Table Data - Nasdaq US Small Cap Business Training and Employment Agencies Net Total Return Index
| Title | Nasdaq US Small Cap Business Training and Employment Agencies Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS50205025N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSS50205025N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1038.29 |
| 2012-12-04 | 1049.07 |
| 2012-12-05 | 1049.85 |
| 2012-12-06 | 1052.68 |
| 2012-12-07 | 1060.37 |
| 2012-12-10 | 1059.45 |
| 2012-12-11 | 1077.58 |
| 2012-12-12 | 1074.41 |
| 2012-12-13 | 1071.01 |
| 2012-12-14 | 1076.30 |
| 2012-12-17 | 1095.07 |
| 2012-12-18 | 1122.38 |
| 2012-12-19 | 1121.33 |
| 2012-12-20 | 1128.62 |
| 2012-12-21 | 1121.50 |
| 2012-12-24 | 1120.93 |
| 2012-12-25 | . |
| 2012-12-26 | 1112.46 |
| 2012-12-27 | 1109.05 |
| 2012-12-28 | 1097.41 |
| 2012-12-31 | 1114.95 |
| 2013-01-01 | . |
| 2013-01-02 | 1159.80 |
| 2013-01-03 | 1165.15 |
| 2013-01-04 | 1174.47 |
| 2013-01-07 | 1169.95 |
| 2013-01-08 | 1164.34 |
| 2013-01-09 | 1167.63 |
| 2013-01-10 | 1175.16 |
| 2013-01-11 | 1178.55 |
| 2013-01-14 | 1176.67 |
| 2013-01-15 | 1177.41 |
| 2013-01-16 | 1166.84 |
| 2013-01-17 | 1176.72 |
| 2013-01-18 | 1180.33 |
| 2013-01-21 | . |
| 2013-01-22 | 1188.41 |
| 2013-01-23 | 1186.47 |
| 2013-01-24 | 1205.33 |
| 2013-01-25 | 1200.12 |
| 2013-01-28 | 1207.35 |
| 2013-01-29 | 1206.91 |
| 2013-01-30 | 1201.41 |
| 2013-01-31 | 1208.62 |
| 2013-02-01 | 1223.83 |
| 2013-02-04 | 1197.60 |
| 2013-02-05 | 1204.91 |
| 2013-02-06 | 1224.48 |
| 2013-02-07 | 1195.11 |
| 2013-02-08 | 1175.74 |
| 2013-02-11 | 1182.41 |
| 2013-02-12 | 1193.56 |
| 2013-02-13 | 1196.77 |
| 2013-02-14 | 1197.91 |
| 2013-02-15 | 1186.08 |
| 2013-02-18 | . |
| 2013-02-19 | 1209.30 |
| 2013-02-20 | 1188.43 |
| 2013-02-21 | 1171.70 |
| 2013-02-22 | 1182.39 |
| 2013-02-25 | 1166.38 |
| 2013-02-26 | 1169.40 |
| 2013-02-27 | 1181.20 |
| 2013-02-28 | 1184.57 |
| 2013-03-01 | 1195.61 |
| 2013-03-04 | 1200.44 |
| 2013-03-05 | 1217.43 |
| 2013-03-06 | 1225.27 |
| 2013-03-07 | 1222.09 |
| 2013-03-08 | 1240.58 |
| 2013-03-11 | 1242.42 |
| 2013-03-12 | 1234.63 |
| 2013-03-13 | 1233.36 |
| 2013-03-14 | 1242.17 |
| 2013-03-15 | 1240.34 |
| 2013-03-18 | 1233.99 |
| 2013-03-19 | 1229.42 |
| 2013-03-20 | 1253.21 |
| 2013-03-21 | 1245.90 |
| 2013-03-22 | 1246.57 |
| 2013-03-25 | 1251.14 |
| 2013-03-26 | 1257.33 |
| 2013-03-27 | 1253.01 |
| 2013-03-28 | 1259.02 |
| 2013-03-29 | . |
| 2013-04-01 | 1237.48 |
| 2013-04-02 | 1227.16 |
| 2013-04-03 | 1203.57 |
| 2013-04-04 | 1207.65 |
| 2013-04-05 | 1189.41 |
| 2013-04-08 | 1199.32 |
| 2013-04-09 | 1189.55 |
| 2013-04-10 | 1215.45 |
| 2013-04-11 | 1215.09 |
| 2013-04-12 | 1210.72 |
| 2013-04-15 | 1169.92 |
| 2013-04-16 | 1183.08 |
| 2013-04-17 | 1156.26 |
| 2013-04-18 | 1139.61 |
| 2013-04-19 | 1146.09 |
| 2013-04-22 | 1137.59 |
| 2013-04-23 | 1148.93 |
| 2013-04-24 | 1131.56 |
| 2013-04-25 | 1152.85 |
| 2013-04-26 | 1145.86 |
| 2013-04-29 | 1162.19 |
| 2013-04-30 | 1167.82 |
| 2013-05-01 | 1119.24 |
| 2013-05-02 | 1132.89 |
| 2013-05-03 | 1163.48 |
| 2013-05-06 | 1153.15 |
| 2013-05-07 | 1156.80 |
| 2013-05-08 | 1171.78 |
| 2013-05-09 | 1173.56 |
| 2013-05-10 | 1213.87 |
| 2013-05-13 | 1204.60 |
| 2013-05-14 | 1218.01 |
| 2013-05-15 | 1221.23 |
| 2013-05-16 | 1211.77 |
| 2013-05-17 | 1229.17 |
| 2013-05-20 | 1231.54 |
| 2013-05-21 | 1237.43 |
| 2013-05-22 | 1234.54 |
| 2013-05-23 | 1233.42 |
| 2013-05-24 | 1229.41 |
| 2013-05-27 | . |
| 2013-05-28 | 1257.80 |
| 2013-05-29 | 1245.34 |
| 2013-05-30 | 1250.97 |
| 2013-05-31 | 1244.86 |
| 2013-06-03 | 1250.72 |
| 2013-06-04 | 1243.71 |
| 2013-06-05 | 1230.09 |
| 2013-06-06 | 1249.68 |
| 2013-06-07 | 1263.76 |
| 2013-06-10 | 1273.44 |
| 2013-06-11 | 1266.87 |
| 2013-06-12 | 1255.41 |
| 2013-06-13 | 1274.29 |
| 2013-06-14 | 1257.97 |
| 2013-06-17 | 1266.62 |
| 2013-06-18 | 1284.83 |
| 2013-06-19 | 1264.52 |
| 2013-06-20 | 1236.76 |
| 2013-06-21 | 1244.51 |
| 2013-06-24 | 1219.79 |
| 2013-06-25 | 1222.71 |
| 2013-06-26 | 1219.62 |
| 2013-06-27 | 1243.50 |
| 2013-06-28 | 1247.19 |
| 2013-07-01 | 1263.12 |
| 2013-07-02 | 1269.91 |
| 2013-07-03 | 1269.26 |
| 2013-07-04 | . |
| 2013-07-05 | 1291.98 |
| 2013-07-08 | 1301.42 |
| 2013-07-09 | 1309.27 |
| 2013-07-10 | 1320.99 |
| 2013-07-11 | 1336.95 |
| 2013-07-12 | 1338.89 |
| 2013-07-15 | 1340.27 |
| 2013-07-16 | 1331.45 |
| 2013-07-17 | 1336.28 |
| 2013-07-18 | 1347.33 |
| 2013-07-19 | 1356.40 |
| 2013-07-22 | 1352.94 |
| 2013-07-23 | 1352.34 |
| 2013-07-24 | 1340.07 |
| 2013-07-25 | 1392.56 |
| 2013-07-26 | 1382.93 |
| 2013-07-29 | 1367.94 |
| 2013-07-30 | 1369.21 |
| 2013-07-31 | 1382.65 |
| 2013-08-01 | 1391.40 |
| 2013-08-02 | 1377.48 |
| 2013-08-05 | 1402.07 |
| 2013-08-06 | 1402.99 |
| 2013-08-07 | 1383.45 |
| 2013-08-08 | 1381.49 |
| 2013-08-09 | 1372.40 |
| 2013-08-12 | 1387.64 |
| 2013-08-13 | 1393.24 |
| 2013-08-14 | 1374.00 |
| 2013-08-15 | 1337.52 |
| 2013-08-16 | 1344.34 |
| 2013-08-19 | 1333.30 |
| 2013-08-20 | 1346.62 |
| 2013-08-21 | 1333.13 |
| 2013-08-22 | 1346.82 |
| 2013-08-23 | 1335.36 |
| 2013-08-26 | 1345.53 |
| 2013-08-27 | 1308.95 |
| 2013-08-28 | 1311.74 |
| 2013-08-29 | 1326.17 |
| 2013-08-30 | 1291.72 |
| 2013-09-02 | . |
| 2013-09-03 | 1308.88 |
| 2013-09-04 | 1318.24 |
| 2013-09-05 | 1329.53 |
| 2013-09-06 | 1350.17 |
| 2013-09-09 | 1377.09 |
| 2013-09-10 | 1396.65 |
| 2013-09-11 | 1381.89 |
| 2013-09-12 | 1371.61 |
| 2013-09-13 | 1385.63 |
| 2013-09-16 | 1382.96 |
| 2013-09-17 | 1401.65 |
| 2013-09-18 | 1407.21 |
| 2013-09-19 | 1413.54 |
| 2013-09-20 | 1412.17 |
| 2013-09-23 | 1413.63 |
| 2013-09-24 | 1414.66 |
| 2013-09-25 | 1406.15 |
| 2013-09-26 | 1406.24 |
| 2013-09-27 | 1404.07 |
| 2013-09-30 | 1401.07 |
| 2013-10-01 | 1414.14 |
| 2013-10-02 | 1416.88 |
| 2013-10-03 | 1403.29 |
| 2013-10-04 | 1410.21 |
| 2013-10-07 | 1387.58 |
| 2013-10-08 | 1372.62 |
| 2013-10-09 | 1365.48 |
| 2013-10-10 | 1399.95 |
| 2013-10-11 | 1442.52 |
| 2013-10-14 | 1461.88 |
| 2013-10-15 | 1455.44 |
| 2013-10-16 | 1476.50 |
| 2013-10-17 | 1487.26 |
| 2013-10-18 | 1510.78 |
| 2013-10-21 | 1495.73 |
| 2013-10-22 | 1498.54 |
| 2013-10-23 | 1485.68 |
| 2013-10-24 | 1483.54 |
| 2013-10-25 | 1476.77 |
| 2013-10-28 | 1486.89 |
| 2013-10-29 | 1479.75 |
| 2013-10-30 | 1494.11 |
| 2013-10-31 | 1486.51 |
| 2013-11-01 | 1489.89 |
| 2013-11-04 | 1502.24 |
| 2013-11-05 | 1470.64 |
| 2013-11-06 | 1436.18 |
| 2013-11-07 | 1421.37 |
| 2013-11-08 | 1451.21 |
| 2013-11-11 | 1453.74 |
| 2013-11-12 | 1465.44 |
| 2013-11-13 | 1473.78 |
| 2013-11-14 | 1479.28 |
| 2013-11-15 | 1471.30 |
| 2013-11-18 | 1467.13 |
| 2013-11-19 | 1452.99 |
| 2013-11-20 | 1445.31 |
| 2013-11-21 | 1471.09 |
| 2013-11-22 | 1475.52 |
| 2013-11-25 | 1490.93 |
| 2013-11-26 | 1494.79 |
| 2013-11-27 | 1506.39 |
| 2013-11-28 | . |
| 2013-11-29 | 1508.56 |
| 2013-12-02 | 1476.20 |
| 2013-12-03 | 1467.85 |
| 2013-12-04 | 1453.71 |
| 2013-12-05 | 1456.33 |
| 2013-12-06 | 1474.60 |
| 2013-12-09 | 1477.37 |
| 2013-12-10 | 1468.70 |
| 2013-12-11 | 1441.78 |
| 2013-12-12 | 1452.50 |
| 2013-12-13 | 1462.72 |
| 2013-12-16 | 1501.31 |
| 2013-12-17 | 1505.89 |
| 2013-12-18 | 1513.47 |
| 2013-12-19 | 1501.42 |
| 2013-12-20 | 1561.61 |
| 2013-12-23 | 1580.95 |
| 2013-12-24 | 1588.76 |
| 2013-12-25 | . |
| 2013-12-26 | 1592.81 |
| 2013-12-27 | 1588.19 |
| 2013-12-30 | 1578.33 |
| 2013-12-31 | 1585.18 |
| 2014-01-01 | . |
| 2014-01-02 | 1561.22 |
| 2014-01-03 | 1572.24 |
| 2014-01-06 | 1550.11 |
| 2014-01-07 | 1562.22 |
| 2014-01-08 | 1554.78 |
| 2014-01-09 | 1551.25 |
| 2014-01-10 | 1556.44 |
| 2014-01-13 | 1529.34 |
| 2014-01-14 | 1553.77 |
| 2014-01-15 | 1558.05 |
| 2014-01-16 | 1555.55 |
| 2014-01-17 | 1554.88 |
| 2014-01-20 | . |
| 2014-01-21 | 1569.97 |
| 2014-01-22 | 1568.08 |
| 2014-01-23 | 1558.70 |
| 2014-01-24 | 1515.17 |
| 2014-01-27 | 1489.92 |
| 2014-01-28 | 1505.34 |
| 2014-01-29 | 1484.24 |
| 2014-01-30 | 1500.64 |
| 2014-01-31 | 1468.43 |
| 2014-02-03 | 1426.08 |
| 2014-02-04 | 1434.13 |
| 2014-02-05 | 1405.09 |
| 2014-02-06 | 1452.39 |
| 2014-02-07 | 1439.53 |
| 2014-02-10 | 1432.26 |
| 2014-02-11 | 1413.78 |
| 2014-02-12 | 1450.67 |
| 2014-02-13 | 1465.08 |
| 2014-02-14 | 1463.37 |
| 2014-02-17 | . |
| 2014-02-18 | 1484.24 |
| 2014-02-19 | 1474.67 |
| 2014-02-20 | 1503.60 |
| 2014-02-21 | 1521.22 |
| 2014-02-24 | 1522.57 |
| 2014-02-25 | 1522.38 |
| 2014-02-26 | 1536.80 |
| 2014-02-27 | 1544.94 |
| 2014-02-28 | 1562.38 |
| 2014-03-03 | 1560.60 |
| 2014-03-04 | 1602.07 |
| 2014-03-05 | 1594.31 |
| 2014-03-06 | 1589.45 |
| 2014-03-07 | 1624.83 |
| 2014-03-10 | 1623.85 |
| 2014-03-11 | 1583.38 |
| 2014-03-12 | 1578.12 |
| 2014-03-13 | 1556.87 |
| 2014-03-14 | 1562.10 |
| 2014-03-17 | 1569.41 |
| 2014-03-18 | 1610.04 |
| 2014-03-19 | 1600.31 |
| 2014-03-20 | 1621.38 |
| 2014-03-21 | 1606.46 |
| 2014-03-24 | 1586.80 |
| 2014-03-25 | 1579.55 |
