Table Data - Nasdaq Small Cap Transaction Processing Services Net Total Return Index
| Title | Nasdaq Small Cap Transaction Processing Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS50205015N |
| 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 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSS50205015N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1246.36 |
| 2012-12-04 | 1252.43 |
| 2012-12-05 | 1261.79 |
| 2012-12-06 | 1271.87 |
| 2012-12-07 | 1274.10 |
| 2012-12-10 | 1279.62 |
| 2012-12-11 | 1292.99 |
| 2012-12-12 | 1296.13 |
| 2012-12-13 | 1286.38 |
| 2012-12-14 | 1277.46 |
| 2012-12-17 | 1281.36 |
| 2012-12-18 | 1317.96 |
| 2012-12-19 | 1319.09 |
| 2012-12-20 | 1325.35 |
| 2012-12-21 | 1316.69 |
| 2012-12-24 | 1309.56 |
| 2012-12-25 | . |
| 2012-12-26 | 1301.48 |
| 2012-12-27 | 1296.98 |
| 2012-12-28 | 1288.56 |
| 2012-12-31 | 1313.18 |
| 2013-01-01 | . |
| 2013-01-02 | 1343.79 |
| 2013-01-03 | 1336.72 |
| 2013-01-04 | 1335.20 |
| 2013-01-07 | 1321.22 |
| 2013-01-08 | 1324.03 |
| 2013-01-09 | 1322.89 |
| 2013-01-10 | 1310.71 |
| 2013-01-11 | 1319.25 |
| 2013-01-14 | 1308.81 |
| 2013-01-15 | 1312.92 |
| 2013-01-16 | 1309.15 |
| 2013-01-17 | 1317.66 |
| 2013-01-18 | 1319.80 |
| 2013-01-21 | . |
| 2013-01-22 | 1324.25 |
| 2013-01-23 | 1316.12 |
| 2013-01-24 | 1329.80 |
| 2013-01-25 | 1344.29 |
| 2013-01-28 | 1354.17 |
| 2013-01-29 | 1351.37 |
| 2013-01-30 | 1332.31 |
| 2013-01-31 | 1356.97 |
| 2013-02-01 | 1362.10 |
| 2013-02-04 | 1350.54 |
| 2013-02-05 | 1364.67 |
| 2013-02-06 | 1373.74 |
| 2013-02-07 | 1367.70 |
| 2013-02-08 | 1382.32 |
| 2013-02-11 | 1380.54 |
| 2013-02-12 | 1382.62 |
| 2013-02-13 | 1397.58 |
| 2013-02-14 | 1410.59 |
| 2013-02-15 | 1405.48 |
| 2013-02-18 | . |
| 2013-02-19 | 1428.60 |
| 2013-02-20 | 1406.09 |
| 2013-02-21 | 1395.94 |
| 2013-02-22 | 1402.55 |
| 2013-02-25 | 1367.28 |
| 2013-02-26 | 1357.45 |
| 2013-02-27 | 1378.51 |
| 2013-02-28 | 1375.68 |
| 2013-03-01 | 1376.99 |
| 2013-03-04 | 1372.76 |
| 2013-03-05 | 1385.05 |
| 2013-03-06 | 1378.16 |
| 2013-03-07 | 1386.87 |
| 2013-03-08 | 1395.60 |
| 2013-03-11 | 1400.50 |
| 2013-03-12 | 1405.69 |
| 2013-03-13 | 1410.66 |
| 2013-03-14 | 1420.06 |
| 2013-03-15 | 1411.76 |
| 2013-03-18 | 1406.62 |
| 2013-03-19 | 1402.47 |
| 2013-03-20 | 1423.66 |
| 2013-03-21 | 1418.99 |
| 2013-03-22 | 1425.27 |
| 2013-03-25 | 1426.57 |
| 2013-03-26 | 1440.53 |
| 2013-03-27 | 1437.38 |
| 2013-03-28 | 1455.27 |
| 2013-03-29 | . |
| 2013-04-01 | 1437.22 |
| 2013-04-02 | 1446.62 |
| 2013-04-03 | 1428.29 |
| 2013-04-04 | 1432.23 |
| 2013-04-05 | 1415.87 |
| 2013-04-08 | 1440.92 |
| 2013-04-09 | 1425.39 |
| 2013-04-10 | 1466.77 |
| 2013-04-11 | 1472.28 |
| 2013-04-12 | 1454.53 |
| 2013-04-15 | 1415.80 |
| 2013-04-16 | 1432.39 |
| 2013-04-17 | 1400.94 |
| 2013-04-18 | 1387.58 |
| 2013-04-19 | 1391.32 |
| 2013-04-22 | 1398.47 |
| 2013-04-23 | 1424.07 |
| 2013-04-24 | 1433.14 |
| 2013-04-25 | 1445.73 |
| 2013-04-26 | 1452.02 |
| 2013-04-29 | 1459.58 |
| 2013-04-30 | 1470.57 |
| 2013-05-01 | 1429.58 |
| 2013-05-02 | 1454.56 |
| 2013-05-03 | 1479.29 |
| 2013-05-06 | 1475.31 |
| 2013-05-07 | 1492.41 |
| 2013-05-08 | 1494.53 |
| 2013-05-09 | 1490.36 |
| 2013-05-10 | 1499.95 |
| 2013-05-13 | 1495.31 |
| 2013-05-14 | 1520.13 |
| 2013-05-15 | 1518.42 |
| 2013-05-16 | 1523.31 |
| 2013-05-17 | 1539.21 |
| 2013-05-20 | 1539.58 |
| 2013-05-21 | 1541.99 |
| 2013-05-22 | 1507.39 |
| 2013-05-23 | 1545.09 |
| 2013-05-24 | 1548.26 |
| 2013-05-27 | . |
| 2013-05-28 | 1568.36 |
| 2013-05-29 | 1552.94 |
| 2013-05-30 | 1563.23 |
| 2013-05-31 | 1552.80 |
| 2013-06-03 | 1561.54 |
| 2013-06-04 | 1549.47 |
| 2013-06-05 | 1528.70 |
| 2013-06-06 | 1546.08 |
| 2013-06-07 | 1558.99 |
| 2013-06-10 | 1557.19 |
| 2013-06-11 | 1537.67 |
| 2013-06-12 | 1524.52 |
| 2013-06-13 | 1547.29 |
| 2013-06-14 | 1540.42 |
| 2013-06-17 | 1554.22 |
| 2013-06-18 | 1567.41 |
| 2013-06-19 | 1549.05 |
| 2013-06-20 | 1521.32 |
| 2013-06-21 | 1528.10 |
| 2013-06-24 | 1511.94 |
| 2013-06-25 | 1519.15 |
| 2013-06-26 | 1530.31 |
| 2013-06-27 | 1551.10 |
| 2013-06-28 | 1560.10 |
| 2013-07-01 | 1577.11 |
| 2013-07-02 | 1583.31 |
| 2013-07-03 | 1583.77 |
| 2013-07-04 | . |
| 2013-07-05 | 1611.81 |
| 2013-07-08 | 1605.17 |
| 2013-07-09 | 1614.50 |
| 2013-07-10 | 1610.31 |
| 2013-07-11 | 1624.99 |
| 2013-07-12 | 1629.01 |
| 2013-07-15 | 1629.41 |
| 2013-07-16 | 1631.45 |
| 2013-07-17 | 1644.16 |
| 2013-07-18 | 1655.79 |
| 2013-07-19 | 1653.77 |
| 2013-07-22 | 1664.39 |
| 2013-07-23 | 1662.90 |
| 2013-07-24 | 1680.66 |
| 2013-07-25 | 1705.62 |
| 2013-07-26 | 1664.78 |
| 2013-07-29 | 1660.13 |
| 2013-07-30 | 1667.37 |
| 2013-07-31 | 1658.11 |
| 2013-08-01 | 1704.54 |
| 2013-08-02 | 1713.34 |
| 2013-08-05 | 1725.19 |
| 2013-08-06 | 1726.09 |
| 2013-08-07 | 1729.59 |
| 2013-08-08 | 1741.68 |
| 2013-08-09 | 1735.58 |
| 2013-08-12 | 1749.51 |
| 2013-08-13 | 1751.77 |
| 2013-08-14 | 1752.21 |
| 2013-08-15 | 1727.08 |
| 2013-08-16 | 1726.89 |
| 2013-08-19 | 1715.84 |
| 2013-08-20 | 1724.72 |
| 2013-08-21 | 1716.22 |
| 2013-08-22 | 1731.58 |
| 2013-08-23 | 1729.78 |
| 2013-08-26 | 1735.90 |
| 2013-08-27 | 1689.48 |
| 2013-08-28 | 1682.99 |
| 2013-08-29 | 1684.97 |
| 2013-08-30 | 1655.10 |
| 2013-09-02 | . |
| 2013-09-03 | 1666.08 |
| 2013-09-04 | 1668.37 |
| 2013-09-05 | 1666.75 |
| 2013-09-06 | 1672.53 |
| 2013-09-09 | 1681.52 |
| 2013-09-10 | 1694.65 |
| 2013-09-11 | 1691.50 |
| 2013-09-12 | 1677.28 |
| 2013-09-13 | 1678.07 |
| 2013-09-16 | 1680.68 |
| 2013-09-17 | 1680.05 |
| 2013-09-18 | 1681.97 |
| 2013-09-19 | 1670.98 |
| 2013-09-20 | 1672.44 |
| 2013-09-23 | 1675.30 |
| 2013-09-24 | 1683.21 |
| 2013-09-25 | 1680.97 |
| 2013-09-26 | 1691.39 |
| 2013-09-27 | 1701.10 |
| 2013-09-30 | 1719.29 |
| 2013-10-01 | 1743.27 |
| 2013-10-02 | 1738.81 |
| 2013-10-03 | 1726.22 |
| 2013-10-04 | 1757.14 |
| 2013-10-07 | 1755.73 |
| 2013-10-08 | 1750.33 |
| 2013-10-09 | 1742.54 |
| 2013-10-10 | 1792.29 |
| 2013-10-11 | 1823.18 |
| 2013-10-14 | 1844.56 |
| 2013-10-15 | 1848.72 |
| 2013-10-16 | 1870.07 |
| 2013-10-17 | 1877.36 |
| 2013-10-18 | 1884.55 |
| 2013-10-21 | 1885.25 |
| 2013-10-22 | 1883.42 |
| 2013-10-23 | 1898.45 |
| 2013-10-24 | 1913.42 |
| 2013-10-25 | 1922.33 |
| 2013-10-28 | 1924.95 |
| 2013-10-29 | 1947.76 |
| 2013-10-30 | 1924.93 |
| 2013-10-31 | 1904.92 |
| 2013-11-01 | 1914.16 |
| 2013-11-04 | 1934.00 |
| 2013-11-05 | 1917.84 |
| 2013-11-06 | 1916.29 |
| 2013-11-07 | 1881.39 |
| 2013-11-08 | 1939.14 |
| 2013-11-11 | 1940.62 |
| 2013-11-12 | 1956.79 |
| 2013-11-13 | 1961.05 |
| 2013-11-14 | 1972.42 |
| 2013-11-15 | 1989.76 |
| 2013-11-18 | 1981.02 |
| 2013-11-19 | 1987.11 |
| 2013-11-20 | 1982.26 |
| 2013-11-21 | 2002.31 |
| 2013-11-22 | 2016.94 |
| 2013-11-25 | 2014.56 |
| 2013-11-26 | 2021.44 |
| 2013-11-27 | 2038.88 |
| 2013-11-28 | . |
| 2013-11-29 | 2041.79 |
| 2013-12-02 | 2020.29 |
| 2013-12-03 | 1998.67 |
| 2013-12-04 | 1988.23 |
| 2013-12-05 | 1993.95 |
| 2013-12-06 | 2014.18 |
| 2013-12-09 | 2005.69 |
| 2013-12-10 | 2021.57 |
| 2013-12-11 | 1996.55 |
| 2013-12-12 | 2001.41 |
| 2013-12-13 | 2028.86 |
| 2013-12-16 | 2052.03 |
| 2013-12-17 | 2049.58 |
| 2013-12-18 | 2072.02 |
| 2013-12-19 | 2052.30 |
| 2013-12-20 | 2096.62 |
| 2013-12-23 | 2115.39 |
| 2013-12-24 | 2111.37 |
| 2013-12-25 | . |
| 2013-12-26 | 2118.53 |
| 2013-12-27 | 2113.63 |
| 2013-12-30 | 2116.17 |
| 2013-12-31 | 2118.47 |
| 2014-01-01 | . |
| 2014-01-02 | 2097.78 |
| 2014-01-03 | 2108.74 |
| 2014-01-06 | 2092.84 |
| 2014-01-07 | 2111.45 |
| 2014-01-08 | 2106.88 |
| 2014-01-09 | 2113.34 |
| 2014-01-10 | 2111.16 |
| 2014-01-13 | 2072.35 |
| 2014-01-14 | 2080.05 |
| 2014-01-15 | 2086.89 |
| 2014-01-16 | 2087.47 |
| 2014-01-17 | 2069.43 |
| 2014-01-20 | . |
| 2014-01-21 | 2064.98 |
| 2014-01-22 | 2077.34 |
| 2014-01-23 | 2046.07 |
| 2014-01-24 | 1969.02 |
| 2014-01-27 | 1935.05 |
| 2014-01-28 | 1957.00 |
| 2014-01-29 | 1929.63 |
| 2014-01-30 | 1956.54 |
| 2014-01-31 | 1929.43 |
| 2014-02-03 | 1874.91 |
| 2014-02-04 | 1872.52 |
| 2014-02-05 | 1857.87 |
| 2014-02-06 | 1880.32 |
| 2014-02-07 | 1937.13 |
| 2014-02-10 | 1915.32 |
| 2014-02-11 | 1931.32 |
| 2014-02-12 | 1886.84 |
| 2014-02-13 | 1907.21 |
| 2014-02-14 | 1886.32 |
| 2014-02-17 | . |
| 2014-02-18 | 1901.21 |
| 2014-02-19 | 1882.40 |
| 2014-02-20 | 1890.51 |
| 2014-02-21 | 1892.40 |
| 2014-02-24 | 1902.08 |
| 2014-02-25 | 1909.99 |
| 2014-02-26 | 1916.98 |
| 2014-02-27 | 1941.43 |
| 2014-02-28 | 1931.86 |
| 2014-03-03 | 1926.21 |
| 2014-03-04 | 1975.44 |
| 2014-03-05 | 1974.56 |
| 2014-03-06 | 1975.32 |
| 2014-03-07 | 1969.38 |
| 2014-03-10 | 1967.21 |
| 2014-03-11 | 1966.82 |
| 2014-03-12 | 1976.46 |
| 2014-03-13 | 1954.48 |
| 2014-03-14 | 1965.83 |
| 2014-03-17 | 1975.77 |
| 2014-03-18 | 2003.49 |
| 2014-03-19 | 1989.10 |
| 2014-03-20 | 2003.95 |
| 2014-03-21 | 1994.29 |
| 2014-03-24 | 1969.22 |
| 2014-03-25 | 1967.02 |
