2018-07-23|1858.19
#2018-07-24|1869.11
#2018-07-25|1862.86
#2018-07-26|1855.48
#2018-07-27|1857.99
#2018-07-30|1887.37
#2018-07-31|1914.80
#2018-08-01|1840.36
#2018-08-02|1822.61
#2018-08-03|1837.88
#2018-08-06|1858.87
#2018-08-07|1886.12
#2018-08-08|1885.69
#2018-08-09|1874.15
#2018-08-10|1843.47
#2018-08-13|1835.93
#2018-08-14|1857.13
#2018-08-15|1829.13
#2018-08-16|1839.19
#2018-08-17|1840.66
#2018-08-20|1850.81
#2018-08-21|1868.05
#2018-08-22|1865.63
#2018-08-23|1845.40
#2018-08-24|1852.61
#2018-08-27|1859.11
#2018-08-28|1851.62
#2018-08-29|1853.47
#2018-08-30|1834.54
#2018-08-31|1834.49
#2018-09-03| .
#2018-09-04|1816.10
#2018-09-05|1833.50
#2018-09-06|1813.34
#2018-09-07|1802.75
#2018-09-10|1821.06
#2018-09-11|1807.69
#2018-09-12|1795.20
#2018-09-13|1782.06
#2018-09-14|1820.53
#2018-09-17|1812.70
#2018-09-18|1814.97
#2018-09-19|1857.46
#2018-09-20|1869.88
#2018-09-21|1867.97
#2018-09-24|1851.64
#2018-09-25|1848.03
#2018-09-26|1827.47
#2018-09-27|1831.92
#2018-09-28|1821.89
#2018-10-01|1805.74
#2018-10-02|1808.65
#2018-10-03|1825.07
#2018-10-04|1815.42
#2018-10-05|1813.66
#2018-10-08|1810.60
#2018-10-09|1779.02
#2018-10-10|1733.97
#2018-10-11|1678.61
#2018-10-12|1665.51
#2018-10-15|1689.33
#2018-10-16|1715.10
#2018-10-17|1726.73
#2018-10-18|1674.18
#2018-10-19|1674.09
#2018-10-22|1667.44
#2018-10-23|1649.47
#2018-10-24|1593.16
#2018-10-25|1635.33
#2018-10-26|1662.34
#2018-10-29|1669.69
#2018-10-30|1700.01
#2018-10-31|1674.07
#2018-11-01|1687.15
#2018-11-02|1673.33
#2018-11-05|1677.51
#2018-11-06|1693.52
#2018-11-07|1718.37
#2018-11-08|1726.55
#2018-11-09|1705.46
#2018-11-12|1681.37
#2018-11-13|1683.21
#2018-11-14|1661.23
#2018-11-15|1682.47
#2018-11-16|1690.28
#2018-11-19|1681.21
#2018-11-20|1668.67
#2018-11-21|1690.46
#2018-11-22| .
#2018-11-23|1691.38
#2018-11-26|1725.73
#2018-11-27|1705.48
#2018-11-28|1734.73
#2018-11-29|1709.81
#2018-11-30|1718.62
#2018-12-03|1725.84
#2018-12-04|1636.49
#2018-12-05| .
#2018-12-06|1611.85
#2018-12-07|1598.92
#2018-12-10|1576.27
#2018-12-11|1567.27
#2018-12-12|1595.65
#2018-12-13|1570.16
#2018-12-14|1544.29
#2018-12-17|1536.11
#2018-12-18|1533.68
#2018-12-19|1491.76
#2018-12-20|1480.72
#2018-12-21|1469.54
#2018-12-24|1444.87
#2018-12-25| .
#2018-12-26|1522.99
#2018-12-27|1536.22
#2018-12-28|1539.24
#2018-12-31|1546.77
#2019-01-01| .
#2019-01-02|1555.17
#2019-01-03|1536.42
#2019-01-04|1566.07
#2019-01-07|1574.37
#2019-01-08|1582.38
#2019-01-09|1580.46
#2019-01-10|1575.87
#2019-01-11|1550.11
#2019-01-14|1558.35
#2019-01-15|1578.52
#2019-01-16|1611.59
#2019-01-17|1617.25
#2019-01-18|1649.27
#2019-01-21| .
#2019-01-22|1630.35
#2019-01-23|1614.36
#2019-01-24|1604.77
#2019-01-25|1621.53
#2019-01-28|1643.24
#2019-01-29|1634.09
#2019-01-30|1618.40
#2019-01-31|1644.23
#2019-02-01|1638.80
#2019-02-04|1637.92
#2019-02-05|1657.00
#2019-02-06|1669.30
#2019-02-07|1673.44
#2019-02-08|1670.72
#2019-02-11|1699.11
#2019-02-12|1701.04
#2019-02-13|1702.74
#2019-02-14|1707.79
#2019-02-15|1742.42
#2019-02-18| .
#2019-02-19|1749.23
#2019-02-20|1767.15
#2019-02-21|1762.81
#2019-02-22|1782.32
#2019-02-25|1770.46
#2019-02-26|1770.67
#2019-02-27|1791.94
#2019-02-28|1790.16
#2019-03-01|1791.30
#2019-03-04|1778.47
#2019-03-05|1774.77
#2019-03-06|1751.14
#2019-03-07|1711.33
#2019-03-08|1713.92
#2019-03-11|1741.46
#2019-03-12|1735.10
#2019-03-13|1745.73
#2019-03-14|1734.37
#2019-03-15|1743.42
#2019-03-18|1762.54
#2019-03-19|1737.16
#2019-03-20|1717.40
#2019-03-21|1720.13
#2019-03-22|1669.71
#2019-03-25|1671.74
#2019-03-26|1709.59
#2019-03-27|1709.40
#2019-03-28|1721.36
#2019-03-29|1713.76
#2019-04-01|1753.93
#2019-04-02|1751.63
#2019-04-03|1756.69
#2019-04-04|1777.16
#2019-04-05|1806.83
#2019-04-08|1812.67
#2019-04-09|1803.13
#2019-04-10|1849.41
#2019-04-11|1869.43
#2019-04-12|1899.11
#2019-04-15|1892.37
#2019-04-16|1922.91
#2019-04-17|1914.43
#2019-04-18|1913.65
#2019-04-19| .
#2019-04-22|1911.19
#2019-04-23|1941.60
#2019-04-24|1942.33
#2019-04-25|1937.27
#2019-04-26|1915.69
#2019-04-29|1911.24
#2019-04-30|1908.29
#2019-05-01|1916.95
#2019-05-02|1910.34
#2019-05-03|1944.27
#2019-05-06|1941.47
#2019-05-07|1914.80
#2019-05-08|1915.52
#2019-05-09|1897.90
#2019-05-10|1894.33
#2019-05-13|1824.46
#2019-05-14|1849.15
#2019-05-15|1871.53
#2019-05-16|1879.59
#2019-05-17|1855.01
#2019-05-20|1849.11
#2019-05-21|1883.96
#2019-05-22|1874.18
#2019-05-23|1849.11
#2019-05-24|1864.21
#2019-05-27| .
#2019-05-28|1863.53
#2019-05-29|1864.91
#2019-05-30|1847.97
#2019-05-31|1799.41
#2019-06-03|1800.84
#2019-06-04|1848.97
#2019-06-05|1857.77
#2019-06-06|1857.96
#2019-06-07|1860.54
#2019-06-10|1873.61
#2019-06-11|1872.47
#2019-06-12|1872.67
#2019-06-13|1876.99
#2019-06-14|1879.07
#2019-06-17|1852.18
#2019-06-18|1878.66
#2019-06-19|1874.50
#2019-06-20|1894.13
#2019-06-21|1893.91
#2019-06-24|1868.14
#2019-06-25|1855.06
#2019-06-26|1860.81
#2019-06-27|1909.08
#2019-06-28|1925.93
#2019-07-01|1934.92
#2019-07-02|1924.81
#2019-07-03|1948.79
#2019-07-04| .