| 2014-03-26 | 1551.37 |
| 2014-03-27 | 1548.09 |
| 2014-03-28 | 1544.29 |
| 2014-03-31 | 1591.73 |
| 2014-04-01 | 1627.00 |
| 2014-04-02 | 1625.79 |
| 2014-04-03 | 1613.68 |
| 2014-04-04 | 1555.61 |
| 2014-04-07 | 1529.46 |
| 2014-04-08 | 1544.71 |
| 2014-04-09 | 1570.56 |
| 2014-04-10 | 1517.79 |
| 2014-04-11 | 1477.57 |
| 2014-04-14 | 1481.60 |
| 2014-04-15 | 1477.80 |
| 2014-04-16 | 1500.35 |
| 2014-04-17 | 1518.31 |
| 2014-04-18 | . |
| 2014-04-21 | 1513.66 |
| 2014-04-22 | 1531.24 |
| 2014-04-23 | 1514.48 |
| 2014-04-24 | 1499.95 |
| 2014-04-25 | 1464.82 |
| 2014-04-28 | 1453.29 |
| 2014-04-29 | 1456.22 |
| 2014-04-30 | 1479.46 |
| 2014-05-01 | 1457.19 |
| 2014-05-02 | 1453.57 |
| 2014-05-05 | 1435.33 |
| 2014-05-06 | 1406.81 |
| 2014-05-07 | 1394.80 |
| 2014-05-08 | 1378.81 |
| 2014-05-09 | 1384.29 |
| 2014-05-12 | 1438.76 |
| 2014-05-13 | 1412.48 |
| 2014-05-14 | 1384.16 |
| 2014-05-15 | 1371.27 |
| 2014-05-16 | 1375.85 |
| 2014-05-19 | 1381.03 |
| 2014-05-20 | 1350.83 |
| 2014-05-21 | 1365.55 |
| 2014-05-22 | 1373.04 |
| 2014-05-23 | 1393.39 |
| 2014-05-26 | . |
| 2014-05-27 | 1421.65 |
| 2014-05-28 | 1406.65 |
| 2014-05-29 | 1401.67 |
| 2014-05-30 | 1391.95 |
| 2014-06-02 | 1396.61 |
| 2014-06-03 | 1395.56 |
| 2014-06-04 | 1402.83 |
| 2014-06-05 | 1441.10 |
| 2014-06-06 | 1456.14 |
| 2014-06-09 | 1475.98 |
| 2014-06-10 | 1464.86 |
| 2014-06-11 | 1442.15 |
| 2014-06-12 | 1416.48 |
| 2014-06-13 | 1410.20 |
| 2014-06-16 | 1416.49 |
| 2014-06-17 | 1412.69 |
| 2014-06-18 | 1415.19 |
| 2014-06-19 | 1414.81 |
| 2014-06-20 | 1423.34 |
| 2014-06-23 | 1417.39 |
| 2014-06-24 | 1414.35 |
| 2014-06-25 | 1422.93 |
| 2014-06-26 | 1412.02 |
| 2014-06-27 | 1421.26 |
| 2014-06-30 | 1431.59 |
| 2014-07-01 | 1453.59 |
| 2014-07-02 | 1465.10 |
| 2014-07-03 | 1497.02 |
| 2014-07-04 | . |
| 2014-07-07 | 1472.05 |
| 2014-07-08 | 1459.66 |
| 2014-07-09 | 1465.41 |
| 2014-07-10 | 1441.57 |
| 2014-07-11 | 1443.34 |
| 2014-07-14 | 1464.78 |
| 2014-07-15 | 1448.07 |
| 2014-07-16 | 1448.76 |
| 2014-07-17 | 1434.03 |
| 2014-07-18 | 1460.09 |
| 2014-07-21 | 1438.90 |
| 2014-07-22 | 1455.79 |
| 2014-07-23 | 1457.25 |
| 2014-07-24 | 1452.02 |
| 2014-07-25 | 1439.86 |
| 2014-07-28 | 1430.38 |
| 2014-07-29 | 1444.68 |
| 2014-07-30 | 1458.30 |
| 2014-07-31 | 1374.80 |
| 2014-08-01 | 1355.54 |
| 2014-08-04 | 1352.78 |
| 2014-08-05 | 1339.76 |
| 2014-08-06 | 1350.09 |
| 2014-08-07 | 1343.77 |
| 2014-08-08 | 1358.40 |
| 2014-08-11 | 1377.17 |
| 2014-08-12 | 1370.18 |
| 2014-08-13 | 1380.93 |
| 2014-08-14 | 1383.36 |
| 2014-08-15 | 1377.01 |
| 2014-08-18 | 1400.57 |
| 2014-08-19 | 1416.21 |
| 2014-08-20 | 1402.61 |
| 2014-08-21 | 1406.31 |
| 2014-08-22 | 1404.69 |
| 2014-08-25 | 1397.73 |
| 2014-08-26 | 1421.43 |
| 2014-08-27 | 1420.64 |
| 2014-08-28 | 1392.38 |
| 2014-08-29 | 1406.52 |
| 2014-09-01 | . |
| 2014-09-02 | 1414.46 |
| 2014-09-03 | 1404.45 |
| 2014-09-04 | 1410.68 |
| 2014-09-05 | 1417.09 |
| 2014-09-08 | 1416.46 |
| 2014-09-09 | 1398.90 |
| 2014-09-10 | 1406.53 |
| 2014-09-11 | 1413.08 |
| 2014-09-12 | 1408.03 |
| 2014-09-15 | 1394.63 |
| 2014-09-16 | 1378.98 |
| 2014-09-17 | 1370.86 |
| 2014-09-18 | 1374.74 |
| 2014-09-19 | 1347.15 |
| 2014-09-22 | 1321.13 |
| 2014-09-23 | 1295.40 |
| 2014-09-24 | 1301.02 |
| 2014-09-25 | 1282.09 |
| 2014-09-26 | 1303.49 |
| 2014-09-29 | 1302.38 |
| 2014-09-30 | 1297.43 |
| 2014-10-01 | 1270.42 |
| 2014-10-02 | 1285.95 |
| 2014-10-03 | 1302.34 |
| 2014-10-06 | 1302.25 |
| 2014-10-07 | 1281.00 |
| 2014-10-08 | 1319.90 |
| 2014-10-09 | 1292.26 |
| 2014-10-10 | 1282.54 |
| 2014-10-13 | 1299.19 |
| 2014-10-14 | 1320.43 |
| 2014-10-15 | 1349.40 |
| 2014-10-16 | 1343.25 |
| 2014-10-17 | 1343.79 |
| 2014-10-20 | 1340.71 |
| 2014-10-21 | 1359.79 |
| 2014-10-22 | 1344.79 |
| 2014-10-23 | 1348.62 |
| 2014-10-24 | 1352.26 |
| 2014-10-27 | 1350.75 |
| 2014-10-28 | 1392.98 |
| 2014-10-29 | 1366.63 |
| 2014-10-30 | 1372.11 |
| 2014-10-31 | 1395.01 |
| 2014-11-03 | 1380.97 |
| 2014-11-04 | 1400.16 |
| 2014-11-05 | 1390.10 |
| 2014-11-06 | 1404.08 |
| 2014-11-07 | 1380.33 |
| 2014-11-10 | 1380.35 |
| 2014-11-11 | 1375.75 |
| 2014-11-12 | 1394.50 |
| 2014-11-13 | 1370.19 |
| 2014-11-14 | 1369.31 |
| 2014-11-17 | 1346.05 |
| 2014-11-18 | 1341.84 |
| 2014-11-19 | 1313.81 |
| 2014-11-20 | 1326.58 |
| 2014-11-21 | 1331.07 |
| 2014-11-24 | 1347.72 |
| 2014-11-25 | 1345.16 |
| 2014-11-26 | 1349.10 |
| 2014-11-27 | . |
| 2014-11-28 | 1336.35 |
| 2014-12-01 | 1318.51 |
| 2014-12-02 | 1323.78 |
| 2014-12-03 | 1339.94 |
| 2014-12-04 | 1318.54 |
| 2014-12-05 | 1339.99 |
| 2014-12-08 | 1325.84 |
| 2014-12-09 | 1345.06 |
| 2014-12-10 | 1322.17 |
| 2014-12-11 | 1361.48 |
| 2014-12-12 | 1344.17 |
| 2014-12-15 | 1356.34 |
| 2014-12-16 | 1356.86 |
| 2014-12-17 | 1399.90 |
| 2014-12-18 | 1417.91 |
| 2014-12-19 | 1426.00 |
| 2014-12-22 | 1450.36 |
| 2014-12-23 | 1460.52 |
| 2014-12-24 | 1462.99 |
| 2014-12-25 | . |
| 2014-12-26 | 1464.73 |
| 2014-12-29 | 1465.04 |
| 2014-12-30 | 1458.90 |
| 2014-12-31 | 1441.92 |
| 2015-01-01 | . |
| 2015-01-02 | 1421.36 |
| 2015-01-05 | 1411.92 |
| 2015-01-06 | 1387.39 |
| 2015-01-07 | 1406.18 |
| 2015-01-08 | 1419.73 |
| 2015-01-09 | 1418.60 |
| 2015-01-12 | 1409.49 |
| 2015-01-13 | 1417.92 |
| 2015-01-14 | 1409.33 |
| 2015-01-15 | 1387.61 |
| 2015-01-16 | 1405.54 |
| 2015-01-19 | . |
| 2015-01-20 | 1412.24 |
| 2015-01-21 | 1401.53 |
| 2015-01-22 | 1441.32 |
| 2015-01-23 | 1447.70 |
| 2015-01-26 | 1452.35 |
| 2015-01-27 | 1433.50 |
| 2015-01-28 | 1412.09 |
| 2015-01-29 | 1431.07 |
| 2015-01-30 | 1426.92 |
| 2015-02-02 | 1439.83 |
| 2015-02-03 | 1481.29 |
| 2015-02-04 | 1484.72 |
| 2015-02-05 | 1506.85 |
| 2015-02-06 | 1503.86 |
| 2015-02-09 | 1501.22 |
| 2015-02-10 | 1524.48 |
| 2015-02-11 | 1535.98 |
| 2015-02-12 | 1562.59 |
| 2015-02-13 | 1569.07 |
| 2015-02-16 | . |
| 2015-02-17 | 1575.53 |
| 2015-02-18 | 1576.93 |
| 2015-02-19 | 1578.85 |
| 2015-02-20 | 1599.87 |
| 2015-02-23 | 1598.30 |
| 2015-02-24 | 1614.18 |
| 2015-02-25 | 1608.71 |
| 2015-02-26 | 1628.08 |
| 2015-02-27 | 1614.28 |
| 2015-03-02 | 1640.86 |
| 2015-03-03 | 1621.32 |
| 2015-03-04 | 1605.40 |
| 2015-03-05 | 1587.66 |
| 2015-03-06 | 1574.31 |
| 2015-03-09 | 1596.46 |
| 2015-03-10 | 1564.09 |
| 2015-03-11 | 1573.40 |
| 2015-03-12 | 1622.06 |
| 2015-03-13 | 1606.30 |
| 2015-03-16 | 1610.29 |
| 2015-03-17 | 1605.28 |
| 2015-03-18 | 1618.99 |
| 2015-03-19 | 1624.63 |
| 2015-03-20 | 1633.50 |
| 2015-03-23 | 1621.76 |
| 2015-03-24 | 1624.41 |
| 2015-03-25 | 1585.41 |
| 2015-03-26 | 1600.10 |
| 2015-03-27 | 1616.52 |
| 2015-03-30 | 1635.77 |
| 2015-03-31 | 1626.06 |
| 2015-04-01 | 1622.74 |
| 2015-04-02 | 1635.06 |
| 2015-04-03 | . |
| 2015-04-06 | 1637.32 |
| 2015-04-07 | 1629.08 |
| 2015-04-08 | 1631.92 |
| 2015-04-09 | 1627.99 |
| 2015-04-10 | 1639.58 |
| 2015-04-13 | 1646.22 |
| 2015-04-14 | 1640.87 |
| 2015-04-15 | 1656.37 |
| 2015-04-16 | 1644.23 |
| 2015-04-17 | 1612.01 |
| 2015-04-20 | 1636.92 |
| 2015-04-21 | 1631.77 |
| 2015-04-22 | 1628.84 |
| 2015-04-23 | 1622.43 |
| 2015-04-24 | 1643.93 |
| 2015-04-27 | 1631.89 |
| 2015-04-28 | 1656.70 |
| 2015-04-29 | 1635.11 |
| 2015-04-30 | 1574.51 |
| 2015-05-01 | 1590.83 |
| 2015-05-04 | 1594.66 |
| 2015-05-05 | 1563.60 |
| 2015-05-06 | 1561.17 |
| 2015-05-07 | 1577.31 |
| 2015-05-08 | 1585.42 |
| 2015-05-11 | 1620.98 |
| 2015-05-12 | 1602.97 |
| 2015-05-13 | 1604.88 |
| 2015-05-14 | 1624.91 |
| 2015-05-15 | 1623.40 |
| 2015-05-18 | 1628.58 |
| 2015-05-19 | 1627.47 |
| 2015-05-20 | 1633.52 |
| 2015-05-21 | 1622.50 |
| 2015-05-22 | 1610.36 |
| 2015-05-25 | . |
| 2015-05-26 | 1604.11 |
| 2015-05-27 | 1632.13 |
| 2015-05-28 | 1626.18 |
| 2015-05-29 | 1618.52 |
| 2015-06-01 | 1629.88 |
| 2015-06-02 | 1639.21 |
| 2015-06-03 | 1654.78 |
| 2015-06-04 | 1631.80 |
| 2015-06-05 | 1650.08 |
| 2015-06-08 | 1648.48 |
| 2015-06-09 | 1649.08 |
| 2015-06-10 | 1673.46 |
| 2015-06-11 | 1682.92 |
| 2015-06-12 | 1676.05 |
| 2015-06-15 | 1671.07 |
| 2015-06-16 | 1691.11 |
| 2015-06-17 | 1683.71 |
| 2015-06-18 | 1703.59 |
| 2015-06-19 | 1714.24 |
| 2015-06-22 | 1737.60 |
| 2015-06-23 | 1734.69 |
| 2015-06-24 | 1721.83 |
| 2015-06-25 | 1731.72 |
| 2015-06-26 | 1736.73 |
| 2015-06-29 | 1698.11 |
| 2015-06-30 | 1722.25 |
| 2015-07-01 | 1725.33 |
| 2015-07-02 | 1704.47 |
| 2015-07-03 | . |
| 2015-07-06 | 1715.20 |
| 2015-07-07 | 1712.19 |
| 2015-07-08 | 1690.31 |
| 2015-07-09 | 1718.65 |
| 2015-07-10 | 1752.01 |
| 2015-07-13 | 1766.97 |
| 2015-07-14 | 1765.28 |
| 2015-07-15 | 1758.64 |
| 2015-07-16 | 1777.86 |
| 2015-07-17 | 1757.50 |
| 2015-07-20 | 1748.33 |
| 2015-07-21 | 1723.51 |
| 2015-07-22 | 1728.52 |
| 2015-07-23 | 1693.76 |
| 2015-07-24 | 1670.48 |
| 2015-07-27 | 1656.10 |
| 2015-07-28 | 1658.27 |
| 2015-07-29 | 1659.95 |
| 2015-07-30 | 1684.77 |
| 2015-07-31 | 1686.34 |
| 2015-08-03 | 1665.57 |
| 2015-08-04 | 1668.86 |