| 2014-03-26 | 1934.92 |
| 2014-03-27 | 1931.55 |
| 2014-03-28 | 1935.25 |
| 2014-03-31 | 1969.63 |
| 2014-04-01 | 1988.19 |
| 2014-04-02 | 1981.75 |
| 2014-04-03 | 1977.41 |
| 2014-04-04 | 1931.33 |
| 2014-04-07 | 1906.47 |
| 2014-04-08 | 1921.90 |
| 2014-04-09 | 1934.89 |
| 2014-04-10 | 1875.82 |
| 2014-04-11 | 1839.48 |
| 2014-04-14 | 1857.27 |
| 2014-04-15 | 1865.96 |
| 2014-04-16 | 1881.07 |
| 2014-04-17 | 1902.47 |
| 2014-04-18 | . |
| 2014-04-21 | 1905.56 |
| 2014-04-22 | 1934.10 |
| 2014-04-23 | 1922.43 |
| 2014-04-24 | 1921.44 |
| 2014-04-25 | 1891.70 |
| 2014-04-28 | 1898.90 |
| 2014-04-29 | 1899.61 |
| 2014-04-30 | 1952.46 |
| 2014-05-01 | 1948.48 |
| 2014-05-02 | 1971.37 |
| 2014-05-05 | 1969.29 |
| 2014-05-06 | 1931.56 |
| 2014-05-07 | 1935.63 |
| 2014-05-08 | 1933.03 |
| 2014-05-09 | 1940.93 |
| 2014-05-12 | 1969.49 |
| 2014-05-13 | 1936.98 |
| 2014-05-14 | 1912.29 |
| 2014-05-15 | 1906.60 |
| 2014-05-16 | 1920.03 |
| 2014-05-19 | 1950.42 |
| 2014-05-20 | 1920.35 |
| 2014-05-21 | 1933.69 |
| 2014-05-22 | 1946.33 |
| 2014-05-23 | 1961.37 |
| 2014-05-26 | . |
| 2014-05-27 | 1954.55 |
| 2014-05-28 | 1963.42 |
| 2014-05-29 | 1968.16 |
| 2014-05-30 | 1962.11 |
| 2014-06-02 | 1933.68 |
| 2014-06-03 | 1928.83 |
| 2014-06-04 | 1936.89 |
| 2014-06-05 | 1955.77 |
| 2014-06-06 | 2000.67 |
| 2014-06-09 | 2002.03 |
| 2014-06-10 | 1997.65 |
| 2014-06-11 | 1995.64 |
| 2014-06-12 | 1981.54 |
| 2014-06-13 | 1975.03 |
| 2014-06-16 | 1968.29 |
| 2014-06-17 | 1996.92 |
| 2014-06-18 | 1993.77 |
| 2014-06-19 | 1996.96 |
| 2014-06-20 | 2012.80 |
| 2014-06-23 | 1997.24 |
| 2014-06-24 | 1981.99 |
| 2014-06-25 | 1982.03 |
| 2014-06-26 | 1971.69 |
| 2014-06-27 | 1986.53 |
| 2014-06-30 | 1988.77 |
| 2014-07-01 | 2022.04 |
| 2014-07-02 | 2002.41 |
| 2014-07-03 | 2026.95 |
| 2014-07-04 | . |
| 2014-07-07 | 1995.87 |
| 2014-07-08 | 1958.39 |
| 2014-07-09 | 1956.64 |
| 2014-07-10 | 1925.97 |
| 2014-07-11 | 1919.74 |
| 2014-07-14 | 1947.39 |
| 2014-07-15 | 1942.44 |
| 2014-07-16 | 1945.82 |
| 2014-07-17 | 1927.85 |
| 2014-07-18 | 1957.61 |
| 2014-07-21 | 1945.09 |
| 2014-07-22 | 1990.16 |
| 2014-07-23 | 1990.45 |
| 2014-07-24 | 1969.06 |
| 2014-07-25 | 1946.54 |
| 2014-07-28 | 1936.58 |
| 2014-07-29 | 1944.58 |
| 2014-07-30 | 1998.93 |
| 2014-07-31 | 1984.61 |
| 2014-08-01 | 1993.93 |
| 2014-08-04 | 1994.07 |
| 2014-08-05 | 1989.83 |
| 2014-08-06 | 1987.45 |
| 2014-08-07 | 1974.24 |
| 2014-08-08 | 2007.58 |
| 2014-08-11 | 2030.70 |
| 2014-08-12 | 2021.82 |
| 2014-08-13 | 2045.95 |
| 2014-08-14 | 2043.54 |
| 2014-08-15 | 2041.10 |
| 2014-08-18 | 2077.75 |
| 2014-08-19 | 2094.75 |
| 2014-08-20 | 2074.52 |
| 2014-08-21 | 2073.34 |
| 2014-08-22 | 2059.57 |
| 2014-08-25 | 2058.87 |
| 2014-08-26 | 2064.87 |
| 2014-08-27 | 2065.67 |
| 2014-08-28 | 2043.74 |
| 2014-08-29 | 2056.61 |
| 2014-09-01 | . |
| 2014-09-02 | 2080.75 |
| 2014-09-03 | 2069.66 |
| 2014-09-04 | 2066.21 |
| 2014-09-05 | 2054.77 |
| 2014-09-08 | 2048.32 |
| 2014-09-09 | 2025.63 |
| 2014-09-10 | 2032.07 |
| 2014-09-11 | 2027.93 |
| 2014-09-12 | 2001.42 |
| 2014-09-15 | 1980.12 |
| 2014-09-16 | 1978.91 |
| 2014-09-17 | 1989.80 |
| 2014-09-18 | 2017.86 |
| 2014-09-19 | 1994.99 |
| 2014-09-22 | 1962.15 |
| 2014-09-23 | 1946.75 |
| 2014-09-24 | 1962.74 |
| 2014-09-25 | 1932.01 |
| 2014-09-26 | 1934.00 |
| 2014-09-29 | 1941.90 |
| 2014-09-30 | 1928.02 |
| 2014-10-01 | 1899.61 |
| 2014-10-02 | 1917.00 |
| 2014-10-03 | 1945.36 |
| 2014-10-06 | 1920.26 |
| 2014-10-07 | 1894.67 |
| 2014-10-08 | 1935.96 |
| 2014-10-09 | 1887.14 |
| 2014-10-10 | 1876.42 |
| 2014-10-13 | 1883.92 |
| 2014-10-14 | 1902.92 |
| 2014-10-15 | 1906.76 |
| 2014-10-16 | 1910.65 |
| 2014-10-17 | 1896.66 |
| 2014-10-20 | 1927.24 |
| 2014-10-21 | 1951.92 |
| 2014-10-22 | 1938.30 |
| 2014-10-23 | 1998.53 |
| 2014-10-24 | 2001.32 |
| 2014-10-27 | 2024.80 |
| 2014-10-28 | 2074.62 |
| 2014-10-29 | 2065.86 |
| 2014-10-30 | 2077.98 |
| 2014-10-31 | 2114.67 |
| 2014-11-03 | 2110.42 |
| 2014-11-04 | 2125.16 |
| 2014-11-05 | 2122.07 |
| 2014-11-06 | 2119.21 |
| 2014-11-07 | 2121.89 |
| 2014-11-10 | 2140.30 |
| 2014-11-11 | 2140.43 |
| 2014-11-12 | 2155.82 |
| 2014-11-13 | 2134.54 |
| 2014-11-14 | 2126.97 |
| 2014-11-17 | 2127.75 |
| 2014-11-18 | 2132.57 |
| 2014-11-19 | 2112.06 |
| 2014-11-20 | 2124.91 |
| 2014-11-21 | 2123.10 |
| 2014-11-24 | 2171.65 |
| 2014-11-25 | 2177.91 |
| 2014-11-26 | 2179.87 |
| 2014-11-27 | . |
| 2014-11-28 | 2173.17 |
| 2014-12-01 | 2142.34 |
| 2014-12-02 | 2169.82 |
| 2014-12-03 | 2189.06 |
| 2014-12-04 | 2187.73 |
| 2014-12-05 | 2188.71 |
| 2014-12-08 | 2161.90 |
| 2014-12-09 | 2189.23 |
| 2014-12-10 | 2137.86 |
| 2014-12-11 | 2165.15 |
| 2014-12-12 | 2136.08 |
| 2014-12-15 | 2122.08 |
| 2014-12-16 | 2102.80 |
| 2014-12-17 | 2152.98 |
| 2014-12-18 | 2196.56 |
| 2014-12-19 | 2187.30 |
| 2014-12-22 | 2193.20 |
| 2014-12-23 | 2218.83 |
| 2014-12-24 | 2236.15 |
| 2014-12-25 | . |
| 2014-12-26 | 2241.70 |
| 2014-12-29 | 2246.14 |
| 2014-12-30 | 2225.03 |
| 2014-12-31 | 2197.93 |
| 2015-01-01 | . |
| 2015-01-02 | 2158.60 |
| 2015-01-05 | 2114.28 |
| 2015-01-06 | 2099.85 |
| 2015-01-07 | 2133.84 |
| 2015-01-08 | 2170.68 |
| 2015-01-09 | 2152.53 |
| 2015-01-12 | 2133.65 |
| 2015-01-13 | 2160.99 |
| 2015-01-14 | 2133.24 |
| 2015-01-15 | 2088.14 |
| 2015-01-16 | 2122.27 |
| 2015-01-19 | . |
| 2015-01-20 | 2063.47 |
| 2015-01-21 | 2047.07 |
| 2015-01-22 | 2117.63 |
| 2015-01-23 | 2105.78 |
| 2015-01-26 | 2113.70 |
| 2015-01-27 | 2101.56 |
| 2015-01-28 | 2084.63 |
| 2015-01-29 | 2072.52 |
| 2015-01-30 | 2022.69 |
| 2015-02-02 | 2047.17 |
| 2015-02-03 | 2097.69 |
| 2015-02-04 | 2109.34 |
| 2015-02-05 | 2133.47 |
| 2015-02-06 | 2129.52 |
| 2015-02-09 | 2109.57 |
| 2015-02-10 | 2118.33 |
| 2015-02-11 | 2171.67 |
| 2015-02-12 | 2208.33 |
| 2015-02-13 | 2179.36 |
| 2015-02-16 | . |
| 2015-02-17 | 2171.88 |
| 2015-02-18 | 2154.87 |
| 2015-02-19 | 2160.33 |
| 2015-02-20 | 2188.32 |
| 2015-02-23 | 2192.90 |
| 2015-02-24 | 2214.41 |
| 2015-02-25 | 2210.03 |
| 2015-02-26 | 2206.38 |
| 2015-02-27 | 2184.40 |
| 2015-03-02 | 2218.83 |
| 2015-03-03 | 2206.15 |
| 2015-03-04 | 2168.38 |
| 2015-03-05 | 2167.56 |
| 2015-03-06 | 2136.91 |
| 2015-03-09 | 2146.05 |
| 2015-03-10 | 2103.23 |
| 2015-03-11 | 2123.54 |
| 2015-03-12 | 2182.54 |
| 2015-03-13 | 2145.78 |
| 2015-03-16 | 2160.34 |
| 2015-03-17 | 2176.01 |
| 2015-03-18 | 2201.87 |
| 2015-03-19 | 2205.77 |
| 2015-03-20 | 2234.96 |
| 2015-03-23 | 2257.93 |
| 2015-03-24 | 2257.46 |
| 2015-03-25 | 2188.25 |
| 2015-03-26 | 2183.99 |
| 2015-03-27 | 2184.66 |
| 2015-03-30 | 2212.41 |
| 2015-03-31 | 2209.14 |
| 2015-04-01 | 2217.68 |
| 2015-04-02 | 2202.41 |
| 2015-04-03 | . |
| 2015-04-06 | 2208.37 |
| 2015-04-07 | 2208.38 |
| 2015-04-08 | 2230.55 |
| 2015-04-09 | 2221.85 |
| 2015-04-10 | 2233.77 |
| 2015-04-13 | 2241.15 |
| 2015-04-14 | 2243.19 |
| 2015-04-15 | 2265.15 |
| 2015-04-16 | 2250.11 |
| 2015-04-17 | 2197.82 |
| 2015-04-20 | 2216.06 |
| 2015-04-21 | 2238.25 |
| 2015-04-22 | 2259.83 |
| 2015-04-23 | 2276.63 |
| 2015-04-24 | 2259.43 |
| 2015-04-27 | 2241.82 |
| 2015-04-28 | 2253.02 |
| 2015-04-29 | 2256.02 |
| 2015-04-30 | 2210.62 |
| 2015-05-01 | 2226.33 |
| 2015-05-04 | 2234.48 |
| 2015-05-05 | 2200.66 |
| 2015-05-06 | 2175.65 |
| 2015-05-07 | 2219.83 |
| 2015-05-08 | 2264.97 |
| 2015-05-11 | 2286.12 |
| 2015-05-12 | 2262.33 |
| 2015-05-13 | 2267.84 |
| 2015-05-14 | 2295.78 |
| 2015-05-15 | 2290.98 |
| 2015-05-18 | 2306.52 |
| 2015-05-19 | 2305.78 |
| 2015-05-20 | 2316.33 |
| 2015-05-21 | 2310.27 |
| 2015-05-22 | 2289.70 |
| 2015-05-25 | . |
| 2015-05-26 | 2263.03 |
| 2015-05-27 | 2291.97 |
| 2015-05-28 | 2296.77 |
| 2015-05-29 | 2268.62 |
| 2015-06-01 | 2266.45 |
| 2015-06-02 | 2270.11 |
| 2015-06-03 | 2291.52 |
| 2015-06-04 | 2255.10 |
| 2015-06-05 | 2268.96 |
| 2015-06-08 | 2252.78 |
| 2015-06-09 | 2243.47 |
| 2015-06-10 | 2267.44 |
| 2015-06-11 | 2278.90 |
| 2015-06-12 | 2297.40 |
| 2015-06-15 | 2280.42 |
| 2015-06-16 | 2292.24 |
| 2015-06-17 | 2288.34 |
| 2015-06-18 | 2337.29 |
| 2015-06-19 | 2329.68 |
| 2015-06-22 | 2341.03 |
| 2015-06-23 | 2353.78 |
| 2015-06-24 | 2315.96 |
| 2015-06-25 | 2323.10 |
| 2015-06-26 | 2314.80 |
| 2015-06-29 | 2252.90 |
| 2015-06-30 | 2273.56 |
| 2015-07-01 | 2293.66 |
| 2015-07-02 | 2281.89 |
| 2015-07-03 | . |
| 2015-07-06 | 2278.23 |
| 2015-07-07 | 2262.47 |
| 2015-07-08 | 2239.35 |
| 2015-07-09 | 2239.22 |
| 2015-07-10 | 2282.09 |
| 2015-07-13 | 2289.54 |
| 2015-07-14 | 2304.23 |
| 2015-07-15 | 2301.95 |
| 2015-07-16 | 2338.01 |
| 2015-07-17 | 2332.49 |
| 2015-07-20 | 2325.93 |
| 2015-07-21 | 2321.14 |
| 2015-07-22 | 2334.21 |
| 2015-07-23 | 2287.21 |
| 2015-07-24 | 2267.64 |
| 2015-07-27 | 2251.10 |
| 2015-07-28 | 2274.67 |
| 2015-07-29 | 2309.67 |
| 2015-07-30 | 2316.84 |
| 2015-07-31 | 2332.60 |
| 2015-08-03 | 2316.09 |
| 2015-08-04 | 2259.86 |