#2019-07-05|1955.51
#2019-07-08|1932.44
#2019-07-09|1951.11
#2019-07-10|1958.53
#2019-07-11|1956.56
#2019-07-12|1977.93
#2019-07-15|1968.54
#2019-07-16|1967.88
#2019-07-17|1937.79
#2019-07-18|1962.47
#2019-07-19|1950.52
#2019-07-22|1937.54
#2019-07-23|1959.71
#2019-07-24|1989.36
#2019-07-25|1979.63
#2019-07-26|2013.88
#2019-07-29|1995.87
#2019-07-30|1997.63
#2019-07-31|1979.92
#2019-08-01|1931.80
#2019-08-02|1941.77
#2019-08-05|1874.61
#2019-08-06|1904.89
#2019-08-07|1894.66
#2019-08-08|1916.96
#2019-08-09|1886.30
#2019-08-12|1846.26
#2019-08-13|1879.46
#2019-08-14|1816.48
#2019-08-15|1815.04
#2019-08-16|1847.68
#2019-08-19|1866.86
#2019-08-20|1863.50
#2019-08-21|1878.66
#2019-08-22|1880.89
#2019-08-23|1818.81
#2019-08-26|1824.83
#2019-08-27|1804.61
#2019-08-28|1823.43
#2019-08-29|1862.96
#2019-08-30|1869.62
#2019-09-02| .
#2019-09-03|1841.19
#2019-09-04|1866.83
#2019-09-05|1911.82
#2019-09-06|1904.00
#2019-09-09|1928.96
#2019-09-10|1947.45
#2019-09-11|1986.75
#2019-09-12|1990.10
#2019-09-13|1983.76
#2019-09-16|1976.64
#2019-09-17|1963.12
#2019-09-18|1963.98
#2019-09-19|1967.01
#2019-09-20|1947.46
#2019-09-23|1956.05
#2019-09-24|1913.67
#2019-09-25|1939.19
#2019-09-26|1922.17
#2019-09-27|1896.06
#2019-09-30|1890.29
#2019-10-01|1840.69
#2019-10-02|1806.14
#2019-10-03|1800.75
#2019-10-04|1807.42
#2019-10-07|1791.42
#2019-10-08|1761.96
#2019-10-09|1772.52
#2019-10-10|1771.40
#2019-10-11|1809.32
#2019-10-14|1798.58
#2019-10-15|1810.63
#2019-10-16|1805.85
#2019-10-17|1827.55
#2019-10-18|1837.73
#2019-10-21|1866.51
#2019-10-22|1851.88
#2019-10-23|1850.61
#2019-10-24|1833.44
#2019-10-25|1841.70
#2019-10-28|1876.54
#2019-10-29|1896.16
#2019-10-30|1892.41
#2019-10-31|1890.47
#2019-11-01|1926.82
#2019-11-04|1971.07
#2019-11-05|1980.05
#2019-11-06|1974.01
#2019-11-07|1979.86
#2019-11-08|1972.90
#2019-11-11|1966.57
#2019-11-12|1968.45
#2019-11-13|1957.94
#2019-11-14|1955.91
#2019-11-15|1960.98
#2019-11-18|1958.56
#2019-11-19|1978.37
#2019-11-20|1978.63
#2019-11-21|1963.42
#2019-11-22|1970.27
#2019-11-25|2014.27
#2019-11-26|2007.54
#2019-11-27|2016.10
#2019-11-28|2016.10
#2019-11-29|2005.61
#2019-12-02|1983.61
#2019-12-03|1967.25
#2019-12-04|1981.53
#2019-12-05|1993.69
#2019-12-06|2011.81
#2019-12-09|2002.47
#2019-12-10|1994.65
#2019-12-11|1989.47
#2019-12-12|2015.04
#2019-12-13|1995.67
#2019-12-16|1998.29
#2019-12-17|2011.76
#2019-12-18|2012.62
#2019-12-19|2025.50
#2019-12-20|2024.31
#2019-12-23|2016.03
#2019-12-24|2017.73
#2019-12-25| .
#2019-12-26|2026.23
#2019-12-27|2014.43
#2019-12-30|2021.59
#2019-12-31|2014.38
#2020-01-01| .
#2020-01-02|2022.82
#2020-01-03|1999.16
#2020-01-06|2002.19
#2020-01-07|2008.25
#2020-01-08|2026.66
#2020-01-09|2032.13
#2020-01-10|2027.12
#2020-01-13|2059.94
#2020-01-14|2059.22
#2020-01-15|2064.76
#2020-01-16|2099.58
#2020-01-17|2095.31
#2020-01-20| .
#2020-01-21|2084.89
#2020-01-22|2107.49
#2020-01-23|2120.44
#2020-01-24|2096.43
#2020-01-27|2068.27
#2020-01-28|2087.39
#2020-01-29|2128.43
#2020-01-30|2129.14
#2020-01-31|2107.60
#2020-02-03|2137.70
#2020-02-04|2167.63
#2020-02-05|2198.42
#2020-02-06|2217.12
#2020-02-07|2200.93
#2020-02-10|2231.90
#2020-02-11|2259.43
#2020-02-12|2271.98
#2020-02-13|2256.50
#2020-02-14|2230.44
#2020-02-17| .
#2020-02-18|2311.06
#2020-02-19|2342.51
#2020-02-20|2338.06
#2020-02-21|2305.88
#2020-02-24|2240.80
#2020-02-25|2165.45
#2020-02-26|2142.28
#2020-02-27|2057.10
#2020-02-28|2003.87
#2020-03-02|2078.24
#2020-03-03|2033.79
#2020-03-04|2056.23
#2020-03-05|1960.98
#2020-03-06|1930.14
#2020-03-09|1771.79
#2020-03-10|1827.04
#2020-03-11|1718.49
#2020-03-12|1549.24
#2020-03-13|1688.98
#2020-03-16|1463.21
#2020-03-17|1546.19
#2020-03-18|1373.45
#2020-03-19|1452.81
#2020-03-20|1372.38
#2020-03-23|1307.27
#2020-03-24|1477.06
#2020-03-25|1518.91
#2020-03-26|1689.45
#2020-03-27|1638.83
#2020-03-30|1690.62
#2020-03-31|1675.75
#2020-04-01|1574.65
#2020-04-02|1584.79
#2020-04-03|1554.38
#2020-04-06|1659.42
#2020-04-07|1693.81
#2020-04-08|1747.42
#2020-04-09|1837.56
#2020-04-10|1837.56
#2020-04-13|1759.74
#2020-04-14|1768.76
#2020-04-15|1712.30
#2020-04-16|1697.46
#2020-04-17|1786.75
#2020-04-20|1740.02
#2020-04-21|1713.73
#2020-04-22|1741.69
#2020-04-23|1747.40
#2020-04-24|1769.82
#2020-04-27|1878.82
#2020-04-28|1938.33
#2020-04-29|2038.91
#2020-04-30|1986.86
#2020-05-01|1935.65
#2020-05-04|1949.81
#2020-05-05|1936.93
#2020-05-06|1921.50
#2020-05-07|1976.81
#2020-05-08|2025.61
#2020-05-11|2007.79
#2020-05-12|1921.52
#2020-05-13|1856.48
#2020-05-14|1883.41
#2020-05-15|1886.97
#2020-05-18|2010.33
#2020-05-19|1946.33
#2020-05-20|2009.52
#2020-05-21|2027.07
#2020-05-22|2036.19
#2020-05-25|2036.19
#2020-05-26|2135.81
#2020-05-27|2205.47
#2020-05-28|2135.60
#2020-05-29|2101.67
#2020-06-01|2142.08
#2020-06-02|2183.73
#2020-06-03|2265.77
#2020-06-04|2272.73
#2020-06-05|2337.54
#2020-06-08|2372.32
#2020-06-09|2333.40
#2020-06-10|2281.15
#2020-06-11|2093.35
#2020-06-12|2161.22
#2020-06-15|2217.73
#2020-06-16|2264.53
#2020-06-17|2256.79
#2020-06-18|2256.44
#2020-06-19|2230.91
#2020-06-22|2233.37
#2020-06-23|2245.81
#2020-06-24|2167.44
#2020-06-25|2211.79
#2020-06-26|2124.88
#2020-06-29|2200.73
#2020-06-30|2263.98
#2020-07-01|2219.49
#2020-07-02|2243.16
#2020-07-03| .