| 2015-08-05 | 1647.06 |
| 2015-08-06 | 1641.25 |
| 2015-08-07 | 1641.44 |
| 2015-08-10 | 1668.42 |
| 2015-08-11 | 1663.78 |
| 2015-08-12 | 1667.00 |
| 2015-08-13 | 1671.60 |
| 2015-08-14 | 1688.13 |
| 2015-08-17 | 1728.21 |
| 2015-08-18 | 1716.72 |
| 2015-08-19 | 1705.31 |
| 2015-08-20 | 1671.13 |
| 2015-08-21 | 1639.85 |
| 2015-08-24 | 1571.93 |
| 2015-08-25 | 1569.33 |
| 2015-08-26 | 1597.58 |
| 2015-08-27 | 1610.46 |
| 2015-08-28 | 1609.74 |
| 2015-08-31 | 1608.40 |
| 2015-09-01 | 1571.52 |
| 2015-09-02 | 1606.05 |
| 2015-09-03 | 1612.18 |
| 2015-09-04 | 1603.72 |
| 2015-09-07 | . |
| 2015-09-08 | 1628.63 |
| 2015-09-09 | 1614.29 |
| 2015-09-10 | 1609.77 |
| 2015-09-11 | 1616.25 |
| 2015-09-14 | 1601.41 |
| 2015-09-15 | 1620.03 |
| 2015-09-16 | 1632.33 |
| 2015-09-17 | 1640.76 |
| 2015-09-18 | 1605.56 |
| 2015-09-21 | 1630.51 |
| 2015-09-22 | 1614.53 |
| 2015-09-23 | 1628.11 |
| 2015-09-24 | 1630.01 |
| 2015-09-25 | 1608.54 |
| 2015-09-28 | 1539.36 |
| 2015-09-29 | 1517.01 |
| 2015-09-30 | 1545.80 |
| 2015-10-01 | 1530.39 |
| 2015-10-02 | 1514.33 |
| 2015-10-05 | 1550.16 |
| 2015-10-06 | 1513.76 |
| 2015-10-07 | 1564.41 |
| 2015-10-08 | 1582.88 |
| 2015-10-09 | 1604.36 |
| 2015-10-12 | 1636.71 |
| 2015-10-13 | 1601.90 |
| 2015-10-14 | 1583.60 |
| 2015-10-15 | 1630.20 |
| 2015-10-16 | 1622.17 |
| 2015-10-19 | 1640.29 |
| 2015-10-20 | 1662.88 |
| 2015-10-21 | 1620.91 |
| 2015-10-22 | 1587.05 |
| 2015-10-23 | 1633.79 |
| 2015-10-26 | 1618.70 |
| 2015-10-27 | 1614.23 |
| 2015-10-28 | 1675.54 |
| 2015-10-29 | 1686.38 |
| 2015-10-30 | 1682.31 |
| 2015-11-02 | 1708.09 |
| 2015-11-03 | 1698.24 |
| 2015-11-04 | 1698.59 |
| 2015-11-05 | 1714.59 |
| 2015-11-06 | 1797.85 |
| 2015-11-09 | 1774.64 |
| 2015-11-10 | 1770.36 |
| 2015-11-11 | 1759.81 |
| 2015-11-12 | 1726.36 |
| 2015-11-13 | 1722.24 |
| 2015-11-16 | 1725.90 |
| 2015-11-17 | 1737.70 |
| 2015-11-18 | 1754.37 |
| 2015-11-19 | 1739.85 |
| 2015-11-20 | 1754.02 |
| 2015-11-23 | 1748.59 |
| 2015-11-24 | 1755.97 |
| 2015-11-25 | 1761.02 |
| 2015-11-26 | . |
| 2015-11-27 | 1776.09 |
| 2015-11-30 | 1780.40 |
| 2015-12-01 | 1802.55 |
| 2015-12-02 | 1803.33 |
| 2015-12-03 | 1776.59 |
| 2015-12-04 | 1775.87 |
| 2015-12-07 | 1752.96 |
| 2015-12-08 | 1768.53 |
| 2015-12-09 | 1733.45 |
| 2015-12-10 | 1730.24 |
| 2015-12-11 | 1694.29 |
| 2015-12-14 | 1672.30 |
| 2015-12-15 | 1688.90 |
| 2015-12-16 | 1705.93 |
| 2015-12-17 | 1683.95 |
| 2015-12-18 | 1659.39 |
| 2015-12-21 | 1674.32 |
| 2015-12-22 | 1679.30 |
| 2015-12-23 | 1703.20 |
| 2015-12-24 | 1710.34 |
| 2015-12-25 | . |
| 2015-12-28 | 1701.00 |
| 2015-12-29 | 1733.22 |
| 2015-12-30 | 1716.65 |
| 2015-12-31 | 1695.12 |
| 2016-01-01 | . |
| 2016-01-04 | 1625.80 |
| 2016-01-05 | 1624.13 |
| 2016-01-06 | 1603.19 |
| 2016-01-07 | 1569.84 |
| 2016-01-08 | 1522.23 |
| 2016-01-11 | 1529.20 |
| 2016-01-12 | 1533.63 |
| 2016-01-13 | 1469.76 |
| 2016-01-14 | 1506.70 |
| 2016-01-15 | 1485.88 |
| 2016-01-18 | . |
| 2016-01-19 | 1482.57 |
| 2016-01-20 | 1497.36 |
| 2016-01-21 | 1487.48 |
| 2016-01-22 | 1515.51 |
| 2016-01-25 | 1492.94 |
| 2016-01-26 | 1512.20 |
| 2016-01-27 | 1489.63 |
| 2016-01-28 | 1481.52 |
| 2016-01-29 | 1542.09 |
| 2016-02-01 | 1515.17 |
| 2016-02-02 | 1482.84 |
| 2016-02-03 | 1436.32 |
| 2016-02-04 | 1440.82 |
| 2016-02-05 | 1379.46 |
| 2016-02-08 | 1352.31 |
| 2016-02-09 | 1341.79 |
| 2016-02-10 | 1318.93 |
| 2016-02-11 | 1278.96 |
| 2016-02-12 | 1314.67 |
| 2016-02-15 | . |
| 2016-02-16 | 1337.89 |
| 2016-02-17 | 1346.49 |
| 2016-02-18 | 1341.43 |
| 2016-02-19 | 1362.99 |
| 2016-02-22 | 1371.40 |
| 2016-02-23 | 1351.05 |
| 2016-02-24 | 1305.98 |
| 2016-02-25 | 1322.46 |
| 2016-02-26 | 1341.38 |
| 2016-02-29 | 1341.33 |
| 2016-03-01 | 1378.13 |
| 2016-03-02 | 1373.03 |
| 2016-03-03 | 1399.34 |
| 2016-03-04 | 1414.93 |
| 2016-03-07 | 1425.80 |
| 2016-03-08 | 1395.75 |
| 2016-03-09 | 1403.48 |
| 2016-03-10 | 1328.56 |
| 2016-03-11 | 1363.95 |
| 2016-03-14 | 1365.19 |
| 2016-03-15 | 1356.70 |
| 2016-03-16 | 1364.32 |
| 2016-03-17 | 1396.97 |
| 2016-03-18 | 1421.86 |
| 2016-03-21 | 1414.65 |
| 2016-03-22 | 1410.25 |
| 2016-03-23 | 1392.21 |
| 2016-03-24 | 1398.83 |
| 2016-03-25 | . |
| 2016-03-28 | 1396.81 |
| 2016-03-29 | 1435.52 |
| 2016-03-30 | 1453.60 |
| 2016-03-31 | 1463.00 |
| 2016-04-01 | 1471.82 |
| 2016-04-04 | 1459.44 |
| 2016-04-05 | 1441.78 |
| 2016-04-06 | 1449.90 |
| 2016-04-07 | 1438.95 |
| 2016-04-08 | 1453.09 |
| 2016-04-11 | 1449.09 |
| 2016-04-12 | 1455.40 |
| 2016-04-13 | 1494.98 |
| 2016-04-14 | 1496.74 |
| 2016-04-15 | 1508.48 |
| 2016-04-18 | 1513.10 |
| 2016-04-19 | 1507.69 |
| 2016-04-20 | 1524.50 |
| 2016-04-21 | 1454.63 |
| 2016-04-22 | 1473.65 |
| 2016-04-25 | 1456.01 |
| 2016-04-26 | 1461.36 |
| 2016-04-27 | 1431.62 |
| 2016-04-28 | 1441.05 |
| 2016-04-29 | 1401.60 |
| 2016-05-02 | 1421.13 |
| 2016-05-03 | 1407.09 |
| 2016-05-04 | 1390.65 |
| 2016-05-05 | 1400.04 |
| 2016-05-06 | 1445.63 |
| 2016-05-09 | 1463.58 |
| 2016-05-10 | 1480.46 |
| 2016-05-11 | 1458.53 |
| 2016-05-12 | 1446.83 |
| 2016-05-13 | 1447.51 |
| 2016-05-16 | 1464.05 |
| 2016-05-17 | 1425.29 |
| 2016-05-18 | 1424.26 |
| 2016-05-19 | 1413.87 |
| 2016-05-20 | 1440.06 |
| 2016-05-23 | 1414.70 |
| 2016-05-24 | 1443.51 |
| 2016-05-25 | 1446.57 |
| 2016-05-26 | 1462.63 |
| 2016-05-27 | 1478.61 |
| 2016-05-30 | . |
| 2016-05-31 | 1494.82 |
| 2016-06-01 | 1524.87 |
| 2016-06-02 | 1541.27 |
| 2016-06-03 | 1516.18 |
| 2016-06-06 | 1538.69 |
| 2016-06-07 | 1551.85 |
| 2016-06-08 | 1568.78 |
| 2016-06-09 | 1548.53 |
| 2016-06-10 | 1520.36 |
| 2016-06-13 | 1506.41 |
| 2016-06-14 | 1502.69 |
| 2016-06-15 | 1494.24 |
| 2016-06-16 | 1458.24 |
| 2016-06-17 | 1449.65 |
| 2016-06-20 | 1485.36 |
| 2016-06-21 | 1486.15 |
| 2016-06-22 | 1483.29 |
| 2016-06-23 | 1504.71 |
| 2016-06-24 | 1435.31 |
| 2016-06-27 | 1368.73 |
| 2016-06-28 | 1380.04 |
| 2016-06-29 | 1416.98 |
| 2016-06-30 | 1458.43 |
| 2016-07-01 | 1456.69 |
| 2016-07-04 | . |
| 2016-07-05 | 1448.11 |
| 2016-07-06 | 1457.70 |
| 2016-07-07 | 1457.34 |
| 2016-07-08 | 1512.57 |
| 2016-07-11 | 1537.28 |
| 2016-07-12 | 1559.80 |
| 2016-07-13 | 1558.86 |
| 2016-07-14 | 1569.33 |
| 2016-07-15 | 1564.90 |
| 2016-07-18 | 1569.91 |
| 2016-07-19 | 1553.40 |
| 2016-07-20 | 1569.06 |
| 2016-07-21 | 1597.19 |
| 2016-07-22 | 1606.25 |
| 2016-07-25 | 1602.60 |
| 2016-07-26 | 1618.23 |
| 2016-07-27 | 1594.54 |
| 2016-07-28 | 1585.88 |
| 2016-07-29 | 1575.92 |
| 2016-08-01 | 1556.33 |
| 2016-08-02 | 1534.71 |
| 2016-08-03 | 1541.22 |
| 2016-08-04 | 1511.97 |
| 2016-08-05 | 1534.44 |
| 2016-08-08 | 1500.24 |
| 2016-08-09 | 1510.45 |
| 2016-08-10 | 1493.18 |
| 2016-08-11 | 1492.92 |
| 2016-08-12 | 1499.04 |
| 2016-08-15 | 1511.38 |
| 2016-08-16 | 1496.72 |
| 2016-08-17 | 1492.96 |
| 2016-08-18 | 1502.69 |
| 2016-08-19 | 1511.01 |
| 2016-08-22 | 1519.21 |
| 2016-08-23 | 1539.90 |
| 2016-08-24 | 1532.54 |
| 2016-08-25 | 1535.38 |
| 2016-08-26 | 1531.42 |
| 2016-08-29 | 1530.36 |
| 2016-08-30 | 1534.00 |
| 2016-08-31 | 1523.32 |
| 2016-09-01 | 1530.47 |
| 2016-09-02 | 1545.22 |
| 2016-09-05 | . |
| 2016-09-06 | 1539.60 |
| 2016-09-07 | 1550.00 |
| 2016-09-08 | 1542.61 |
| 2016-09-09 | 1502.51 |
| 2016-09-12 | 1519.31 |
| 2016-09-13 | 1485.47 |
| 2016-09-14 | 1468.46 |
| 2016-09-15 | 1503.56 |
| 2016-09-16 | 1499.52 |
| 2016-09-19 | 1504.81 |
| 2016-09-20 | 1488.12 |
| 2016-09-21 | 1522.27 |
| 2016-09-22 | 1550.50 |
| 2016-09-23 | 1524.68 |
| 2016-09-26 | 1503.93 |
| 2016-09-27 | 1506.88 |
| 2016-09-28 | 1521.38 |
| 2016-09-29 | 1488.17 |
| 2016-09-30 | 1509.42 |
#2016-10-03|1508.77
#2016-10-04|1506.09
#2016-10-05|1516.32
#2016-10-06|1521.61
#2016-10-07|1507.34
#2016-10-10|1538.48
#2016-10-11|1499.18
#2016-10-12|1510.79
#2016-10-13|1510.63
#2016-10-14|1507.17
#2016-10-17|1502.50
#2016-10-18|1506.87
#2016-10-19|1489.49
#2016-10-20|1465.19
#2016-10-21|1459.30
#2016-10-24|1471.18
#2016-10-25|1448.04
#2016-10-26|1430.35
#2016-10-27|1402.58
#2016-10-28|1390.24
#2016-10-31|1417.04
#2016-11-01|1377.37
#2016-11-02|1360.89
#2016-11-03|1384.94
#2016-11-04|1351.81
#2016-11-07|1376.01
#2016-11-08|1384.49
#2016-11-09|1389.86
#2016-11-10|1442.02
#2016-11-11|1477.50
#2016-11-14|1487.47
#2016-11-15|1496.98
#2016-11-16|1516.99
#2016-11-17|1535.74
#2016-11-18|1539.23
#2016-11-21|1552.75
#2016-11-22|1573.94
#2016-11-23|1573.27
#2016-11-24| .
#2016-11-25|1583.88
#2016-11-28|1571.85
#2016-11-29|1575.24
#2016-11-30|1557.52
#2016-12-01|1542.30
#2016-12-02|1532.35
#2016-12-05|1565.49
#2016-12-06|1607.68
#2016-12-07|1635.91
#2016-12-08|1680.84
#2016-12-09|1707.43
#2016-12-12|1709.00
#2016-12-13|1685.99
#2016-12-14|1669.98
#2016-12-15|1675.29
#2016-12-16|1674.86
#2016-12-19|1688.28
#2016-12-20|1695.68
#2016-12-21|1692.68
#2016-12-22|1681.78
#2016-12-23|1686.76
#2016-12-26| .
#2016-12-27|1703.78
#2016-12-28|1691.74
#2016-12-29|1694.56
#2016-12-30|1686.88
#2017-01-02| .