| 2015-08-05 | 2263.52 |
| 2015-08-06 | 2244.27 |
| 2015-08-07 | 2247.73 |
| 2015-08-10 | 2259.24 |
| 2015-08-11 | 2247.53 |
| 2015-08-12 | 2233.84 |
| 2015-08-13 | 2242.40 |
| 2015-08-14 | 2251.96 |
| 2015-08-17 | 2260.21 |
| 2015-08-18 | 2239.05 |
| 2015-08-19 | 2228.08 |
| 2015-08-20 | 2188.72 |
| 2015-08-21 | 2133.62 |
| 2015-08-24 | 2052.54 |
| 2015-08-25 | 2056.16 |
| 2015-08-26 | 2107.67 |
| 2015-08-27 | 2137.20 |
| 2015-08-28 | 2149.51 |
| 2015-08-31 | 2131.94 |
| 2015-09-01 | 2076.79 |
| 2015-09-02 | 2120.68 |
| 2015-09-03 | 2142.95 |
| 2015-09-04 | 2124.64 |
| 2015-09-07 | . |
| 2015-09-08 | 2191.22 |
| 2015-09-09 | 2178.66 |
| 2015-09-10 | 2185.86 |
| 2015-09-11 | 2207.31 |
| 2015-09-14 | 2196.97 |
| 2015-09-15 | 2222.58 |
| 2015-09-16 | 2230.18 |
| 2015-09-17 | 2223.18 |
| 2015-09-18 | 2186.40 |
| 2015-09-21 | 2203.68 |
| 2015-09-22 | 2190.49 |
| 2015-09-23 | 2189.93 |
| 2015-09-24 | 2190.10 |
| 2015-09-25 | 2180.37 |
| 2015-09-28 | 2138.19 |
| 2015-09-29 | 2130.53 |
| 2015-09-30 | 2152.06 |
| 2015-10-01 | 2146.22 |
| 2015-10-02 | 2171.55 |
| 2015-10-05 | 2249.28 |
| 2015-10-06 | 2235.24 |
| 2015-10-07 | 2275.23 |
| 2015-10-08 | 2293.29 |
| 2015-10-09 | 2306.14 |
| 2015-10-12 | 2318.78 |
| 2015-10-13 | 2280.51 |
| 2015-10-14 | 2253.84 |
| 2015-10-15 | 2299.31 |
| 2015-10-16 | 2301.35 |
| 2015-10-19 | 2299.74 |
| 2015-10-20 | 2300.41 |
| 2015-10-21 | 2257.55 |
| 2015-10-22 | 2294.48 |
| 2015-10-23 | 2338.54 |
| 2015-10-26 | 2308.54 |
| 2015-10-27 | 2270.38 |
| 2015-10-28 | 2343.98 |
| 2015-10-29 | 2289.97 |
| 2015-10-30 | 2350.06 |
| 2015-11-02 | 2385.60 |
| 2015-11-03 | 2370.07 |
| 2015-11-04 | 2373.51 |
| 2015-11-05 | 2365.20 |
| 2015-11-06 | 2431.17 |
| 2015-11-09 | 2417.99 |
| 2015-11-10 | 2421.23 |
| 2015-11-11 | 2399.78 |
| 2015-11-12 | 2381.86 |
| 2015-11-13 | 2364.04 |
| 2015-11-16 | 2394.65 |
| 2015-11-17 | 2402.77 |
| 2015-11-18 | 2445.91 |
| 2015-11-19 | 2459.10 |
| 2015-11-20 | 2453.52 |
| 2015-11-23 | 2457.54 |
| 2015-11-24 | 2464.31 |
| 2015-11-25 | 2496.78 |
| 2015-11-26 | . |
| 2015-11-27 | 2500.76 |
| 2015-11-30 | 2489.96 |
| 2015-12-01 | 2475.56 |
| 2015-12-02 | 2463.57 |
| 2015-12-03 | 2425.76 |
| 2015-12-04 | 2453.87 |
| 2015-12-07 | 2412.84 |
| 2015-12-08 | 2352.96 |
| 2015-12-09 | 2304.22 |
| 2015-12-10 | 2409.45 |
| 2015-12-11 | 2349.79 |
| 2015-12-14 | 2322.93 |
| 2015-12-15 | 2375.38 |
| 2015-12-16 | 2483.30 |
| 2015-12-17 | 2451.43 |
| 2015-12-18 | 2428.16 |
| 2015-12-21 | 2426.40 |
| 2015-12-22 | 2437.56 |
| 2015-12-23 | 2478.21 |
| 2015-12-24 | 2466.19 |
| 2015-12-25 | . |
| 2015-12-28 | 2469.58 |
| 2015-12-29 | 2489.55 |
| 2015-12-30 | 2466.58 |
| 2015-12-31 | 2437.82 |
| 2016-01-01 | . |
| 2016-01-04 | 2383.23 |
| 2016-01-05 | 2389.20 |
| 2016-01-06 | 2384.21 |
| 2016-01-07 | 2336.58 |
| 2016-01-08 | 2310.33 |
| 2016-01-11 | 2285.75 |
| 2016-01-12 | 2285.46 |
| 2016-01-13 | 2220.73 |
| 2016-01-14 | 2242.57 |
| 2016-01-15 | 2218.59 |
| 2016-01-18 | . |
| 2016-01-19 | 2207.26 |
| 2016-01-20 | 2203.92 |
| 2016-01-21 | 2195.38 |
| 2016-01-22 | 2228.41 |
| 2016-01-25 | 2164.83 |
| 2016-01-26 | 2186.34 |
| 2016-01-27 | 2145.56 |
| 2016-01-28 | 2138.58 |
| 2016-01-29 | 2203.34 |
| 2016-02-01 | 2213.06 |
| 2016-02-02 | 2156.65 |
| 2016-02-03 | 2173.27 |
| 2016-02-04 | 2176.95 |
| 2016-02-05 | 2097.81 |
| 2016-02-08 | 2047.07 |
| 2016-02-09 | 2011.55 |
| 2016-02-10 | 2027.50 |
| 2016-02-11 | 2023.93 |
| 2016-02-12 | 2059.36 |
| 2016-02-15 | . |
| 2016-02-16 | 2108.74 |
| 2016-02-17 | 2136.14 |
| 2016-02-18 | 2125.22 |
| 2016-02-19 | 2131.90 |
| 2016-02-22 | 2169.35 |
| 2016-02-23 | 2148.80 |
| 2016-02-24 | 2162.79 |
| 2016-02-25 | 2172.37 |
| 2016-02-26 | 2194.58 |
| 2016-02-29 | 2183.54 |
| 2016-03-01 | 2201.38 |
| 2016-03-02 | 2237.98 |
| 2016-03-03 | 2270.59 |
| 2016-03-04 | 2287.04 |
| 2016-03-07 | 2287.76 |
| 2016-03-08 | 2243.41 |
| 2016-03-09 | 2251.08 |
| 2016-03-10 | 2223.62 |
| 2016-03-11 | 2249.10 |
| 2016-03-14 | 2236.77 |
| 2016-03-15 | 2232.69 |
| 2016-03-16 | 2241.10 |
| 2016-03-17 | 2259.51 |
| 2016-03-18 | 2263.07 |
| 2016-03-21 | 2257.83 |
| 2016-03-22 | 2251.65 |
| 2016-03-23 | 2189.80 |
| 2016-03-24 | 2218.67 |
| 2016-03-25 | . |
| 2016-03-28 | 2225.12 |
| 2016-03-29 | 2289.30 |
| 2016-03-30 | 2270.30 |
| 2016-03-31 | 2322.59 |
| 2016-04-01 | 2310.79 |
| 2016-04-04 | 2319.13 |
| 2016-04-05 | 2293.39 |
| 2016-04-06 | 2315.66 |
| 2016-04-07 | 2277.71 |
| 2016-04-08 | 2278.68 |
| 2016-04-11 | 2258.05 |
| 2016-04-12 | 2282.42 |
| 2016-04-13 | 2373.92 |
| 2016-04-14 | 2392.89 |
| 2016-04-15 | 2383.88 |
| 2016-04-18 | 2421.78 |
| 2016-04-19 | 2427.66 |
| 2016-04-20 | 2430.22 |
| 2016-04-21 | 2409.49 |
| 2016-04-22 | 2419.36 |
| 2016-04-25 | 2426.58 |
| 2016-04-26 | 2411.17 |
| 2016-04-27 | 2392.69 |
| 2016-04-28 | 2347.22 |
| 2016-04-29 | 2340.78 |
| 2016-05-02 | 2378.11 |
| 2016-05-03 | 2330.25 |
| 2016-05-04 | 2328.16 |
| 2016-05-05 | 2306.94 |
| 2016-05-06 | 2268.49 |
| 2016-05-09 | 2293.60 |
| 2016-05-10 | 2319.01 |
| 2016-05-11 | 2293.46 |
| 2016-05-12 | 2284.51 |
| 2016-05-13 | 2277.74 |
| 2016-05-16 | 2283.53 |
| 2016-05-17 | 2251.93 |
| 2016-05-18 | 2266.00 |
| 2016-05-19 | 2267.62 |
| 2016-05-20 | 2315.05 |
| 2016-05-23 | 2344.61 |
| 2016-05-24 | 2416.86 |
| 2016-05-25 | 2411.78 |
| 2016-05-26 | 2426.39 |
| 2016-05-27 | 2459.20 |
| 2016-05-30 | . |
| 2016-05-31 | 2463.15 |
| 2016-06-01 | 2496.36 |
| 2016-06-02 | 2523.67 |
| 2016-06-03 | 2490.50 |
| 2016-06-06 | 2532.98 |
| 2016-06-07 | 2564.24 |
| 2016-06-08 | 2570.53 |
| 2016-06-09 | 2542.89 |
| 2016-06-10 | 2485.81 |
| 2016-06-13 | 2416.77 |
| 2016-06-14 | 2418.71 |
| 2016-06-15 | 2439.62 |
| 2016-06-16 | 2446.44 |
| 2016-06-17 | 2460.98 |
| 2016-06-20 | 2532.90 |
| 2016-06-21 | 2522.33 |
| 2016-06-22 | 2495.63 |
| 2016-06-23 | 2499.73 |
| 2016-06-24 | 2372.10 |
| 2016-06-27 | 2247.20 |
| 2016-06-28 | 2303.99 |
| 2016-06-29 | 2392.55 |
| 2016-06-30 | 2427.71 |
| 2016-07-01 | 2441.40 |
| 2016-07-04 | . |
| 2016-07-05 | 2405.73 |
| 2016-07-06 | 2399.39 |
| 2016-07-07 | 2397.65 |
| 2016-07-08 | 2462.92 |
| 2016-07-11 | 2469.28 |
| 2016-07-12 | 2531.19 |
| 2016-07-13 | 2523.72 |
| 2016-07-14 | 2562.32 |
| 2016-07-15 | 2539.94 |
| 2016-07-18 | 2598.37 |
| 2016-07-19 | 2594.55 |
| 2016-07-20 | 2641.83 |
| 2016-07-21 | 2623.52 |
| 2016-07-22 | 2630.96 |
| 2016-07-25 | 2646.72 |
| 2016-07-26 | 2669.66 |
| 2016-07-27 | 2650.90 |
| 2016-07-28 | 2647.69 |
| 2016-07-29 | 2675.41 |
| 2016-08-01 | 2726.59 |
| 2016-08-02 | 2726.68 |
| 2016-08-03 | 2737.31 |
| 2016-08-04 | 2732.68 |
| 2016-08-05 | 2769.62 |
| 2016-08-08 | 2767.34 |
| 2016-08-09 | 2762.29 |
| 2016-08-10 | 2761.70 |
| 2016-08-11 | 2766.63 |
| 2016-08-12 | 2755.12 |
| 2016-08-15 | 2777.45 |
| 2016-08-16 | 2772.96 |
| 2016-08-17 | 2744.50 |
| 2016-08-18 | 2764.86 |
| 2016-08-19 | 2744.46 |
| 2016-08-22 | 2755.17 |
| 2016-08-23 | 2771.70 |
| 2016-08-24 | 2751.45 |
| 2016-08-25 | 2758.38 |
| 2016-08-26 | 2754.87 |
| 2016-08-29 | 2744.39 |
| 2016-08-30 | 2774.66 |
| 2016-08-31 | 2810.35 |
| 2016-09-01 | 2806.46 |
| 2016-09-02 | 2857.88 |
| 2016-09-05 | . |
| 2016-09-06 | 2821.85 |
| 2016-09-07 | 2869.53 |
| 2016-09-08 | 2849.76 |
| 2016-09-09 | 2735.29 |
| 2016-09-12 | 2774.77 |
| 2016-09-13 | 2733.71 |
| 2016-09-14 | 2735.51 |
| 2016-09-15 | 2753.47 |
| 2016-09-16 | 2723.54 |
| 2016-09-19 | 2720.53 |
| 2016-09-20 | 2734.75 |
| 2016-09-21 | 2762.21 |
| 2016-09-22 | 2827.87 |
| 2016-09-23 | 2801.21 |
| 2016-09-26 | 2786.87 |
| 2016-09-27 | 2820.49 |
| 2016-09-28 | 2854.48 |
| 2016-09-29 | 2801.50 |
| 2016-09-30 | 2855.66 |
#2016-10-03|2846.22
#2016-10-04|2820.49
#2016-10-05|2833.34
#2016-10-06|2844.26
#2016-10-07|2811.39
#2016-10-10|2817.60
#2016-10-11|2767.68
#2016-10-12|2771.10
#2016-10-13|2742.37
#2016-10-14|2747.63
#2016-10-17|2725.87
#2016-10-18|2739.69
#2016-10-19|2727.13
#2016-10-20|2716.58
#2016-10-21|2725.09
#2016-10-24|2766.29
#2016-10-25|2743.96
#2016-10-26|2686.28
#2016-10-27|2675.24
#2016-10-28|2672.85
#2016-10-31|2675.88
#2016-11-01|2664.48
#2016-11-02|2648.69
#2016-11-03|2616.68
#2016-11-04|2560.40
#2016-11-07|2630.94
#2016-11-08|2640.82
#2016-11-09|2641.94
#2016-11-10|2628.97
#2016-11-11|2707.06
#2016-11-14|2723.19
#2016-11-15|2750.94
#2016-11-16|2794.37
#2016-11-17|2832.35
#2016-11-18|2853.29
#2016-11-21|2886.17
#2016-11-22|2887.39
#2016-11-23|2923.74
#2016-11-24| .
#2016-11-25|2924.89
#2016-11-28|2914.06
#2016-11-29|2932.55
#2016-11-30|2877.59
#2016-12-01|2848.97
#2016-12-02|2841.93
#2016-12-05|2864.22
#2016-12-06|2889.40
#2016-12-07|2934.77
#2016-12-08|2968.60
#2016-12-09|2970.67
#2016-12-12|2944.74
#2016-12-13|2913.76
#2016-12-14|2877.11
#2016-12-15|2879.44
#2016-12-16|2875.59
#2016-12-19|2895.44
#2016-12-20|2926.19
#2016-12-21|2934.43
#2016-12-22|2940.82
#2016-12-23|2946.43
#2016-12-26| .
#2016-12-27|2966.90
#2016-12-28|2932.92
#2016-12-29|2930.63
#2016-12-30|2910.75
#2017-01-02| .