#2020-07-06|2280.40
#2020-07-07|2228.71
#2020-07-08|2253.72
#2020-07-09|2175.30
#2020-07-10|2245.14
#2020-07-13|2208.34
#2020-07-14|2241.06
#2020-07-15|2323.74
#2020-07-16|2319.44
#2020-07-17|2309.86
#2020-07-20|2317.99
#2020-07-21|2358.71
#2020-07-22|2347.95
#2020-07-23|2322.02
#2020-07-24|2292.83
#2020-07-27|2342.21
#2020-07-28|2302.80
#2020-07-29|2345.95
#2020-07-30|2315.59
#2020-07-31|2333.08
#2020-08-03|2361.23
#2020-08-04|2335.20
#2020-08-05|2405.32
#2020-08-06|2396.65
#2020-08-07|2437.83
#2020-08-10|2440.33
#2020-08-11|2467.95
#2020-08-12|2479.41
#2020-08-13|2449.21
#2020-08-14|2444.22
#2020-08-17|2431.91
#2020-08-18|2418.23
#2020-08-19|2420.40
#2020-08-20|2387.19
#2020-08-21|2381.93
#2020-08-24|2429.12
#2020-08-25|2422.79
#2020-08-26|2402.61
#2020-08-27|2413.82
#2020-08-28|2421.34
#2020-08-31|2399.95
#2020-09-01|2436.50
#2020-09-02|2444.95
#2020-09-03|2375.76
#2020-09-04|2350.02
#2020-09-07| .
#2020-09-08|2274.27
#2020-09-09|2290.15
#2020-09-10|2232.31
#2020-09-11|2249.34
#2020-09-14|2287.55
#2020-09-15|2298.62
#2020-09-16|2328.70
#2020-09-17|2319.73
#2020-09-18|2317.48
#2020-09-21|2230.23
#2020-09-22|2245.25
#2020-09-23|2192.70
#2020-09-24|2184.48
#2020-09-25|2207.92
#2020-09-28|2284.13
#2020-09-29|2277.72
#2020-09-30|2298.51
#2020-10-01|2292.95
#2020-10-02|2343.28
#2020-10-05|2398.57
#2020-10-06|2385.29
#2020-10-07|2428.81
#2020-10-08|2530.62
#2020-10-09|2579.21
#2020-10-12|2613.79
#2020-10-13|2613.97
#2020-10-14|2624.14
#2020-10-15|2658.36
#2020-10-16|2655.63
#2020-10-19|2616.34
#2020-10-20|2633.35
#2020-10-21|2626.86
#2020-10-22|2646.05
#2020-10-23|2664.70
#2020-10-26|2617.77
#2020-10-27|2597.44
#2020-10-28|2518.62
#2020-10-29|2526.57
#2020-10-30|2527.87
#2020-11-02|2574.85
#2020-11-03|2628.01
#2020-11-04|2652.86
#2020-11-05|2691.01
#2020-11-06|2632.90
#2020-11-09|2770.46
#2020-11-10|2815.68
#2020-11-11|2800.86
#2020-11-12|2755.91
#2020-11-13|2819.54
#2020-11-16|2897.85
#2020-11-17|2909.94
#2020-11-18|2858.19
#2020-11-19|2839.81
#2020-11-20|2826.16
#2020-11-23|2881.97
#2020-11-24|2959.60
#2020-11-25|2934.62
#2020-11-26|2934.62
#2020-11-27|2943.05
#2020-11-30|2862.92
#2020-12-01|2905.98
#2020-12-02|2927.45
#2020-12-03|3084.87
#2020-12-04|3116.26
#2020-12-07|3132.17
#2020-12-08|3184.77
#2020-12-09|3180.61
#2020-12-10|3177.68
#2020-12-11|3178.21
#2020-12-14|3147.59
#2020-12-15|3193.93
#2020-12-16|3231.28
#2020-12-17|3261.27
#2020-12-18|3263.35
#2020-12-21|3252.60
#2020-12-22|3246.64
#2020-12-23|3269.96
#2020-12-24|3268.80
#2020-12-25|3268.80
#2020-12-28|3259.32
#2020-12-29|3232.46
#2020-12-30|3242.20
#2020-12-31|3262.91
#2021-01-01|3262.91
#2021-01-04|3196.97
#2021-01-05|3228.89
#2021-01-06|3370.47
#2021-01-07|3401.11
#2021-01-08|3381.94
#2021-01-11|3402.10
#2021-01-12|3443.78
#2021-01-13|3449.63
#2021-01-14|3491.35
#2021-01-15|3460.70
#2021-01-18|3460.70
#2021-01-19|3482.82
#2021-01-20|3488.84
#2021-01-21|3438.12
#2021-01-22|3435.14
#2021-01-25|3397.73
#2021-01-26|3370.00
#2021-01-27|3243.04
#2021-01-28|3324.53
#2021-01-29|3205.30
#2021-02-01|3309.13
#2021-02-02|3343.00
#2021-02-03|3354.95
#2021-02-04|3391.64
#2021-02-05|3412.32
#2021-02-08|3540.79
#2021-02-09|3588.06
#2021-02-10|3587.84
#2021-02-11|3609.37
#2021-02-12|3644.27
#2021-02-15|3644.27
#2021-02-16|3661.10
#2021-02-17|3608.13
#2021-02-18|3545.91
#2021-02-19|3595.73
#2021-02-22|3598.50
#2021-02-23|3592.44
#2021-02-24|3654.52
#2021-02-25|3556.81
#2021-02-26|3503.48
#2021-03-01|3637.49
#2021-03-02|3561.79
#2021-03-03|3576.48
#2021-03-04|3476.74
#2021-03-05|3560.00
#2021-03-08|3600.55
#2021-03-09|3650.90
#2021-03-10|3734.81
#2021-03-11|3745.99
#2021-03-12|3775.18
#2021-03-15|3815.00
#2021-03-16|3770.71
#2021-03-17|3808.10
#2021-03-18|3719.74
#2021-03-19|3749.42
#2021-03-22|3718.47
#2021-03-23|3610.39
#2021-03-24|3580.91
#2021-03-25|3603.08
#2021-03-26|3669.34
#2021-03-29|3613.30
#2021-03-30|3658.89
#2021-03-31|3673.39
#2021-04-01|3756.06
#2021-04-02|3756.06
#2021-04-05|3811.39
#2021-04-06|3775.89
#2021-04-07|3757.42
#2021-04-08|3769.49
#2021-04-09|3782.40
#2021-04-12|3826.34
#2021-04-13|3791.76
#2021-04-14|3820.97
#2021-04-15|3843.24
#2021-04-16|3854.59
#2021-04-19|3835.67
#2021-04-20|3767.41
#2021-04-21|3819.76
#2021-04-22|3813.15
#2021-04-23|3893.05
#2021-04-26|3914.12
#2021-04-27|3907.78
#2021-04-28|3921.05
#2021-04-29|3926.51
#2021-04-30|3861.25
#2021-05-03|3889.64
#2021-05-04|3893.60
#2021-05-05|3955.08
#2021-05-06|3988.19
#2021-05-07|4029.00
#2021-05-10|3975.40
#2021-05-11|3905.31
#2021-05-12|3800.58
#2021-05-13|3911.42
#2021-05-14|3997.53
#2021-05-17|3982.58
#2021-05-18|3937.94
#2021-05-19|3920.87
#2021-05-20|3952.50
#2021-05-21|3982.08
#2021-05-24|4016.24
#2021-05-25|3957.83
#2021-05-26|4000.63
#2021-05-27|4028.26
#2021-05-28|4003.40
#2021-05-31|4003.40
#2021-06-01|4043.43
#2021-06-02|3997.20
#2021-06-03|3992.70
#2021-06-04|3988.72
#2021-06-07|3995.14
#2021-06-08|4012.02
#2021-06-09|3983.59
#2021-06-10|3993.27
#2021-06-11|4025.94
#2021-06-14|3980.53
#2021-06-15|4010.83
#2021-06-16|4033.40
#2021-06-17|3941.28
#2021-06-18|3863.06
#2021-06-21|3963.90