#2017-01-03|1706.44
#2017-01-04|1726.59
#2017-01-05|1681.69
#2017-01-06|1669.73
#2017-01-09|1656.49
#2017-01-10|1668.68
#2017-01-11|1693.23
#2017-01-12|1688.59
#2017-01-13|1705.56
#2017-01-16| .
#2017-01-17|1687.39
#2017-01-18|1694.52
#2017-01-19|1675.09
#2017-01-20|1705.98
#2017-01-23|1691.42
#2017-01-24|1708.91
#2017-01-25|1734.38
#2017-01-26|1728.12
#2017-01-27|1706.27
#2017-01-30|1690.26
#2017-01-31|1712.44
#2017-02-01|1716.39
#2017-02-02|1715.38
#2017-02-03|1745.80
#2017-02-06|1718.70
#2017-02-07|1706.47
#2017-02-08|1712.39
#2017-02-09|1737.25
#2017-02-10|1751.16
#2017-02-13|1770.17
#2017-02-14|1787.85
#2017-02-15|1818.36
#2017-02-16|1827.01
#2017-02-17|1833.97
#2017-02-20| .
#2017-02-21|1846.99
#2017-02-22|1842.66
#2017-02-23|1827.47
#2017-02-24|1811.96
#2017-02-27|1830.86
#2017-02-28|1822.48
#2017-03-01|1847.86
#2017-03-02|1835.53
#2017-03-03|1842.90
#2017-03-06|1813.28
#2017-03-07|1814.18
#2017-03-08|1805.31
#2017-03-09|1798.91
#2017-03-10|1819.54
#2017-03-13|1820.71
#2017-03-14|1822.10
#2017-03-15|1848.48
#2017-03-16|1867.72
#2017-03-17|1872.82
#2017-03-20|1858.53
#2017-03-21|1827.15
#2017-03-22|1798.80
#2017-03-23|1789.70
#2017-03-24|1781.45
#2017-03-27|1802.57
#2017-03-28|1822.02
#2017-03-29|1813.74
#2017-03-30|1826.96
#2017-03-31|1846.19
#2017-04-03|1790.33
#2017-04-04|1783.65
#2017-04-05|1788.36
#2017-04-06|1791.62
#2017-04-07|1785.35
#2017-04-10|1793.60
#2017-04-11|1813.38
#2017-04-12|1791.23
#2017-04-13|1782.60
#2017-04-14| .
#2017-04-17|1799.56
#2017-04-18|1809.13
#2017-04-19|1825.02
#2017-04-20|1845.95
#2017-04-21|1841.82
#2017-04-24|1864.01
#2017-04-25|1859.00
#2017-04-26|1872.79
#2017-04-27|1918.62
#2017-04-28|1891.97
#2017-05-01|1880.81
#2017-05-02|1882.43
#2017-05-03|1864.08
#2017-05-04|1843.57
#2017-05-05|1831.75
#2017-05-08|1824.66
#2017-05-09|1847.11
#2017-05-10|1845.21
#2017-05-11|1832.83
#2017-05-12|1815.24
#2017-05-15|1841.28
#2017-05-16|1835.86
#2017-05-17|1797.68
#2017-05-18|1814.64
#2017-05-19|1811.12
#2017-05-22|1802.60
#2017-05-23|1802.73
#2017-05-24|1798.40
#2017-05-25|1798.38
#2017-05-26|1790.65
#2017-05-29| .
#2017-05-30|1783.87
#2017-05-31|1794.22
#2017-06-01|1832.69
#2017-06-02|1842.33
#2017-06-05|1805.24
#2017-06-06|1808.08
#2017-06-07|1796.92
#2017-06-08|1825.67
#2017-06-09|1837.41
#2017-06-12|1824.29
#2017-06-13|1819.77
#2017-06-14|1825.07
#2017-06-15|1819.26
#2017-06-16|1811.43
#2017-06-19|1827.47
#2017-06-20|1818.51
#2017-06-21|1824.16
#2017-06-22|1825.40
#2017-06-23|1836.45
#2017-06-26|1821.64
#2017-06-27|1811.43
#2017-06-28|1836.54
#2017-06-29|1831.89
#2017-06-30|1837.35
#2017-07-03|1839.30
#2017-07-04| .
#2017-07-05|1840.16
#2017-07-06|1821.91
#2017-07-07|1874.01
#2017-07-10|1850.90
#2017-07-11|1833.48
#2017-07-12|1856.38
#2017-07-13|1855.85
#2017-07-14|1853.84
#2017-07-17|1864.37
#2017-07-18|1855.66
#2017-07-19|1866.16
#2017-07-20|1880.10
#2017-07-21|1871.29
#2017-07-24|1844.89
#2017-07-25|1852.37
#2017-07-26|1819.15
#2017-07-27|1795.54
#2017-07-28|1802.07
#2017-07-31|1791.59
#2017-08-01|1803.98
#2017-08-02|1772.41
#2017-08-03|1782.35
#2017-08-04|1773.65
#2017-08-07|1764.50
#2017-08-08|1759.83
#2017-08-09|1747.02
#2017-08-10|1717.40
#2017-08-11|1718.14
#2017-08-14|1745.67
#2017-08-15|1730.76
#2017-08-16|1734.35
#2017-08-17|1707.77
#2017-08-18|1713.54
#2017-08-21|1715.05
#2017-08-22|1708.06
#2017-08-23|1702.39
#2017-08-24|1698.96
#2017-08-25|1702.25
#2017-08-28|1691.66
#2017-08-29|1719.32
#2017-08-30|1721.10
#2017-08-31|1743.51
#2017-09-01|1753.40
#2017-09-04| .
#2017-09-05|1745.52
#2017-09-06|1757.20
#2017-09-07|1772.67
#2017-09-08|1771.28
#2017-09-11|1791.99
#2017-09-12|1799.12
#2017-09-13|1800.47
#2017-09-14|1805.64
#2017-09-15|1808.81
#2017-09-18|1823.87
#2017-09-19|1827.64
#2017-09-20|1846.23
#2017-09-21|1852.89
#2017-09-22|1869.05
#2017-09-25|1873.57
#2017-09-26|1884.88
#2017-09-27|1938.33
#2017-09-28|1963.77
#2017-09-29|1962.07
#2017-10-02|1991.16
#2017-10-03|1999.80
#2017-10-04|1989.84
#2017-10-05|1997.93
#2017-10-06|1996.13
#2017-10-09|1977.55
#2017-10-10|1980.24
#2017-10-11|1970.95
#2017-10-12|1964.74
#2017-10-13|1965.50
#2017-10-16|1971.73
#2017-10-17|1966.72
#2017-10-18|1996.20
#2017-10-19|1997.98
#2017-10-20|2014.34
#2017-10-23|1999.10
#2017-10-24|2007.49
#2017-10-25|2009.39
#2017-10-26|2039.87
#2017-10-27|2061.87
#2017-10-30|2026.92
#2017-10-31|2082.63
#2017-11-01|2072.50
#2017-11-02|2080.48
#2017-11-03|2069.67
#2017-11-06|2093.63
#2017-11-07|2076.40
#2017-11-08|2112.97
#2017-11-09|2110.92
#2017-11-10|2127.83
#2017-11-13|2148.57
#2017-11-14|2130.10
#2017-11-15|2118.87
#2017-11-16|2157.59
#2017-11-17|2181.90
#2017-11-20|2203.83
#2017-11-21|2230.81
#2017-11-22|2222.66
#2017-11-23| .
#2017-11-24|2223.64
#2017-11-27|2221.92
#2017-11-28|2261.61
#2017-11-29|2288.49
#2017-11-30|2272.08
#2017-12-01|2230.44
#2017-12-04|2245.61
#2017-12-05|2217.17
#2017-12-06|2221.89
#2017-12-07|2219.35
#2017-12-08|2247.06
#2017-12-11|2216.23
#2017-12-12|2203.29
#2017-12-13|2191.84
#2017-12-14|2177.38
#2017-12-15|2248.24
#2017-12-18|2247.02
#2017-12-19|2240.19
#2017-12-20|2258.18
#2017-12-21|2232.98
#2017-12-22|2223.63
#2017-12-25| .
#2017-12-26|2216.02
#2017-12-27|2217.34
#2017-12-28|2226.58
#2017-12-29|2214.30
#2018-01-01| .
#2018-01-02|2204.69
#2018-01-03|2186.45
#2018-01-04|2214.67
#2018-01-05|2237.79
#2018-01-08|2285.08
#2018-01-09|2263.47
#2018-01-10|2247.15
#2018-01-11|2277.51
#2018-01-12|2271.40
#2018-01-15| .
#2018-01-16|2270.41
#2018-01-17|2318.27
#2018-01-18|2282.06
#2018-01-19|2331.22
#2018-01-22|2335.17
#2018-01-23|2333.47
#2018-01-24|2313.27
#2018-01-25|2350.31
#2018-01-26|2385.29
#2018-01-29|2380.94
#2018-01-30|2355.49
#2018-01-31|2419.61
#2018-02-01|2425.18
#2018-02-02|2383.30
#2018-02-05|2303.09
#2018-02-06|2317.49
#2018-02-07|2307.23
#2018-02-08|2247.88
#2018-02-09|2261.31
#2018-02-12|2333.62
#2018-02-13|2352.99
#2018-02-14|2404.38
#2018-02-15|2433.01
#2018-02-16|2432.88
#2018-02-19| .
#2018-02-20|2432.46
#2018-02-21|2469.30
#2018-02-22|2473.47
#2018-02-23|2482.28
#2018-02-26|2482.53
#2018-02-27|2483.88
#2018-02-28|2448.06
#2018-03-01|2426.85
#2018-03-02|2463.52
#2018-03-05|2471.21
#2018-03-06|2521.66
#2018-03-07|2620.98
#2018-03-08|2611.49
#2018-03-09|2666.83
#2018-03-12|2659.38
#2018-03-13|2658.94
#2018-03-14|2645.99
#2018-03-15|2650.28
#2018-03-16|2698.31
#2018-03-19|2672.63
#2018-03-20|2677.12
#2018-03-21|2692.32
#2018-03-22|2647.65
#2018-03-23|2571.22
#2018-03-26|2624.79
#2018-03-27|2591.32
#2018-03-28|2595.18
#2018-03-29|2616.16
#2018-03-30| .
#2018-04-02|2569.92
#2018-04-03|2637.20
#2018-04-04|2642.75
#2018-04-05|2687.21
#2018-04-06|2617.85
#2018-04-09|2635.44
#2018-04-10|2751.02
#2018-04-11|2734.65
#2018-04-12|2763.38
#2018-04-13|2762.75
#2018-04-16|2804.80
#2018-04-17|2835.11
#2018-04-18|2854.34
#2018-04-19|2894.47
#2018-04-20|2831.74
#2018-04-23|2851.65
#2018-04-24|2873.28
#2018-04-25|2877.78
#2018-04-26|2872.44
#2018-04-27|2860.90
#2018-04-30|2873.62
#2018-05-01|2871.50
#2018-05-02|2882.00
#2018-05-03|2853.77
#2018-05-04|2741.39
#2018-05-07|2780.02
#2018-05-08|2785.94
#2018-05-09|2835.22
#2018-05-10|2820.11
#2018-05-11|2847.26
#2018-05-14|2780.06
#2018-05-15|2790.92
#2018-05-16|2830.62
#2018-05-17|2836.42
#2018-05-18|2864.05
#2018-05-21|2912.30
#2018-05-22|2831.66
#2018-05-23|2847.47
#2018-05-24|2850.80
#2018-05-25|2834.00
#2018-05-28| .
#2018-05-29|2840.54
#2018-05-30|2883.58
#2018-05-31|2859.76
#2018-06-01|2891.52
#2018-06-04|2957.39
#2018-06-05|2984.78
#2018-06-06|2979.18
#2018-06-07|2938.34
#2018-06-08|2958.91
#2018-06-11|2950.14
#2018-06-12|2941.48
#2018-06-13|3041.60
#2018-06-14|3094.99
#2018-06-15|3120.00
#2018-06-18|3113.99
#2018-06-19|3070.85
#2018-06-20|3106.62
#2018-06-21|3080.05
#2018-06-22|3066.72
#2018-06-25|3002.68
#2018-06-26|3019.69
#2018-06-27|2947.95
#2018-06-28|2980.87
#2018-06-29|3005.17
#2018-07-02|3074.98
#2018-07-03|3069.91
#2018-07-04| .
#2018-07-05|3100.80
#2018-07-06|3104.28
#2018-07-09|3119.51
#2018-07-10|3054.40
#2018-07-11|3026.67
#2018-07-12|3049.93
#2018-07-13|3076.07
#2018-07-16|3062.40
#2018-07-17|3118.52
#2018-07-18|3130.65
#2018-07-19|3132.12
#2018-07-20|3114.66
#2018-07-23|3141.61
#2018-07-24|3111.55
#2018-07-25|3154.22
#2018-07-26|3209.66
#2018-07-27|3157.31
#2018-07-30|3078.81
#2018-07-31|3121.69
#2018-08-01|3252.77
#2018-08-02|3153.02
#2018-08-03|3117.96
#2018-08-06|3217.51
#2018-08-07|3206.91
#2018-08-08|3190.46
#2018-08-09|3225.41
#2018-08-10|3224.53
#2018-08-13|3173.85
#2018-08-14|3229.07
#2018-08-15|3199.86
#2018-08-16|3229.56
#2018-08-17|3242.17
#2018-08-20|3227.69
#2018-08-21|3299.37
#2018-08-22|3290.25
#2018-08-23|3298.05
#2018-08-24|3296.53
#2018-08-27|3317.00
#2018-08-28|3315.99
#2018-08-29|3321.51
#2018-08-30|3321.86
#2018-08-31|3339.76
#2018-09-03| .
#2018-09-04|3332.43
#2018-09-05|3272.75
#2018-09-06|3257.31
#2018-09-07|3067.86
#2018-09-10|3057.88
#2018-09-11|3012.75
#2018-09-12|2987.89
#2018-09-13|3004.83
#2018-09-14|3005.76
#2018-09-17|2952.17
#2018-09-18|2945.29
#2018-09-19|2882.05
#2018-09-20|2914.90
#2018-09-21|2901.19
#2018-09-24|2909.31
#2018-09-25|2894.74
#2018-09-26|2903.50
#2018-09-27|2899.35
#2018-09-28|2934.08
#2018-10-01|2844.83
#2018-10-02|2765.05
#2018-10-03|2769.85
#2018-10-04|2727.46
#2018-10-05|2692.73
#2018-10-08|2678.41
#2018-10-09|2693.19
#2018-10-10|2612.26
#2018-10-11|2537.35
#2018-10-12|2563.12
#2018-10-15|2591.12
#2018-10-16|2704.61
#2018-10-17|2718.53
#2018-10-18|2636.07
#2018-10-19|2575.08
#2018-10-22|2604.59
#2018-10-23|2612.62
#2018-10-24|2524.52
#2018-10-25|2549.95
#2018-10-26|2524.93
#2018-10-29|2503.03
#2018-10-30|2613.36
#2018-10-31|2556.16
#2018-11-01|2702.08
#2018-11-02|2704.62
#2018-11-05|2673.25
#2018-11-06|2681.95
#2018-11-07|2765.07
#2018-11-08|2752.93
#2018-11-09|2690.72
#2018-11-12|2663.55
#2018-11-13|2653.14
#2018-11-14|2627.67
#2018-11-15|2718.52
#2018-11-16|2734.45
#2018-11-19|2675.95
#2018-11-20|2598.47
#2018-11-21|2657.16
#2018-11-22| .
