Table Data - Nasdaq US Small Cap Water Net Total Return Index
| Title | Nasdaq US Small Cap Water Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS65102030N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-04-02 |
| Last Updated | 2026-04-02 11:05 PM CDT |
| Notes | For more information about this series, see: NQUSS65102030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1174.05 |
| 2012-12-04 | 1178.82 |
| 2012-12-05 | 1173.96 |
| 2012-12-06 | 1174.04 |
| 2012-12-07 | 1179.21 |
| 2012-12-10 | 1189.24 |
| 2012-12-11 | 1195.31 |
| 2012-12-12 | 1175.10 |
| 2012-12-13 | 1174.30 |
| 2012-12-14 | 1177.09 |
| 2012-12-17 | 1193.65 |
| 2012-12-18 | 1211.25 |
| 2012-12-19 | 1204.48 |
| 2012-12-20 | 1215.32 |
| 2012-12-21 | 1213.71 |
| 2012-12-24 | 1216.66 |
| 2012-12-25 | . |
| 2012-12-26 | 1208.14 |
| 2012-12-27 | 1206.70 |
| 2012-12-28 | 1205.05 |
| 2012-12-31 | 1220.71 |
| 2013-01-01 | . |
| 2013-01-02 | 1245.22 |
| 2013-01-03 | 1229.40 |
| 2013-01-04 | 1235.68 |
| 2013-01-07 | 1222.47 |
| 2013-01-08 | 1225.04 |
| 2013-01-09 | 1232.85 |
| 2013-01-10 | 1238.03 |
| 2013-01-11 | 1248.49 |
| 2013-01-14 | 1254.19 |
| 2013-01-15 | 1253.38 |
| 2013-01-16 | 1244.93 |
| 2013-01-17 | 1253.39 |
| 2013-01-18 | 1254.96 |
| 2013-01-21 | . |
| 2013-01-22 | 1270.51 |
| 2013-01-23 | 1264.60 |
| 2013-01-24 | 1263.74 |
| 2013-01-25 | 1258.01 |
| 2013-01-28 | 1261.70 |
| 2013-01-29 | 1273.59 |
| 2013-01-30 | 1263.70 |
| 2013-01-31 | 1267.57 |
| 2013-02-01 | 1282.24 |
| 2013-02-04 | 1260.12 |
| 2013-02-05 | 1261.77 |
| 2013-02-06 | 1274.41 |
| 2013-02-07 | 1278.78 |
| 2013-02-08 | 1283.35 |
| 2013-02-11 | 1288.97 |
| 2013-02-12 | 1301.48 |
| 2013-02-13 | 1297.95 |
| 2013-02-14 | 1288.57 |
| 2013-02-15 | 1293.81 |
| 2013-02-18 | . |
| 2013-02-19 | 1306.52 |
| 2013-02-20 | 1294.36 |
| 2013-02-21 | 1290.41 |
| 2013-02-22 | 1307.22 |
| 2013-02-25 | 1286.69 |
| 2013-02-26 | 1295.13 |
| 2013-02-27 | 1293.42 |
| 2013-02-28 | 1297.13 |
| 2013-03-01 | 1309.71 |
| 2013-03-04 | 1328.71 |
| 2013-03-05 | 1335.63 |
| 2013-03-06 | 1335.98 |
| 2013-03-07 | 1335.39 |
| 2013-03-08 | 1343.18 |
| 2013-03-11 | 1332.33 |
| 2013-03-12 | 1317.05 |
| 2013-03-13 | 1320.02 |
| 2013-03-14 | 1326.78 |
| 2013-03-15 | 1319.73 |
| 2013-03-18 | 1304.23 |
| 2013-03-19 | 1321.43 |
| 2013-03-20 | 1313.16 |
| 2013-03-21 | 1307.10 |
| 2013-03-22 | 1313.73 |
| 2013-03-25 | 1318.81 |
| 2013-03-26 | 1322.30 |
| 2013-03-27 | 1326.46 |
| 2013-03-28 | 1329.87 |
| 2013-03-29 | . |
| 2013-04-01 | 1305.22 |
| 2013-04-02 | 1308.17 |
| 2013-04-03 | 1297.88 |
| 2013-04-04 | 1304.91 |
| 2013-04-05 | 1308.70 |
| 2013-04-08 | 1313.82 |
| 2013-04-09 | 1308.10 |
| 2013-04-10 | 1329.74 |
| 2013-04-11 | 1327.87 |
| 2013-04-12 | 1320.65 |
| 2013-04-15 | 1274.00 |
| 2013-04-16 | 1298.62 |
| 2013-04-17 | 1289.51 |
| 2013-04-18 | 1297.07 |
| 2013-04-19 | 1304.58 |
| 2013-04-22 | 1293.49 |
| 2013-04-23 | 1303.65 |
| 2013-04-24 | 1307.03 |
| 2013-04-25 | 1299.97 |
| 2013-04-26 | 1291.52 |
| 2013-04-29 | 1306.01 |
| 2013-04-30 | 1310.57 |
| 2013-05-01 | 1280.66 |
| 2013-05-02 | 1286.85 |
| 2013-05-03 | 1311.27 |
| 2013-05-06 | 1307.63 |
| 2013-05-07 | 1319.13 |
| 2013-05-08 | 1320.19 |
| 2013-05-09 | 1307.86 |
| 2013-05-10 | 1306.66 |
| 2013-05-13 | 1296.51 |
| 2013-05-14 | 1311.21 |
| 2013-05-15 | 1315.22 |
| 2013-05-16 | 1311.36 |
| 2013-05-17 | 1321.73 |
| 2013-05-20 | 1324.57 |
| 2013-05-21 | 1329.34 |
| 2013-05-22 | 1299.93 |
| 2013-05-23 | 1304.35 |
| 2013-05-24 | 1319.14 |
| 2013-05-27 | . |
| 2013-05-28 | 1330.06 |
| 2013-05-29 | 1304.38 |
| 2013-05-30 | 1322.06 |
| 2013-05-31 | 1297.36 |
| 2013-06-03 | 1324.22 |
| 2013-06-04 | 1303.38 |
| 2013-06-05 | 1293.42 |
| 2013-06-06 | 1300.12 |
| 2013-06-07 | 1294.89 |
| 2013-06-10 | 1301.20 |
| 2013-06-11 | 1294.96 |
| 2013-06-12 | 1291.14 |
| 2013-06-13 | 1310.75 |
| 2013-06-14 | 1296.70 |
| 2013-06-17 | 1309.67 |
| 2013-06-18 | 1330.43 |
| 2013-06-19 | 1297.94 |
| 2013-06-20 | 1275.37 |
| 2013-06-21 | 1272.41 |
| 2013-06-24 | 1270.40 |
| 2013-06-25 | 1286.99 |
| 2013-06-26 | 1285.88 |
| 2013-06-27 | 1296.18 |
| 2013-06-28 | 1298.61 |
| 2013-07-01 | 1296.34 |
| 2013-07-02 | 1301.75 |
| 2013-07-03 | 1304.32 |
| 2013-07-04 | . |
| 2013-07-05 | 1311.06 |
| 2013-07-08 | 1319.57 |
| 2013-07-09 | 1328.24 |
| 2013-07-10 | 1348.91 |
| 2013-07-11 | 1376.77 |
| 2013-07-12 | 1387.15 |
| 2013-07-15 | 1403.80 |
| 2013-07-16 | 1396.98 |
| 2013-07-17 | 1397.54 |
| 2013-07-18 | 1408.69 |
| 2013-07-19 | 1416.17 |
| 2013-07-22 | 1427.59 |
| 2013-07-23 | 1429.21 |
| 2013-07-24 | 1414.63 |
| 2013-07-25 | 1461.02 |
| 2013-07-26 | 1456.15 |
| 2013-07-29 | 1443.49 |
| 2013-07-30 | 1450.00 |
| 2013-07-31 | 1455.30 |
| 2013-08-01 | 1467.68 |
| 2013-08-02 | 1466.02 |
| 2013-08-05 | 1467.52 |
| 2013-08-06 | 1461.85 |
| 2013-08-07 | 1471.63 |
| 2013-08-08 | 1453.68 |
| 2013-08-09 | 1450.52 |
| 2013-08-12 | 1445.78 |
| 2013-08-13 | 1439.87 |
| 2013-08-14 | 1410.35 |
| 2013-08-15 | 1385.36 |
| 2013-08-16 | 1375.63 |
| 2013-08-19 | 1354.20 |
| 2013-08-20 | 1368.79 |
| 2013-08-21 | 1351.63 |
| 2013-08-22 | 1370.00 |
| 2013-08-23 | 1377.39 |
| 2013-08-26 | 1367.04 |
| 2013-08-27 | 1347.29 |
| 2013-08-28 | 1352.02 |
| 2013-08-29 | 1342.47 |