#2021-06-22|3948.12
#2021-06-23|3974.26
#2021-06-24|4017.44
#2021-06-25|4042.27
#2021-06-28|3949.84
#2021-06-29|3978.48
#2021-06-30|4005.50
#2021-07-01|4050.11
#2021-07-02|4057.04
#2021-07-05|4057.04
#2021-07-06|4026.87
#2021-07-07|4024.17
#2021-07-08|3925.31
#2021-07-09|3994.29
#2021-07-12|4057.58
#2021-07-13|4029.87
#2021-07-14|3958.12
#2021-07-15|3940.00
#2021-07-16|3902.91
#2021-07-19|3784.25
#2021-07-20|3890.60
#2021-07-21|3960.28
#2021-07-22|3933.66
#2021-07-23|3959.72
#2021-07-26|3973.62
#2021-07-27|3924.86
#2021-07-28|3935.29
#2021-07-29|4004.71
#2021-07-30|3983.16
#2021-08-02|3983.01
#2021-08-03|3962.03
#2021-08-04|3954.49
#2021-08-05|4034.66
#2021-08-06|4080.50
#2021-08-09|4098.65
#2021-08-10|4119.04
#2021-08-11|4141.03
#2021-08-12|4145.16
#2021-08-13|4135.49
#2021-08-16|4127.29
#2021-08-17|4067.90
#2021-08-18|4033.86
#2021-08-19|3974.69
#2021-08-20|4037.36
#2021-08-23|4098.89
#2021-08-24|4126.18
#2021-08-25|4147.42
#2021-08-26|4095.74
#2021-08-27|4194.80
#2021-08-30|4156.78
#2021-08-31|4136.30
#2021-09-01|4137.08
#2021-09-02|4156.47
#2021-09-03|4127.71
#2021-09-06|4127.71
#2021-09-07|4088.28
#2021-09-08|4052.18
#2021-09-09|4061.32
#2021-09-10|4056.75
#2021-09-13|4091.06
#2021-09-14|4040.95
#2021-09-15|4088.15
#2021-09-16|4073.41
#2021-09-17|4085.19
#2021-09-20|3943.92
#2021-09-21|3951.51
#2021-09-22|4002.95
#2021-09-23|4083.42
#2021-09-24|4084.26
#2021-09-27|4142.98
#2021-09-28|4057.02
#2021-09-29|4062.79
#2021-09-30|4034.16
#2021-10-01|4072.06
#2021-10-04|4053.38
#2021-10-05|4126.34
#2021-10-06|4114.33
#2021-10-07|4153.72
#2021-10-08|4182.09
#2021-10-11|4130.05
#2021-10-12|4076.44
#2021-10-13|4098.64
#2021-10-14|4177.66
#2021-10-15|4177.09
#2021-10-18|4181.19
#2021-10-19|4227.59
#2021-10-20|4265.58
#2021-10-21|4273.00
#2021-10-22|4311.11
#2021-10-25|4351.50
#2021-10-26|4337.41
#2021-10-27|4217.52
#2021-10-28|4295.60
#2021-10-29|4378.27
#2021-11-01|4435.19
#2021-11-02|4457.00
#2021-11-03|4515.26
#2021-11-04|4491.88
#2021-11-05|4538.65
#2021-11-08|4535.57
#2021-11-09|4519.99
#2021-11-10|4503.49
#2021-11-11|4555.67
#2021-11-12|4577.46
#2021-11-15|4577.30
#2021-11-16|4540.08
#2021-11-17|4493.71
#2021-11-18|4482.32
#2021-11-19|4471.35
#2021-11-22|4443.10
#2021-11-23|4464.59
#2021-11-24|4462.47
#2021-11-25|4462.47
#2021-11-26|4309.18
#2021-11-29|4305.24
#2021-11-30|4202.62
#2021-12-01|4155.46
#2021-12-02|4277.18
#2021-12-03|4177.37
#2021-12-06|4230.69
#2021-12-07|4312.87
#2021-12-08|4334.78
#2021-12-09|4275.75
#2021-12-10|4241.14
#2021-12-13|4186.64
#2021-12-14|4176.92
#2021-12-15|4186.93
#2021-12-16|4189.63
#2021-12-17|4149.38
#2021-12-20|4018.24
#2021-12-21|4107.12
#2021-12-22|4154.52
#2021-12-23|4219.55
#2021-12-24|4219.55
#2021-12-27|4287.46
#2021-12-28|4277.53
#2021-12-29|4246.19
#2021-12-30|4248.56
#2021-12-31|4248.31
#2022-01-03|4245.57
#2022-01-04|4273.02
#2022-01-05|4146.88
#2022-01-06|4153.78
#2022-01-07|4162.14
#2022-01-10|4131.34
#2022-01-11|4189.30
#2022-01-12|4169.23
#2022-01-13|4143.96
#2022-01-14|4075.79
#2022-01-17|4075.79
#2022-01-18|3980.76
#2022-01-19|3925.56
#2022-01-20|3843.14
#2022-01-21|3740.99
#2022-01-24|3742.25
#2022-01-25|3661.04
#2022-01-26|3645.15
#2022-01-27|3629.70
#2022-01-28|3691.05
#2022-01-31|3817.05
#2022-02-01|3825.70
#2022-02-02|3782.52
#2022-02-03|3735.91
#2022-02-04|3788.86
#2022-02-07|3790.18
#2022-02-08|3824.87
#2022-02-09|3886.35
#2022-02-10|3822.81
#2022-02-11|3772.96
#2022-02-14|3748.93
#2022-02-15|3833.65
#2022-02-16|3866.39
#2022-02-17|3746.38
#2022-02-18|3743.68
#2022-02-21|3743.68
#2022-02-22|3706.38
#2022-02-23|3625.75
#2022-02-24|3658.81
#2022-02-25|3745.56
#2022-02-28|3713.20
#2022-03-01|3599.79
#2022-03-02|3716.20
#2022-03-03|3667.07
#2022-03-04|3575.06
#2022-03-07|3396.85
#2022-03-08|3392.83
#2022-03-09|3524.10
#2022-03-10|3516.77
#2022-03-11|3502.43
#2022-03-14|3510.03
#2022-03-15|3542.80
#2022-03-16|3687.23
#2022-03-17|3714.21
#2022-03-18|3713.61
#2022-03-21|3675.15
#2022-03-22|3727.20
#2022-03-23|3651.53
#2022-03-24|3691.38
#2022-03-25|3680.53
#2022-03-28|3669.93
#2022-03-29|3764.92
#2022-03-30|3719.09
#2022-03-31|3680.99
#2022-04-01|3716.89
#2022-04-04|3700.16
#2022-04-05|3639.49
#2022-04-06|3548.55
#2022-04-07|3527.69
#2022-04-08|3505.65
#2022-04-11|3486.00
#2022-04-12|3466.07
#2022-04-13|3511.96
#2022-04-14|3471.34
#2022-04-15|3471.34
#2022-04-18|3433.18
#2022-04-19|3547.49
#2022-04-20|3561.26
#2022-04-21|3477.77
#2022-04-22|3409.02
#2022-04-25|3437.03
#2022-04-26|3329.23
#2022-04-27|3311.74
#2022-04-28|3353.79
#2022-04-29|3253.16
#2022-05-02|3300.64
#2022-05-03|3315.90
#2022-05-04|3381.07
#2022-05-05|3274.45
#2022-05-06|3240.28
#2022-05-09|3174.98
#2022-05-10|3158.34
#2022-05-11|3109.91
#2022-05-12|3145.74
#2022-05-13|3204.71
#2022-05-16|3201.11
#2022-05-17|3311.12
#2022-05-18|3211.71
#2022-05-19|3219.81
#2022-05-20|3233.72
#2022-05-23|3267.38
#2022-05-24|3252.76
#2022-05-25|3304.66
#2022-05-26|3373.93
#2022-05-27|3435.85
#2022-05-30|3435.85
#2022-05-31|3411.68
#2022-06-01|3383.74
#2022-06-02|3452.30
#2022-06-03|3409.92
#2022-06-06|3429.56