#2018-11-23|2662.42
#2018-11-26|2686.41
#2018-11-27|2660.29
#2018-11-28|2806.59
#2018-11-29|2817.71
#2018-11-30|2838.36
#2018-12-03|2865.94
#2018-12-04|2695.79
#2018-12-05| .
#2018-12-06|2721.19
#2018-12-07|2661.13
#2018-12-10|2669.59
#2018-12-11|2673.92
#2018-12-12|2702.29
#2018-12-13|2655.03
#2018-12-14|2597.95
#2018-12-17|2483.76
#2018-12-18|2506.20
#2018-12-19|2472.58
#2018-12-20|2454.20
#2018-12-21|2365.76
#2018-12-24|2335.91
#2018-12-25| .
#2018-12-26|2478.00
#2018-12-27|2513.61
#2018-12-28|2528.10
#2018-12-31|2563.15
#2019-01-01| .
#2019-01-02|2521.59
#2019-01-03|2493.87
#2019-01-04|2608.76
#2019-01-07|2617.34
#2019-01-08|2706.98
#2019-01-09|2746.05
#2019-01-10|2766.40
#2019-01-11|2804.53
#2019-01-14|2796.31
#2019-01-15|2819.42
#2019-01-16|2818.50
#2019-01-17|2857.99
#2019-01-18|2884.57
#2019-01-21| .
#2019-01-22|2876.85
#2019-01-23|2886.12
#2019-01-24|2897.60
#2019-01-25|2917.44
#2019-01-28|2902.85
#2019-01-29|2891.00
#2019-01-30|2901.49
#2019-01-31|2950.49
#2019-02-01|2958.10
#2019-02-04|2992.21
#2019-02-05|3007.10
#2019-02-06|2999.47
#2019-02-07|2993.23
#2019-02-08|2954.99
#2019-02-11|2987.72
#2019-02-12|3045.51
#2019-02-13|3035.75
#2019-02-14|3051.85
#2019-02-15|2920.10
#2019-02-18| .
#2019-02-19|2879.15
#2019-02-20|2873.39
#2019-02-21|2858.67
#2019-02-22|2869.21
#2019-02-25|2855.62
#2019-02-26|2893.46
#2019-02-27|2916.95
#2019-02-28|2912.84
#2019-03-01|2939.30
#2019-03-04|2890.84
#2019-03-05|2819.91
#2019-03-06|2760.71
#2019-03-07|2726.10
#2019-03-08|2705.62
#2019-03-11|2734.91
#2019-03-12|2715.32
#2019-03-13|2731.90
#2019-03-14|2730.74
#2019-03-15|2729.02
#2019-03-18|2755.63
#2019-03-19|2747.25
#2019-03-20|2724.50
#2019-03-21|2769.88
#2019-03-22|2651.45
#2019-03-25|2641.47
#2019-03-26|2657.44
#2019-03-27|2642.59
#2019-03-28|2664.62
#2019-03-29|2681.34
#2019-04-01|2737.16
#2019-04-02|2722.83
#2019-04-03|2759.50
#2019-04-04|2772.85
#2019-04-05|2805.98
#2019-04-08|2802.54
#2019-04-09|2758.79
#2019-04-10|2797.95
#2019-04-11|2809.49
#2019-04-12|2811.77
#2019-04-15|2823.05
#2019-04-16|2808.94
#2019-04-17|2793.68
#2019-04-18|2805.62
#2019-04-19| .
#2019-04-22|2776.25
#2019-04-23|2824.96
#2019-04-24|2826.11
#2019-04-25|2744.18
#2019-04-26|2811.36
#2019-04-29|2815.12
#2019-04-30|2752.95
#2019-05-01|2726.30
#2019-05-02|2736.11
#2019-05-03|2784.60
#2019-05-06|2811.49
#2019-05-07|2737.81
#2019-05-08|2727.61
#2019-05-09|2719.97
#2019-05-10|2725.01
#2019-05-13|2642.36
#2019-05-14|2671.24
#2019-05-15|2666.66
#2019-05-16|2682.24
#2019-05-17|2631.47
#2019-05-20|2634.69
#2019-05-21|2688.82
#2019-05-22|2659.13
#2019-05-23|2585.79
#2019-05-24|2598.67
#2019-05-27| .
#2019-05-28|2540.29
#2019-05-29|2533.84
#2019-05-30|2523.67
#2019-05-31|2475.57
#2019-06-03|2505.87
#2019-06-04|2616.61
#2019-06-05|2609.07
#2019-06-06|2586.74
#2019-06-07|2609.04
#2019-06-10|2658.58
#2019-06-11|2646.96
#2019-06-12|2658.83
#2019-06-13|2710.51
#2019-06-14|2683.94
#2019-06-17|2663.36
#2019-06-18|2716.15
#2019-06-19|2730.79
#2019-06-20|2749.50
#2019-06-21|2595.46
#2019-06-24|2574.10
#2019-06-25|2562.71
#2019-06-26|2572.78
#2019-06-27|2619.61
#2019-06-28|2670.32
#2019-07-01|2651.41
#2019-07-02|2639.30
#2019-07-03|2638.45
#2019-07-04| .
#2019-07-05|2636.91
#2019-07-08|2627.58
#2019-07-09|2617.09
#2019-07-10|2640.84
#2019-07-11|2617.61
#2019-07-12|2656.88
#2019-07-15|2658.71
#2019-07-16|2651.35
#2019-07-17|2645.55
#2019-07-18|2674.79
#2019-07-19|2663.17
#2019-07-22|2653.81
#2019-07-23|2690.33
#2019-07-24|2781.52
#2019-07-25|2730.27
#2019-07-26|2763.42
#2019-07-29|2734.89
#2019-07-30|2697.57
#2019-07-31|2667.64
#2019-08-01|2624.46
#2019-08-02|2609.80
#2019-08-05|2535.42
#2019-08-06|2569.02
#2019-08-07|2604.11
#2019-08-08|2708.79
#2019-08-09|2655.30
#2019-08-12|2659.81
#2019-08-13|2675.36
#2019-08-14|2586.65
#2019-08-15|2602.28
#2019-08-16|2665.33
#2019-08-19|2681.04
#2019-08-20|2652.27
#2019-08-21|2683.77
#2019-08-22|2661.62
#2019-08-23|2583.45
#2019-08-26|2614.53
#2019-08-27|2587.94
#2019-08-28|2612.82
#2019-08-29|2650.12
#2019-08-30|2667.92
#2019-09-02| .
#2019-09-03|2610.00
#2019-09-04|2645.14
#2019-09-05|2704.99
#2019-09-06|2647.23
#2019-09-09|2703.22
#2019-09-10|2678.10
#2019-09-11|2712.08
#2019-09-12|2699.77
#2019-09-13|2714.79
#2019-09-16|2720.18
#2019-09-17|2710.17
#2019-09-18|2700.78
#2019-09-19|2691.55
#2019-09-20|2680.21
#2019-09-23|2652.74
#2019-09-24|2642.10
#2019-09-25|2685.01
#2019-09-26|2687.95
#2019-09-27|2644.39
#2019-09-30|2682.46
#2019-10-01|2586.31
#2019-10-02|2550.93
#2019-10-03|2537.43
#2019-10-04|2569.22
#2019-10-07|2563.10
#2019-10-08|2516.38
#2019-10-09|2521.11
#2019-10-10|2518.96
#2019-10-11|2582.97
#2019-10-14|2581.00
#2019-10-15|2613.93
#2019-10-16|2628.95
#2019-10-17|2668.40
#2019-10-18|2647.43
#2019-10-21|2666.91
#2019-10-22|2653.04
#2019-10-23|2661.69
#2019-10-24|2699.13
#2019-10-25|2720.50
#2019-10-28|2744.06
#2019-10-29|2755.18
#2019-10-30|2760.88
#2019-10-31|2731.19
#2019-11-01|2752.54
#2019-11-04|2804.35
#2019-11-05|2831.59
#2019-11-06|2819.82
#2019-11-07|2823.73
#2019-11-08|2810.44
#2019-11-11|2788.38
#2019-11-12|2786.96
#2019-11-13|2765.09
#2019-11-14|2770.15
#2019-11-15|2788.52
#2019-11-18|2775.30
#2019-11-19|2777.28
#2019-11-20|2759.87
#2019-11-21|2739.07
#2019-11-22|2736.27
#2019-11-25|2780.52
#2019-11-26|2785.06
#2019-11-27|2792.52
#2019-11-28|2792.52
#2019-11-29|2783.36
#2019-12-02|2762.25
#2019-12-03|2763.10
#2019-12-04|2771.21
#2019-12-05|2773.26
#2019-12-06|2798.47
#2019-12-09|2799.91
#2019-12-10|2798.34
#2019-12-11|2796.50
#2019-12-12|2824.33
#2019-12-13|2834.88
#2019-12-16|2833.15
#2019-12-17|2850.11
#2019-12-18|2846.88
#2019-12-19|2860.78
#2019-12-20|2898.28
#2019-12-23|2892.08
#2019-12-24|2892.08
#2019-12-25| .
#2019-12-26|2897.46
#2019-12-27|2881.45
#2019-12-30|2886.53
#2019-12-31|2898.69
#2020-01-01| .
#2020-01-02|2895.44
#2020-01-03|2887.41
#2020-01-06|2874.50
#2020-01-07|2855.67
#2020-01-08|2879.57
#2020-01-09|2886.07
#2020-01-10|2876.93
#2020-01-13|2887.27
#2020-01-14|2900.48
#2020-01-15|2929.52
#2020-01-16|2976.90
#2020-01-17|2968.05
#2020-01-20| .
#2020-01-21|2944.39
#2020-01-22|2945.41
#2020-01-23|2952.54
#2020-01-24|2921.69
#2020-01-27|2892.98
#2020-01-28|2926.57
#2020-01-29|2900.67
#2020-01-30|2901.44
#2020-01-31|2831.65
#2020-02-03|2866.97
#2020-02-04|2896.95
#2020-02-05|2922.25
#2020-02-06|2853.02
#2020-02-07|2806.88
#2020-02-10|2809.72
#2020-02-11|2834.47
#2020-02-12|2865.66
#2020-02-13|2811.70
#2020-02-14|2846.65
#2020-02-17| .
#2020-02-18|2805.88
#2020-02-19|2817.19
#2020-02-20|2817.03
#2020-02-21|2783.30
#2020-02-24|2698.14
#2020-02-25|2585.98
#2020-02-26|2575.05
#2020-02-27|2510.25
#2020-02-28|2470.40
#2020-03-02|2483.10
#2020-03-03|2409.69
#2020-03-04|2522.71
#2020-03-05|2423.77
#2020-03-06|2406.49
#2020-03-09|2156.95
#2020-03-10|2193.41
#2020-03-11|2095.56
#2020-03-12|1904.98
#2020-03-13|2113.82
#2020-03-16|1870.82
#2020-03-17|2014.70
#2020-03-18|1965.99
#2020-03-19|1950.73
#2020-03-20|1810.96
#2020-03-23|1800.50
#2020-03-24|1905.57
#2020-03-25|1842.45
#2020-03-26|1910.23
#2020-03-27|1810.09
#2020-03-30|1850.41
#2020-03-31|1873.37
#2020-04-01|1798.60
#2020-04-02|1833.40
#2020-04-03|1752.90
#2020-04-06|1855.84
#2020-04-07|1878.36
#2020-04-08|1982.59
#2020-04-09|2076.05
#2020-04-10|2076.05
#2020-04-13|2013.02
#2020-04-14|2052.54
#2020-04-15|1974.50
#2020-04-16|1925.92
#2020-04-17|2031.43
#2020-04-20|1987.61
#2020-04-21|1922.09
#2020-04-22|1951.62
#2020-04-23|1953.75
#2020-04-24|1947.21
#2020-04-27|2050.40
#2020-04-28|2093.87
#2020-04-29|2240.38
#2020-04-30|2165.17
#2020-05-01|2166.39
#2020-05-04|2132.28
#2020-05-05|2175.64
#2020-05-06|2148.02
#2020-05-07|2187.91
#2020-05-08|2271.47
#2020-05-11|2236.50
#2020-05-12|2099.21
#2020-05-13|2042.54
#2020-05-14|2058.15
#2020-05-15|2080.43
#2020-05-18|2249.53
#2020-05-19|2225.17
#2020-05-20|2310.74
#2020-05-21|2327.19
#2020-05-22|2334.32
#2020-05-25|2334.32
#2020-05-26|2414.97
#2020-05-27|2507.87
#2020-05-28|2431.59
#2020-05-29|2386.98
#2020-06-01|2423.40
#2020-06-02|2434.13
#2020-06-03|2505.52
#2020-06-04|2505.21
#2020-06-05|2675.29
#2020-06-08|2699.11
#2020-06-09|2633.51
#2020-06-10|2541.20
#2020-06-11|2311.79
#2020-06-12|2338.04
#2020-06-15|2372.16
#2020-06-16|2452.54
#2020-06-17|2407.26
#2020-06-18|2398.27
#2020-06-19|2381.76
#2020-06-22|2422.22
#2020-06-23|2444.28
#2020-06-24|2342.33
#2020-06-25|2405.30
#2020-06-26|2357.98
#2020-06-29|2441.00
#2020-06-30|2479.41
#2020-07-01|2450.68
#2020-07-02|2440.66
#2020-07-03| .
#2020-07-06|2446.63
#2020-07-07|2365.69
#2020-07-08|2371.98
#2020-07-09|2326.14
#2020-07-10|2371.26
#2020-07-13|2391.08
#2020-07-14|2413.21
#2020-07-15|2516.83
#2020-07-16|2490.64
#2020-07-17|2499.67
#2020-07-20|2506.68
#2020-07-21|2590.07
#2020-07-22|2587.35
#2020-07-23|2601.41
#2020-07-24|2542.07
#2020-07-27|2559.20
#2020-07-28|2570.03
#2020-07-29|2622.74
#2020-07-30|2649.67
#2020-07-31|2602.84
#2020-08-03|2626.80
#2020-08-04|2644.11
#2020-08-05|2693.44
#2020-08-06|2680.60
#2020-08-07|2743.16
#2020-08-10|2732.37
#2020-08-11|2764.67
#2020-08-12|2757.83
#2020-08-13|2736.77
#2020-08-14|2742.23
#2020-08-17|2750.13
#2020-08-18|2720.93
#2020-08-19|2713.31
#2020-08-20|2694.05
#2020-08-21|2686.57
#2020-08-24|2743.11
#2020-08-25|2732.64
#2020-08-26|2700.64
#2020-08-27|2720.12
#2020-08-28|2726.69
#2020-08-31|2679.43
#2020-09-01|2703.23
#2020-09-02|2758.30
#2020-09-03|2645.22
#2020-09-04|2614.89
#2020-09-07| .