| 2013-08-30 | 1314.02 |
| 2013-09-02 | . |
| 2013-09-03 | 1302.46 |
| 2013-09-04 | 1305.45 |
| 2013-09-05 | 1294.22 |
| 2013-09-06 | 1299.69 |
| 2013-09-09 | 1311.92 |
| 2013-09-10 | 1325.05 |
| 2013-09-11 | 1318.95 |
| 2013-09-12 | 1303.73 |
| 2013-09-13 | 1301.67 |
| 2013-09-16 | 1285.45 |
| 2013-09-17 | 1307.25 |
| 2013-09-18 | 1333.26 |
| 2013-09-19 | 1330.96 |
| 2013-09-20 | 1334.90 |
| 2013-09-23 | 1357.35 |
| 2013-09-24 | 1360.30 |
| 2013-09-25 | 1362.21 |
| 2013-09-26 | 1369.00 |
| 2013-09-27 | 1361.57 |
| 2013-09-30 | 1369.14 |
| 2013-10-01 | 1371.90 |
| 2013-10-02 | 1358.39 |
| 2013-10-03 | 1340.34 |
| 2013-10-04 | 1340.60 |
| 2013-10-07 | 1332.81 |
| 2013-10-08 | 1330.38 |
| 2013-10-09 | 1337.94 |
| 2013-10-10 | 1367.05 |
| 2013-10-11 | 1388.92 |
| 2013-10-14 | 1373.33 |
| 2013-10-15 | 1359.14 |
| 2013-10-16 | 1364.77 |
| 2013-10-17 | 1392.21 |
| 2013-10-18 | 1418.19 |
| 2013-10-21 | 1415.10 |
| 2013-10-22 | 1403.92 |
| 2013-10-23 | 1404.26 |
| 2013-10-24 | 1406.02 |
| 2013-10-25 | 1420.65 |
| 2013-10-28 | 1433.07 |
| 2013-10-29 | 1438.53 |
| 2013-10-30 | 1425.17 |
| 2013-10-31 | 1409.51 |
| 2013-11-01 | 1394.59 |
| 2013-11-04 | 1406.05 |
| 2013-11-05 | 1404.85 |
| 2013-11-06 | 1431.24 |
| 2013-11-07 | 1414.70 |
| 2013-11-08 | 1432.89 |
| 2013-11-11 | 1427.84 |
| 2013-11-12 | 1421.27 |
| 2013-11-13 | 1412.69 |
| 2013-11-14 | 1413.51 |
| 2013-11-15 | 1414.19 |
| 2013-11-18 | 1404.91 |
| 2013-11-19 | 1400.90 |
| 2013-11-20 | 1399.64 |
| 2013-11-21 | 1424.15 |
| 2013-11-22 | 1435.45 |
| 2013-11-25 | 1437.37 |
| 2013-11-26 | 1431.81 |
| 2013-11-27 | 1447.19 |
| 2013-11-28 | . |
| 2013-11-29 | 1452.58 |
| 2013-12-02 | 1391.06 |
| 2013-12-03 | 1401.29 |
| 2013-12-04 | 1390.80 |
| 2013-12-05 | 1396.55 |
| 2013-12-06 | 1417.86 |
| 2013-12-09 | 1400.12 |
| 2013-12-10 | 1391.25 |
| 2013-12-11 | 1368.35 |
| 2013-12-12 | 1387.95 |
| 2013-12-13 | 1392.11 |
| 2013-12-16 | 1402.75 |
| 2013-12-17 | 1417.19 |
| 2013-12-18 | 1437.02 |
| 2013-12-19 | 1427.97 |
| 2013-12-20 | 1464.86 |
| 2013-12-23 | 1482.21 |
| 2013-12-24 | 1487.42 |
| 2013-12-25 | . |
| 2013-12-26 | 1470.88 |
| 2013-12-27 | 1471.48 |
| 2013-12-30 | 1467.59 |
| 2013-12-31 | 1462.14 |
| 2014-01-01 | . |
| 2014-01-02 | 1425.13 |
| 2014-01-03 | 1422.50 |
| 2014-01-06 | 1417.29 |
| 2014-01-07 | 1442.16 |
| 2014-01-08 | 1422.69 |
| 2014-01-09 | 1420.23 |
| 2014-01-10 | 1422.93 |
| 2014-01-13 | 1410.07 |
| 2014-01-14 | 1415.92 |
| 2014-01-15 | 1421.65 |
| 2014-01-16 | 1421.20 |
| 2014-01-17 | 1422.19 |
| 2014-01-20 | . |
| 2014-01-21 | 1441.73 |
| 2014-01-22 | 1430.46 |
| 2014-01-23 | 1459.31 |
| 2014-01-24 | 1443.94 |
| 2014-01-27 | 1450.71 |
| 2014-01-28 | 1430.68 |
| 2014-01-29 | 1414.09 |
| 2014-01-30 | 1450.53 |
| 2014-01-31 | 1431.01 |
| 2014-02-03 | 1400.50 |
| 2014-02-04 | 1394.49 |
| 2014-02-05 | 1365.91 |
| 2014-02-06 | 1366.54 |
| 2014-02-07 | 1374.40 |
| 2014-02-10 | 1374.25 |
| 2014-02-11 | 1408.55 |
| 2014-02-12 | 1403.70 |
| 2014-02-13 | 1426.33 |
| 2014-02-14 | 1423.08 |
| 2014-02-17 | . |
| 2014-02-18 | 1432.64 |
| 2014-02-19 | 1409.16 |
| 2014-02-20 | 1448.72 |
| 2014-02-21 | 1454.89 |
| 2014-02-24 | 1461.27 |
| 2014-02-25 | 1449.10 |
| 2014-02-26 | 1439.37 |
| 2014-02-27 | 1458.86 |
| 2014-02-28 | 1464.15 |
| 2014-03-03 | 1453.83 |
| 2014-03-04 | 1495.00 |
| 2014-03-05 | 1479.73 |
| 2014-03-06 | 1474.58 |
| 2014-03-07 | 1465.35 |
| 2014-03-10 | 1477.19 |
| 2014-03-11 | 1465.70 |
| 2014-03-12 | 1475.06 |
| 2014-03-13 | 1486.48 |
| 2014-03-14 | 1502.54 |
| 2014-03-17 | 1493.30 |
| 2014-03-18 | 1519.30 |
| 2014-03-19 | 1500.24 |
| 2014-03-20 | 1509.18 |
| 2014-03-21 | 1523.29 |
| 2014-03-24 | 1521.40 |
| 2014-03-25 | 1531.37 |
| 2014-03-26 | 1503.29 |
| 2014-03-27 | 1497.78 |
| 2014-03-28 | 1502.16 |
| 2014-03-31 | 1524.56 |
| 2014-04-01 | 1522.03 |
| 2014-04-02 | 1519.78 |
| 2014-04-03 | 1505.71 |
| 2014-04-04 | 1488.68 |
| 2014-04-07 | 1483.66 |
| 2014-04-08 | 1494.57 |
| 2014-04-09 | 1496.72 |
| 2014-04-10 | 1462.55 |
| 2014-04-11 | 1443.50 |
| 2014-04-14 | 1446.77 |
| 2014-04-15 | 1448.56 |
| 2014-04-16 | 1460.35 |
| 2014-04-17 | 1464.94 |
| 2014-04-18 | . |
| 2014-04-21 | 1474.18 |
| 2014-04-22 | 1488.72 |
| 2014-04-23 | 1476.49 |
| 2014-04-24 | 1469.46 |
| 2014-04-25 | 1451.18 |
| 2014-04-28 | 1446.23 |
| 2014-04-29 | 1430.82 |
| 2014-04-30 | 1432.76 |
| 2014-05-01 | 1428.27 |
| 2014-05-02 | 1416.33 |
| 2014-05-05 | 1412.61 |
| 2014-05-06 | 1396.02 |
| 2014-05-07 | 1397.47 |
| 2014-05-08 | 1372.34 |
| 2014-05-09 | 1395.21 |
| 2014-05-12 | 1414.44 |
| 2014-05-13 | 1384.99 |
| 2014-05-14 | 1356.17 |
| 2014-05-15 | 1366.05 |
| 2014-05-16 | 1365.62 |
| 2014-05-19 | 1369.34 |
| 2014-05-20 | 1351.15 |
| 2014-05-21 | 1360.09 |
| 2014-05-22 | 1379.36 |
| 2014-05-23 | 1392.47 |
| 2014-05-26 | . |
| 2014-05-27 | 1416.30 |
| 2014-05-28 | 1414.56 |
| 2014-05-29 | 1409.31 |
| 2014-05-30 | 1423.98 |
| 2014-06-02 | 1416.94 |
| 2014-06-03 | 1397.18 |
| 2014-06-04 | 1408.59 |
| 2014-06-05 | 1454.73 |
| 2014-06-06 | 1449.01 |
| 2014-06-09 | 1457.72 |
| 2014-06-10 | 1453.26 |
| 2014-06-11 | 1455.61 |
| 2014-06-12 | 1457.20 |
| 2014-06-13 | 1463.04 |
| 2014-06-16 | 1469.02 |
| 2014-06-17 | 1477.44 |
| 2014-06-18 | 1493.92 |
| 2014-06-19 | 1498.81 |