#2022-06-07|3438.36
#2022-06-08|3383.08
#2022-06-09|3328.35
#2022-06-10|3239.61
#2022-06-13|3091.87
#2022-06-14|3090.35
#2022-06-15|3128.12
#2022-06-16|3014.26
#2022-06-17|3041.10
#2022-06-20|3041.10
#2022-06-21|3087.06
#2022-06-22|3078.31
#2022-06-23|3116.49
#2022-06-24|3235.68
#2022-06-27|3239.83
#2022-06-28|3204.26
#2022-06-29|3124.24
#2022-06-30|3103.17
#2022-07-01|3147.58
#2022-07-04|3147.58
#2022-07-05|3194.69
#2022-07-06|3162.11
#2022-07-07|3223.59
#2022-07-08|3185.26
#2022-07-11|3116.48
#2022-07-12|3126.72
#2022-07-13|3075.49
#2022-07-14|3074.71
#2022-07-15|3151.13
#2022-07-18|3126.94
#2022-07-19|3212.28
#2022-07-20|3251.81
#2022-07-21|3283.52
#2022-07-22|3270.38
#2022-07-25|3291.47
#2022-07-26|3274.86
#2022-07-27|3334.35
#2022-07-28|3403.48
#2022-07-29|3416.97
#2022-08-01|3444.36
#2022-08-02|3400.62
#2022-08-03|3447.11
#2022-08-04|3458.72
#2022-08-05|3438.27
#2022-08-08|3455.04
#2022-08-09|3413.24
#2022-08-10|3498.17
#2022-08-11|3517.40
#2022-08-12|3592.86
#2022-08-15|3603.56
#2022-08-16|3592.42
#2022-08-17|3563.67
#2022-08-18|3589.75
#2022-08-19|3506.53
#2022-08-22|3431.84
#2022-08-23|3427.61
#2022-08-24|3443.89
#2022-08-25|3480.15
#2022-08-26|3380.00
#2022-08-29|3341.19
#2022-08-30|3319.11
#2022-08-31|3299.43
#2022-09-01|3268.93
#2022-09-02|3233.59
#2022-09-05|3233.59
#2022-09-06|3252.53
#2022-09-07|3311.54
#2022-09-08|3350.35
#2022-09-09|3398.99
#2022-09-12|3436.92
#2022-09-13|3298.91
#2022-09-14|3291.59
#2022-09-15|3277.67
#2022-09-16|3253.23
#2022-09-19|3312.45
#2022-09-20|3234.79
#2022-09-21|3196.31
#2022-09-22|3126.06
#2022-09-23|3040.60
#2022-09-26|3001.11
#2022-09-27|2970.89
#2022-09-28|3018.64
#2022-09-29|2956.63
#2022-09-30|2942.91
#2022-10-03|3006.38
#2022-10-04|3152.44
#2022-10-05|3116.45
#2022-10-06|3094.28
#2022-10-07|3000.91
#2022-10-10|3004.16
#2022-10-11|2941.52
#2022-10-12|2942.67
#2022-10-13|3034.89
#2022-10-14|2957.44
#2022-10-17|3019.74
#2022-10-18|3059.62
#2022-10-19|3009.64
#2022-10-20|2963.96
#2022-10-21|3046.85
#2022-10-24|3077.11
#2022-10-25|3119.28
#2022-10-26|3146.05
#2022-10-27|3170.39
#2022-10-28|3271.89
#2022-10-31|3256.01
#2022-11-01|3313.54
#2022-11-02|3278.72
#2022-11-03|3231.04
#2022-11-04|3299.64
#2022-11-07|3345.26
#2022-11-08|3339.60
#2022-11-09|3300.43
#2022-11-10|3558.02
#2022-11-11|3627.22
#2022-11-14|3542.84
#2022-11-15|3589.22
#2022-11-16|3558.17
#2022-11-17|3529.11
#2022-11-18|3543.62
#2022-11-21|3539.31
#2022-11-22|3578.81
#2022-11-23|3582.38
#2022-11-24|3582.38
#2022-11-25|3586.04
#2022-11-28|3523.65
#2022-11-29|3523.98
#2022-11-30|3588.02
#2022-12-01|3607.84
#2022-12-02|3607.18
#2022-12-05|3546.42
#2022-12-06|3479.67
#2022-12-07|3464.92
#2022-12-08|3484.79
#2022-12-09|3470.64
#2022-12-12|3491.89
#2022-12-13|3529.24
#2022-12-14|3494.56
#2022-12-15|3410.60
#2022-12-16|3381.66
#2022-12-19|3340.66
#2022-12-20|3371.04
#2022-12-21|3435.76
#2022-12-22|3351.70
#2022-12-23|3378.93
#2022-12-26|3378.93
#2022-12-27|3372.20
#2022-12-28|3320.07
#2022-12-29|3386.85
#2022-12-30|3368.95
#2023-01-02|3368.95
#2023-01-03|3424.44
#2023-01-04|3486.03
#2023-01-05|3467.32
#2023-01-06|3552.58
#2023-01-09|3581.03
#2023-01-10|3650.61
#2023-01-11|3713.96
#2023-01-12|3745.55
#2023-01-13|3760.77
#2023-01-16|3760.77
#2023-01-17|3734.89
#2023-01-18|3710.40
#2023-01-19|3682.25
#2023-01-20|3734.51
#2023-01-23|3764.47
#2023-01-24|3741.74
#2023-01-25|3736.50
#2023-01-26|3768.83
#2023-01-27|3804.90
#2023-01-30|3773.93
#2023-01-31|3840.55
#2023-02-01|3899.33
#2023-02-02|3972.91
#2023-02-03|3992.78
#2023-02-06|3932.46
#2023-02-07|3939.97
#2023-02-08|3907.18
#2023-02-09|3854.18
#2023-02-10|3880.83
#2023-02-13|3956.45
#2023-02-14|3945.85
#2023-02-15|3953.51
#2023-02-16|3930.63
#2023-02-17|3946.37
#2023-02-20|3946.37
#2023-02-21|3853.76
#2023-02-22|3834.02
#2023-02-23|3857.77
#2023-02-24|3832.25
#2023-02-27|3863.15
#2023-02-28|3889.83
#2023-03-01|3883.52
#2023-03-02|3873.67
#2023-03-03|3903.88
#2023-03-06|3872.18
#2023-03-07|3815.61
#2023-03-08|3840.84
#2023-03-09|3715.41
#2023-03-10|3542.77
#2023-03-13|3455.84
#2023-03-14|3524.45
#2023-03-15|3496.34
#2023-03-16|3559.81
#2023-03-17|3495.03
#2023-03-20|3518.25
#2023-03-21|3607.06
#2023-03-22|3531.24
#2023-03-23|3526.13
#2023-03-24|3541.86
#2023-03-27|3570.17
#2023-03-28|3566.64
#2023-03-29|3580.92
#2023-03-30|3572.05
#2023-03-31|3648.33
#2023-04-03|3618.75
#2023-04-04|3577.67
#2023-04-05|3555.79
#2023-04-06|3576.00
#2023-04-07|3576.00
#2023-04-10|3584.35
#2023-04-11|3640.48
#2023-04-12|3632.46
#2023-04-13|3680.88
#2023-04-14|3689.88
#2023-04-17|3705.87
#2023-04-18|3706.31
#2023-04-19|3731.24
#2023-04-20|3702.95
#2023-04-21|3706.49
#2023-04-24|3695.31
#2023-04-25|3633.07
#2023-04-26|3577.78
#2023-04-27|3605.92
#2023-04-28|3620.21
#2023-05-01|3603.93
#2023-05-02|3517.36
#2023-05-03|3485.01
#2023-05-04|3388.45
#2023-05-05|3451.55
#2023-05-08|3450.15
#2023-05-09|3433.97
#2023-05-10|3432.00
#2023-05-11|3409.05
#2023-05-12|3398.43
#2023-05-15|3438.06
#2023-05-16|3412.22
#2023-05-17|3474.25
#2023-05-18|3479.76
#2023-05-19|3479.96
#2023-05-22|3521.96
#2023-05-23|3491.28