#2020-09-08|2559.44
#2020-09-09|2580.80
#2020-09-10|2566.15
#2020-09-11|2551.70
#2020-09-14|2597.31
#2020-09-15|2611.53
#2020-09-16|2632.75
#2020-09-17|2632.18
#2020-09-18|2619.95
#2020-09-21|2534.77
#2020-09-22|2550.83
#2020-09-23|2455.23
#2020-09-24|2476.50
#2020-09-25|2507.64
#2020-09-28|2561.37
#2020-09-29|2531.13
#2020-09-30|2525.14
#2020-10-01|2542.34
#2020-10-02|2570.42
#2020-10-05|2617.26
#2020-10-06|2636.45
#2020-10-07|2721.32
#2020-10-08|2758.99
#2020-10-09|2752.01
#2020-10-12|2802.47
#2020-10-13|2789.88
#2020-10-14|2787.20
#2020-10-15|2828.86
#2020-10-16|2831.44
#2020-10-19|2802.97
#2020-10-20|2803.44
#2020-10-21|2782.43
#2020-10-22|2842.62
#2020-10-23|2847.53
#2020-10-26|2765.20
#2020-10-27|2759.44
#2020-10-28|2675.59
#2020-10-29|2727.54
#2020-10-30|2672.70
#2020-11-02|2783.03
#2020-11-03|2899.78
#2020-11-04|2916.96
#2020-11-05|2970.30
#2020-11-06|2810.95
#2020-11-09|3091.37
#2020-11-10|3174.12
#2020-11-11|3089.20
#2020-11-12|3021.22
#2020-11-13|3097.95
#2020-11-16|3181.12
#2020-11-17|3169.18
#2020-11-18|3127.45
#2020-11-19|3116.97
#2020-11-20|3080.29
#2020-11-23|3139.41
#2020-11-24|3192.74
#2020-11-25|3212.30
#2020-11-26|3212.30
#2020-11-27|3192.27
#2020-11-30|3102.67
#2020-12-01|3165.48
#2020-12-02|3169.59
#2020-12-03|3184.54
#2020-12-04|3290.29
#2020-12-07|3267.61
#2020-12-08|3292.84
#2020-12-09|3283.81
#2020-12-10|3284.86
#2020-12-11|3287.89
#2020-12-14|3262.40
#2020-12-15|3339.42
#2020-12-16|3351.31
#2020-12-17|3342.89
#2020-12-18|3346.91
#2020-12-21|3311.49
#2020-12-22|3299.64
#2020-12-23|3345.17
#2020-12-24|3357.45
#2020-12-25|3357.45
#2020-12-28|3360.53
#2020-12-29|3301.75
#2020-12-30|3289.11
#2020-12-31|3295.25
#2021-01-01|3295.25
#2021-01-04|3216.24
#2021-01-05|3276.04
#2021-01-06|3426.27
#2021-01-07|3470.29
#2021-01-08|3456.73
#2021-01-11|3455.09
#2021-01-12|3533.70
#2021-01-13|3481.34
#2021-01-14|3515.34
#2021-01-15|3418.84
#2021-01-18|3418.84
#2021-01-19|3452.27
#2021-01-20|3515.24
#2021-01-21|3468.54
#2021-01-22|3494.26
#2021-01-25|3471.27
#2021-01-26|3435.27
#2021-01-27|3337.66
#2021-01-28|3360.34
#2021-01-29|3268.46
#2021-02-01|3366.30
#2021-02-02|3377.15
#2021-02-03|3396.92
#2021-02-04|3474.14
#2021-02-05|3488.18
#2021-02-08|3619.50
#2021-02-09|3657.82
#2021-02-10|3695.74
#2021-02-11|3683.34
#2021-02-12|3609.84
#2021-02-15|3609.84
#2021-02-16|3586.83
#2021-02-17|3597.83
#2021-02-18|3550.33
#2021-02-19|3605.62
#2021-02-22|3715.26
#2021-02-23|3778.22
#2021-02-24|3834.57
#2021-02-25|3757.67
#2021-02-26|3739.60
#2021-03-01|3818.12
#2021-03-02|3750.91
#2021-03-03|3786.88
#2021-03-04|3706.06
#2021-03-05|3783.28
#2021-03-08|3888.40
#2021-03-09|3863.64
#2021-03-10|3910.81
#2021-03-11|3951.88
#2021-03-12|4013.24
#2021-03-15|3940.95
#2021-03-16|3899.33
#2021-03-17|3924.17
#2021-03-18|3936.82
#2021-03-19|3923.11
#2021-03-22|3827.80
#2021-03-23|3723.29
#2021-03-24|3700.47
#2021-03-25|3747.88
#2021-03-26|3812.80
#2021-03-29|3709.37
#2021-03-30|3774.04
#2021-03-31|3802.75
#2021-04-01|3898.55
#2021-04-02|3898.55
#2021-04-05|3911.57
#2021-04-06|3926.77
#2021-04-07|3890.62
#2021-04-08|3975.21
#2021-04-09|4035.25
#2021-04-12|4011.99
#2021-04-13|4001.51
#2021-04-14|4051.64
#2021-04-15|4071.93
#2021-04-16|4093.09
#2021-04-19|4058.08
#2021-04-20|3974.99
#2021-04-21|4023.35
#2021-04-22|3997.49
#2021-04-23|4094.84
#2021-04-26|4083.17
#2021-04-27|4186.80
#2021-04-28|4206.68
#2021-04-29|4177.65
#2021-04-30|4164.12
#2021-05-03|4210.83
#2021-05-04|4204.07
#2021-05-05|4183.62
#2021-05-06|4210.45
#2021-05-07|4261.20
#2021-05-10|4197.53
#2021-05-11|4092.10
#2021-05-12|3992.90
#2021-05-13|4109.38
#2021-05-14|4183.74
#2021-05-17|4191.47
#2021-05-18|4131.32
#2021-05-19|4086.90
#2021-05-20|4090.36
#2021-05-21|4105.07
#2021-05-24|4174.71
#2021-05-25|4111.25
#2021-05-26|4172.21
#2021-05-27|4250.72
#2021-05-28|4203.66
#2021-05-31|4203.66
#2021-06-01|4244.39
#2021-06-02|4153.62
#2021-06-03|4165.16
#2021-06-04|4178.86
#2021-06-07|4160.84
#2021-06-08|4240.17
#2021-06-09|4214.28
#2021-06-10|4194.35
#2021-06-11|4233.59
#2021-06-14|4247.08
#2021-06-15|4300.16
#2021-06-16|4261.36
#2021-06-17|4188.23
#2021-06-18|4028.38
#2021-06-21|4139.69
#2021-06-22|4255.80
#2021-06-23|4230.03
#2021-06-24|4290.78
#2021-06-25|4303.88
#2021-06-28|4220.51
#2021-06-29|4211.85
#2021-06-30|4212.52
#2021-07-01|4261.00
#2021-07-02|4164.57
#2021-07-05|4164.57
#2021-07-06|4058.97
#2021-07-07|4077.24
#2021-07-08|4026.28
#2021-07-09|4130.44
#2021-07-12|4148.88
#2021-07-13|4126.35
#2021-07-14|4138.63
#2021-07-15|4107.19
#2021-07-16|4039.94
#2021-07-19|3961.33
#2021-07-20|4076.53
#2021-07-21|4103.76
#2021-07-22|4018.12
#2021-07-23|4080.44
#2021-07-26|4106.70
#2021-07-27|4133.46
#2021-07-28|4172.25
#2021-07-29|4263.56
#2021-07-30|4255.59
#2021-08-02|4230.04
#2021-08-03|4279.20
#2021-08-04|4153.34
#2021-08-05|4306.28
#2021-08-06|4316.70
#2021-08-09|4268.42
#2021-08-10|4344.50
#2021-08-11|4401.17
#2021-08-12|4402.40
#2021-08-13|4367.70
#2021-08-16|4374.00
#2021-08-17|4322.33
#2021-08-18|4271.51
#2021-08-19|4268.63
#2021-08-20|4332.70
#2021-08-23|4400.01
#2021-08-24|4407.16
#2021-08-25|4453.24
#2021-08-26|4423.79
#2021-08-27|4553.61
#2021-08-30|4539.43
#2021-08-31|4527.04
#2021-09-01|4533.91
#2021-09-02|4605.41
#2021-09-03|4589.12
#2021-09-06|4589.12
#2021-09-07|4541.96
#2021-09-08|4557.08
#2021-09-09|4568.41
#2021-09-10|4499.06
#2021-09-13|4540.99
#2021-09-14|4504.27
#2021-09-15|4564.11
#2021-09-16|4521.63
#2021-09-17|4505.23
#2021-09-20|4408.37
#2021-09-21|4425.83
#2021-09-22|4503.09
#2021-09-23|4593.86
#2021-09-24|4646.76
#2021-09-27|4708.17
#2021-09-28|4569.20
#2021-09-29|4597.91
#2021-09-30|4562.57
#2021-10-01|4707.72
#2021-10-04|4715.03
#2021-10-05|4806.92
#2021-10-06|4790.17
#2021-10-07|4892.65
#2021-10-08|4890.10
#2021-10-11|4789.25
#2021-10-12|4824.04
#2021-10-13|4798.75
#2021-10-14|4782.38
#2021-10-15|4761.51
#2021-10-18|4774.65
#2021-10-19|4745.19
#2021-10-20|4769.47
#2021-10-21|4788.15
#2021-10-22|4812.70
#2021-10-25|4878.78
#2021-10-26|4823.79
#2021-10-27|4759.21
#2021-10-28|4818.95
#2021-10-29|4847.37
#2021-11-01|4980.85
#2021-11-02|4925.04
#2021-11-03|4939.62
#2021-11-04|5034.10
#2021-11-05|5081.25
#2021-11-08|5075.51
#2021-11-09|5054.86
#2021-11-10|4961.96
#2021-11-11|5056.37
#2021-11-12|5071.28
#2021-11-15|5061.50
#2021-11-16|5093.96
#2021-11-17|5022.52
#2021-11-18|5024.98
#2021-11-19|5037.77
#2021-11-22|5052.45
#2021-11-23|5109.90
#2021-11-24|5123.81
#2021-11-25|5123.81
#2021-11-26|4843.25
#2021-11-29|4907.16
#2021-11-30|4739.36
#2021-12-01|4611.14
#2021-12-02|4735.75
#2021-12-03|4639.74
#2021-12-06|4738.96
#2021-12-07|4772.85
#2021-12-08|4810.02
#2021-12-09|4726.43
#2021-12-10|4773.40
#2021-12-13|4675.83
#2021-12-14|4632.84
#2021-12-15|4705.43
#2021-12-16|4603.22
#2021-12-17|4602.51
#2021-12-20|4552.28
#2021-12-21|4665.46
#2021-12-22|4701.98
#2021-12-23|4751.89
#2021-12-24|4751.89
#2021-12-27|4853.96
#2021-12-28|4800.82
#2021-12-29|4821.56
#2021-12-30|4782.05
#2021-12-31|4784.31
#2022-01-03|4823.89
#2022-01-04|4851.54
#2022-01-05|4697.01
#2022-01-06|4756.15
#2022-01-07|4577.83
#2022-01-10|4563.67
#2022-01-11|4601.51
#2022-01-12|4558.92
#2022-01-13|4566.42
#2022-01-14|4545.13
#2022-01-17|4545.13
#2022-01-18|4443.54
#2022-01-19|4361.63
#2022-01-20|4252.42
#2022-01-21|4206.41
#2022-01-24|4309.81
#2022-01-25|4169.49
#2022-01-26|4152.94
#2022-01-27|4082.34
#2022-01-28|4171.18
#2022-01-31|4298.99
#2022-02-01|4327.86
#2022-02-02|4300.30
#2022-02-03|4310.39
#2022-02-04|4321.35
#2022-02-07|4295.30
#2022-02-08|4427.03
#2022-02-09|4435.38
#2022-02-10|4366.74
#2022-02-11|4142.91
#2022-02-14|4210.51
#2022-02-15|4281.85
#2022-02-16|4239.55
#2022-02-17|4127.02
#2022-02-18|4129.02
#2022-02-21|4129.02
#2022-02-22|4073.31
#2022-02-23|4008.26
#2022-02-24|4043.94
#2022-02-25|4189.64
#2022-02-28|4164.19
#2022-03-01|3992.03
#2022-03-02|4166.66
#2022-03-03|4185.94
#2022-03-04|4094.44
#2022-03-07|3906.92
#2022-03-08|3910.49
#2022-03-09|4022.79
#2022-03-10|3971.07
#2022-03-11|3933.71
#2022-03-14|4050.28
#2022-03-15|4149.00
#2022-03-16|4256.36
#2022-03-17|4300.27
#2022-03-18|4368.52
#2022-03-21|4296.81
#2022-03-22|4313.02
#2022-03-23|4253.95
#2022-03-24|4315.33
#2022-03-25|4295.02
#2022-03-28|4322.43
#2022-03-29|4472.40
#2022-03-30|4395.17
#2022-03-31|4340.99
#2022-04-01|4401.33
#2022-04-04|4403.27
#2022-04-05|4315.72
#2022-04-06|4269.17
#2022-04-07|4296.38
#2022-04-08|4274.81
#2022-04-11|4279.66
#2022-04-12|4323.41
#2022-04-13|4360.08
#2022-04-14|4320.17
#2022-04-15|4320.17
#2022-04-18|4306.59
#2022-04-19|4395.73
#2022-04-20|4424.64
#2022-04-21|4402.00
#2022-04-22|4275.08
#2022-04-25|4282.10
#2022-04-26|4202.55
#2022-04-27|4159.28
#2022-04-28|4265.09
#2022-04-29|4142.91
#2022-05-02|4146.99
#2022-05-03|4206.07
#2022-05-04|4310.70
#2022-05-05|4158.91
#2022-05-06|4086.15
#2022-05-09|4016.09
#2022-05-10|3947.46
#2022-05-11|3856.00
#2022-05-12|3798.95
#2022-05-13|3883.73
#2022-05-16|3880.04
#2022-05-17|4007.46
#2022-05-18|3837.88
#2022-05-19|3813.25
#2022-05-20|3780.26
#2022-05-23|3798.14
#2022-05-24|3779.84
#2022-05-25|3829.76
#2022-05-26|3879.91
#2022-05-27|3946.91
#2022-05-30|3946.91
#2022-05-31|3981.24
#2022-06-01|3938.55
#2022-06-02|4061.16
#2022-06-03|4006.46
#2022-06-06|4030.37
#2022-06-07|4037.46
#2022-06-08|3989.00
#2022-06-09|3905.72
#2022-06-10|3753.27
#2022-06-13|3579.15
#2022-06-14|3623.86
#2022-06-15|3641.07
#2022-06-16|3436.72
#2022-06-17|3491.91
#2022-06-20|3491.91
#2022-06-21|3599.29
#2022-06-22|3642.49
#2022-06-23|3608.00
#2022-06-24|3719.36
#2022-06-27|3770.41
#2022-06-28|3693.18
#2022-06-29|3686.11
#2022-06-30|3741.30
#2022-07-01|3771.35
#2022-07-04|3771.35
#2022-07-05|3770.25
#2022-07-06|3800.99
#2022-07-07|3892.86
#2022-07-08|3899.05
#2022-07-11|3834.52
#2022-07-12|3813.66
#2022-07-13|3810.04
#2022-07-14|3794.65
#2022-07-15|3838.60
#2022-07-18|3849.91