| 2014-06-20 | 1494.76 |
| 2014-06-23 | 1484.42 |
| 2014-06-24 | 1482.60 |
| 2014-06-25 | 1498.73 |
| 2014-06-26 | 1495.79 |
| 2014-06-27 | 1524.72 |
| 2014-06-30 | 1526.57 |
| 2014-07-01 | 1547.24 |
| 2014-07-02 | 1518.32 |
| 2014-07-03 | 1511.36 |
| 2014-07-04 | . |
| 2014-07-07 | 1490.79 |
| 2014-07-08 | 1493.59 |
| 2014-07-09 | 1485.56 |
| 2014-07-10 | 1474.02 |
| 2014-07-11 | 1467.14 |
| 2014-07-14 | 1469.89 |
| 2014-07-15 | 1452.18 |
| 2014-07-16 | 1454.22 |
| 2014-07-17 | 1441.58 |
| 2014-07-18 | 1472.66 |
| 2014-07-21 | 1463.78 |
| 2014-07-22 | 1471.72 |
| 2014-07-23 | 1471.31 |
| 2014-07-24 | 1461.28 |
| 2014-07-25 | 1434.83 |
| 2014-07-28 | 1445.87 |
| 2014-07-29 | 1439.10 |
| 2014-07-30 | 1431.52 |
| 2014-07-31 | 1431.07 |
| 2014-08-01 | 1437.25 |
| 2014-08-04 | 1438.91 |
| 2014-08-05 | 1423.91 |
| 2014-08-06 | 1440.86 |
| 2014-08-07 | 1440.46 |
| 2014-08-08 | 1462.18 |
| 2014-08-11 | 1457.78 |
| 2014-08-12 | 1449.61 |
| 2014-08-13 | 1460.45 |
| 2014-08-14 | 1471.81 |
| 2014-08-15 | 1471.32 |
| 2014-08-18 | 1485.82 |
| 2014-08-19 | 1488.59 |
| 2014-08-20 | 1470.77 |
| 2014-08-21 | 1494.57 |
| 2014-08-22 | 1486.16 |
| 2014-08-25 | 1486.01 |
| 2014-08-26 | 1495.80 |
| 2014-08-27 | 1505.96 |
| 2014-08-28 | 1498.96 |
| 2014-08-29 | 1512.02 |
| 2014-09-01 | . |
| 2014-09-02 | 1512.67 |
| 2014-09-03 | 1513.09 |
| 2014-09-04 | 1507.52 |
| 2014-09-05 | 1520.86 |
| 2014-09-08 | 1510.37 |
| 2014-09-09 | 1493.42 |
| 2014-09-10 | 1493.68 |
| 2014-09-11 | 1503.38 |
| 2014-09-12 | 1485.84 |
| 2014-09-15 | 1479.83 |
| 2014-09-16 | 1492.23 |
| 2014-09-17 | 1484.43 |
| 2014-09-18 | 1482.16 |
| 2014-09-19 | 1465.95 |
| 2014-09-22 | 1462.44 |
| 2014-09-23 | 1449.91 |
| 2014-09-24 | 1454.90 |
| 2014-09-25 | 1441.86 |
| 2014-09-26 | 1452.61 |
| 2014-09-29 | 1459.53 |
| 2014-09-30 | 1441.21 |
| 2014-10-01 | 1428.75 |
| 2014-10-02 | 1457.96 |
| 2014-10-03 | 1464.35 |
| 2014-10-06 | 1451.23 |
| 2014-10-07 | 1447.55 |
| 2014-10-08 | 1487.24 |
| 2014-10-09 | 1465.31 |
| 2014-10-10 | 1474.20 |
| 2014-10-13 | 1510.78 |
| 2014-10-14 | 1538.07 |
| 2014-10-15 | 1537.56 |
| 2014-10-16 | 1549.56 |
| 2014-10-17 | 1519.07 |
| 2014-10-20 | 1550.41 |
| 2014-10-21 | 1545.11 |
| 2014-10-22 | 1539.03 |
| 2014-10-23 | 1554.84 |
| 2014-10-24 | 1548.85 |
| 2014-10-27 | 1557.85 |
| 2014-10-28 | 1600.54 |
| 2014-10-29 | 1595.56 |
| 2014-10-30 | 1630.18 |
| 2014-10-31 | 1650.42 |
| 2014-11-03 | 1650.27 |
| 2014-11-04 | 1656.59 |
| 2014-11-05 | 1632.07 |
| 2014-11-06 | 1636.77 |
| 2014-11-07 | 1641.08 |
| 2014-11-10 | 1625.63 |
| 2014-11-11 | 1624.93 |
| 2014-11-12 | 1634.57 |
| 2014-11-13 | 1601.84 |
| 2014-11-14 | 1585.47 |
| 2014-11-17 | 1590.15 |
| 2014-11-18 | 1604.22 |
| 2014-11-19 | 1584.53 |
| 2014-11-20 | 1585.89 |
| 2014-11-21 | 1581.08 |
| 2014-11-24 | 1588.31 |
| 2014-11-25 | 1589.96 |
| 2014-11-26 | 1613.10 |
| 2014-11-27 | . |
| 2014-11-28 | 1590.55 |
| 2014-12-01 | 1563.86 |
| 2014-12-02 | 1582.34 |
| 2014-12-03 | 1554.30 |
| 2014-12-04 | 1547.84 |
| 2014-12-05 | 1558.97 |
| 2014-12-08 | 1539.49 |
| 2014-12-09 | 1598.43 |
| 2014-12-10 | 1553.20 |
| 2014-12-11 | 1556.77 |
| 2014-12-12 | 1533.76 |
| 2014-12-15 | 1526.26 |
| 2014-12-16 | 1536.85 |
| 2014-12-17 | 1561.57 |
| 2014-12-18 | 1609.73 |
| 2014-12-19 | 1596.02 |
| 2014-12-22 | 1620.86 |
| 2014-12-23 | 1633.54 |
| 2014-12-24 | 1652.44 |
| 2014-12-25 | . |
| 2014-12-26 | 1659.91 |
| 2014-12-29 | 1693.29 |
| 2014-12-30 | 1668.58 |
| 2014-12-31 | 1642.69 |
| 2015-01-01 | . |
| 2015-01-02 | 1645.85 |
| 2015-01-05 | 1628.28 |
| 2015-01-06 | 1607.70 |
| 2015-01-07 | 1620.22 |
| 2015-01-08 | 1649.17 |
| 2015-01-09 | 1632.46 |
| 2015-01-12 | 1639.29 |
| 2015-01-13 | 1651.22 |
| 2015-01-14 | 1677.69 |
| 2015-01-15 | 1658.57 |
| 2015-01-16 | 1696.68 |
| 2015-01-19 | . |
| 2015-01-20 | 1709.86 |
| 2015-01-21 | 1704.02 |
| 2015-01-22 | 1726.38 |
| 2015-01-23 | 1737.37 |
| 2015-01-26 | 1744.26 |
| 2015-01-27 | 1738.63 |
| 2015-01-28 | 1702.13 |
| 2015-01-29 | 1745.00 |
| 2015-01-30 | 1673.02 |
| 2015-02-02 | 1685.59 |
| 2015-02-03 | 1719.05 |
| 2015-02-04 | 1691.42 |
| 2015-02-05 | 1727.90 |
| 2015-02-06 | 1684.17 |
| 2015-02-09 | 1675.47 |
| 2015-02-10 | 1693.94 |
| 2015-02-11 | 1655.75 |
| 2015-02-12 | 1666.60 |
| 2015-02-13 | 1659.14 |
| 2015-02-16 | . |
| 2015-02-17 | 1651.48 |
| 2015-02-18 | 1687.79 |
| 2015-02-19 | 1671.83 |
| 2015-02-20 | 1656.54 |
| 2015-02-23 | 1675.87 |
| 2015-02-24 | 1692.65 |
| 2015-02-25 | 1697.34 |
| 2015-02-26 | 1709.05 |
| 2015-02-27 | 1715.66 |
| 2015-03-02 | 1687.42 |
| 2015-03-03 | 1670.60 |
| 2015-03-04 | 1665.93 |
| 2015-03-05 | 1669.94 |
| 2015-03-06 | 1631.45 |
| 2015-03-09 | 1656.62 |
| 2015-03-10 | 1637.12 |
| 2015-03-11 | 1656.44 |
| 2015-03-12 | 1697.47 |
| 2015-03-13 | 1692.51 |
| 2015-03-16 | 1687.14 |
| 2015-03-17 | 1697.43 |
| 2015-03-18 | 1711.29 |
| 2015-03-19 | 1721.09 |
| 2015-03-20 | 1734.04 |
| 2015-03-23 | 1729.36 |
| 2015-03-24 | 1707.14 |
| 2015-03-25 | 1669.94 |
| 2015-03-26 | 1665.61 |
| 2015-03-27 | 1663.71 |
| 2015-03-30 | 1687.46 |
| 2015-03-31 | 1681.94 |
| 2015-04-01 | 1695.43 |
| 2015-04-02 | 1708.50 |
| 2015-04-03 | . |
| 2015-04-06 | 1718.34 |
| 2015-04-07 | 1696.90 |
| 2015-04-08 | 1679.11 |