#2023-05-24|3444.06
#2023-05-25|3433.58
#2023-05-26|3469.97
#2023-05-29|3469.97
#2023-05-30|3468.27
#2023-05-31|3447.15
#2023-06-01|3497.08
#2023-06-02|3580.24
#2023-06-05|3577.43
#2023-06-06|3661.92
#2023-06-07|3722.96
#2023-06-08|3729.57
#2023-06-09|3711.37
#2023-06-12|3703.53
#2023-06-13|3743.71
#2023-06-14|3748.69
#2023-06-15|3792.39
#2023-06-16|3761.30
#2023-06-19|3761.30
#2023-06-20|3738.06
#2023-06-21|3718.12
#2023-06-22|3671.21
#2023-06-23|3604.49
#2023-06-26|3609.77
#2023-06-27|3638.15
#2023-06-28|3653.06
#2023-06-29|3710.19
#2023-06-30|3706.17
#2023-07-03|3724.09
#2023-07-04|3724.09
#2023-07-05|3669.30
#2023-07-06|3640.89
#2023-07-07|3658.22
#2023-07-10|3676.67
#2023-07-11|3724.57
#2023-07-12|3787.45
#2023-07-13|3857.07
#2023-07-14|3846.62
#2023-07-17|3878.49
#2023-07-18|3922.86
#2023-07-19|3946.38
#2023-07-20|3944.57
#2023-07-21|3931.40
#2023-07-24|3959.55
#2023-07-25|3971.00
#2023-07-26|3974.60
#2023-07-27|3912.74
#2023-07-28|3876.86
#2023-07-31|3888.59
#2023-08-01|3881.13
#2023-08-02|3851.16
#2023-08-03|3854.33
#2023-08-04|3873.25
#2023-08-07|3906.91
#2023-08-08|3860.09
#2023-08-09|3877.86
#2023-08-10|3868.71
#2023-08-11|3868.96
#2023-08-14|3864.15
#2023-08-15|3820.05
#2023-08-16|3812.15
#2023-08-17|3804.87
#2023-08-18|3832.70
#2023-08-21|3818.49
#2023-08-22|3798.38
#2023-08-23|3843.96
#2023-08-24|3820.49
#2023-08-25|3826.87
#2023-08-28|3862.92
#2023-08-29|3912.58
#2023-08-30|3919.54
#2023-08-31|3920.98
#2023-09-01|3947.53
#2023-09-04|3947.53
#2023-09-05|3877.05
#2023-09-06|3858.08
#2023-09-07|3859.13
#2023-09-08|3876.26
#2023-09-11|3901.32
#2023-09-12|3926.97
#2023-09-13|3919.14
#2023-09-14|3927.94
#2023-09-15|3942.95
#2023-09-18|3930.83
#2023-09-19|3927.49
#2023-09-20|3917.74
#2023-09-21|3887.01
#2023-09-22|3868.42
#2023-09-25|3885.25
#2023-09-26|3831.99
#2023-09-27|3848.90
#2023-09-28|3899.76
#2023-09-29|3879.23
#2023-10-02|3827.92
#2023-10-03|3735.89
#2023-10-04|3749.17
#2023-10-05|3785.69
#2023-10-06|3797.63
#2023-10-09|3801.03
#2023-10-10|3790.28
#2023-10-11|3789.97
#2023-10-12|3724.20
#2023-10-13|3701.52
#2023-10-16|3733.83
#2023-10-17|3754.77
#2023-10-18|3659.15
#2023-10-19|3587.26
#2023-10-20|3538.90
#2023-10-23|3525.20
#2023-10-24|3535.77
#2023-10-25|3480.52
#2023-10-26|3516.18
#2023-10-27|3500.02
#2023-10-30|3554.27
#2023-10-31|3583.52
#2023-11-01|3617.38
#2023-11-02|3705.52
#2023-11-03|3793.37
#2023-11-06|3770.09
#2023-11-07|3751.13
#2023-11-08|3765.74
#2023-11-09|3745.78
#2023-11-10|3787.89
#2023-11-13|3761.76
#2023-11-14|3887.26
#2023-11-15|3911.88
#2023-11-16|3879.00
#2023-11-17|3899.62
#2023-11-20|3893.97
#2023-11-21|3859.60
#2023-11-22|3891.52
#2023-11-23|3891.52
#2023-11-24|3904.93
#2023-11-27|3886.81
#2023-11-28|3858.48
#2023-11-29|3904.08
#2023-11-30|3933.95
#2023-12-01|3981.75
#2023-12-04|4018.79
#2023-12-05|4004.46
#2023-12-06|4024.86
#2023-12-07|4056.23
#2023-12-08|4095.10
#2023-12-11|4105.23
#2023-12-12|4137.00
#2023-12-13|4220.41
#2023-12-14|4388.71
#2023-12-15|4375.97
#2023-12-18|4362.70
#2023-12-19|4430.52
#2023-12-20|4385.80
#2023-12-21|4420.51
#2023-12-22|4456.49
#2023-12-25|4456.49
#2023-12-26|4505.71
#2023-12-27|4521.90
#2023-12-28|4530.91
#2023-12-29|4473.57
#2024-01-01|4473.57
#2024-01-02|4407.92
#2024-01-03|4304.45
#2024-01-04|4318.29
#2024-01-05|4306.02
#2024-01-08|4363.56
#2024-01-09|4304.77
#2024-01-10|4326.44
#2024-01-11|4320.41
#2024-01-12|4327.02
#2024-01-15|4327.02
#2024-01-16|4326.06
#2024-01-17|4326.45
#2024-01-18|4349.47
#2024-01-19|4437.54
#2024-01-22|4483.95
#2024-01-23|4429.57
#2024-01-24|4403.56
#2024-01-25|4442.17
#2024-01-26|4462.62
#2024-01-29|4513.58
#2024-01-30|4510.99
#2024-01-31|4415.81
#2024-02-01|4473.13
#2024-02-02|4457.75
#2024-02-05|4456.83
#2024-02-06|4400.34
#2024-02-07|4438.67
#2024-02-08|4451.60
#2024-02-09|4531.05
#2024-02-12|4592.86
#2024-02-13|4424.36
#2024-02-14|4508.09
#2024-02-15|4576.88
#2024-02-16|4573.29
#2024-02-19|4573.29
#2024-02-20|4560.77
#2024-02-21|4553.51
#2024-02-22|4610.55
#2024-02-23|4600.95
#2024-02-26|4603.10
#2024-02-27|4616.81
#2024-02-28|4589.21
#2024-02-29|4615.69
#2024-03-01|4631.47
#2024-03-04|4630.48
#2024-03-05|4602.80
#2024-03-06|4619.47
#2024-03-07|4642.31
#2024-03-08|4628.72
#2024-03-11|4622.98
#2024-03-12|4598.42
#2024-03-13|4606.90
#2024-03-14|4557.29
#2024-03-15|4575.23
#2024-03-18|4559.08
#2024-03-19|4586.45
#2024-03-20|4640.13
#2024-03-21|4703.33
#2024-03-22|4645.29
#2024-03-25|4644.25
#2024-03-26|4638.93
#2024-03-27|4711.38
#2024-03-28|4751.72
#2024-03-29|4751.72
#2024-04-01|4706.06
#2024-04-02|4678.25
#2024-04-03|4734.09
#2024-04-04|4682.52
#2024-04-05|4734.08
#2024-04-08|4806.44
#2024-04-09|4817.96
#2024-04-10|4729.66
#2024-04-11|4746.37
#2024-04-12|4635.71
#2024-04-15|4588.62
#2024-04-16|4588.03
#2024-04-17|4577.45
#2024-04-18|4579.25
#2024-04-19|4631.79
#2024-04-22|4698.87
#2024-04-23|4746.41
#2024-04-24|4719.42
#2024-04-25|4674.13
#2024-04-26|4698.29
#2024-04-29|4697.40
#2024-04-30|4629.55
#2024-05-01|4648.33
#2024-05-02|4708.29
#2024-05-03|4736.64
#2024-05-06|4780.35
#2024-05-07|4758.20
#2024-05-08|4747.11