#2017-01-03|2927.59
#2017-01-04|2967.48
#2017-01-05|2955.30
#2017-01-06|2954.64
#2017-01-09|2973.11
#2017-01-10|2985.37
#2017-01-11|2996.85
#2017-01-12|2954.89
#2017-01-13|2999.50
#2017-01-16| .
#2017-01-17|2945.97
#2017-01-18|2958.38
#2017-01-19|2935.10
#2017-01-20|2949.36
#2017-01-23|2931.15
#2017-01-24|2945.65
#2017-01-25|2964.26
#2017-01-26|2930.00
#2017-01-27|2926.85
#2017-01-30|2868.87
#2017-01-31|2883.72
#2017-02-01|2858.98
#2017-02-02|2848.16
#2017-02-03|2959.55
#2017-02-06|2912.90
#2017-02-07|2904.39
#2017-02-08|2902.65
#2017-02-09|2972.46
#2017-02-10|2981.77
#2017-02-13|2970.65
#2017-02-14|3003.19
#2017-02-15|3032.05
#2017-02-16|3026.69
#2017-02-17|3044.73
#2017-02-20| .
#2017-02-21|3059.32
#2017-02-22|3062.42
#2017-02-23|3073.42
#2017-02-24|3098.67
#2017-02-27|3097.11
#2017-02-28|3042.31
#2017-03-01|3141.13
#2017-03-02|3127.01
#2017-03-03|3140.29
#2017-03-06|3128.13
#2017-03-07|3105.68
#2017-03-08|3068.23
#2017-03-09|3052.50
#2017-03-10|3066.96
#2017-03-13|3088.98
#2017-03-14|3071.52
#2017-03-15|3131.76
#2017-03-16|3156.93
#2017-03-17|3158.00
#2017-03-20|3146.37
#2017-03-21|3059.92
#2017-03-22|3032.95
#2017-03-23|3040.84
#2017-03-24|3034.44
#2017-03-27|3063.61
#2017-03-28|3101.64
#2017-03-29|3128.91
#2017-03-30|3130.21
#2017-03-31|3138.75
#2017-04-03|3107.06
#2017-04-04|3086.48
#2017-04-05|3065.36
#2017-04-06|3079.46
#2017-04-07|3096.28
#2017-04-10|3070.31
#2017-04-11|3086.17
#2017-04-12|3060.71
#2017-04-13|3025.01
#2017-04-14| .
#2017-04-17|3070.22
#2017-04-18|3079.39
#2017-04-19|3085.88
#2017-04-20|3137.04
#2017-04-21|3135.17
#2017-04-24|3108.00
#2017-04-25|3147.22
#2017-04-26|3167.26
#2017-04-27|3166.86
#2017-04-28|3122.68
#2017-05-01|3157.18
#2017-05-02|3145.62
#2017-05-03|3153.55
#2017-05-04|3106.29
#2017-05-05|3111.66
#2017-05-08|3091.41
#2017-05-09|3091.39
#2017-05-10|3095.61
#2017-05-11|3062.59
#2017-05-12|3077.27
#2017-05-15|3115.53
#2017-05-16|3142.22
#2017-05-17|3069.44
#2017-05-18|3061.38
#2017-05-19|3067.08
#2017-05-22|3067.00
#2017-05-23|3049.78
#2017-05-24|3061.79
#2017-05-25|3092.07
#2017-05-26|3106.93
#2017-05-29| .
#2017-05-30|3090.44
#2017-05-31|3095.86
#2017-06-01|3131.93
#2017-06-02|3153.35
#2017-06-05|3133.98
#2017-06-06|3124.23
#2017-06-07|3110.45
#2017-06-08|3136.59
#2017-06-09|3103.19
#2017-06-12|3107.56
#2017-06-13|3115.39
#2017-06-14|3107.08
#2017-06-15|3129.94
#2017-06-16|3121.36
#2017-06-19|3158.67
#2017-06-20|3117.42
#2017-06-21|3108.04
#2017-06-22|3123.82
#2017-06-23|3166.87
#2017-06-26|3139.83
#2017-06-27|3087.12
#2017-06-28|3137.06
#2017-06-29|3102.65
#2017-06-30|3109.75
#2017-07-03|3103.95
#2017-07-04| .
#2017-07-05|3090.72
#2017-07-06|3046.20
#2017-07-07|3075.86
#2017-07-10|3066.82
#2017-07-11|3096.48
#2017-07-12|3128.13
#2017-07-13|3115.50
#2017-07-14|3126.55
#2017-07-17|3123.69
#2017-07-18|3126.58
#2017-07-19|3143.60
#2017-07-20|3134.50
#2017-07-21|3116.44
#2017-07-24|3111.91
#2017-07-25|3127.97
#2017-07-26|3144.89
#2017-07-27|3099.55
#2017-07-28|3108.61
#2017-07-31|3122.01
#2017-08-01|3237.77
#2017-08-02|3180.93
#2017-08-03|3104.74
#2017-08-04|3095.75
#2017-08-07|3091.17
#2017-08-08|3070.03
#2017-08-09|3069.41
#2017-08-10|3000.58
#2017-08-11|3033.45
#2017-08-14|3084.16
#2017-08-15|3076.31
#2017-08-16|3089.41
#2017-08-17|2984.93
#2017-08-18|2982.45
#2017-08-21|3009.15
#2017-08-22|3029.43
#2017-08-23|3017.93
#2017-08-24|3017.35
#2017-08-25|3004.46
#2017-08-28|3014.26
#2017-08-29|3026.10
#2017-08-30|3042.01
#2017-08-31|3077.80
#2017-09-01|3092.60
#2017-09-04| .
#2017-09-05|3070.69
#2017-09-06|3059.21
#2017-09-07|3070.96
#2017-09-08|3075.78
#2017-09-11|3116.93
#2017-09-12|3123.12
#2017-09-13|3075.09
#2017-09-14|3057.10
#2017-09-15|3069.89
#2017-09-18|3090.32
#2017-09-19|3091.13
#2017-09-20|3065.32
#2017-09-21|3060.54
#2017-09-22|3101.58
#2017-09-25|2995.74
#2017-09-26|2947.49
#2017-09-27|3000.57
#2017-09-28|3037.98
#2017-09-29|3009.67
#2017-10-02|3078.88
#2017-10-03|3088.74
#2017-10-04|3077.04
#2017-10-05|3093.77
#2017-10-06|3118.20
#2017-10-09|3141.09
#2017-10-10|3149.91
#2017-10-11|3110.34
#2017-10-12|3087.39
#2017-10-13|3084.96
#2017-10-16|3089.43
#2017-10-17|3074.46
#2017-10-18|3110.00
#2017-10-19|3082.04
#2017-10-20|3096.94
#2017-10-23|3081.43
#2017-10-24|3081.65
#2017-10-25|3069.73
#2017-10-26|3082.77
#2017-10-27|3175.91
#2017-10-30|3130.67
#2017-10-31|3184.15
#2017-11-01|3131.27
#2017-11-02|3077.64
#2017-11-03|3143.26
#2017-11-06|3118.72
#2017-11-07|3088.99
#2017-11-08|3103.78
#2017-11-09|3105.80
#2017-11-10|3117.73
#2017-11-13|3091.90
#2017-11-14|3085.92
#2017-11-15|3057.79
#2017-11-16|3134.14
#2017-11-17|3145.07
#2017-11-20|3166.20
#2017-11-21|3209.61
#2017-11-22|3197.07
#2017-11-23| .
#2017-11-24|3213.91
#2017-11-27|3194.91
#2017-11-28|3213.75
#2017-11-29|3165.81
#2017-11-30|3162.16
#2017-12-01|3117.80
#2017-12-04|3085.16
#2017-12-05|3068.80
#2017-12-06|3066.66
#2017-12-07|3087.62
#2017-12-08|3078.97
#2017-12-11|3099.12
#2017-12-12|3074.93
#2017-12-13|3095.12
#2017-12-14|3100.88
#2017-12-15|3131.93
#2017-12-18|3174.74
#2017-12-19|3122.16
#2017-12-20|3122.97
#2017-12-21|3115.02
#2017-12-22|3095.48
#2017-12-25| .
#2017-12-26|3079.82
#2017-12-27|3099.19
#2017-12-28|3115.31
#2017-12-29|3114.33
#2018-01-01| .
#2018-01-02|3140.77
#2018-01-03|3154.16
#2018-01-04|3188.19
#2018-01-05|3188.34
#2018-01-08|3211.88
#2018-01-09|3182.89
#2018-01-10|3154.62
#2018-01-11|3214.66
#2018-01-12|3227.07
#2018-01-15| .
#2018-01-16|3227.02
#2018-01-17|3251.38
#2018-01-18|3227.38
#2018-01-19|3281.00
#2018-01-22|3293.67
#2018-01-23|3338.44
#2018-01-24|3311.46
#2018-01-25|3314.75
#2018-01-26|3365.74
#2018-01-29|3366.12
#2018-01-30|3361.52
#2018-01-31|3387.76
#2018-02-01|3408.00
#2018-02-02|3346.89
#2018-02-05|3241.80
#2018-02-06|3252.10
#2018-02-07|3233.80
#2018-02-08|3104.16
#2018-02-09|3086.66
#2018-02-12|3140.55
#2018-02-13|3122.35
#2018-02-14|3178.06
#2018-02-15|3237.23
#2018-02-16|3257.04
#2018-02-19| .
#2018-02-20|3284.70
#2018-02-21|3254.80
#2018-02-22|3290.88
#2018-02-23|3333.52
#2018-02-26|3365.59
#2018-02-27|3332.29
#2018-02-28|3341.00
#2018-03-01|3329.36
#2018-03-02|3411.20
#2018-03-05|3461.36
#2018-03-06|3556.60
#2018-03-07|3580.70
#2018-03-08|3595.36
#2018-03-09|3648.11
#2018-03-12|3652.82
#2018-03-13|3644.77
#2018-03-14|3652.77
#2018-03-15|3623.75
#2018-03-16|3640.05
#2018-03-19|3612.29
#2018-03-20|3633.77
#2018-03-21|3645.53
#2018-03-22|3580.79
#2018-03-23|3488.15
#2018-03-26|3557.80
#2018-03-27|3497.08
#2018-03-28|3483.08
#2018-03-29|3515.75
#2018-03-30| .
#2018-04-02|3432.92
#2018-04-03|3471.37
#2018-04-04|3545.95
#2018-04-05|3585.29
#2018-04-06|3510.66
#2018-04-09|3510.62
#2018-04-10|3549.82
#2018-04-11|3544.72
#2018-04-12|3586.80
#2018-04-13|3553.41
#2018-04-16|3596.84
#2018-04-17|3661.44
#2018-04-18|3679.45
#2018-04-19|3684.39
#2018-04-20|3664.51
#2018-04-23|3645.97
#2018-04-24|3620.74
#2018-04-25|3605.12
#2018-04-26|3627.72
#2018-04-27|3610.43
#2018-04-30|3587.88
#2018-05-01|3608.60
#2018-05-02|3577.81
#2018-05-03|3602.27
#2018-05-04|3663.45
#2018-05-07|3681.59
#2018-05-08|3694.60
#2018-05-09|3661.11
#2018-05-10|3705.94
#2018-05-11|3713.99
#2018-05-14|3677.01
#2018-05-15|3686.77
#2018-05-16|3723.94
#2018-05-17|3717.22
#2018-05-18|3742.31
#2018-05-21|3735.52
#2018-05-22|3673.81
#2018-05-23|3691.71
#2018-05-24|3692.90
#2018-05-25|3693.91
#2018-05-28| .
#2018-05-29|3710.80
#2018-05-30|3745.20
#2018-05-31|3718.49
#2018-06-01|3753.95
#2018-06-04|3785.18
#2018-06-05|3901.99
#2018-06-06|3899.41
#2018-06-07|3838.60
#2018-06-08|3856.25
#2018-06-11|3860.17
#2018-06-12|3881.18
#2018-06-13|3883.50
#2018-06-14|3919.05
#2018-06-15|3924.91
#2018-06-18|3960.26
#2018-06-19|4024.79
#2018-06-20|4036.46
#2018-06-21|4014.27
#2018-06-22|3983.07
#2018-06-25|3902.65
#2018-06-26|3918.03
#2018-06-27|3865.56
#2018-06-28|3903.26
#2018-06-29|3914.01
#2018-07-02|3965.89
#2018-07-03|3963.65
#2018-07-04| .
#2018-07-05|3983.82
#2018-07-06|3988.82
#2018-07-09|4011.71
#2018-07-10|3984.30
#2018-07-11|3982.07
#2018-07-12|4015.96
#2018-07-13|4011.42
#2018-07-16|4001.75
#2018-07-17|4029.09
#2018-07-18|4019.28
#2018-07-19|4025.39
#2018-07-20|4004.35
#2018-07-23|4011.49
#2018-07-24|3991.37
#2018-07-25|4021.75
#2018-07-26|3988.03
#2018-07-27|3881.76
#2018-07-30|3834.90
#2018-07-31|3790.00
#2018-08-01|3800.96
#2018-08-02|3838.19
#2018-08-03|3809.97
#2018-08-06|3865.21
#2018-08-07|3884.48
#2018-08-08|3897.71
#2018-08-09|3907.56
#2018-08-10|3932.65
#2018-08-13|3901.63
#2018-08-14|3951.48
#2018-08-15|3898.29
#2018-08-16|3954.26
#2018-08-17|3990.89
#2018-08-20|4006.31
#2018-08-21|4049.14
#2018-08-22|4053.61
#2018-08-23|4085.64
#2018-08-24|4120.80
#2018-08-27|4126.28
#2018-08-28|4125.14
#2018-08-29|4134.07
#2018-08-30|4131.23
#2018-08-31|4131.21
#2018-09-03| .
#2018-09-04|4126.60
#2018-09-05|4098.02
#2018-09-06|4092.63
#2018-09-07|4083.76
#2018-09-10|4092.26
#2018-09-11|4081.64
#2018-09-12|4066.82
#2018-09-13|4090.71
#2018-09-14|4126.28
#2018-09-17|4044.82
#2018-09-18|4053.21
#2018-09-19|3990.22
#2018-09-20|4049.61
#2018-09-21|4043.77
#2018-09-24|4036.52
#2018-09-25|4064.16
#2018-09-26|3983.24
#2018-09-27|3957.54
#2018-09-28|3971.17
#2018-10-01|3907.11
#2018-10-02|3838.94
#2018-10-03|3880.90
#2018-10-04|3792.07
#2018-10-05|3773.29
#2018-10-08|3704.70
#2018-10-09|3704.86
#2018-10-10|3561.93
#2018-10-11|3470.50
#2018-10-12|3492.32
#2018-10-15|3525.40
#2018-10-16|3652.37
#2018-10-17|3632.13
#2018-10-18|3543.06
#2018-10-19|3513.29
#2018-10-22|3554.87
#2018-10-23|3521.52
#2018-10-24|3371.88
#2018-10-25|3348.85
#2018-10-26|3290.97
#2018-10-29|3262.01
#2018-10-30|3351.27
#2018-10-31|3431.85
#2018-11-01|3517.48
#2018-11-02|3534.70
#2018-11-05|3493.97
#2018-11-06|3400.48
#2018-11-07|3430.07
#2018-11-08|3394.94
#2018-11-09|3380.66
#2018-11-12|3301.34
#2018-11-13|3310.78
#2018-11-14|3293.98
#2018-11-15|3377.98
#2018-11-16|3324.45
#2018-11-19|3177.80
#2018-11-20|3148.08
#2018-11-21|3239.96
#2018-11-22| .