| 2015-04-09 | 1665.30 |
| 2015-04-10 | 1688.61 |
| 2015-04-13 | 1682.82 |
| 2015-04-14 | 1691.80 |
| 2015-04-15 | 1676.00 |
| 2015-04-16 | 1679.43 |
| 2015-04-17 | 1653.86 |
| 2015-04-20 | 1685.77 |
| 2015-04-21 | 1669.10 |
| 2015-04-22 | 1667.96 |
| 2015-04-23 | 1672.48 |
| 2015-04-24 | 1688.97 |
| 2015-04-27 | 1678.12 |
| 2015-04-28 | 1700.97 |
| 2015-04-29 | 1677.43 |
| 2015-04-30 | 1645.21 |
| 2015-05-01 | 1646.92 |
| 2015-05-04 | 1660.84 |
| 2015-05-05 | 1618.17 |
| 2015-05-06 | 1633.41 |
| 2015-05-07 | 1621.87 |
| 2015-05-08 | 1616.00 |
| 2015-05-11 | 1622.49 |
| 2015-05-12 | 1614.28 |
| 2015-05-13 | 1605.44 |
| 2015-05-14 | 1638.53 |
| 2015-05-15 | 1635.97 |
| 2015-05-18 | 1644.41 |
| 2015-05-19 | 1641.11 |
| 2015-05-20 | 1647.01 |
| 2015-05-21 | 1654.17 |
| 2015-05-22 | 1638.97 |
| 2015-05-25 | . |
| 2015-05-26 | 1609.82 |
| 2015-05-27 | 1638.04 |
| 2015-05-28 | 1642.06 |
| 2015-05-29 | 1635.00 |
| 2015-06-01 | 1649.84 |
| 2015-06-02 | 1649.08 |
| 2015-06-03 | 1635.48 |
| 2015-06-04 | 1614.92 |
| 2015-06-05 | 1614.60 |
| 2015-06-08 | 1614.49 |
| 2015-06-09 | 1616.77 |
| 2015-06-10 | 1625.17 |
| 2015-06-11 | 1622.99 |
| 2015-06-12 | 1617.91 |
| 2015-06-15 | 1579.59 |
| 2015-06-16 | 1578.80 |
| 2015-06-17 | 1593.04 |
| 2015-06-18 | 1626.68 |
| 2015-06-19 | 1616.18 |
| 2015-06-22 | 1623.20 |
| 2015-06-23 | 1635.14 |
| 2015-06-24 | 1632.94 |
| 2015-06-25 | 1628.74 |
| 2015-06-26 | 1641.31 |
| 2015-06-29 | 1613.39 |
| 2015-06-30 | 1603.32 |
| 2015-07-01 | 1616.07 |
| 2015-07-02 | 1622.04 |
| 2015-07-03 | . |
| 2015-07-06 | 1634.55 |
| 2015-07-07 | 1647.66 |
| 2015-07-08 | 1645.81 |
| 2015-07-09 | 1630.45 |
| 2015-07-10 | 1656.03 |
| 2015-07-13 | 1662.30 |
| 2015-07-14 | 1664.49 |
| 2015-07-15 | 1663.43 |
| 2015-07-16 | 1686.91 |
| 2015-07-17 | 1675.49 |
| 2015-07-20 | 1659.04 |
| 2015-07-21 | 1637.06 |
| 2015-07-22 | 1635.46 |
| 2015-07-23 | 1602.64 |
| 2015-07-24 | 1598.75 |
| 2015-07-27 | 1620.18 |
| 2015-07-28 | 1620.29 |
| 2015-07-29 | 1612.61 |
| 2015-07-30 | 1554.75 |
| 2015-07-31 | 1590.02 |
| 2015-08-03 | 1589.26 |
| 2015-08-04 | 1573.86 |
| 2015-08-05 | 1577.44 |
| 2015-08-06 | 1577.71 |
| 2015-08-07 | 1579.18 |
| 2015-08-10 | 1572.32 |
| 2015-08-11 | 1580.60 |
| 2015-08-12 | 1597.71 |
| 2015-08-13 | 1599.07 |
| 2015-08-14 | 1624.20 |
| 2015-08-17 | 1621.12 |
| 2015-08-18 | 1612.15 |
| 2015-08-19 | 1614.04 |
| 2015-08-20 | 1585.90 |
| 2015-08-21 | 1592.68 |
| 2015-08-24 | 1531.79 |
| 2015-08-25 | 1510.03 |
| 2015-08-26 | 1536.82 |
| 2015-08-27 | 1546.84 |
| 2015-08-28 | 1565.99 |
| 2015-08-31 | 1559.30 |
| 2015-09-01 | 1529.12 |
| 2015-09-02 | 1534.62 |
| 2015-09-03 | 1527.43 |
| 2015-09-04 | 1517.22 |
| 2015-09-07 | . |
| 2015-09-08 | 1544.98 |
| 2015-09-09 | 1536.49 |
| 2015-09-10 | 1538.15 |
| 2015-09-11 | 1554.79 |
| 2015-09-14 | 1580.24 |
| 2015-09-15 | 1590.48 |
| 2015-09-16 | 1595.44 |
| 2015-09-17 | 1616.80 |
| 2015-09-18 | 1626.31 |
| 2015-09-21 | 1644.02 |
| 2015-09-22 | 1634.59 |
| 2015-09-23 | 1660.56 |
| 2015-09-24 | 1674.67 |
| 2015-09-25 | 1664.46 |
| 2015-09-28 | 1666.70 |
| 2015-09-29 | 1667.83 |
| 2015-09-30 | 1675.08 |
| 2015-10-01 | 1675.40 |
| 2015-10-02 | 1689.57 |
| 2015-10-05 | 1721.98 |
| 2015-10-06 | 1692.81 |
| 2015-10-07 | 1702.60 |
| 2015-10-08 | 1726.55 |
| 2015-10-09 | 1711.29 |
| 2015-10-12 | 1733.38 |
| 2015-10-13 | 1725.94 |
| 2015-10-14 | 1715.37 |
| 2015-10-15 | 1761.56 |
| 2015-10-16 | 1737.60 |
| 2015-10-19 | 1758.47 |
| 2015-10-20 | 1766.36 |
| 2015-10-21 | 1716.83 |
| 2015-10-22 | 1750.99 |
| 2015-10-23 | 1746.82 |
| 2015-10-26 | 1735.99 |
| 2015-10-27 | 1729.57 |
| 2015-10-28 | 1760.08 |
| 2015-10-29 | 1704.44 |
| 2015-10-30 | 1696.98 |
| 2015-11-02 | 1690.85 |
| 2015-11-03 | 1695.28 |
| 2015-11-04 | 1701.18 |
| 2015-11-05 | 1714.44 |
| 2015-11-06 | 1664.89 |
| 2015-11-09 | 1660.23 |
| 2015-11-10 | 1667.29 |
| 2015-11-11 | 1671.66 |
| 2015-11-12 | 1648.14 |
| 2015-11-13 | 1635.37 |
| 2015-11-16 | 1659.45 |
| 2015-11-17 | 1641.18 |
| 2015-11-18 | 1656.57 |
| 2015-11-19 | 1677.48 |
| 2015-11-20 | 1694.66 |
| 2015-11-23 | 1687.82 |
| 2015-11-24 | 1682.48 |
| 2015-11-25 | 1687.05 |
| 2015-11-26 | . |
| 2015-11-27 | 1719.05 |
| 2015-11-30 | 1725.83 |
| 2015-12-01 | 1723.42 |
| 2015-12-02 | 1714.29 |
| 2015-12-03 | 1703.39 |
| 2015-12-04 | 1723.70 |
| 2015-12-07 | 1711.03 |
| 2015-12-08 | 1720.99 |
| 2015-12-09 | 1709.23 |
| 2015-12-10 | 1676.45 |
| 2015-12-11 | 1655.13 |
| 2015-12-14 | 1657.14 |
| 2015-12-15 | 1692.45 |
| 2015-12-16 | 1735.29 |
| 2015-12-17 | 1754.94 |
| 2015-12-18 | 1768.79 |
| 2015-12-21 | 1776.30 |
| 2015-12-22 | 1787.40 |
| 2015-12-23 | 1788.21 |
| 2015-12-24 | 1800.19 |
| 2015-12-25 | . |
| 2015-12-28 | 1822.13 |
| 2015-12-29 | 1828.97 |
| 2015-12-30 | 1809.59 |
| 2015-12-31 | 1759.89 |
| 2016-01-01 | . |
| 2016-01-04 | 1728.95 |
| 2016-01-05 | 1737.84 |
| 2016-01-06 | 1752.77 |
| 2016-01-07 | 1732.16 |
| 2016-01-08 | 1733.90 |
| 2016-01-11 | 1744.50 |
| 2016-01-12 | 1741.03 |
| 2016-01-13 | 1727.12 |
| 2016-01-14 | 1743.31 |
| 2016-01-15 | 1715.51 |
| 2016-01-18 | . |
| 2016-01-19 | 1740.99 |
| 2016-01-20 | 1733.14 |
| 2016-01-21 | 1735.67 |
| 2016-01-22 | 1774.36 |
| 2016-01-25 | 1754.81 |
| 2016-01-26 | 1765.73 |