#2024-05-09|4773.16
#2024-05-10|4718.87
#2024-05-13|4728.06
#2024-05-14|4763.02
#2024-05-15|4818.60
#2024-05-16|4798.58
#2024-05-17|4775.49
#2024-05-20|4802.10
#2024-05-21|4829.95
#2024-05-22|4806.49
#2024-05-23|4812.00
#2024-05-24|4914.13
#2024-05-27|4914.13
#2024-05-28|4914.37
#2024-05-29|4812.38
#2024-05-30|4848.57
#2024-05-31|4877.41
#2024-06-03|4877.28
#2024-06-04|4814.49
#2024-06-05|4824.20
#2024-06-06|4761.93
#2024-06-07|4703.47
#2024-06-10|4727.10
#2024-06-11|4723.52
#2024-06-12|4775.09
#2024-06-13|4685.85
#2024-06-14|4628.66
#2024-06-17|4664.72
#2024-06-18|4690.09
#2024-06-19|4690.09
#2024-06-20|4726.93
#2024-06-21|4721.93
#2024-06-24|4766.36
#2024-06-25|4765.66
#2024-06-26|4737.24
#2024-06-27|4783.46
#2024-06-28|4813.11
#2024-07-01|4778.67
#2024-07-02|4828.45
#2024-07-03|4832.84
#2024-07-04|4832.84
#2024-07-05|4797.38
#2024-07-08|4777.18
#2024-07-09|4770.60
#2024-07-10|4860.80
#2024-07-11|4998.33
#2024-07-12|5060.48
#2024-07-15|5126.57
#2024-07-16|5263.06
#2024-07-17|5261.28
#2024-07-18|5234.71
#2024-07-19|5193.97
#2024-07-22|5272.35
#2024-07-23|5298.65
#2024-07-24|5198.84
#2024-07-25|5326.30
#2024-07-26|5386.87
#2024-07-29|5358.59
#2024-07-30|5403.67
#2024-07-31|5435.04
#2024-08-01|5267.52
#2024-08-02|5043.41
#2024-08-05|4831.49
#2024-08-06|4876.54
#2024-08-07|4837.24
#2024-08-08|4960.15
#2024-08-09|5031.77
#2024-08-12|4978.55
#2024-08-13|5078.79
#2024-08-14|5111.30
#2024-08-15|5215.59
#2024-08-16|5244.91
#2024-08-19|5286.57
#2024-08-20|5225.85
#2024-08-21|5277.72
#2024-08-22|5296.06
#2024-08-23|5400.17
#2024-08-26|5401.41
#2024-08-27|5396.91
#2024-08-28|5323.58
#2024-08-29|5345.34
#2024-08-30|5406.86
#2024-09-02|5406.86
#2024-09-03|5289.66
#2024-09-04|5285.27
#2024-09-05|5274.60
#2024-09-06|5178.15
#2024-09-09|5255.84
#2024-09-10|5228.65
#2024-09-11|5232.84
#2024-09-12|5325.17
#2024-09-13|5435.92
#2024-09-16|5520.69
#2024-09-17|5594.46
#2024-09-18|5604.23
#2024-09-19|5710.25
#2024-09-20|5691.06
#2024-09-23|5710.18
#2024-09-24|5743.71
#2024-09-25|5686.40
#2024-09-26|5705.90
#2024-09-27|5711.41
#2024-09-30|5718.11
#2024-10-01|5686.77
#2024-10-02|5714.47
#2024-10-03|5726.41
#2024-10-04|5834.14
#2024-10-07|5782.03
#2024-10-08|5766.87
#2024-10-09|5835.81
#2024-10-10|5808.12
#2024-10-11|5892.35
#2024-10-14|5936.62
#2024-10-15|5965.20
#2024-10-16|6067.45
#2024-10-17|6157.06
#2024-10-18|6183.99
#2024-10-21|6131.34
#2024-10-22|6114.81
#2024-10-23|6016.33
#2024-10-24|6094.11
#2024-10-25|6058.32
#2024-10-28|6166.01
#2024-10-29|6149.80
#2024-10-30|6158.29
#2024-10-31|6083.35
#2024-11-01|6059.08
#2024-11-04|5931.90
#2024-11-05|5992.99
#2024-11-06|6402.32
#2024-11-07|6313.18
#2024-11-08|6394.50
#2024-11-11|6549.92
#2024-11-12|6431.03
#2024-11-13|6331.36
#2024-11-14|6376.76
#2024-11-15|6337.33
#2024-11-18|6366.37
#2024-11-19|6399.75
#2024-11-20|6404.38
#2024-11-21|6513.25
#2024-11-22|6574.87
#2024-11-25|6647.07
#2024-11-26|6651.20
#2024-11-27|6589.33
#2024-11-28|6589.33
#2024-11-29|6594.63
#2024-12-02|6559.88
#2024-12-03|6521.79
#2024-12-04|6514.99
#2024-12-05|6482.44
#2024-12-06|6428.87
#2024-12-09|6356.50
#2024-12-10|6339.76
#2024-12-11|6425.32
#2024-12-12|6384.77
#2024-12-13|6316.90
#2024-12-16|6327.93
#2024-12-17|6237.43
#2024-12-18|5953.17
#2024-12-19|5991.17
#2024-12-20|6067.27
#2024-12-23|6072.08
#2024-12-24|6145.37
#2024-12-25|6145.37
#2024-12-26|6206.15
#2024-12-27|6139.85
#2024-12-30|6067.78
#2024-12-31|6066.37
#2025-01-01|6066.37
#2025-01-02|6088.44
#2025-01-03|6150.45
#2025-01-06|6071.94
#2025-01-07|5970.07
#2025-01-08|6025.11
#2025-01-09|6025.11
#2025-01-10|5838.91
#2025-01-13|5821.86
#2025-01-14|5929.77
#2025-01-15|6059.35
#2025-01-16|6106.91
#2025-01-17|6147.45
#2025-01-20|6147.45
#2025-01-21|6275.03
#2025-01-22|6261.28
#2025-01-23|6280.35
#2025-01-24|6301.60
#2025-01-27|6212.72
#2025-01-28|6289.92
#2025-01-29|6234.30
#2025-01-30|6294.30
#2025-01-31|6281.88
#2025-02-03|6200.12
#2025-02-04|6220.46
#2025-02-05|6274.31
#2025-02-06|6260.59
#2025-02-07|6250.21
#2025-02-10|6201.75
#2025-02-11|6102.67
#2025-02-12|6038.16
#2025-02-13|6038.00
#2025-02-14|6110.92
#2025-02-17|6110.92
#2025-02-18|6169.57
#2025-02-19|6170.85
#2025-02-20|6059.67
#2025-02-21|5946.43
#2025-02-24|5901.67
#2025-02-25|5865.02
#2025-02-26|5886.83
#2025-02-27|5829.05
#2025-02-28|5949.94
#2025-03-03|5838.32
#2025-03-04|5624.93
#2025-03-05|5711.11
#2025-03-06|5593.79
#2025-03-07|5613.92
#2025-03-10|5415.66
#2025-03-11|5432.70
#2025-03-12|5435.41
#2025-03-13|5330.43
#2025-03-14|5458.74
#2025-03-17|5556.47
#2025-03-18|5555.12
#2025-03-19|5667.64
#2025-03-20|5642.06
#2025-03-21|5621.28
#2025-03-24|5780.63
#2025-03-25|5815.34
#2025-03-26|5744.40
#2025-03-27|5659.03
#2025-03-28|5520.72
#2025-03-31|5539.35
#2025-04-01|5614.66
#2025-04-02|5697.90
#2025-04-03|5232.99
#2025-04-04|4929.58
#2025-04-07|4852.84
#2025-04-08|4730.75
#2025-04-09|5257.43
#2025-04-10|4997.88
#2025-04-11|5048.81
#2025-04-14|5119.61
#2025-04-15|5158.73
#2025-04-16|5037.88
#2025-04-17|5080.89
#2025-04-18|5080.89
#2025-04-21|4919.67
#2025-04-22|5082.67
#2025-04-23|5180.94