#2018-11-23|3231.99
#2018-11-26|3283.31
#2018-11-27|3254.93
#2018-11-28|3374.23
#2018-11-29|3358.17
#2018-11-30|3398.86
#2018-12-03|3408.37
#2018-12-04|3252.47
#2018-12-05| .
#2018-12-06|3251.22
#2018-12-07|3195.06
#2018-12-10|3162.41
#2018-12-11|3154.13
#2018-12-12|3203.23
#2018-12-13|3171.10
#2018-12-14|3127.27
#2018-12-17|3039.43
#2018-12-18|3064.81
#2018-12-19|3024.56
#2018-12-20|2965.98
#2018-12-21|2865.36
#2018-12-24|2995.41
#2018-12-25| .
#2018-12-26|3131.31
#2018-12-27|3136.15
#2018-12-28|3152.07
#2018-12-31|3176.28
#2019-01-01| .
#2019-01-02|3184.78
#2019-01-03|3095.04
#2019-01-04|3219.18
#2019-01-07|3252.78
#2019-01-08|3278.17
#2019-01-09|3303.55
#2019-01-10|3292.90
#2019-01-11|3304.78
#2019-01-14|3284.20
#2019-01-15|3326.13
#2019-01-16|3351.72
#2019-01-17|3385.67
#2019-01-18|3389.35
#2019-01-21| .
#2019-01-22|3357.24
#2019-01-23|3369.11
#2019-01-24|3398.98
#2019-01-25|3470.93
#2019-01-28|3433.98
#2019-01-29|3416.16
#2019-01-30|3461.23
#2019-01-31|3463.92
#2019-02-01|3498.04
#2019-02-04|3590.91
#2019-02-05|3624.42
#2019-02-06|3660.21
#2019-02-07|3648.98
#2019-02-08|3676.53
#2019-02-11|3713.33
#2019-02-12|3707.39
#2019-02-13|3697.66
#2019-02-14|3711.31
#2019-02-15|3748.37
#2019-02-18| .
#2019-02-19|3814.16
#2019-02-20|3816.64
#2019-02-21|3768.18
#2019-02-22|3829.84
#2019-02-25|3774.21
#2019-02-26|3723.99
#2019-02-27|3740.59
#2019-02-28|3753.09
#2019-03-01|3756.51
#2019-03-04|3658.16
#2019-03-05|3654.59
#2019-03-06|3595.73
#2019-03-07|3578.34
#2019-03-08|3587.10
#2019-03-11|3646.51
#2019-03-12|3637.89
#2019-03-13|3690.43
#2019-03-14|3719.73
#2019-03-15|3737.41
#2019-03-18|3749.25
#2019-03-19|3740.89
#2019-03-20|3698.41
#2019-03-21|3754.44
#2019-03-22|3600.53
#2019-03-25|3620.26
#2019-03-26|3683.34
#2019-03-27|3679.75
#2019-03-28|3717.98
#2019-03-29|3738.25
#2019-04-01|3782.88
#2019-04-02|3763.16
#2019-04-03|3779.39
#2019-04-04|3761.11
#2019-04-05|3795.65
#2019-04-08|3792.06
#2019-04-09|3766.47
#2019-04-10|3810.55
#2019-04-11|3832.23
#2019-04-12|3842.28
#2019-04-15|3850.32
#2019-04-16|3878.16
#2019-04-17|3893.69
#2019-04-18|3859.95
#2019-04-19| .
#2019-04-22|3874.20
#2019-04-23|3936.64
#2019-04-24|3935.30
#2019-04-25|3846.95
#2019-04-26|3908.93
#2019-04-29|3927.54
#2019-04-30|3925.33
#2019-05-01|3917.29
#2019-05-02|3872.84
#2019-05-03|3920.35
#2019-05-06|3911.71
#2019-05-07|3828.63
#2019-05-08|3771.89
#2019-05-09|3753.25
#2019-05-10|3794.20
#2019-05-13|3662.60
#2019-05-14|3712.16
#2019-05-15|3698.38
#2019-05-16|3714.42
#2019-05-17|3673.34
#2019-05-20|3681.58
#2019-05-21|3743.48
#2019-05-22|3749.32
#2019-05-23|3711.99
#2019-05-24|3738.14
#2019-05-27| .
#2019-05-28|3742.02
#2019-05-29|3708.21
#2019-05-30|3753.25
#2019-05-31|3724.89
#2019-06-03|3706.58
#2019-06-04|3797.96
#2019-06-05|3832.69
#2019-06-06|3810.63
#2019-06-07|3873.20
#2019-06-10|3935.08
#2019-06-11|3957.32
#2019-06-12|4001.78
#2019-06-13|4047.96
#2019-06-14|4024.42
#2019-06-17|4000.35
#2019-06-18|4008.80
#2019-06-19|4041.34
#2019-06-20|4063.60
#2019-06-21|4029.23
#2019-06-24|3968.07
#2019-06-25|3933.65
#2019-06-26|3951.96
#2019-06-27|3993.20
#2019-06-28|4055.56
#2019-07-01|4051.04
#2019-07-02|4040.34
#2019-07-03|4067.80
#2019-07-04| .
#2019-07-05|4078.44
#2019-07-08|4067.72
#2019-07-09|4101.90
#2019-07-10|4112.87
#2019-07-11|4110.93
#2019-07-12|4164.04
#2019-07-15|4157.37
#2019-07-16|4181.74
#2019-07-17|4172.82
#2019-07-18|4227.17
#2019-07-19|4189.84
#2019-07-22|4119.16
#2019-07-23|4152.59
#2019-07-24|4210.40
#2019-07-25|4179.41
#2019-07-26|4314.06
#2019-07-29|4254.23
#2019-07-30|4242.33
#2019-07-31|4258.20
#2019-08-01|4298.31
#2019-08-02|4261.02
#2019-08-05|4077.60
#2019-08-06|4024.24
#2019-08-07|4011.33
#2019-08-08|4158.68
#2019-08-09|4119.34
#2019-08-12|4091.95
#2019-08-13|4146.29
#2019-08-14|4002.39
#2019-08-15|4008.98
#2019-08-16|4059.83
#2019-08-19|4077.37
#2019-08-20|4082.08
#2019-08-21|4094.61
#2019-08-22|4058.31
#2019-08-23|3958.06
#2019-08-26|4027.06
#2019-08-27|3978.44
#2019-08-28|4023.30
#2019-08-29|4056.82
#2019-08-30|4054.72
#2019-09-02| .
#2019-09-03|3974.59
#2019-09-04|3964.74
#2019-09-05|4043.99
#2019-09-06|4014.47
#2019-09-09|4004.33
#2019-09-10|3942.54
#2019-09-11|3993.81
#2019-09-12|3977.22
#2019-09-13|4032.58
#2019-09-16|4028.06
#2019-09-17|4044.69
#2019-09-18|4021.62
#2019-09-19|4025.39
#2019-09-20|4013.68
#2019-09-23|3999.83
#2019-09-24|3925.75
#2019-09-25|3970.70
#2019-09-26|3919.68
#2019-09-27|3844.43
#2019-09-30|3877.18
#2019-10-01|3849.38
#2019-10-02|3814.59
#2019-10-03|3837.04
#2019-10-04|3874.50
#2019-10-07|3873.32
#2019-10-08|3795.41
#2019-10-09|3826.49
#2019-10-10|3859.76
#2019-10-11|3919.60
#2019-10-14|3893.28
#2019-10-15|3964.98
#2019-10-16|3996.44
#2019-10-17|4051.24
#2019-10-18|4009.85
#2019-10-21|4068.44
#2019-10-22|4038.79
#2019-10-23|4032.52
#2019-10-24|4071.41
#2019-10-25|4109.28
#2019-10-28|4189.35
#2019-10-29|4201.17
#2019-10-30|4247.27
#2019-10-31|4172.73
#2019-11-01|4149.52
#2019-11-04|4116.92
#2019-11-05|4115.85
#2019-11-06|4163.52
#2019-11-07|4187.89
#2019-11-08|4205.65
#2019-11-11|4187.62
#2019-11-12|4190.86
#2019-11-13|4324.55
#2019-11-14|4354.48
#2019-11-15|4335.48
#2019-11-18|4307.38
#2019-11-19|4322.25
#2019-11-20|4356.51
#2019-11-21|4327.71
#2019-11-22|4337.82
#2019-11-25|4408.34
#2019-11-26|4466.19
#2019-11-27|4461.41
#2019-11-28|4461.41
#2019-11-29|4426.54
#2019-12-02|4404.77
#2019-12-03|4429.49
#2019-12-04|4440.78
#2019-12-05|4411.47
#2019-12-06|4431.10
#2019-12-09|4416.02
#2019-12-10|4399.57
#2019-12-11|4375.39
#2019-12-12|4396.52
#2019-12-13|4402.15
#2019-12-16|4450.78
#2019-12-17|4464.40
#2019-12-18|4503.33
#2019-12-19|4541.56
#2019-12-20|4567.13
#2019-12-23|4539.77
#2019-12-24|4548.52
#2019-12-25| .
#2019-12-26|4563.97
#2019-12-27|4561.42
#2019-12-30|4529.25
#2019-12-31|4537.72
#2020-01-01| .
#2020-01-02|4532.54
#2020-01-03|4519.70
#2020-01-06|4513.98
#2020-01-07|4500.35
#2020-01-08|4525.36
#2020-01-09|4557.89
#2020-01-10|4551.08
#2020-01-13|4682.46
#2020-01-14|4701.17
#2020-01-15|4671.94
#2020-01-16|4722.69
#2020-01-17|4719.73
#2020-01-20| .
#2020-01-21|4719.44
#2020-01-22|4728.07
#2020-01-23|4736.34
#2020-01-24|4728.10
#2020-01-27|4656.51
#2020-01-28|4693.81
#2020-01-29|4704.45
#2020-01-30|4720.01
#2020-01-31|4669.23
#2020-02-03|4713.15
#2020-02-04|4756.84
#2020-02-05|4751.59
#2020-02-06|4801.35
#2020-02-07|4714.20
#2020-02-10|4741.31
#2020-02-11|4725.82
#2020-02-12|4753.88
#2020-02-13|4761.58
#2020-02-14|4850.66
#2020-02-17| .
#2020-02-18|4877.10
#2020-02-19|4934.30
#2020-02-20|4919.54
#2020-02-21|4867.75
#2020-02-24|4753.09
#2020-02-25|4566.27
#2020-02-26|4496.26
#2020-02-27|4352.35
#2020-02-28|4272.55
#2020-03-02|4407.48
#2020-03-03|4362.90
#2020-03-04|4146.75
#2020-03-05|3973.56
#2020-03-06|3895.72
#2020-03-09|3609.40
#2020-03-10|3777.22
#2020-03-11|3688.42
#2020-03-12|3297.99
#2020-03-13|3528.87
#2020-03-16|2970.92
#2020-03-17|3033.74
#2020-03-18|2561.43
#2020-03-19|2760.23
#2020-03-20|2692.19
#2020-03-23|2582.72
#2020-03-24|2934.18
#2020-03-25|3043.01
#2020-03-26|3145.14
#2020-03-27|2987.70
#2020-03-30|3057.66
#2020-03-31|3028.23
#2020-04-01|2910.25
#2020-04-02|2956.66
#2020-04-03|2867.06
#2020-04-06|3137.56
#2020-04-07|3178.84
#2020-04-08|3337.99
#2020-04-09|3384.76
#2020-04-10|3384.76
#2020-04-13|3310.19
#2020-04-14|3425.43
#2020-04-15|3324.08
#2020-04-16|3338.06
#2020-04-17|3434.79
#2020-04-20|3383.93
#2020-04-21|3292.99
#2020-04-22|3344.97
#2020-04-23|3406.88
#2020-04-24|3447.93
#2020-04-27|3614.75
#2020-04-28|3639.71
#2020-04-29|3773.28
#2020-04-30|3667.34
#2020-05-01|3594.79
#2020-05-04|3613.75
#2020-05-05|3635.84
#2020-05-06|3570.33
#2020-05-07|3682.58
#2020-05-08|3805.33
#2020-05-11|3774.44
#2020-05-12|3760.66
#2020-05-13|3661.63
#2020-05-14|3691.44
#2020-05-15|3767.35
#2020-05-18|3953.79
#2020-05-19|3980.33
#2020-05-20|4101.34
#2020-05-21|4104.53
#2020-05-22|4169.43
#2020-05-25|4169.43
#2020-05-26|4214.04
#2020-05-27|4231.22
#2020-05-28|4177.67
#2020-05-29|4289.52
#2020-06-01|4376.34
#2020-06-02|4428.39
#2020-06-03|4459.82
#2020-06-04|4481.52
#2020-06-05|4571.40
#2020-06-08|4685.25
#2020-06-09|4687.16
#2020-06-10|4553.72
#2020-06-11|4236.34
#2020-06-12|4276.13
#2020-06-15|4365.67
#2020-06-16|4441.62
#2020-06-17|4390.79
#2020-06-18|4428.19
#2020-06-19|4362.01
#2020-06-22|4342.29
#2020-06-23|4367.78
#2020-06-24|4218.68
#2020-06-25|4306.46
#2020-06-26|4147.89
#2020-06-29|4181.08
#2020-06-30|4167.53
#2020-07-01|4149.81
#2020-07-02|4123.29
#2020-07-03| .
#2020-07-06|4108.95
#2020-07-07|4049.32
#2020-07-08|4083.40
#2020-07-09|4053.24
#2020-07-10|4100.85
#2020-07-13|3975.86
#2020-07-14|3980.75
#2020-07-15|4156.45
#2020-07-16|4147.33
#2020-07-17|4148.83
#2020-07-20|4178.61
#2020-07-21|4167.07
#2020-07-22|4190.19
#2020-07-23|4130.26
#2020-07-24|4049.06
#2020-07-27|4079.42
#2020-07-28|4019.20
#2020-07-29|4095.15
#2020-07-30|4070.94
#2020-07-31|4118.88
#2020-08-03|4247.63
#2020-08-04|4275.20
#2020-08-05|4251.06
#2020-08-06|4281.50
#2020-08-07|4271.57
#2020-08-10|4314.49
#2020-08-11|4318.26
#2020-08-12|4392.85
#2020-08-13|4428.43
#2020-08-14|4441.60
#2020-08-17|4424.87
#2020-08-18|4473.18
#2020-08-19|4574.20
#2020-08-20|4549.02
#2020-08-21|4499.46
#2020-08-24|4523.50
#2020-08-25|4512.47
#2020-08-26|4528.14
#2020-08-27|4566.63
#2020-08-28|4556.54
#2020-08-31|4514.65
#2020-09-01|4593.06
#2020-09-02|4585.21
#2020-09-03|4370.40
#2020-09-04|4310.04
#2020-09-07| .