| 2016-01-27 | 1767.51 |
| 2016-01-28 | 1837.29 |
| 2016-01-29 | 1905.70 |
| 2016-02-01 | 1916.94 |
| 2016-02-02 | 1917.89 |
| 2016-02-03 | 1909.37 |
| 2016-02-04 | 1870.17 |
| 2016-02-05 | 1836.74 |
| 2016-02-08 | 1900.49 |
| 2016-02-09 | 1909.82 |
| 2016-02-10 | 1915.55 |
| 2016-02-11 | 1916.83 |
| 2016-02-12 | 1918.20 |
| 2016-02-15 | . |
| 2016-02-16 | 1926.13 |
| 2016-02-17 | 1920.96 |
| 2016-02-18 | 1934.94 |
| 2016-02-19 | 1936.24 |
| 2016-02-22 | 1937.36 |
| 2016-02-23 | 1940.13 |
| 2016-02-24 | 1951.38 |
| 2016-02-25 | 1954.44 |
| 2016-02-26 | 1837.89 |
| 2016-02-29 | 1871.33 |
| 2016-03-01 | 1870.04 |
| 2016-03-02 | 1904.65 |
| 2016-03-03 | 1885.65 |
| 2016-03-04 | 1898.22 |
| 2016-03-07 | 1898.26 |
| 2016-03-08 | 1910.97 |
| 2016-03-09 | 1930.18 |
| 2016-03-10 | 1918.07 |
| 2016-03-11 | 1904.45 |
| 2016-03-14 | 1891.22 |
| 2016-03-15 | 1870.58 |
| 2016-03-16 | 1864.02 |
| 2016-03-17 | 1883.07 |
| 2016-03-18 | 1880.30 |
| 2016-03-21 | 1857.47 |
| 2016-03-22 | 1871.29 |
| 2016-03-23 | 1852.25 |
| 2016-03-24 | 1878.99 |
| 2016-03-25 | . |
| 2016-03-28 | 1867.55 |
| 2016-03-29 | 1931.51 |
| 2016-03-30 | 1930.90 |
| 2016-03-31 | 1917.15 |
| 2016-04-01 | 1931.17 |
| 2016-04-04 | 1931.33 |
| 2016-04-05 | 1902.16 |
| 2016-04-06 | 1898.20 |
| 2016-04-07 | 1905.27 |
| 2016-04-08 | 1921.74 |
| 2016-04-11 | 1929.81 |
| 2016-04-12 | 1939.24 |
| 2016-04-13 | 1948.65 |
| 2016-04-14 | 1965.59 |
| 2016-04-15 | 2009.33 |
| 2016-04-18 | 2031.66 |
| 2016-04-19 | 2050.33 |
| 2016-04-20 | 2006.44 |
| 2016-04-21 | 1960.92 |
| 2016-04-22 | 1972.06 |
| 2016-04-25 | 1980.34 |
| 2016-04-26 | 2007.35 |
| 2016-04-27 | 2005.67 |
| 2016-04-28 | 1991.11 |
| 2016-04-29 | 2004.81 |
| 2016-05-02 | 2042.59 |
| 2016-05-03 | 2022.55 |
| 2016-05-04 | 2054.45 |
| 2016-05-05 | 1991.87 |
| 2016-05-06 | 2029.67 |
| 2016-05-09 | 2032.40 |
| 2016-05-10 | 2026.23 |
| 2016-05-11 | 2019.92 |
| 2016-05-12 | 2001.94 |
| 2016-05-13 | 2010.28 |
| 2016-05-16 | 2012.74 |
| 2016-05-17 | 1928.83 |
| 2016-05-18 | 1916.40 |
| 2016-05-19 | 1930.91 |
| 2016-05-20 | 1938.28 |
| 2016-05-23 | 1930.32 |
| 2016-05-24 | 1996.46 |
| 2016-05-25 | 1958.40 |
| 2016-05-26 | 1988.94 |
| 2016-05-27 | 1998.64 |
| 2016-05-30 | . |
| 2016-05-31 | 1993.81 |
| 2016-06-01 | 2033.63 |
| 2016-06-02 | 2030.25 |
| 2016-06-03 | 2057.96 |
| 2016-06-06 | 2047.54 |
| 2016-06-07 | 2063.48 |
| 2016-06-08 | 2111.77 |
| 2016-06-09 | 2124.80 |
| 2016-06-10 | 2145.32 |
| 2016-06-13 | 2136.95 |
| 2016-06-14 | 2159.01 |
| 2016-06-15 | 2127.52 |
| 2016-06-16 | 2158.41 |
| 2016-06-17 | 2129.18 |
| 2016-06-20 | 2138.49 |
| 2016-06-21 | 2154.49 |
| 2016-06-22 | 2146.53 |
| 2016-06-23 | 2174.80 |
| 2016-06-24 | 2200.16 |
| 2016-06-27 | 2238.32 |
| 2016-06-28 | 2240.64 |
| 2016-06-29 | 2234.66 |
| 2016-06-30 | 2306.82 |
| 2016-07-01 | 2274.48 |
| 2016-07-04 | . |
| 2016-07-05 | 2316.47 |
| 2016-07-06 | 2295.50 |
| 2016-07-07 | 2230.98 |
| 2016-07-08 | 2255.50 |
| 2016-07-11 | 2257.31 |
| 2016-07-12 | 2237.23 |
| 2016-07-13 | 2250.50 |
| 2016-07-14 | 2211.25 |
| 2016-07-15 | 2232.50 |
| 2016-07-18 | 2221.76 |
| 2016-07-19 | 2221.59 |
| 2016-07-20 | 2235.43 |
| 2016-07-21 | 2230.40 |
| 2016-07-22 | 2263.68 |
| 2016-07-25 | 2263.38 |
| 2016-07-26 | 2251.10 |
| 2016-07-27 | 2242.87 |
| 2016-07-28 | 2245.36 |
| 2016-07-29 | 2259.71 |
| 2016-08-01 | 2261.87 |
| 2016-08-02 | 2230.91 |
| 2016-08-03 | 2190.67 |
| 2016-08-04 | 2177.01 |
| 2016-08-05 | 2188.80 |
| 2016-08-08 | 2163.07 |
| 2016-08-09 | 2154.58 |
| 2016-08-10 | 2157.15 |
| 2016-08-11 | 2154.96 |
| 2016-08-12 | 2158.38 |
| 2016-08-15 | 2124.07 |
| 2016-08-16 | 2068.34 |
| 2016-08-17 | 2098.18 |
| 2016-08-18 | 2131.54 |
| 2016-08-19 | 2112.97 |
| 2016-08-22 | 2129.87 |
| 2016-08-23 | 2118.77 |
| 2016-08-24 | 2111.86 |
| 2016-08-25 | 2134.76 |
| 2016-08-26 | 2104.26 |
| 2016-08-29 | 2100.69 |
| 2016-08-30 | 2069.28 |
| 2016-08-31 | 2044.17 |
| 2016-09-01 | 2029.70 |
| 2016-09-02 | 2066.29 |
| 2016-09-05 | . |
| 2016-09-06 | 2083.32 |
| 2016-09-07 | 2126.80 |
| 2016-09-08 | 2123.24 |
| 2016-09-09 | 2027.90 |
| 2016-09-12 | 2042.02 |
| 2016-09-13 | 1993.83 |
| 2016-09-14 | 2002.16 |
| 2016-09-15 | 2030.72 |
| 2016-09-16 | 2070.34 |
| 2016-09-19 | 2107.94 |
| 2016-09-20 | 2117.57 |
| 2016-09-21 | 2163.19 |
| 2016-09-22 | 2221.26 |
| 2016-09-23 | 2187.38 |
| 2016-09-26 | 2167.39 |
| 2016-09-27 | 2148.14 |
| 2016-09-28 | 2141.17 |
| 2016-09-29 | 2113.16 |
| 2016-09-30 | 2122.56 |
#2016-10-03|2099.71
#2016-10-04|2052.36
#2016-10-05|2046.19
#2016-10-06|2040.65
#2016-10-07|2019.82
#2016-10-10|2079.57
#2016-10-11|2067.03
#2016-10-12|2092.73
#2016-10-13|2093.82
#2016-10-14|2082.11
#2016-10-17|2087.99
#2016-10-18|2099.86
#2016-10-19|2098.08
#2016-10-20|2106.36
#2016-10-21|2105.42
#2016-10-24|2129.41
#2016-10-25|2137.74
#2016-10-26|2125.73
#2016-10-27|2168.15
#2016-10-28|2131.53
#2016-10-31|2168.67
#2016-11-01|2128.84
#2016-11-02|2110.03
#2016-11-03|2117.11
#2016-11-04|2099.34
#2016-11-07|2132.19
#2016-11-08|2153.04
#2016-11-09|2157.91
#2016-11-10|2126.57
#2016-11-11|2230.55
#2016-11-14|2248.65
#2016-11-15|2264.61
#2016-11-16|2304.42
#2016-11-17|2325.55
#2016-11-18|2350.02
#2016-11-21|2367.28
#2016-11-22|2471.11
#2016-11-23|2352.57
#2016-11-24| .