#2025-04-24|5309.82
#2025-04-25|5309.22
#2025-04-28|5338.03
#2025-04-29|5379.21
#2025-04-30|5349.08
#2025-05-01|5367.19
#2025-05-02|5525.73
#2025-05-05|5482.96
#2025-05-06|5446.34
#2025-05-07|5527.82
#2025-05-08|5664.00
#2025-05-09|5658.27
#2025-05-12|5885.79
#2025-05-13|5922.26
#2025-05-14|5906.03
#2025-05-15|5875.81
#2025-05-16|5933.80
#2025-05-19|5919.33
#2025-05-20|5880.81
#2025-05-21|5697.61
#2025-05-22|5689.52
#2025-05-23|5681.43
#2025-05-26|5681.43
#2025-05-27|5827.26
#2025-05-28|5804.16
#2025-05-29|5742.70
#2025-05-30|5685.99
#2025-06-02|5673.41
#2025-06-03|5694.10
#2025-06-04|5671.99
#2025-06-05|5689.96
#2025-06-06|5774.58
#2025-06-09|5812.59
#2025-06-10|5804.47
#2025-06-11|5799.15
#2025-06-12|5823.72
#2025-06-13|5669.89
#2025-06-16|5705.68
#2025-06-17|5630.67
#2025-06-18|5690.99
#2025-06-19|5690.99
#2025-06-20|5694.73
#2025-06-23|5732.18
#2025-06-24|5845.17
#2025-06-25|5846.30
#2025-06-26|5939.55
#2025-06-27|5971.80
#2025-06-30|5945.38
#2025-07-01|6006.38
#2025-07-02|6090.40
#2025-07-03|6135.73
#2025-07-04|6135.73
#2025-07-07|6097.24
#2025-07-08|6133.79
#2025-07-09|6195.34
#2025-07-10|6295.94
#2025-07-11|6248.97
#2025-07-14|6284.62
#2025-07-15|6152.86
#2025-07-16|6318.28
#2025-07-17|6433.87
#2025-07-18|6373.69
#2025-07-21|6292.02
#2025-07-22|6359.41
#2025-07-23|6440.58
#2025-07-24|6450.53
#2025-07-25|6473.11
#2025-07-28|6412.96
#2025-07-29|6389.56
#2025-07-30|6364.48
#2025-07-31|6325.92
#2025-08-01|6192.90
#2025-08-04|6320.24
#2025-08-05|6363.35
#2025-08-06|6447.10
#2025-08-07|6347.04
#2025-08-08|6449.31
#2025-08-11|6458.60
#2025-08-12|6625.23
#2025-08-13|6719.34
#2025-08-14|6672.28
#2025-08-15|6585.52
#2025-08-18|6548.91
#2025-08-19|6481.08
#2025-08-20|6458.53
#2025-08-21|6450.86
#2025-08-22|6619.40
#2025-08-25|6559.37
#2025-08-26|6628.36
#2025-08-27|6632.39
#2025-08-28|6626.14
#2025-08-29|6604.30
#2025-09-01|6604.30
#2025-09-02|6537.61
#2025-09-03|6478.32
#2025-09-04|6585.32
#2025-09-05|6530.88
#2025-09-08|6553.89
#2025-09-09|6528.56
#2025-09-10|6551.12
#2025-09-11|6700.21
#2025-09-12|6630.27
#2025-09-15|6543.92
#2025-09-16|6534.05
#2025-09-17|6548.19
#2025-09-18|6700.44
#2025-09-19|6665.71
#2025-09-22|6614.07
#2025-09-23|6605.93
#2025-09-24|6487.43
#2025-09-25|6462.91
#2025-09-26|6496.31
#2025-09-29|6466.92
#2025-09-30|6413.37
#2025-10-01|6274.90
#2025-10-02|6355.66
#2025-10-03|6428.12
#2025-10-06|6420.35
#2025-10-07|6345.00
#2025-10-08|6296.03
#2025-10-09|6246.99
#2025-10-10|6099.44
#2025-10-13|6272.13
#2025-10-14|6380.35
#2025-10-15|6332.06
#2025-10-16|6175.66
#2025-10-17|6240.74
#2025-10-20|6273.89
#2025-10-21|6298.76
#2025-10-22|6238.66
#2025-10-23|6237.07
#2025-10-24|6247.64
#2025-10-27|6323.36
#2025-10-28|6295.05
#2025-10-29|6162.09
#2025-10-30|6106.40
#2025-10-31|6127.38
#2025-11-03|6155.19
#2025-11-04|6179.26
#2025-11-05|6225.97
#2025-11-06|6214.81
#2025-11-07|6225.17
#2025-11-10|6217.86
#2025-11-11|6231.78
#2025-11-12|6305.50
#2025-11-13|6196.03
#2025-11-14|6177.54
#2025-11-17|5997.49
#2025-11-18|6014.25
#2025-11-19|6012.17
#2025-11-20|5933.25
#2025-11-21|6033.28
#2025-11-24|6065.74
#2025-11-25|6153.39
#2025-11-26|6171.82
#2025-11-27|6171.82
#2025-11-28|6197.89
#2025-12-01|6161.08
#2025-12-02|6143.84
#2025-12-03|6263.01
#2025-12-04|6290.84
#2025-12-05|6334.23
#2025-12-08|6297.42
#2025-12-09|6375.52
#2025-12-10|6456.60
#2025-12-11|6479.61
#2025-12-12|6418.62
#2025-12-15|6379.80
#2025-12-16|6391.97
#2025-12-17|6363.17
#2025-12-18|6376.08
#2025-12-19|6380.97
#2025-12-22|6489.25
#2025-12-23|6503.89
#2025-12-24|6511.81
#2025-12-25|6511.81
#2025-12-26|6540.31
#2025-12-29|6520.24
#2025-12-30|6488.27
#2025-12-31|6452.57
#2026-01-01|6452.57
#2026-01-02|6515.23
#2026-01-05|6729.04
#2026-01-06|6773.51
#2026-01-07|6678.01
#2026-01-08|6789.90
#2026-01-09|6787.92
#2026-01-12|6811.45
#2026-01-13|6723.48
#2026-01-14|6814.79
#2026-01-15|6990.03
#2026-01-16|6972.30
#2026-01-19|6972.30
#2026-01-20|6845.20
#2026-01-21|6974.98
#2026-01-22|7007.07
#2026-01-23|6882.95
#2026-01-26|6843.05
#2026-01-27|6830.58
#2026-01-28|6840.75
#2026-01-29|6807.68
#2026-01-30|6790.39
#2026-02-02|6792.71
#2026-02-03|6533.30
#2026-02-04|6579.12
#2026-02-05|6355.05
#2026-02-06|6494.29
#2026-02-09|6598.62
#2026-02-10|6659.99
#2026-02-11|6559.83
#2026-02-12|6515.79
#2026-02-13|6498.09
#2026-02-16|6498.09
#2026-02-17|6422.20
#2026-02-18|6523.07
#2026-02-19|6367.34
#2026-02-20|6194.18
#2026-02-23|6002.96
#2026-02-24|6110.30
#2026-02-25|6219.08
#2026-02-26|6215.58
#2026-02-27|6018.07
#2026-03-02|6131.36
#2026-03-03|6106.80
#2026-03-04|6171.24
#2026-03-05|6139.20
#2026-03-06|5981.26
#2026-03-09|5931.54
#2026-03-10|5894.24
#2026-03-11|5862.21
#2026-03-12|5696.20
#2026-03-13|5755.48
#2026-03-16|5812.69
#2026-03-17|5928.08
#2026-03-18|5865.52
#2026-03-19|5887.47
#2026-03-20|5845.89
#2026-03-23|5898.16
#2026-03-24|5880.93
#2026-03-25|5983.26
#2026-03-26|5939.95
#2026-03-27|5756.14
#2026-03-30|5833.54
#2026-03-31|5937.78
#2026-04-01|5861.17
#2026-04-02|5836.79
#2026-04-03|5836.79
#2026-04-06|5875.74
#2026-04-07|5856.43
#2026-04-08|5997.85
#2026-04-09|5993.23