#2020-09-08|4231.64
#2020-09-09|4292.50
#2020-09-10|4204.04
#2020-09-11|4144.46
#2020-09-14|4249.36
#2020-09-15|4273.71
#2020-09-16|4295.84
#2020-09-17|4215.38
#2020-09-18|4241.44
#2020-09-21|4159.75
#2020-09-22|4190.02
#2020-09-23|4116.00
#2020-09-24|4109.46
#2020-09-25|4171.85
#2020-09-28|4233.60
#2020-09-29|4233.74
#2020-09-30|4241.80
#2020-10-01|4337.28
#2020-10-02|4482.11
#2020-10-05|4602.65
#2020-10-06|4562.32
#2020-10-07|4654.56
#2020-10-08|4765.86
#2020-10-09|4789.86
#2020-10-12|4823.37
#2020-10-13|4847.40
#2020-10-14|4844.42
#2020-10-15|4835.27
#2020-10-16|4852.21
#2020-10-19|4774.52
#2020-10-20|4762.77
#2020-10-21|4659.66
#2020-10-22|4716.48
#2020-10-23|4741.81
#2020-10-26|4597.21
#2020-10-27|4579.02
#2020-10-28|4383.06
#2020-10-29|4521.03
#2020-10-30|4405.06
#2020-11-02|4474.59
#2020-11-03|4654.48
#2020-11-04|4706.50
#2020-11-05|4826.24
#2020-11-06|4842.54
#2020-11-09|5121.50
#2020-11-10|5025.91
#2020-11-11|4895.81
#2020-11-12|4766.85
#2020-11-13|4871.99
#2020-11-16|4965.24
#2020-11-17|4935.11
#2020-11-18|4810.08
#2020-11-19|4852.22
#2020-11-20|4903.67
#2020-11-23|5049.28
#2020-11-24|5183.50
#2020-11-25|5209.78
#2020-11-26|5209.78
#2020-11-27|5162.29
#2020-11-30|5079.96
#2020-12-01|5129.59
#2020-12-02|5261.64
#2020-12-03|5361.22
#2020-12-04|5501.79
#2020-12-07|5445.22
#2020-12-08|5442.07
#2020-12-09|5377.84
#2020-12-10|5404.19
#2020-12-11|5352.44
#2020-12-14|5333.80
#2020-12-15|5387.16
#2020-12-16|5399.22
#2020-12-17|5479.62
#2020-12-18|5537.00
#2020-12-21|5455.97
#2020-12-22|5472.71
#2020-12-23|5480.30
#2020-12-24|5518.96
#2020-12-25|5518.96
#2020-12-28|5493.91
#2020-12-29|5403.92
#2020-12-30|5506.18
#2020-12-31|5558.93
#2021-01-01|5558.93
#2021-01-04|5428.83
#2021-01-05|5465.65
#2021-01-06|5628.68
#2021-01-07|5666.70
#2021-01-08|5644.25
#2021-01-11|5567.94
#2021-01-12|5585.75
#2021-01-13|5513.90
#2021-01-14|5499.18
#2021-01-15|5369.55
#2021-01-18|5369.55
#2021-01-19|5464.19
#2021-01-20|5455.70
#2021-01-21|5470.70
#2021-01-22|5410.02
#2021-01-25|5275.45
#2021-01-26|5222.36
#2021-01-27|5073.51
#2021-01-28|5231.13
#2021-01-29|5057.22
#2021-02-01|5205.14
#2021-02-02|5378.99
#2021-02-03|5452.60
#2021-02-04|5655.81
#2021-02-05|5703.78
#2021-02-08|5830.80
#2021-02-09|5786.40
#2021-02-10|5799.26
#2021-02-11|5795.71
#2021-02-12|5771.13
#2021-02-15|5771.13
#2021-02-16|5810.71
#2021-02-17|5824.19
#2021-02-18|5730.37
#2021-02-19|5779.18
#2021-02-22|5769.55
#2021-02-23|5744.19
#2021-02-24|5857.56
#2021-02-25|5526.90
#2021-02-26|5619.25
#2021-03-01|5737.81
#2021-03-02|5671.86
#2021-03-03|5655.46
#2021-03-04|5608.50
#2021-03-05|5734.42
#2021-03-08|5788.89
#2021-03-09|5926.41
#2021-03-10|6022.77
#2021-03-11|6234.91
#2021-03-12|6264.32
#2021-03-15|6415.92
#2021-03-16|6282.37
#2021-03-17|6284.11
#2021-03-18|6108.59
#2021-03-19|6121.36
#2021-03-22|6034.99
#2021-03-23|5859.16
#2021-03-24|5755.87
#2021-03-25|5846.34
#2021-03-26|6010.60
#2021-03-29|5826.25
#2021-03-30|5886.38
#2021-03-31|5883.78
#2021-04-01|6022.90
#2021-04-02|6022.90
#2021-04-05|6112.19
#2021-04-06|6132.08
#2021-04-07|6089.57
#2021-04-08|6196.71
#2021-04-09|6195.97
#2021-04-12|6198.20
#2021-04-13|6097.91
#2021-04-14|6090.76
#2021-04-15|6172.64
#2021-04-16|6200.43
#2021-04-19|6108.12
#2021-04-20|5944.00
#2021-04-21|6040.94
#2021-04-22|6031.49
#2021-04-23|6088.14
#2021-04-26|6135.90
#2021-04-27|6070.53
#2021-04-28|6136.18
#2021-04-29|6267.46
#2021-04-30|6151.76
#2021-05-03|6144.24
#2021-05-04|6111.15
#2021-05-05|6102.63
#2021-05-06|5987.71
#2021-05-07|6131.07
#2021-05-10|5983.91
#2021-05-11|5997.83
#2021-05-12|5771.78
#2021-05-13|5802.15
#2021-05-14|5977.19
#2021-05-17|6017.23
#2021-05-18|6001.84
#2021-05-19|5989.77
#2021-05-20|6080.95
#2021-05-21|6058.79
#2021-05-24|6137.70
#2021-05-25|6045.68
#2021-05-26|6116.64
#2021-05-27|6192.81
#2021-05-28|6143.39
#2021-05-31|6143.39
#2021-06-01|6241.97
#2021-06-02|6239.35
#2021-06-03|6207.84
#2021-06-04|6236.88
#2021-06-07|6258.65
#2021-06-08|6277.48
#2021-06-09|6195.40
#2021-06-10|6163.33
#2021-06-11|6263.55
#2021-06-14|6232.04
#2021-06-15|6254.73
#2021-06-16|6263.01
#2021-06-17|6210.90
#2021-06-18|6091.07
#2021-06-21|6188.82
#2021-06-22|6151.62
#2021-06-23|6136.17
#2021-06-24|6190.26
#2021-06-25|6158.46
#2021-06-28|6036.35
#2021-06-29|5971.77
#2021-06-30|5956.76
#2021-07-01|6063.73
#2021-07-02|6080.48
#2021-07-05|6080.48
#2021-07-06|6019.06
#2021-07-07|5994.07
#2021-07-08|5875.68
#2021-07-09|6042.35
#2021-07-12|6073.35
#2021-07-13|5981.64
#2021-07-14|5906.22
#2021-07-15|5839.39
#2021-07-16|5773.69
#2021-07-19|5601.52
#2021-07-20|5769.62
#2021-07-21|5786.18
#2021-07-22|5750.44
#2021-07-23|5793.87
#2021-07-26|5777.10
#2021-07-27|5724.74
#2021-07-28|5787.29
#2021-07-29|5800.82
#2021-07-30|5726.26
#2021-08-02|5655.77
#2021-08-03|5601.85
#2021-08-04|5576.01
#2021-08-05|5655.03
#2021-08-06|5750.11
#2021-08-09|5668.21
#2021-08-10|5597.96
#2021-08-11|5628.98
#2021-08-12|5608.91
#2021-08-13|5578.49
#2021-08-16|5500.01
#2021-08-17|5444.10
#2021-08-18|5441.07
#2021-08-19|5382.08
#2021-08-20|5455.03
#2021-08-23|5554.19
#2021-08-24|5615.25
#2021-08-25|5638.43
#2021-08-26|5576.91
#2021-08-27|5749.10
#2021-08-30|5711.85
#2021-08-31|5772.50
#2021-09-01|5784.69
#2021-09-02|5794.24
#2021-09-03|5799.93
#2021-09-06|5799.93
#2021-09-07|5756.46
#2021-09-08|5637.53
#2021-09-09|5627.30
#2021-09-10|5555.30
#2021-09-13|5594.38
#2021-09-14|5471.92
#2021-09-15|5645.59
#2021-09-16|5691.03
#2021-09-17|5649.11
#2021-09-20|5450.03
#2021-09-21|5467.43
#2021-09-22|5573.40
#2021-09-23|5743.53
#2021-09-24|5759.41
#2021-09-27|5773.43
#2021-09-28|5611.24
#2021-09-29|5539.97
#2021-09-30|5498.83
#2021-10-01|5655.19
#2021-10-04|5491.90
#2021-10-05|5494.98
#2021-10-06|5453.49
#2021-10-07|5539.89
#2021-10-08|5428.64
#2021-10-11|5222.83
#2021-10-12|5291.68
#2021-10-13|5337.92
#2021-10-14|5432.47
#2021-10-15|5500.26
#2021-10-18|5466.66
#2021-10-19|5500.82
#2021-10-20|5551.95
#2021-10-21|5467.62
#2021-10-22|5440.87
#2021-10-25|5495.52
#2021-10-26|5505.06
#2021-10-27|5295.26
#2021-10-28|5223.54
#2021-10-29|5203.93
#2021-11-01|5400.52
#2021-11-02|5178.12
#2021-11-03|5185.18
#2021-11-04|5138.16
#2021-11-05|5189.13
#2021-11-08|5244.78
#2021-11-09|5234.39
#2021-11-10|5359.42
#2021-11-11|5366.49
#2021-11-12|5410.08
#2021-11-15|5430.14
#2021-11-16|5430.38
#2021-11-17|5277.61
#2021-11-18|5144.11
#2021-11-19|5040.55
#2021-11-22|4884.33
#2021-11-23|4856.58
#2021-11-24|4988.01
#2021-11-25|4988.01
#2021-11-26|4824.19
#2021-11-29|4706.38
#2021-11-30|4608.66
#2021-12-01|4489.36
#2021-12-02|4649.39
#2021-12-03|4538.40
#2021-12-06|4674.21
#2021-12-07|4847.31
#2021-12-08|4901.54
#2021-12-09|4776.68
#2021-12-10|4729.42
#2021-12-13|4631.85
#2021-12-14|4568.36
#2021-12-15|4598.59
#2021-12-16|4486.20
#2021-12-17|4589.53
#2021-12-20|4466.51
#2021-12-21|4684.93
#2021-12-22|4721.84
#2021-12-23|4772.96
#2021-12-24|4772.96
#2021-12-27|4749.74
#2021-12-28|4724.53
#2021-12-29|4711.56
#2021-12-30|4785.13
#2021-12-31|4768.82
#2022-01-03|4874.76
#2022-01-04|4837.92
#2022-01-05|4623.92
#2022-01-06|4630.72
#2022-01-07|4624.07
#2022-01-10|4577.69
#2022-01-11|4688.98
#2022-01-12|4615.97
#2022-01-13|4545.92
#2022-01-14|4457.21
#2022-01-17|4457.21
#2022-01-18|4271.39
#2022-01-19|4204.72
#2022-01-20|4188.57
#2022-01-21|4069.20
#2022-01-24|4122.27
#2022-01-25|4030.16
#2022-01-26|3957.23
#2022-01-27|3891.22
#2022-01-28|4034.48
#2022-01-31|4235.47
#2022-02-01|4317.21
#2022-02-02|4202.13
#2022-02-03|4018.33
#2022-02-04|4088.25
#2022-02-07|4138.38
#2022-02-08|4199.45
#2022-02-09|4314.67
#2022-02-10|4285.12
#2022-02-11|4231.68
#2022-02-14|4220.50
#2022-02-15|4374.08
#2022-02-16|4339.09
#2022-02-17|4135.01
#2022-02-18|4041.95
#2022-02-21|4041.95
#2022-02-22|3968.50
#2022-02-23|3850.68
#2022-02-24|3997.08
#2022-02-25|4083.67
#2022-02-28|4087.67
#2022-03-01|3848.62
#2022-03-02|3945.55
#2022-03-03|3831.54
#2022-03-04|3700.72
#2022-03-07|3565.59
#2022-03-08|3599.44
#2022-03-09|3779.35
#2022-03-10|3756.92
#2022-03-11|3685.12
#2022-03-14|3553.11
#2022-03-15|3687.89
#2022-03-16|3931.66
#2022-03-17|3999.13
#2022-03-18|4116.27
#2022-03-21|4021.84
#2022-03-22|4073.57
#2022-03-23|3977.62
#2022-03-24|4038.85
#2022-03-25|3993.22
#2022-03-28|3985.56
#2022-03-29|4169.89
#2022-03-30|4061.10
#2022-03-31|3978.61
#2022-04-01|4024.73
#2022-04-04|4103.35
#2022-04-05|4024.09
#2022-04-06|3901.99
#2022-04-07|3803.21
#2022-04-08|3760.92
#2022-04-11|3794.93
#2022-04-12|3805.04
#2022-04-13|3910.57
#2022-04-14|3873.91
#2022-04-15|3873.91
#2022-04-18|3852.58
#2022-04-19|3964.81
#2022-04-20|3897.08
#2022-04-21|3764.81
#2022-04-22|3645.92
#2022-04-25|3751.57
#2022-04-26|3597.33
#2022-04-27|3605.08
#2022-04-28|3759.63
#2022-04-29|3655.23
#2022-05-02|3732.40
#2022-05-03|3693.86
#2022-05-04|3800.94
#2022-05-05|3551.64
#2022-05-06|3382.53
#2022-05-09|3188.22
#2022-05-10|3135.65
#2022-05-11|2978.06
#2022-05-12|3112.97
#2022-05-13|3311.78
#2022-05-16|3246.95
#2022-05-17|3389.06
#2022-05-18|3324.35
#2022-05-19|3416.49
#2022-05-20|3419.62
#2022-05-23|3447.43
#2022-05-24|3325.57
#2022-05-25|3450.47
#2022-05-26|3594.50
#2022-05-27|3651.89
#2022-05-30|3651.89
#2022-05-31|3558.60
#2022-06-01|3565.02
#2022-06-02|3701.14
#2022-06-03|3634.84
#2022-06-06|3650.64
#2022-06-07|3662.66
#2022-06-08|3617.82
#2022-06-09|3412.51
#2022-06-10|3269.75
#2022-06-13|3042.74
#2022-06-14|3041.35
#2022-06-15|3135.98
#2022-06-16|2944.14
#2022-06-17|3065.44
#2022-06-20|3065.44
#2022-06-21|3112.26
#2022-06-22|3127.09
#2022-06-23|3230.70
#2022-06-24|3319.10
#2022-06-27|3273.27
#2022-06-28|3153.58
#2022-06-29|3080.53
#2022-06-30|3024.73
#2022-07-01|3088.11
#2022-07-04|3088.11
#2022-07-05|3175.76
#2022-07-06|3143.04
#2022-07-07|3242.35
#2022-07-08|3223.97
#2022-07-11|3168.13
#2022-07-12|3146.42
#2022-07-13|3098.99
#2022-07-14|3089.09
#2022-07-15|3219.62
#2022-07-18|3214.72
#2022-07-19|3345.85