#2016-11-25|2418.45
#2016-11-28|2453.73
#2016-11-29|2453.06
#2016-11-30|2363.84
#2016-12-01|2368.85
#2016-12-02|2385.74
#2016-12-05|2424.91
#2016-12-06|2422.23
#2016-12-07|2436.75
#2016-12-08|2476.32
#2016-12-09|2479.72
#2016-12-12|2484.70
#2016-12-13|2462.15
#2016-12-14|2395.23
#2016-12-15|2418.08
#2016-12-16|2432.06
#2016-12-19|2448.32
#2016-12-20|2444.31
#2016-12-21|2432.84
#2016-12-22|2419.80
#2016-12-23|2446.26
#2016-12-26| .
#2016-12-27|2470.94
#2016-12-28|2431.05
#2016-12-29|2451.86
#2016-12-30|2444.25
#2017-01-02| .
#2017-01-03|2414.40
#2017-01-04|2445.93
#2017-01-05|2408.25
#2017-01-06|2355.31
#2017-01-09|2303.48
#2017-01-10|2328.11
#2017-01-11|2347.87
#2017-01-12|2302.07
#2017-01-13|2323.09
#2017-01-16| .
#2017-01-17|2316.44
#2017-01-18|2309.86
#2017-01-19|2281.33
#2017-01-20|2297.61
#2017-01-23|2303.98
#2017-01-24|2345.07
#2017-01-25|2386.57
#2017-01-26|2374.99
#2017-01-27|2353.95
#2017-01-30|2294.71
#2017-01-31|2326.59
#2017-02-01|2274.96
#2017-02-02|2304.42
#2017-02-03|2312.06
#2017-02-06|2284.93
#2017-02-07|2280.27
#2017-02-08|2275.45
#2017-02-09|2283.58
#2017-02-10|2316.02
#2017-02-13|2330.02
#2017-02-14|2304.28
#2017-02-15|2322.94
#2017-02-16|2322.11
#2017-02-17|2326.96
#2017-02-20| .
#2017-02-21|2347.99
#2017-02-22|2359.64
#2017-02-23|2407.27
#2017-02-24|2395.03
#2017-02-27|2391.78
#2017-02-28|2396.55
#2017-03-01|2423.39
#2017-03-02|2439.78
#2017-03-03|2381.65
#2017-03-06|2348.75
#2017-03-07|2327.98
#2017-03-08|2265.10
#2017-03-09|2236.34
#2017-03-10|2270.33
#2017-03-13|2280.10
#2017-03-14|2280.66
#2017-03-15|2339.52
#2017-03-16|2314.36
#2017-03-17|2354.26
#2017-03-20|2328.31
#2017-03-21|2319.71
#2017-03-22|2312.33
#2017-03-23|2307.89
#2017-03-24|2311.39
#2017-03-27|2311.74
#2017-03-28|2308.52
#2017-03-29|2313.51
#2017-03-30|2314.30
#2017-03-31|2355.43
#2017-04-03|2324.36
#2017-04-04|2342.75
#2017-04-05|2359.45
#2017-04-06|2357.89
#2017-04-07|2364.55
#2017-04-10|2362.17
#2017-04-11|2412.76
#2017-04-12|2404.81
#2017-04-13|2380.73
#2017-04-14| .
#2017-04-17|2404.16
#2017-04-18|2412.54
#2017-04-19|2418.04
#2017-04-20|2435.18
#2017-04-21|2469.96
#2017-04-24|2481.78
#2017-04-25|2498.44
#2017-04-26|2534.30
#2017-04-27|2470.00
#2017-04-28|2406.83
#2017-05-01|2406.96
#2017-05-02|2387.24
#2017-05-03|2376.22
#2017-05-04|2347.14
#2017-05-05|2357.71
#2017-05-08|2325.04
#2017-05-09|2273.57
#2017-05-10|2308.67
#2017-05-11|2320.86
#2017-05-12|2321.69
#2017-05-15|2339.12
#2017-05-16|2347.63
#2017-05-17|2313.82
#2017-05-18|2287.62
#2017-05-19|2300.98
#2017-05-22|2317.59
#2017-05-23|2344.44
#2017-05-24|2330.41
#2017-05-25|2352.94
#2017-05-26|2349.51
#2017-05-29| .
#2017-05-30|2338.93
#2017-05-31|2352.35
#2017-06-01|2407.08
#2017-06-02|2441.54
#2017-06-05|2432.67
#2017-06-06|2430.78
#2017-06-07|2449.53
#2017-06-08|2492.22
#2017-06-09|2562.66
#2017-06-12|2536.32
#2017-06-13|2595.31
#2017-06-14|2601.66
#2017-06-15|2610.24
#2017-06-16|2611.93
#2017-06-19|2570.14
#2017-06-20|2537.74
#2017-06-21|2505.07
#2017-06-22|2508.12
#2017-06-23|2528.97
#2017-06-26|2519.64
#2017-06-27|2472.22
#2017-06-28|2465.97
#2017-06-29|2469.03
#2017-06-30|2477.87
#2017-07-03|2507.73
#2017-07-04| .
#2017-07-05|2474.43
#2017-07-06|2451.45
#2017-07-07|2480.71
#2017-07-10|2454.61
#2017-07-11|2462.75
#2017-07-12|2481.38
#2017-07-13|2470.22
#2017-07-14|2460.59
#2017-07-17|2467.24
#2017-07-18|2494.16
#2017-07-19|2521.44
#2017-07-20|2556.39
#2017-07-21|2599.55
#2017-07-24|2545.14
#2017-07-25|2570.86
#2017-07-26|2583.18
#2017-07-27|2528.90
#2017-07-28|2590.44
#2017-07-31|2572.16
#2017-08-01|2612.49
#2017-08-02|2559.99
#2017-08-03|2584.03
#2017-08-04|2613.01
#2017-08-07|2585.79
#2017-08-08|2588.85
#2017-08-09|2594.07
#2017-08-10|2578.77
#2017-08-11|2531.20
#2017-08-14|2587.92
#2017-08-15|2564.44
#2017-08-16|2537.94
#2017-08-17|2493.00
#2017-08-18|2504.04
#2017-08-21|2517.48
#2017-08-22|2505.65
#2017-08-23|2503.35
#2017-08-24|2516.16
#2017-08-25|2511.13
#2017-08-28|2515.16
#2017-08-29|2521.24
#2017-08-30|2511.13
#2017-08-31|2529.98
#2017-09-01|2513.29
#2017-09-04| .
#2017-09-05|2521.02
#2017-09-06|2535.34
#2017-09-07|2555.31
#2017-09-08|2581.23
#2017-09-11|2609.78
#2017-09-12|2533.97
#2017-09-13|2538.00
#2017-09-14|2570.12
#2017-09-15|2572.16
#2017-09-18|2605.59
#2017-09-19|2610.75
#2017-09-20|2619.16
#2017-09-21|2604.58
#2017-09-22|2619.28
#2017-09-25|2637.92
#2017-09-26|2641.47
#2017-09-27|2601.50
#2017-09-28|2633.29
#2017-09-29|2605.40
#2017-10-02|2674.50
#2017-10-03|2682.72
#2017-10-04|2720.40
#2017-10-05|2736.56
#2017-10-06|2726.02
#2017-10-09|2726.24
#2017-10-10|2762.47
#2017-10-11|2789.56
#2017-10-12|2799.84
#2017-10-13|2784.41
#2017-10-16|2823.03
#2017-10-17|2838.12
#2017-10-18|2867.24
#2017-10-19|2897.50
#2017-10-20|2872.99
#2017-10-23|2852.26
#2017-10-24|2789.11
#2017-10-25|2793.88
#2017-10-26|2820.15
#2017-10-27|2848.70
#2017-10-30|2793.67
#2017-10-31|2778.53
#2017-11-01|2764.11
#2017-11-02|2823.77
#2017-11-03|2804.00
#2017-11-06|2810.10
#2017-11-07|2795.87
#2017-11-08|2822.59
#2017-11-09|2803.95
#2017-11-10|2783.86
#2017-11-13|2798.20
#2017-11-14|2838.73
#2017-11-15|2824.88
#2017-11-16|2863.77
#2017-11-17|2874.55
#2017-11-20|2884.43
#2017-11-21|2931.12
#2017-11-22|2917.29
#2017-11-23| .
#2017-11-24|2904.01
#2017-11-27|2912.37
#2017-11-28|2944.62
#2017-11-29|2999.82
#2017-11-30|2994.43
#2017-12-01|2948.87
#2017-12-04|2943.13
#2017-12-05|2880.67
#2017-12-06|2880.46
#2017-12-07|2876.79
#2017-12-08|2863.86
#2017-12-11|2842.01
#2017-12-12|2808.29
#2017-12-13|2842.47
#2017-12-14|2812.70
#2017-12-15|2877.91
#2017-12-18|2869.96
#2017-12-19|2811.65
#2017-12-20|2827.40
#2017-12-21|2846.87
#2017-12-22|2846.57
#2017-12-25| .