#2022-07-19|3990.06
#2022-07-20|4056.52
#2022-07-21|4111.60
#2022-07-22|3956.26
#2022-07-25|3981.89
#2022-07-26|3990.36
#2022-07-27|4088.65
#2022-07-28|4143.47
#2022-07-29|4165.72
#2022-08-01|4195.59
#2022-08-02|4111.93
#2022-08-03|4166.13
#2022-08-04|4059.52
#2022-08-05|4090.37
#2022-08-08|4093.32
#2022-08-09|4064.21
#2022-08-10|4134.49
#2022-08-11|4103.10
#2022-08-12|4182.22
#2022-08-15|4194.17
#2022-08-16|4214.10
#2022-08-17|4173.95
#2022-08-18|4176.09
#2022-08-19|4137.67
#2022-08-22|4060.66
#2022-08-23|4028.69
#2022-08-24|4052.81
#2022-08-25|4145.57
#2022-08-26|4008.86
#2022-08-29|3979.80
#2022-08-30|3907.20
#2022-08-31|3889.36
#2022-09-01|3868.51
#2022-09-02|3842.69
#2022-09-05|3842.69
#2022-09-06|3865.66
#2022-09-07|3790.00
#2022-09-08|3776.89
#2022-09-09|3840.29
#2022-09-12|3887.59
#2022-09-13|3760.02
#2022-09-14|3786.48
#2022-09-15|3744.12
#2022-09-16|3707.82
#2022-09-19|3762.70
#2022-09-20|3715.35
#2022-09-21|3684.84
#2022-09-22|3593.84
#2022-09-23|3520.64
#2022-09-26|3525.76
#2022-09-27|3524.82
#2022-09-28|3601.88
#2022-09-29|3550.14
#2022-09-30|3520.40
#2022-10-03|3670.09
#2022-10-04|3801.24
#2022-10-05|3756.03
#2022-10-06|3713.93
#2022-10-07|3633.04
#2022-10-10|3682.62
#2022-10-11|3700.02
#2022-10-12|3699.94
#2022-10-13|3825.47
#2022-10-14|3734.84
#2022-10-17|3857.96
#2022-10-18|3941.07
#2022-10-19|3880.80
#2022-10-20|3879.80
#2022-10-21|3921.14
#2022-10-24|3923.10
#2022-10-25|3946.63
#2022-10-26|3904.28
#2022-10-27|3930.83
#2022-10-28|4030.58
#2022-10-31|4086.49
#2022-11-01|4120.84
#2022-11-02|3950.80
#2022-11-03|3942.85
#2022-11-04|3923.41
#2022-11-07|3950.59
#2022-11-08|3958.26
#2022-11-09|3900.90
#2022-11-10|4141.99
#2022-11-11|4101.52
#2022-11-14|4058.18
#2022-11-15|4117.60
#2022-11-16|4110.29
#2022-11-17|4100.50
#2022-11-18|4170.21
#2022-11-21|4202.61
#2022-11-22|4256.58
#2022-11-23|4220.82
#2022-11-24|4220.82
#2022-11-25|4218.80
#2022-11-28|4163.49
#2022-11-29|4130.52
#2022-11-30|4240.64
#2022-12-01|4238.93
#2022-12-02|4250.12
#2022-12-05|4182.75
#2022-12-06|4129.90
#2022-12-07|4059.58
#2022-12-08|3996.86
#2022-12-09|3980.35
#2022-12-12|4012.53
#2022-12-13|4042.64
#2022-12-14|4027.09
#2022-12-15|3873.90
#2022-12-16|3878.58
#2022-12-19|3842.33
#2022-12-20|3881.08
#2022-12-21|3968.28
#2022-12-22|3876.91
#2022-12-23|3945.20
#2022-12-26|3945.20
#2022-12-27|3926.07
#2022-12-28|3862.90
#2022-12-29|3938.42
#2022-12-30|3918.67
#2023-01-02|3918.67
#2023-01-03|3925.16
#2023-01-04|3971.47
#2023-01-05|3926.74
#2023-01-06|4046.31
#2023-01-09|3983.62
#2023-01-10|4036.54
#2023-01-11|4064.04
#2023-01-12|4091.17
#2023-01-13|4103.50
#2023-01-16|4103.50
#2023-01-17|4043.00
#2023-01-18|4002.33
#2023-01-19|4012.21
#2023-01-20|4088.96
#2023-01-23|4120.96
#2023-01-24|4104.72
#2023-01-25|4085.50
#2023-01-26|4103.84
#2023-01-27|4057.21
#2023-01-30|4034.58
#2023-01-31|4094.86
#2023-02-01|4156.94
#2023-02-02|4263.28
#2023-02-03|4267.44
#2023-02-06|4229.34
#2023-02-07|4272.14
#2023-02-08|4170.09
#2023-02-09|4166.32
#2023-02-10|4178.72
#2023-02-13|4218.43
#2023-02-14|4203.97
#2023-02-15|4254.33
#2023-02-16|4249.42
#2023-02-17|4292.70
#2023-02-20|4292.70
#2023-02-21|4235.07
#2023-02-22|4174.83
#2023-02-23|4155.99
#2023-02-24|4109.88
#2023-02-27|4129.70
#2023-02-28|4162.51
#2023-03-01|4185.85
#2023-03-02|4145.05
#2023-03-03|4164.35
#2023-03-06|4134.05
#2023-03-07|4119.97
#2023-03-08|4159.26
#2023-03-09|4090.03
#2023-03-10|3991.13
#2023-03-13|3895.97
#2023-03-14|3951.93
#2023-03-15|3861.66
#2023-03-16|3926.06
#2023-03-17|3829.65
#2023-03-20|3865.47
#2023-03-21|3926.82
#2023-03-22|3802.39
#2023-03-23|3796.43
#2023-03-24|3821.19
#2023-03-27|3874.38
#2023-03-28|3882.72
#2023-03-29|3910.38
#2023-03-30|3908.70
#2023-03-31|3979.88
#2023-04-03|3965.75
#2023-04-04|3894.64
#2023-04-05|3855.60
#2023-04-06|3854.82
#2023-04-07|3854.82
#2023-04-10|3898.08
#2023-04-11|3913.31
#2023-04-12|3906.61
#2023-04-13|3977.51
#2023-04-14|3941.25
#2023-04-17|3984.40
#2023-04-18|3957.35
#2023-04-19|3959.89
#2023-04-20|3901.08
#2023-04-21|3899.88
#2023-04-24|3816.30
#2023-04-25|3711.21
#2023-04-26|3694.86
#2023-04-27|3689.66
#2023-04-28|3715.65
#2023-05-01|3730.10
#2023-05-02|3627.34
#2023-05-03|3614.10
#2023-05-04|3503.83
#2023-05-05|3573.92
#2023-05-08|3547.48
#2023-05-09|3523.04
#2023-05-10|3540.07
#2023-05-11|3507.48
#2023-05-12|3516.46
#2023-05-15|3531.90
#2023-05-16|3478.63
#2023-05-17|3564.83
#2023-05-18|3619.25
#2023-05-19|3605.87
#2023-05-22|3675.64
#2023-05-23|3680.75
#2023-05-24|3637.69
#2023-05-25|3575.58
#2023-05-26|3604.53
#2023-05-29|3604.53
#2023-05-30|3585.06
#2023-05-31|3542.91
#2023-06-01|3602.68
#2023-06-02|3755.67
#2023-06-05|3692.59
#2023-06-06|3805.79
#2023-06-07|3918.08
#2023-06-08|3897.38
#2023-06-09|3891.91
#2023-06-12|3905.01
#2023-06-13|3940.04
#2023-06-14|3782.91
#2023-06-15|3827.91
#2023-06-16|3836.84
#2023-06-19|3836.84
#2023-06-20|3808.91
#2023-06-21|3820.80
#2023-06-22|3832.84
#2023-06-23|3759.34
#2023-06-26|3816.70
#2023-06-27|3820.42
#2023-06-28|3811.30
#2023-06-29|3883.15
#2023-06-30|3888.93
#2023-07-03|3892.18
#2023-07-04|3892.18
#2023-07-05|3857.56
#2023-07-06|3824.98
#2023-07-07|3837.92
#2023-07-10|3866.14
#2023-07-11|3901.76
#2023-07-12|3926.59
#2023-07-13|3966.58
#2023-07-14|3996.32
#2023-07-17|4046.53
#2023-07-18|4136.43
#2023-07-19|4179.14
#2023-07-20|4054.14
#2023-07-21|3961.95
#2023-07-24|4032.65
#2023-07-25|4016.72
#2023-07-26|3972.95
#2023-07-27|3923.53
#2023-07-28|3933.84
#2023-07-31|3911.62
#2023-08-01|3772.23
#2023-08-02|3762.61
#2023-08-03|3761.29
#2023-08-04|3715.04
#2023-08-07|3782.98
#2023-08-08|3753.04
#2023-08-09|3738.59
#2023-08-10|3747.48
#2023-08-11|3753.83
#2023-08-14|3783.51
#2023-08-15|3746.91
#2023-08-16|3743.57
#2023-08-17|3733.85
#2023-08-18|3739.05
#2023-08-21|3751.93
#2023-08-22|3734.33
#2023-08-23|3748.75
#2023-08-24|3754.07
#2023-08-25|3787.66
#2023-08-28|3797.66
#2023-08-29|3804.39
#2023-08-30|3835.26
#2023-08-31|3790.08
#2023-09-01|3808.92
#2023-09-04|3808.92
#2023-09-05|3722.25
#2023-09-06|3680.79
#2023-09-07|3630.04
#2023-09-08|3600.58
#2023-09-11|3593.20
#2023-09-12|3589.96
#2023-09-13|3576.52
#2023-09-14|3615.06
#2023-09-15|3597.30
#2023-09-18|3606.79
#2023-09-19|3618.45
#2023-09-20|3595.24
#2023-09-21|3577.05
#2023-09-22|3563.03
#2023-09-25|3586.61
#2023-09-26|3513.99
#2023-09-27|3580.10
#2023-09-28|3598.30
#2023-09-29|3584.85
#2023-10-02|3552.59
#2023-10-03|3540.30
#2023-10-04|3572.04
#2023-10-05|3550.20
#2023-10-06|3569.39
#2023-10-09|3615.43
#2023-10-10|3635.58
#2023-10-11|3643.51
#2023-10-12|3607.13
#2023-10-13|3569.95
#2023-10-16|3617.54
#2023-10-17|3644.48
#2023-10-18|3564.14
#2023-10-19|3534.90
#2023-10-20|3472.87
#2023-10-23|3441.22
#2023-10-24|3400.31
#2023-10-25|3388.22
#2023-10-26|3464.13
#2023-10-27|3423.69
#2023-10-30|3439.17
#2023-10-31|3559.13
#2023-11-01|3540.58
#2023-11-02|3642.85
#2023-11-03|3664.85
#2023-11-06|3672.47
#2023-11-07|3632.65
#2023-11-08|3652.10
#2023-11-09|3653.67
#2023-11-10|3692.52
#2023-11-13|3647.30
#2023-11-14|3817.57
#2023-11-15|3832.90
#2023-11-16|3799.08
#2023-11-17|3841.68
#2023-11-20|3903.49
#2023-11-21|3868.98
#2023-11-22|3885.78
#2023-11-23|3885.78
#2023-11-24|3899.02
#2023-11-27|3908.39
#2023-11-28|3862.36
#2023-11-29|3875.88
#2023-11-30|3896.17
#2023-12-01|3977.04
#2023-12-04|4056.23
#2023-12-05|3968.60
#2023-12-06|3955.56
#2023-12-07|3988.46
#2023-12-08|4002.48
#2023-12-11|4024.51
#2023-12-12|4005.62
#2023-12-13|4053.89
#2023-12-14|4121.55
#2023-12-15|4083.57
#2023-12-18|4098.48
#2023-12-19|4157.07
#2023-12-20|4096.48
#2023-12-21|4132.38
#2023-12-22|4154.31
#2023-12-25|4154.31
#2023-12-26|4176.92
#2023-12-27|4170.10
#2023-12-28|4172.79
#2023-12-29|4162.82
#2024-01-01|4162.82
#2024-01-02|4149.36
#2024-01-03|4029.93
#2024-01-04|4021.00
#2024-01-05|3984.84
#2024-01-08|4034.84
#2024-01-09|3976.56
#2024-01-10|3996.42
#2024-01-11|4000.14
#2024-01-12|4002.63
#2024-01-15|4002.63
#2024-01-16|4000.19
#2024-01-17|3989.65
#2024-01-18|4007.66
#2024-01-19|4023.75
#2024-01-22|4085.64
#2024-01-23|4070.48
#2024-01-24|4095.11
#2024-01-25|4067.75
#2024-01-26|4108.36
#2024-01-29|4120.69
#2024-01-30|4120.06
#2024-01-31|4024.32
#2024-02-01|4046.75
#2024-02-02|4039.52
#2024-02-05|3999.91
#2024-02-06|4027.25
#2024-02-07|3991.30
#2024-02-08|3917.38
#2024-02-09|3916.17
#2024-02-12|3978.55
#2024-02-13|3797.60
#2024-02-14|3862.89
#2024-02-15|3955.39
#2024-02-16|3894.19
#2024-02-19|3894.19
#2024-02-20|3896.30
#2024-02-21|3884.42
#2024-02-22|3889.66
#2024-02-23|3907.62
#2024-02-26|3902.68
#2024-02-27|3971.29
#2024-02-28|3987.79
#2024-02-29|4047.16
#2024-03-01|4078.72
#2024-03-04|4095.67
#2024-03-05|3988.15
#2024-03-06|4058.81
#2024-03-07|4109.88
#2024-03-08|4133.94
#2024-03-11|4080.66
#2024-03-12|4074.17
#2024-03-13|4054.44
#2024-03-14|3996.51
#2024-03-15|4014.75
#2024-03-18|4029.71
#2024-03-19|4034.33
#2024-03-20|4108.14
#2024-03-21|4148.82
#2024-03-22|4099.84
#2024-03-25|4091.18
#2024-03-26|4101.43
#2024-03-27|4189.54
#2024-03-28|4227.40
#2024-03-29|4227.40
#2024-04-01|4143.71
#2024-04-02|4091.40
#2024-04-03|4093.22
#2024-04-04|4036.39
#2024-04-05|4053.80
#2024-04-08|4091.61
#2024-04-09|4110.49
#2024-04-10|3972.85
#2024-04-11|3979.87
#2024-04-12|3936.70
#2024-04-15|3899.97
#2024-04-16|3880.10
#2024-04-17|3872.47
#2024-04-18|3928.48
#2024-04-19|3997.31
#2024-04-22|4041.27
#2024-04-23|4068.41
#2024-04-24|4092.47
#2024-04-25|4014.67
#2024-04-26|3966.17
#2024-04-29|3993.16
#2024-04-30|3927.48
#2024-05-01|3943.59
#2024-05-02|3953.98
#2024-05-03|3953.45
#2024-05-06|4000.84
#2024-05-07|4018.97
#2024-05-08|4040.47
#2024-05-09|4038.28
#2024-05-10|4036.02
#2024-05-13|4035.44
#2024-05-14|4048.33
#2024-05-15|4091.82
#2024-05-16|4085.62
#2024-05-17|4072.26
#2024-05-20|4039.69
#2024-05-21|3994.41
#2024-05-22|3982.28
#2024-05-23|3964.69
#2024-05-24|3954.34
#2024-05-27|3954.34