#2022-07-20|3421.67
#2022-07-21|3426.14
#2022-07-22|3361.20
#2022-07-25|3333.43
#2022-07-26|3269.66
#2022-07-27|3393.40
#2022-07-28|3422.68
#2022-07-29|3457.73
#2022-08-01|3531.93
#2022-08-02|3577.64
#2022-08-03|3702.96
#2022-08-04|3694.50
#2022-08-05|3605.18
#2022-08-08|3660.91
#2022-08-09|3572.23
#2022-08-10|3682.87
#2022-08-11|3500.94
#2022-08-12|3596.59
#2022-08-15|3623.72
#2022-08-16|3625.36
#2022-08-17|3510.03
#2022-08-18|3529.14
#2022-08-19|3398.72
#2022-08-22|3326.77
#2022-08-23|3316.54
#2022-08-24|3371.27
#2022-08-25|3435.72
#2022-08-26|3300.85
#2022-08-29|3286.84
#2022-08-30|3299.34
#2022-08-31|3286.11
#2022-09-01|3218.74
#2022-09-02|3176.80
#2022-09-05|3176.80
#2022-09-06|3169.25
#2022-09-07|3246.88
#2022-09-08|3245.18
#2022-09-09|3362.85
#2022-09-12|3421.50
#2022-09-13|3268.40
#2022-09-14|3305.97
#2022-09-15|3285.07
#2022-09-16|3180.55
#2022-09-19|3165.69
#2022-09-20|3144.61
#2022-09-21|3104.46
#2022-09-22|3018.11
#2022-09-23|2975.86
#2022-09-26|2896.97
#2022-09-27|2930.61
#2022-09-28|3115.75
#2022-09-29|3069.07
#2022-09-30|3070.25
#2022-10-03|3122.34
#2022-10-04|3269.31
#2022-10-05|3229.41
#2022-10-06|3210.09
#2022-10-07|3144.23
#2022-10-10|3119.76
#2022-10-11|3084.97
#2022-10-12|3096.37
#2022-10-13|3129.01
#2022-10-14|3030.55
#2022-10-17|3129.07
#2022-10-18|3189.52
#2022-10-19|3115.26
#2022-10-20|3121.00
#2022-10-21|3167.17
#2022-10-24|3149.67
#2022-10-25|3282.77
#2022-10-26|3277.86
#2022-10-27|3294.32
#2022-10-28|3360.45
#2022-10-31|3363.52
#2022-11-01|3362.72
#2022-11-02|3136.54
#2022-11-03|3044.36
#2022-11-04|3035.47
#2022-11-07|3044.03
#2022-11-08|3048.50
#2022-11-09|2972.53
#2022-11-10|3149.85
#2022-11-11|3260.55
#2022-11-14|3231.97
#2022-11-15|3330.57
#2022-11-16|3173.84
#2022-11-17|3097.82
#2022-11-18|3113.95
#2022-11-21|3051.08
#2022-11-22|3068.77
#2022-11-23|3135.12
#2022-11-24|3135.12
#2022-11-25|3129.79
#2022-11-28|3070.19
#2022-11-29|3098.25
#2022-11-30|3199.59
#2022-12-01|3233.03
#2022-12-02|3231.10
#2022-12-05|3146.34
#2022-12-06|3064.54
#2022-12-07|3075.97
#2022-12-08|3127.28
#2022-12-09|3144.87
#2022-12-12|3203.91
#2022-12-13|3240.39
#2022-12-14|3228.42
#2022-12-15|3127.26
#2022-12-16|3133.00
#2022-12-19|3074.30
#2022-12-20|3087.70
#2022-12-21|3131.98
#2022-12-22|3090.48
#2022-12-23|3116.68
#2022-12-26|3116.68
#2022-12-27|3109.82
#2022-12-28|3089.97
#2022-12-29|3237.03
#2022-12-30|3273.04
#2023-01-02|3273.04
#2023-01-03|3208.86
#2023-01-04|3331.90
#2023-01-05|3267.45
#2023-01-06|3334.43
#2023-01-09|3415.89
#2023-01-10|3446.43
#2023-01-11|3504.94
#2023-01-12|3543.38
#2023-01-13|3542.24
#2023-01-16|3542.24
#2023-01-17|3558.26
#2023-01-18|3505.97
#2023-01-19|3500.42
#2023-01-20|3596.58
#2023-01-23|3651.53
#2023-01-24|3593.05
#2023-01-25|3620.84
#2023-01-26|3649.81
#2023-01-27|3641.59
#2023-01-30|3568.91
#2023-01-31|3643.71
#2023-02-01|3707.92
#2023-02-02|3818.37
#2023-02-03|3734.90
#2023-02-06|3678.43
#2023-02-07|3722.67
#2023-02-08|3653.94
#2023-02-09|3576.09
#2023-02-10|3548.61
#2023-02-13|3571.33
#2023-02-14|3574.11
#2023-02-15|3625.80
#2023-02-16|3486.83
#2023-02-17|3452.11
#2023-02-20|3452.11
#2023-02-21|3397.00
#2023-02-22|3430.47
#2023-02-23|3508.53
#2023-02-24|3473.36
#2023-02-27|3465.50
#2023-02-28|3544.01
#2023-03-01|3497.02
#2023-03-02|3521.70
#2023-03-03|3631.44
#2023-03-06|3580.37
#2023-03-07|3515.58
#2023-03-08|3533.97
#2023-03-09|3432.85
#2023-03-10|3320.45
#2023-03-13|3215.09
#2023-03-14|3292.21
#2023-03-15|3262.46
#2023-03-16|3344.76
#2023-03-17|3305.95
#2023-03-20|3279.55
#2023-03-21|3404.78
#2023-03-22|3315.39
#2023-03-23|3285.85
#2023-03-24|3280.97
#2023-03-27|3328.51
#2023-03-28|3298.15
#2023-03-29|3390.97
#2023-03-30|3423.69
#2023-03-31|3536.64
#2023-04-03|3500.75
#2023-04-04|3437.55
#2023-04-05|3354.76
#2023-04-06|3372.25
#2023-04-07|3372.25
#2023-04-10|3424.69
#2023-04-11|3476.83
#2023-04-12|3393.61
#2023-04-13|3478.07
#2023-04-14|3425.05
#2023-04-17|3438.37
#2023-04-18|3435.79
#2023-04-19|3383.30
#2023-04-20|3375.47
#2023-04-21|3391.67
#2023-04-24|3338.58
#2023-04-25|3210.75
#2023-04-26|3206.35
#2023-04-27|3275.97
#2023-04-28|3318.09
#2023-05-01|3306.99
#2023-05-02|3191.05
#2023-05-03|3252.81
#2023-05-04|3211.98
#2023-05-05|3348.95
#2023-05-08|3400.26
#2023-05-09|3351.93
#2023-05-10|3348.26
#2023-05-11|3397.24
#2023-05-12|3372.60
#2023-05-15|3482.24
#2023-05-16|3392.04
#2023-05-17|3456.73
#2023-05-18|3558.15
#2023-05-19|3520.91
#2023-05-22|3582.51
#2023-05-23|3546.60
#2023-05-24|3485.77
#2023-05-25|3421.43
#2023-05-26|3446.16
#2023-05-29|3446.16
#2023-05-30|3440.28
#2023-05-31|3467.34
#2023-06-01|3525.21
#2023-06-02|3642.23
#2023-06-05|3609.96
#2023-06-06|3693.91
#2023-06-07|3727.84
#2023-06-08|3748.93
#2023-06-09|3684.25
#2023-06-12|3731.15
#2023-06-13|3785.18
#2023-06-14|3688.28
#2023-06-15|3706.77
#2023-06-16|3652.90
#2023-06-19|3652.90
#2023-06-20|3683.82
#2023-06-21|3625.49
#2023-06-22|3583.16
#2023-06-23|3547.98
#2023-06-26|3497.90
#2023-06-27|3557.78
#2023-06-28|3604.56
#2023-06-29|3652.19
#2023-06-30|3671.42
#2023-07-03|3702.38
#2023-07-04|3702.38
#2023-07-05|3636.98
#2023-07-06|3529.68
#2023-07-07|3574.89
#2023-07-10|3661.15
#2023-07-11|3723.47
#2023-07-12|3780.77
#2023-07-13|3895.44
#2023-07-14|3823.93
#2023-07-17|3899.07
#2023-07-18|3930.86
#2023-07-19|3915.40
#2023-07-20|3878.57
#2023-07-21|3895.12
#2023-07-24|3925.76
#2023-07-25|3937.47
#2023-07-26|3925.64
#2023-07-27|3818.05
#2023-07-28|3901.97
#2023-07-31|4016.35
#2023-08-01|4037.09
#2023-08-02|3809.50
#2023-08-03|3877.56
#2023-08-04|3839.76
#2023-08-07|3822.36
#2023-08-08|3848.68
#2023-08-09|3863.33
#2023-08-10|3795.95
#2023-08-11|3822.84
#2023-08-14|3792.72
#2023-08-15|3757.19
#2023-08-16|3727.93
#2023-08-17|3684.93
#2023-08-18|3723.49
#2023-08-21|3723.28
#2023-08-22|3740.26
#2023-08-23|3781.58
#2023-08-24|3718.47
#2023-08-25|3845.27
#2023-08-28|3848.13
#2023-08-29|3939.49
#2023-08-30|3987.18
#2023-08-31|4029.21
#2023-09-01|4089.26
#2023-09-04|4089.26
#2023-09-05|4035.47
#2023-09-06|4018.87
#2023-09-07|4001.33
#2023-09-08|3966.30
#2023-09-11|3998.29
#2023-09-12|4000.01
#2023-09-13|3947.09
#2023-09-14|4009.44
#2023-09-15|4021.97
#2023-09-18|4002.60
#2023-09-19|3969.27
#2023-09-20|3910.78
#2023-09-21|3860.91
#2023-09-22|3838.33
#2023-09-25|3854.73
#2023-09-26|3786.93
#2023-09-27|3818.84
#2023-09-28|3888.24
#2023-09-29|3884.15
#2023-10-02|3844.70
#2023-10-03|3678.15
#2023-10-04|3702.28
#2023-10-05|3702.97
#2023-10-06|3763.69
#2023-10-09|3732.07
#2023-10-10|3790.39
#2023-10-11|3767.66
#2023-10-12|3671.96
#2023-10-13|3627.45
#2023-10-16|3720.96
#2023-10-17|3797.22
#2023-10-18|3700.21
#2023-10-19|3679.34
#2023-10-20|3665.03
#2023-10-23|3642.46
#2023-10-24|3709.48
#2023-10-25|3518.15
#2023-10-26|3462.09
#2023-10-27|3407.69
#2023-10-30|3397.88
#2023-10-31|3460.70
#2023-11-01|3474.79
#2023-11-02|3524.04
#2023-11-03|3575.61
#2023-11-06|3535.78
#2023-11-07|3594.25
#2023-11-08|3609.99
#2023-11-09|3638.84
#2023-11-10|3610.35
#2023-11-13|3618.84
#2023-11-14|3828.29
#2023-11-15|3836.76
#2023-11-16|3769.59
#2023-11-17|3797.58
#2023-11-20|3853.25
#2023-11-21|3818.18
#2023-11-22|3846.21
#2023-11-23|3846.21
#2023-11-24|3893.91
#2023-11-27|3936.94
#2023-11-28|4015.91
#2023-11-29|4032.78
#2023-11-30|4045.84
#2023-12-01|4172.16
#2023-12-04|4170.43
#2023-12-05|4116.73
#2023-12-06|4117.81
#2023-12-07|4141.17
#2023-12-08|4222.68
#2023-12-11|4185.48
#2023-12-12|4187.84
#2023-12-13|4369.49
#2023-12-14|4407.45
#2023-12-15|4373.84
#2023-12-18|4402.67
#2023-12-19|4611.41
#2023-12-20|4462.14
#2023-12-21|4569.33
#2023-12-22|4591.45
#2023-12-25|4591.45
#2023-12-26|4615.39
#2023-12-27|4651.86
#2023-12-28|4681.70
#2023-12-29|4602.98
#2024-01-01|4602.98
#2024-01-02|4517.27
#2024-01-03|4340.14
#2024-01-04|4308.67
#2024-01-05|4318.92
#2024-01-08|4462.63
#2024-01-09|4376.95
#2024-01-10|4355.74
#2024-01-11|4354.81
#2024-01-12|4308.15
#2024-01-15|4308.15
#2024-01-16|4254.63
#2024-01-17|4185.62
#2024-01-18|4151.70
#2024-01-19|4234.54
#2024-01-22|4339.76
#2024-01-23|4310.15
#2024-01-24|4236.91
#2024-01-25|4261.12
#2024-01-26|4317.01
#2024-01-29|4462.60
#2024-01-30|4391.58
#2024-01-31|4273.34
#2024-02-01|4321.07
#2024-02-02|4352.99
#2024-02-05|4304.49
#2024-02-06|4372.36
#2024-02-07|4372.03
#2024-02-08|4480.43
#2024-02-09|4447.29
#2024-02-12|4556.05
#2024-02-13|4338.12
#2024-02-14|4482.74
#2024-02-15|4559.18
#2024-02-16|4444.87
#2024-02-19|4444.87
#2024-02-20|4425.19
#2024-02-21|4320.15
#2024-02-22|4424.11
#2024-02-23|4461.29
#2024-02-26|4463.61
#2024-02-27|4565.90
#2024-02-28|4615.98
#2024-02-29|4583.65
#2024-03-01|4596.39
#2024-03-04|4559.61
#2024-03-05|4462.31
#2024-03-06|4506.64
#2024-03-07|4518.33
#2024-03-08|4620.71
#2024-03-11|4578.88
#2024-03-12|4576.63
#2024-03-13|4560.70
#2024-03-14|4394.61
#2024-03-15|4407.94
#2024-03-18|4388.98
#2024-03-19|4395.42
#2024-03-20|4470.82
#2024-03-21|4498.73
#2024-03-22|4379.62
#2024-03-25|4385.00
#2024-03-26|4389.03
#2024-03-27|4431.51
#2024-03-28|4449.16
#2024-03-29|4449.16
#2024-04-01|4346.04
#2024-04-02|4353.82
#2024-04-03|4379.45
#2024-04-04|4306.71
#2024-04-05|4342.71
#2024-04-08|4407.46
#2024-04-09|4445.56
#2024-04-10|4307.89
#2024-04-11|4302.55
#2024-04-12|4187.41
#2024-04-15|4089.54
#2024-04-16|4081.45
#2024-04-17|4085.00
#2024-04-18|4106.23
#2024-04-19|4112.10
#2024-04-22|4142.34
#2024-04-23|4244.10
#2024-04-24|4215.07
#2024-04-25|4136.62
#2024-04-26|4174.20
#2024-04-29|4179.76
#2024-04-30|4127.36
#2024-05-01|4138.43
#2024-05-02|4148.51
#2024-05-03|4175.19
#2024-05-06|4228.70
#2024-05-07|4238.20
#2024-05-08|4205.07
#2024-05-09|4255.30
#2024-05-10|4251.34
#2024-05-13|4255.87
#2024-05-14|4279.18
#2024-05-15|4357.20
#2024-05-16|4319.35
#2024-05-17|4322.26
#2024-05-20|4325.71
#2024-05-21|4291.21
#2024-05-22|4253.14
#2024-05-23|4203.78
#2024-05-24|4284.85
#2024-05-27|4284.85
#2024-05-28|4254.24
#2024-05-29|4205.71