#2017-12-26|2860.89
#2017-12-27|2885.36
#2017-12-28|2911.76
#2017-12-29|2897.30
#2018-01-01| .
#2018-01-02|2852.97
#2018-01-03|2830.17
#2018-01-04|2802.70
#2018-01-05|2782.62
#2018-01-08|2845.15
#2018-01-09|2795.72
#2018-01-10|2749.46
#2018-01-11|2766.21
#2018-01-12|2747.76
#2018-01-15| .
#2018-01-16|2745.87
#2018-01-17|2776.70
#2018-01-18|2748.06
#2018-01-19|2802.52
#2018-01-22|2798.91
#2018-01-23|2836.26
#2018-01-24|2862.70
#2018-01-25|2811.92
#2018-01-26|2756.15
#2018-01-29|2741.42
#2018-01-30|2733.93
#2018-01-31|2729.70
#2018-02-01|2737.06
#2018-02-02|2724.38
#2018-02-05|2635.60
#2018-02-06|2632.72
#2018-02-07|2589.05
#2018-02-08|2523.75
#2018-02-09|2593.47
#2018-02-12|2599.12
#2018-02-13|2590.51
#2018-02-14|2578.07
#2018-02-15|2624.92
#2018-02-16|2651.98
#2018-02-19| .
#2018-02-20|2601.03
#2018-02-21|2606.01
#2018-02-22|2633.17
#2018-02-23|2672.73
#2018-02-26|2684.86
#2018-02-27|2627.00
#2018-02-28|2559.55
#2018-03-01|2547.99
#2018-03-02|2503.46
#2018-03-05|2522.48
#2018-03-06|2473.00
#2018-03-07|2554.47
#2018-03-08|2548.72
#2018-03-09|2591.81
#2018-03-12|2637.48
#2018-03-13|2606.48
#2018-03-14|2604.16
#2018-03-15|2630.74
#2018-03-16|2678.62
#2018-03-19|2714.67
#2018-03-20|2714.71
#2018-03-21|2707.84
#2018-03-22|2677.29
#2018-03-23|2593.26
#2018-03-26|2628.17
#2018-03-27|2614.83
#2018-03-28|2619.14
#2018-03-29|2632.66
#2018-03-30| .
#2018-04-02|2554.62
#2018-04-03|2600.32
#2018-04-04|2631.51
#2018-04-05|2677.86
#2018-04-06|2642.52
#2018-04-09|2629.66
#2018-04-10|2640.15
#2018-04-11|2684.10
#2018-04-12|2668.53
#2018-04-13|2674.14
#2018-04-16|2721.95
#2018-04-17|2763.24
#2018-04-18|2765.82
#2018-04-19|2765.21
#2018-04-20|2775.20
#2018-04-23|2788.64
#2018-04-24|2779.05
#2018-04-25|2758.77
#2018-04-26|2820.51
#2018-04-27|2771.00
#2018-04-30|2764.13
#2018-05-01|2783.58
#2018-05-02|2778.50
#2018-05-03|2775.84
#2018-05-04|2792.16
#2018-05-07|2778.43
#2018-05-08|2711.03
#2018-05-09|2734.22
#2018-05-10|2760.18
#2018-05-11|2751.41
#2018-05-14|2717.06
#2018-05-15|2691.07
#2018-05-16|2686.08
#2018-05-17|2683.95
#2018-05-18|2693.61
#2018-05-21|2715.09
#2018-05-22|2715.63
#2018-05-23|2736.38
#2018-05-24|2772.42
#2018-05-25|2770.88
#2018-05-28| .
#2018-05-29|2796.80
#2018-05-30|2827.48
#2018-05-31|2784.31
#2018-06-01|2770.57
#2018-06-04|2763.16
#2018-06-05|2761.97
#2018-06-06|2738.01
#2018-06-07|2754.14
#2018-06-08|2750.03
#2018-06-11|2753.86
#2018-06-12|2781.26
#2018-06-13|2774.78
#2018-06-14|2794.33
#2018-06-15|2799.22
#2018-06-18|2814.03
#2018-06-19|2836.10
#2018-06-20|2848.79
#2018-06-21|2841.71
#2018-06-22|2853.34
#2018-06-25|2851.47
#2018-06-26|2860.38
#2018-06-27|2829.10
#2018-06-28|2825.91
#2018-06-29|2810.29
#2018-07-02|2824.92
#2018-07-03|2842.46
#2018-07-04| .
#2018-07-05|2888.44
#2018-07-06|2913.42
#2018-07-09|2864.95
#2018-07-10|2882.54
#2018-07-11|2885.09
#2018-07-12|2887.89
#2018-07-13|2898.72
#2018-07-16|2907.84
#2018-07-17|2895.09
#2018-07-18|2887.48
#2018-07-19|2923.64
#2018-07-20|2902.28
#2018-07-23|2905.71
#2018-07-24|2911.72
#2018-07-25|2896.43
#2018-07-26|2936.64
#2018-07-27|2881.15
#2018-07-30|2864.47
#2018-07-31|2895.81
#2018-08-01|2849.86
#2018-08-02|2886.86
#2018-08-03|2854.32
#2018-08-06|2897.38
#2018-08-07|2863.31
#2018-08-08|2848.84
#2018-08-09|2825.03
#2018-08-10|2824.81
#2018-08-13|2824.88
#2018-08-14|2880.12
#2018-08-15|2857.34
#2018-08-16|2880.28
#2018-08-17|2880.02
#2018-08-20|2891.60
#2018-08-21|2907.89
#2018-08-22|2881.93
#2018-08-23|2872.68
#2018-08-24|2872.64
#2018-08-27|2831.85
#2018-08-28|2819.60
#2018-08-29|2829.27
#2018-08-30|2833.60
#2018-08-31|2840.71
#2018-09-03| .
#2018-09-04|2853.36
#2018-09-05|2881.22
#2018-09-06|2898.57
#2018-09-07|2880.47
#2018-09-10|2868.11
#2018-09-11|2858.34
#2018-09-12|2838.63
#2018-09-13|2852.09
#2018-09-14|2873.18
#2018-09-17|2855.60
#2018-09-18|2842.89
#2018-09-19|2820.46
#2018-09-20|2837.50
#2018-09-21|2849.31
#2018-09-24|2845.25
#2018-09-25|2837.08
#2018-09-26|2810.11
#2018-09-27|2832.42
#2018-09-28|2895.63
#2018-10-01|2847.55
#2018-10-02|2847.30
#2018-10-03|2854.15
#2018-10-04|2822.15
#2018-10-05|2830.03
#2018-10-08|2865.08
#2018-10-09|2882.15
#2018-10-10|2838.30
#2018-10-11|2753.50
#2018-10-12|2721.47
#2018-10-15|2729.50
#2018-10-16|2807.34
#2018-10-17|2784.27
#2018-10-18|2785.03
#2018-10-19|2815.39
#2018-10-22|2824.82
#2018-10-23|2777.48
#2018-10-24|2757.38
#2018-10-25|2772.84
#2018-10-26|2735.13
#2018-10-29|2772.51
#2018-10-30|2714.08
#2018-10-31|2676.41
#2018-11-01|2673.29
#2018-11-02|2682.48
#2018-11-05|2729.25
#2018-11-06|2787.39
#2018-11-07|2861.85
#2018-11-08|2811.42
#2018-11-09|2802.60
#2018-11-12|2806.31
#2018-11-13|2795.46
#2018-11-14|2771.82
#2018-11-15|2815.54
#2018-11-16|2831.96
#2018-11-19|2832.88
#2018-11-20|2822.87
#2018-11-21|2819.32
#2018-11-22| .
#2018-11-23|2830.30
#2018-11-26|2870.34
#2018-11-27|2822.99
#2018-11-28|2846.03
#2018-11-29|2797.20
#2018-11-30|2832.73
#2018-12-03|2849.34
#2018-12-04|2779.18
#2018-12-05| .
#2018-12-06|2803.33
#2018-12-07|2823.40
#2018-12-10|2856.13
#2018-12-11|2888.19
#2018-12-12|2915.38
#2018-12-13|2917.95
#2018-12-14|2943.19
#2018-12-17|2849.81
#2018-12-18|2822.87
#2018-12-19|2823.84
#2018-12-20|2843.36
#2018-12-21|2794.29
#2018-12-24|2684.69
#2018-12-25| .
#2018-12-26|2775.38
#2018-12-27|2807.47
#2018-12-28|2842.12
#2018-12-31|2854.43
#2019-01-01| .
#2019-01-02|2810.61
#2019-01-03|2803.56
#2019-01-04|2813.16
#2019-01-07|2777.82
#2019-01-08|2826.53
#2019-01-09|2831.18
#2019-01-10|2847.34
#2019-01-11|2841.12
#2019-01-14|2797.86
#2019-01-15|2821.35
#2019-01-16|2835.67
#2019-01-17|2860.70
#2019-01-18|2882.69
#2019-01-21| .