#2024-05-28|3923.11
#2024-05-29|3860.76
#2024-05-30|3853.84
#2024-05-31|3910.95
#2024-06-03|3926.22
#2024-06-04|3896.95
#2024-06-05|3891.55
#2024-06-06|3883.43
#2024-06-07|3857.84
#2024-06-10|3797.75
#2024-06-11|3802.48
#2024-06-12|3845.20
#2024-06-13|3889.12
#2024-06-14|3817.50
#2024-06-17|3810.35
#2024-06-18|3796.23
#2024-06-19|3796.23
#2024-06-20|3838.55
#2024-06-21|3854.71
#2024-06-24|3842.77
#2024-06-25|3805.36
#2024-06-26|3745.00
#2024-06-27|3750.52
#2024-06-28|3775.02
#2024-07-01|3737.48
#2024-07-02|3762.75
#2024-07-03|3769.55
#2024-07-04|3769.55
#2024-07-05|3712.47
#2024-07-08|3746.23
#2024-07-09|3624.29
#2024-07-10|3615.61
#2024-07-11|3765.51
#2024-07-12|3845.26
#2024-07-15|3919.82
#2024-07-16|4106.73
#2024-07-17|4142.23
#2024-07-18|4093.04
#2024-07-19|4060.90
#2024-07-22|4096.17
#2024-07-23|4119.84
#2024-07-24|4083.33
#2024-07-25|4049.69
#2024-07-26|4104.81
#2024-07-29|4097.69
#2024-07-30|4200.13
#2024-07-31|4185.39
#2024-08-01|4052.54
#2024-08-02|3965.01
#2024-08-05|3797.88
#2024-08-06|3809.48
#2024-08-07|3732.57
#2024-08-08|3824.44
#2024-08-09|3789.06
#2024-08-12|3745.87
#2024-08-13|3820.95
#2024-08-14|3791.35
#2024-08-15|3850.19
#2024-08-16|3863.69
#2024-08-19|3902.90
#2024-08-20|3844.98
#2024-08-21|3915.92
#2024-08-22|3904.08
#2024-08-23|4001.69
#2024-08-26|4006.24
#2024-08-27|3987.78
#2024-08-28|3976.14
#2024-08-29|4015.45
#2024-08-30|4032.39
#2024-09-02|4032.39
#2024-09-03|3928.73
#2024-09-04|3938.93
#2024-09-05|3851.51
#2024-09-06|3759.34
#2024-09-09|3795.45
#2024-09-10|3839.33
#2024-09-11|3787.80
#2024-09-12|3808.22
#2024-09-13|3916.01
#2024-09-16|3929.73
#2024-09-17|3957.45
#2024-09-18|3968.13
#2024-09-19|4057.89
#2024-09-20|4007.14
#2024-09-23|3986.32
#2024-09-24|3933.86
#2024-09-25|3887.95
#2024-09-26|3930.25
#2024-09-27|3931.35
#2024-09-30|3976.69
#2024-10-01|3928.88
#2024-10-02|3894.66
#2024-10-03|3842.95
#2024-10-04|3888.82
#2024-10-07|3860.55
#2024-10-08|3859.18
#2024-10-09|3866.16
#2024-10-10|3832.19
#2024-10-11|3905.41
#2024-10-14|3937.17
#2024-10-15|3945.94
#2024-10-16|4004.60
#2024-10-17|3903.11
#2024-10-18|3829.99
#2024-10-21|3741.74
#2024-10-22|3745.00
#2024-10-23|3739.51
#2024-10-24|3741.04
#2024-10-25|3658.70
#2024-10-28|3722.08
#2024-10-29|3774.70
#2024-10-30|3759.62
#2024-10-31|3698.73
#2024-11-01|3664.83
#2024-11-04|3700.27
#2024-11-05|3753.17
#2024-11-06|4035.27
#2024-11-07|3971.46
#2024-11-08|3926.24
#2024-11-11|3975.92
#2024-11-12|3890.59
#2024-11-13|3863.81
#2024-11-14|3768.89
#2024-11-15|3664.70
#2024-11-18|3654.47
#2024-11-19|3615.51
#2024-11-20|3630.02
#2024-11-21|3664.48
#2024-11-22|3749.16
#2024-11-25|3857.03
#2024-11-26|3829.09
#2024-11-27|3818.89
#2024-11-28|3818.89
#2024-11-29|3825.55
#2024-12-02|3871.22
#2024-12-03|3821.42
#2024-12-04|3887.67
#2024-12-05|3775.69
#2024-12-06|3763.44
#2024-12-09|3808.42
#2024-12-10|3807.20
#2024-12-11|3770.01
#2024-12-12|3746.48
#2024-12-13|3747.91
#2024-12-16|3699.38
#2024-12-17|3674.32
#2024-12-18|3551.26
#2024-12-19|3549.98
#2024-12-20|3536.93
#2024-12-23|3527.68
#2024-12-24|3555.34
#2024-12-25|3555.34
#2024-12-26|3595.38
#2024-12-27|3554.86
#2024-12-30|3551.85
#2024-12-31|3574.88
#2025-01-01|3574.88
#2025-01-02|3529.20
#2025-01-03|3595.14
#2025-01-06|3563.25
#2025-01-07|3545.23
#2025-01-08|3530.96
#2025-01-09|3530.96
#2025-01-10|3485.14
#2025-01-13|3559.35
#2025-01-14|3596.39
#2025-01-15|3655.90
#2025-01-16|3677.32
#2025-01-17|3668.58
#2025-01-20|3668.58
#2025-01-21|3753.18
#2025-01-22|3719.35
#2025-01-23|3729.41
#2025-01-24|3721.66
#2025-01-27|3772.29
#2025-01-28|3751.03
#2025-01-29|3736.23
#2025-01-30|3687.38
#2025-01-31|3660.65
#2025-02-03|3606.21
#2025-02-04|3635.00
#2025-02-05|3624.02
#2025-02-06|3519.30
#2025-02-07|3445.69
#2025-02-10|3532.63
#2025-02-11|3569.64
#2025-02-12|3501.44
#2025-02-13|3520.69
#2025-02-14|3513.46
#2025-02-17|3513.46
#2025-02-18|3454.20
#2025-02-19|3459.39
#2025-02-20|3406.82
#2025-02-21|3333.94
#2025-02-24|3354.52
#2025-02-25|3385.02
#2025-02-26|3383.24
#2025-02-27|3357.14
#2025-02-28|3384.95
#2025-03-03|3310.75
#2025-03-04|3334.82
#2025-03-05|3355.87
#2025-03-06|3431.48
#2025-03-07|3503.09
#2025-03-10|3462.24
#2025-03-11|3475.13
#2025-03-12|3393.52
#2025-03-13|3377.95
#2025-03-14|3440.74
#2025-03-17|3435.78
#2025-03-18|3446.93
#2025-03-19|3464.74
#2025-03-20|3376.84
#2025-03-21|3339.22
#2025-03-24|3414.74
#2025-03-25|3381.58
#2025-03-26|3401.18
#2025-03-27|3433.27
#2025-03-28|3370.36
#2025-03-31|3370.77
#2025-04-01|3383.18
#2025-04-02|3412.59
#2025-04-03|3222.45
#2025-04-04|3111.97
#2025-04-07|3018.74
#2025-04-08|2956.73
#2025-04-09|3202.44
#2025-04-10|3094.91
#2025-04-11|3138.89
#2025-04-14|3158.37
#2025-04-15|3081.96
#2025-04-16|3063.85
#2025-04-17|2924.70
#2025-04-18|2924.70
#2025-04-21|2873.38
#2025-04-22|2955.03
#2025-04-23|2974.60
#2025-04-24|2915.45
#2025-04-25|2903.36
#2025-04-28|2897.07
#2025-04-29|2820.20
#2025-04-30|2812.77
#2025-05-01|2832.61
#2025-05-02|2893.17
#2025-05-05|2825.59
#2025-05-06|2855.47
#2025-05-07|2875.67
#2025-05-08|2984.82
#2025-05-09|2960.31
#2025-05-12|3105.54
#2025-05-13|3097.13
#2025-05-14|3067.79
#2025-05-15|3087.80
#2025-05-16|3120.68
#2025-05-19|3112.00
#2025-05-20|3093.26
#2025-05-21|3002.33
#2025-05-22|3016.19
#2025-05-23|2970.58
#2025-05-26|2970.58
#2025-05-27|3029.21
#2025-05-28|2976.21
#2025-05-29|3003.16
#2025-05-30|2982.48
#2025-06-02|2950.18
#2025-06-03|2969.27
#2025-06-04|2972.25
#2025-06-05|2941.32
#2025-06-06|2976.04
#2025-06-09|2986.15
#2025-06-10|3007.03
#2025-06-11|2950.18
#2025-06-12|2943.16
#2025-06-13|2848.21
#2025-06-16|2882.12
#2025-06-17|2834.35
#2025-06-18|2837.90
#2025-06-19|2837.90
#2025-06-20|2789.62
#2025-06-23|2818.52
#2025-06-24|2873.00
#2025-06-25|2839.35
#2025-06-26|2867.37
#2025-06-27|2871.23
#2025-06-30|2871.44
#2025-07-01|2956.60
#2025-07-02|2979.97
#2025-07-03|2989.03
#2025-07-04|2989.03
#2025-07-07|2914.21
#2025-07-08|2967.66
#2025-07-09|2988.37
#2025-07-10|2978.01
#2025-07-11|2906.70
#2025-07-14|2890.21
#2025-07-15|2821.95
#2025-07-16|2873.94
#2025-07-17|2928.40
#2025-07-18|2897.69
#2025-07-21|2882.49
#2025-07-22|2957.77
#2025-07-23|2976.98
#2025-07-24|2954.77
#2025-07-25|2959.79
#2025-07-28|2951.76
#2025-07-29|2879.36
#2025-07-30|2812.59
#2025-07-31|2765.12
#2025-08-01|2609.55
#2025-08-04|2645.06
#2025-08-05|2670.88
#2025-08-06|2647.04
#2025-08-07|2698.61
#2025-08-08|2711.12
#2025-08-11|2665.80
#2025-08-12|2728.50
#2025-08-13|2837.15
#2025-08-14|2785.67
#2025-08-15|2779.25
#2025-08-18|2802.41
#2025-08-19|2832.37
#2025-08-20|2825.01
#2025-08-21|2813.13
#2025-08-22|2953.73
#2025-08-25|2942.70
#2025-08-26|2877.11
#2025-08-27|2895.95
#2025-08-28|2883.18
#2025-08-29|2917.83
#2025-09-01|2917.83
#2025-09-02|2906.05
#2025-09-03|2904.61
#2025-09-04|2924.30
#2025-09-05|2894.35
#2025-09-08|2836.13
#2025-09-09|2829.95
#2025-09-10|2778.04
#2025-09-11|2887.70
#2025-09-12|2828.48
#2025-09-15|2815.90
#2025-09-16|2834.80
#2025-09-17|2822.94
#2025-09-18|2892.53
#2025-09-19|2851.19
#2025-09-22|2857.38
#2025-09-23|2814.11
#2025-09-24|2838.02
#2025-09-25|2765.25
#2025-09-26|2792.57
#2025-09-29|2776.63
#2025-09-30|2763.60
#2025-10-01|2749.70
#2025-10-02|2747.52
#2025-10-03|2752.82
#2025-10-06|2796.83
#2025-10-07|2744.40
#2025-10-08|2771.28
#2025-10-09|2739.41
#2025-10-10|2640.66
#2025-10-13|2689.35
#2025-10-14|2709.77
#2025-10-15|2691.14
#2025-10-16|2651.77
#2025-10-17|2617.10
#2025-10-20|2637.16
#2025-10-21|2667.35
#2025-10-22|2631.96
#2025-10-23|2601.30
#2025-10-24|2608.23
#2025-10-27|2596.99
#2025-10-28|2602.38
#2025-10-29|2491.15
#2025-10-30|2452.27
#2025-10-31|2451.96
#2025-11-03|2429.15
#2025-11-04|2449.33
#2025-11-05|2438.38
#2025-11-06|2368.89
#2025-11-07|2386.25
#2025-11-10|2367.21
#2025-11-11|2441.17
#2025-11-12|2424.67
#2025-11-13|2399.03
#2025-11-14|2356.21
#2025-11-17|2315.85
#2025-11-18|2333.94
#2025-11-19|2330.12
#2025-11-20|2289.34
#2025-11-21|2393.70
#2025-11-24|2405.42
#2025-11-25|2473.24
#2025-11-26|2462.15
#2025-11-27|2462.15
#2025-11-28|2460.67
#2025-12-01|2476.43
#2025-12-02|2488.49
#2025-12-03|2487.40
#2025-12-04|2458.29
#2025-12-05|2457.96
#2025-12-08|2440.04
#2025-12-09|2479.21
#2025-12-10|2511.02
#2025-12-11|2583.12
#2025-12-12|2603.51
#2025-12-15|2573.72
#2025-12-16|2576.61
#2025-12-17|2574.64
#2025-12-18|2593.22
#2025-12-19|2564.91
#2025-12-22|2568.88
#2025-12-23|2527.08
#2025-12-24|2548.75
#2025-12-25|2548.75
#2025-12-26|2560.14
#2025-12-29|2552.40
#2025-12-30|2529.74
#2025-12-31|2506.40
#2026-01-01|2506.40
#2026-01-02|2502.52
#2026-01-05|2539.32
#2026-01-06|2571.26
#2026-01-07|2568.17
#2026-01-08|2616.79
#2026-01-09|2644.57
#2026-01-12|2653.99
#2026-01-13|2591.91
#2026-01-14|2622.43
#2026-01-15|2656.22
#2026-01-16|2617.25
#2026-01-19|2617.25
#2026-01-20|2551.48
#2026-01-21|2622.23
#2026-01-22|2685.60
#2026-01-23|2679.29
#2026-01-26|2661.28
#2026-01-27|2624.48
#2026-01-28|2536.59
#2026-01-29|2595.75
#2026-01-30|2775.12
#2026-02-02|2789.35
#2026-02-03|2630.48
#2026-02-04|2665.79
#2026-02-05|2650.10
#2026-02-06|2674.42
#2026-02-09|2561.96
#2026-02-10|2478.87
#2026-02-11|2263.30
#2026-02-12|2138.81
#2026-02-13|2133.36
#2026-02-16|2133.36
#2026-02-17|2114.25
#2026-02-18|2196.63
#2026-02-19|2204.24
#2026-02-20|2175.30
#2026-02-23|2033.51
#2026-02-24|2042.35
#2026-02-25|2062.91
#2026-02-26|2134.17
#2026-02-27|2117.84
#2026-03-02|2068.12
#2026-03-03|2098.02
#2026-03-04|2119.07
#2026-03-05|2171.35
#2026-03-06|2160.33
#2026-03-09|2112.02
#2026-03-10|2055.39
#2026-03-11|2040.20
#2026-03-12|1996.78
#2026-03-13|1980.88
#2026-03-16|1976.41
#2026-03-17|2019.58
#2026-03-18|1989.72
#2026-03-19|1991.83
#2026-03-20|2010.48
#2026-03-23|2092.47
#2026-03-24|2083.32
#2026-03-25|2092.51
#2026-03-26|2129.23
#2026-03-27|2081.97
#2026-03-30|2126.15
#2026-03-31|2122.63
#2026-04-01|2102.28
#2026-04-02|2141.97
#2026-04-03|2141.97
#2026-04-06|2128.57