#2024-05-30|4216.65
#2024-05-31|4256.09
#2024-06-03|4257.95
#2024-06-04|4222.32
#2024-06-05|4256.42
#2024-06-06|4242.12
#2024-06-07|4239.35
#2024-06-10|4226.86
#2024-06-11|4202.00
#2024-06-12|4250.03
#2024-06-13|4181.28
#2024-06-14|4121.40
#2024-06-17|4149.65
#2024-06-18|4107.70
#2024-06-19|4107.70
#2024-06-20|4146.65
#2024-06-21|4190.23
#2024-06-24|4203.72
#2024-06-25|4188.31
#2024-06-26|4194.93
#2024-06-27|4218.36
#2024-06-28|4242.18
#2024-07-01|4230.91
#2024-07-02|4256.85
#2024-07-03|4242.46
#2024-07-04|4242.46
#2024-07-05|4233.74
#2024-07-08|4248.27
#2024-07-09|4211.79
#2024-07-10|4145.23
#2024-07-11|4247.66
#2024-07-12|4289.25
#2024-07-15|4364.84
#2024-07-16|4505.73
#2024-07-17|4493.12
#2024-07-18|4357.22
#2024-07-19|4331.92
#2024-07-22|4387.45
#2024-07-23|4406.83
#2024-07-24|4292.98
#2024-07-25|4369.22
#2024-07-26|4445.07
#2024-07-29|4423.61
#2024-07-30|4438.39
#2024-07-31|4321.17
#2024-08-01|4226.83
#2024-08-02|4106.78
#2024-08-05|3973.31
#2024-08-06|4015.31
#2024-08-07|4057.16
#2024-08-08|4229.02
#2024-08-09|4241.40
#2024-08-12|4204.17
#2024-08-13|4326.05
#2024-08-14|4311.99
#2024-08-15|4403.41
#2024-08-16|4425.26
#2024-08-19|4445.84
#2024-08-20|4373.18
#2024-08-21|4382.68
#2024-08-22|4350.50
#2024-08-23|4455.05
#2024-08-26|4466.30
#2024-08-27|4466.71
#2024-08-28|4438.76
#2024-08-29|4530.70
#2024-08-30|4549.01
#2024-09-02|4549.01
#2024-09-03|4432.66
#2024-09-04|4399.57
#2024-09-05|4380.68
#2024-09-06|4298.73
#2024-09-09|4306.00
#2024-09-10|4239.44
#2024-09-11|4259.12
#2024-09-12|4323.32
#2024-09-13|4389.80
#2024-09-16|4402.60
#2024-09-17|4441.32
#2024-09-18|4427.46
#2024-09-19|4492.50
#2024-09-20|4495.99
#2024-09-23|4488.48
#2024-09-24|4465.78
#2024-09-25|4386.48
#2024-09-26|4428.30
#2024-09-27|4455.67
#2024-09-30|4445.67
#2024-10-01|4385.45
#2024-10-02|4363.79
#2024-10-03|4362.78
#2024-10-04|4480.56
#2024-10-07|4418.57
#2024-10-08|4439.65
#2024-10-09|4480.17
#2024-10-10|4487.04
#2024-10-11|4578.68
#2024-10-14|4581.10
#2024-10-15|4608.51
#2024-10-16|4652.37
#2024-10-17|4664.58
#2024-10-18|4673.47
#2024-10-21|4597.67
#2024-10-22|4569.45
#2024-10-23|4571.34
#2024-10-24|4574.57
#2024-10-25|4556.43
#2024-10-28|4632.33
#2024-10-29|4580.31
#2024-10-30|4614.41
#2024-10-31|4629.48
#2024-11-01|4639.07
#2024-11-04|4683.79
#2024-11-05|4704.81
#2024-11-06|4999.61
#2024-11-07|5067.42
#2024-11-08|5252.55
#2024-11-11|5404.69
#2024-11-12|5378.71
#2024-11-13|5391.09
#2024-11-14|5288.03
#2024-11-15|5262.16
#2024-11-18|5300.18
#2024-11-19|5357.62
#2024-11-20|5380.10
#2024-11-21|5516.59
#2024-11-22|5616.32
#2024-11-25|5660.69
#2024-11-26|5621.48
#2024-11-27|5612.89
#2024-11-28|5612.89
#2024-11-29|5612.56
#2024-12-02|5606.85
#2024-12-03|5578.29
#2024-12-04|5519.97
#2024-12-05|5517.67
#2024-12-06|5571.95
#2024-12-09|5463.67
#2024-12-10|5410.43
#2024-12-11|5501.26
#2024-12-12|5451.03
#2024-12-13|5405.79
#2024-12-16|5513.77
#2024-12-17|5471.89
#2024-12-18|5241.29
#2024-12-19|5315.55
#2024-12-20|5385.05
#2024-12-23|5364.95
#2024-12-24|5400.48
#2024-12-25|5400.48
#2024-12-26|5472.24
#2024-12-27|5376.07
#2024-12-30|5330.29
#2024-12-31|5327.30
#2025-01-01|5327.30
#2025-01-02|5341.27
#2025-01-03|5451.90
#2025-01-06|5370.85
#2025-01-07|5288.42
#2025-01-08|5257.21
#2025-01-09|5257.21
#2025-01-10|5136.64
#2025-01-13|5126.47
#2025-01-14|5165.49
#2025-01-15|5301.56
#2025-01-16|5368.98
#2025-01-17|5416.12
#2025-01-20|5416.12
#2025-01-21|5439.23
#2025-01-22|5428.52
#2025-01-23|5426.22
#2025-01-24|5441.52
#2025-01-27|5430.10
#2025-01-28|5515.78
#2025-01-29|5519.61
#2025-01-30|5583.10
#2025-01-31|5526.36
#2025-02-03|5505.89
#2025-02-04|5523.99
#2025-02-05|5625.68
#2025-02-06|5609.07
#2025-02-07|5266.06
#2025-02-10|5315.14
#2025-02-11|5192.70
#2025-02-12|5169.72
#2025-02-13|5291.30
#2025-02-14|5322.76
#2025-02-17|5322.76
#2025-02-18|5412.13
#2025-02-19|5199.72
#2025-02-20|5091.58
#2025-02-21|4874.93
#2025-02-24|4889.11
#2025-02-25|4891.66
#2025-02-26|4755.36
#2025-02-27|4803.39
#2025-02-28|4877.69
#2025-03-03|4707.06
#2025-03-04|4588.18
#2025-03-05|4602.14
#2025-03-06|4484.77
#2025-03-07|4503.87
#2025-03-10|4367.31
#2025-03-11|4357.37
#2025-03-12|4361.36
#2025-03-13|4304.68
#2025-03-14|4410.62
#2025-03-17|4468.69
#2025-03-18|4460.00
#2025-03-19|4554.20
#2025-03-20|4551.49
#2025-03-21|4534.21
#2025-03-24|4614.17
#2025-03-25|4617.10
#2025-03-26|4611.59
#2025-03-27|4592.21
#2025-03-28|4487.66
#2025-03-31|4493.10
#2025-04-01|4569.19
#2025-04-02|4619.49
#2025-04-03|4335.21
#2025-04-04|4101.49
#2025-04-07|4038.93
#2025-04-08|3924.60
#2025-04-09|4313.97
#2025-04-10|4120.38
#2025-04-11|4195.59
#2025-04-14|4239.80
#2025-04-15|4258.53
#2025-04-16|4211.74
#2025-04-17|4210.66
#2025-04-18|4210.66
#2025-04-21|4088.24
#2025-04-22|4200.97
#2025-04-23|4276.30
#2025-04-24|4355.19
#2025-04-25|4353.61
#2025-04-28|4383.43
#2025-04-29|4472.28
#2025-04-30|4436.52
#2025-05-01|4439.36
#2025-05-02|4511.07
#2025-05-05|4514.31
#2025-05-06|4528.92
#2025-05-07|4544.64
#2025-05-08|4653.86
#2025-05-09|4671.44
#2025-05-12|4796.63
#2025-05-13|4817.29
#2025-05-14|4791.36
#2025-05-15|4782.35
#2025-05-16|4825.16
#2025-05-19|4835.74
#2025-05-20|4842.17
#2025-05-21|4710.15
#2025-05-22|4726.30
#2025-05-23|4684.28
#2025-05-26|4684.28
#2025-05-27|4760.02
#2025-05-28|4726.02
#2025-05-29|4721.00
#2025-05-30|4723.14
#2025-06-02|4740.97
#2025-06-03|4758.59
#2025-06-04|4755.50
#2025-06-05|4777.83
#2025-06-06|4873.12
#2025-06-09|4842.04
#2025-06-10|4820.37
#2025-06-11|4859.36
#2025-06-12|4849.15
#2025-06-13|4672.49
#2025-06-16|4777.41
#2025-06-17|4740.45
#2025-06-18|4718.38
#2025-06-19|4718.38
#2025-06-20|4710.36
#2025-06-23|4740.84
#2025-06-24|4874.37
#2025-06-25|4812.89
#2025-06-26|4844.12
#2025-06-27|4827.85
#2025-06-30|4877.21
#2025-07-01|4872.15
#2025-07-02|4907.99
#2025-07-03|4980.06
#2025-07-04|4980.06
#2025-07-07|4940.44
#2025-07-08|4894.51
#2025-07-09|4910.24
#2025-07-10|4833.53
#2025-07-11|4642.41
#2025-07-14|4690.14
#2025-07-15|4590.13
#2025-07-16|4658.49
#2025-07-17|4681.34
#2025-07-18|4623.40
#2025-07-21|4638.72
#2025-07-22|4681.53
#2025-07-23|4748.55
#2025-07-24|4677.07
#2025-07-25|4699.81
#2025-07-28|4690.18
#2025-07-29|4594.46
#2025-07-30|4594.80
#2025-07-31|4611.09
#2025-08-01|4461.23
#2025-08-04|4566.35
#2025-08-05|4557.85
#2025-08-06|4630.53
#2025-08-07|4795.34
#2025-08-08|4652.38
#2025-08-11|4665.35
#2025-08-12|4795.45
#2025-08-13|4917.02
#2025-08-14|4850.43
#2025-08-15|4843.00
#2025-08-18|4888.07
#2025-08-19|4812.47
#2025-08-20|4790.32
#2025-08-21|4787.01
#2025-08-22|4959.74
#2025-08-25|4888.59
#2025-08-26|4876.76
#2025-08-27|4891.91
#2025-08-28|4921.54
#2025-08-29|4920.27
#2025-09-01|4920.27
#2025-09-02|4861.19
#2025-09-03|4862.58
#2025-09-04|4862.29
#2025-09-05|4873.48
#2025-09-08|4899.31
#2025-09-09|4918.83
#2025-09-10|4800.31
#2025-09-11|4826.23
#2025-09-12|4781.65
#2025-09-15|4732.41
#2025-09-16|4746.45
#2025-09-17|4785.63
#2025-09-18|4807.69
#2025-09-19|4766.69
#2025-09-22|4802.56
#2025-09-23|4709.95
#2025-09-24|4673.39
#2025-09-25|4623.66
#2025-09-26|4661.25
#2025-09-29|4659.09
#2025-09-30|4597.26
#2025-10-01|4591.64
#2025-10-02|4622.66
#2025-10-03|4619.00
#2025-10-06|4616.95
#2025-10-07|4570.38
#2025-10-08|4586.77
#2025-10-09|4548.45
#2025-10-10|4393.38
#2025-10-13|4383.04
#2025-10-14|4468.22
#2025-10-15|4415.29
#2025-10-16|4326.38
#2025-10-17|4376.72
#2025-10-20|4445.36
#2025-10-21|4492.00
#2025-10-22|4465.57
#2025-10-23|4496.95
#2025-10-24|4549.21
#2025-10-27|4536.13
#2025-10-28|4496.54
#2025-10-29|4349.08
#2025-10-30|4246.18
#2025-10-31|4273.23
#2025-11-03|4270.61
#2025-11-04|4245.99
#2025-11-05|4280.33
#2025-11-06|4143.90
#2025-11-07|4136.58
#2025-11-10|4179.67
#2025-11-11|4193.75
#2025-11-12|4235.21
#2025-11-13|4177.48
#2025-11-14|4133.99
#2025-11-17|4067.75
#2025-11-18|4029.79
#2025-11-19|4028.10
#2025-11-20|3971.23
#2025-11-21|4088.63
#2025-11-24|4109.15
#2025-11-25|4183.35
#2025-11-26|4196.85
#2025-11-27|4196.85
#2025-11-28|4255.26
#2025-12-01|4217.29
#2025-12-02|4195.16
#2025-12-03|4270.30
#2025-12-04|4284.16
#2025-12-05|4283.67
#2025-12-08|4247.99
#2025-12-09|4278.56
#2025-12-10|4400.83
#2025-12-11|4432.22
#2025-12-12|4408.93
#2025-12-15|4309.68
#2025-12-16|4344.27
#2025-12-17|4319.76
#2025-12-18|4350.42
#2025-12-19|4359.58
#2025-12-22|4392.56
#2025-12-23|4354.85
#2025-12-24|4362.30
#2025-12-25|4362.30
#2025-12-26|4354.46
#2025-12-29|4337.63
#2025-12-30|4295.25
#2025-12-31|4257.05
#2026-01-01|4257.05
#2026-01-02|4141.43
#2026-01-05|4243.48
#2026-01-06|4307.57
#2026-01-07|4319.34
#2026-01-08|4369.92
#2026-01-09|4399.56
#2026-01-12|4336.95
#2026-01-13|4261.34
#2026-01-14|4310.04
#2026-01-15|4283.48
#2026-01-16|4224.45
#2026-01-19|4224.45
#2026-01-20|4115.85
#2026-01-21|4185.54
#2026-01-22|4275.96
#2026-01-23|4274.73
#2026-01-26|4265.84
#2026-01-27|4189.20
#2026-01-28|4131.19
#2026-01-29|4116.11
#2026-01-30|4066.70
#2026-02-02|4073.97
#2026-02-03|3842.70
#2026-02-04|3925.74
#2026-02-05|3900.24
#2026-02-06|4153.85
#2026-02-09|4159.58
#2026-02-10|4205.50
#2026-02-11|4086.09
#2026-02-12|3945.23
#2026-02-13|3975.47
#2026-02-16|3975.47
#2026-02-17|3975.15
#2026-02-18|4042.80
#2026-02-19|4082.34
#2026-02-20|4104.73
#2026-02-23|3922.09
#2026-02-24|3955.00
#2026-02-25|4023.48
#2026-02-26|4024.77
#2026-02-27|3982.09
#2026-03-02|4087.94
#2026-03-03|4146.79
#2026-03-04|4181.67
#2026-03-05|4210.10
#2026-03-06|4147.14
#2026-03-09|4117.76
#2026-03-10|4062.48
#2026-03-11|4058.58
#2026-03-12|3924.00
#2026-03-13|3883.28
#2026-03-16|3880.06
#2026-03-17|3918.34
#2026-03-18|3822.26
#2026-03-19|3832.22
#2026-03-20|3814.29
#2026-03-23|3929.83
#2026-03-24|3943.10
#2026-03-25|3908.85
#2026-03-26|3909.28
#2026-03-27|3749.80
#2026-03-30|3788.12
#2026-03-31|3840.78
#2026-04-01|3811.34
#2026-04-02|3850.70
#2026-04-03|3850.70
#2026-04-06|3879.95
#2026-04-07|3825.65
#2026-04-08|3900.14
#2026-04-09|3883.46