#2019-01-22|2847.33
#2019-01-23|2886.17
#2019-01-24|2923.91
#2019-01-25|2884.93
#2019-01-28|2863.58
#2019-01-29|2855.70
#2019-01-30|2886.82
#2019-01-31|2974.48
#2019-02-01|2942.06
#2019-02-04|2957.72
#2019-02-05|2978.13
#2019-02-06|2959.47
#2019-02-07|3003.98
#2019-02-08|3043.98
#2019-02-11|3049.49
#2019-02-12|3072.23
#2019-02-13|3056.39
#2019-02-14|3059.24
#2019-02-15|3092.07
#2019-02-18| .
#2019-02-19|3106.43
#2019-02-20|3117.38
#2019-02-21|3135.12
#2019-02-22|3188.18
#2019-02-25|3151.33
#2019-02-26|3135.50
#2019-02-27|3144.54
#2019-02-28|3162.49
#2019-03-01|3160.35
#2019-03-04|3165.72
#2019-03-05|3151.16
#2019-03-06|3101.35
#2019-03-07|3107.78
#2019-03-08|3112.06
#2019-03-11|3180.34
#2019-03-12|3173.98
#2019-03-13|3167.33
#2019-03-14|3148.25
#2019-03-15|3166.56
#2019-03-18|3169.99
#2019-03-19|3132.31
#2019-03-20|3151.71
#2019-03-21|3191.04
#2019-03-22|3125.90
#2019-03-25|3138.94
#2019-03-26|3162.49
#2019-03-27|3138.02
#2019-03-28|3124.62
#2019-03-29|3131.34
#2019-04-01|3089.52
#2019-04-02|3076.19
#2019-04-03|3067.82
#2019-04-04|3068.36
#2019-04-05|3111.46
#2019-04-08|3070.47
#2019-04-09|3046.68
#2019-04-10|3065.14
#2019-04-11|3051.51
#2019-04-12|3062.40
#2019-04-15|3050.84
#2019-04-16|3015.89
#2019-04-17|3013.83
#2019-04-18|3043.46
#2019-04-19| .
#2019-04-22|3022.59
#2019-04-23|3039.18
#2019-04-24|3053.82
#2019-04-25|3045.39
#2019-04-26|3063.55
#2019-04-29|3074.22
#2019-04-30|3108.84
#2019-05-01|3076.18
#2019-05-02|3060.57
#2019-05-03|3121.71
#2019-05-06|3112.32
#2019-05-07|3091.65
#2019-05-08|3082.55
#2019-05-09|3082.80
#2019-05-10|3114.10
#2019-05-13|3127.03
#2019-05-14|3119.61
#2019-05-15|3118.68
#2019-05-16|3136.98
#2019-05-17|3141.57
#2019-05-20|3145.46
#2019-05-21|3165.13
#2019-05-22|3179.32
#2019-05-23|3155.15
#2019-05-24|3161.59
#2019-05-27| .
#2019-05-28|3133.85
#2019-05-29|3075.39
#2019-05-30|3066.16
#2019-05-31|3079.12
#2019-06-03|3098.02
#2019-06-04|3106.27
#2019-06-05|3151.06
#2019-06-06|3158.65
#2019-06-07|3145.94
#2019-06-10|3138.92
#2019-06-11|3124.82
#2019-06-12|3174.33
#2019-06-13|3164.93
#2019-06-14|3183.46
#2019-06-17|3142.96
#2019-06-18|3141.55
#2019-06-19|3166.55
#2019-06-20|3176.93
#2019-06-21|3169.75
#2019-06-24|3162.81
#2019-06-25|3163.96
#2019-06-26|3126.21
#2019-06-27|3155.87
#2019-06-28|3215.93
#2019-07-01|3199.87
#2019-07-02|3247.37
#2019-07-03|3272.23
#2019-07-04| .
#2019-07-05|3277.56
#2019-07-08|3269.60
#2019-07-09|3237.03
#2019-07-10|3248.37
#2019-07-11|3215.00
#2019-07-12|3217.34
#2019-07-15|3204.81
#2019-07-16|3229.30
#2019-07-17|3254.50
#2019-07-18|3290.59
#2019-07-19|3249.81
#2019-07-22|3248.99
#2019-07-23|3257.36
#2019-07-24|3283.65
#2019-07-25|3257.66
#2019-07-26|3273.48
#2019-07-29|3277.56
#2019-07-30|3295.85
#2019-07-31|3303.76
#2019-08-01|3275.93
#2019-08-02|3277.04
#2019-08-05|3203.01
#2019-08-06|3248.78
#2019-08-07|3315.52
#2019-08-08|3402.41
#2019-08-09|3422.43
#2019-08-12|3416.75
#2019-08-13|3431.34
#2019-08-14|3394.28
#2019-08-15|3467.91
#2019-08-16|3510.51
#2019-08-19|3525.44
#2019-08-20|3519.22
#2019-08-21|3507.38
#2019-08-22|3518.75
#2019-08-23|3453.51
#2019-08-26|3503.20
#2019-08-27|3504.78
#2019-08-28|3528.62
#2019-08-29|3568.65
#2019-08-30|3589.01
#2019-09-02| .
#2019-09-03|3618.54
#2019-09-04|3623.92
#2019-09-05|3608.23
#2019-09-06|3552.57
#2019-09-09|3500.66
#2019-09-10|3497.48
#2019-09-11|3574.51
#2019-09-12|3603.82
#2019-09-13|3609.13
#2019-09-16|3596.52
#2019-09-17|3625.08
#2019-09-18|3624.01
#2019-09-19|3643.60
#2019-09-20|3588.82
#2019-09-23|3576.04
#2019-09-24|3583.27
#2019-09-25|3636.75
#2019-09-26|3632.78
#2019-09-27|3625.26
#2019-09-30|3619.68
#2019-10-01|3580.95
#2019-10-02|3542.12
#2019-10-03|3564.76
#2019-10-04|3606.04
#2019-10-07|3599.40
#2019-10-08|3576.42
#2019-10-09|3600.61
#2019-10-10|3623.92
#2019-10-11|3681.12
#2019-10-14|3666.67
#2019-10-15|3660.77
#2019-10-16|3698.42
#2019-10-17|3753.84
#2019-10-18|3728.13
#2019-10-21|3733.19
#2019-10-22|3735.73
#2019-10-23|3749.46
#2019-10-24|3727.03
#2019-10-25|3721.21
#2019-10-28|3709.68
#2019-10-29|3731.25
#2019-10-30|3765.10
#2019-10-31|3780.73
#2019-11-01|3773.08
#2019-11-04|3694.48
#2019-11-05|3670.58
#2019-11-06|3665.57
#2019-11-07|3596.39
#2019-11-08|3529.56
#2019-11-11|3507.25
#2019-11-12|3513.88
#2019-11-13|3523.15
#2019-11-14|3522.43
#2019-11-15|3529.81
#2019-11-18|3542.01
#2019-11-19|3585.52
#2019-11-20|3602.42
#2019-11-21|3551.42
#2019-11-22|3568.02
#2019-11-25|3611.51
#2019-11-26|3633.16
#2019-11-27|3636.49
#2019-11-28|3636.49
#2019-11-29|3642.81
#2019-12-02|3626.06
#2019-12-03|3627.24
#2019-12-04|3644.64
#2019-12-05|3662.45
#2019-12-06|3665.18
#2019-12-09|3654.90
#2019-12-10|3667.84
#2019-12-11|3681.81
#2019-12-12|3655.91
#2019-12-13|3609.53
#2019-12-16|3663.19
#2019-12-17|3673.10
#2019-12-18|3691.62
#2019-12-19|3676.94
#2019-12-20|3692.59
#2019-12-23|3679.03
#2019-12-24|3699.65
#2019-12-25| .
#2019-12-26|3691.88
#2019-12-27|3714.46
#2019-12-30|3723.40
#2019-12-31|3705.35
#2020-01-01| .
#2020-01-02|3656.62
#2020-01-03|3672.44
#2020-01-06|3622.95
#2020-01-07|3596.26
#2020-01-08|3580.93
#2020-01-09|3595.34
#2020-01-10|3598.37
#2020-01-13|3639.53
#2020-01-14|3616.89
#2020-01-15|3667.83
#2020-01-16|3721.76
#2020-01-17|3759.73
#2020-01-20| .
#2020-01-21|3795.08
#2020-01-22|3816.82
#2020-01-23|3844.89
#2020-01-24|3838.87
#2020-01-27|3819.66
#2020-01-28|3835.88
#2020-01-29|3861.73
#2020-01-30|3869.42
#2020-01-31|3789.93
#2020-02-03|3838.59
#2020-02-04|3898.53
#2020-02-05|3937.31
#2020-02-06|3942.89
#2020-02-07|3949.66
#2020-02-10|3976.25
#2020-02-11|3953.89
#2020-02-12|3963.56
#2020-02-13|4005.84
#2020-02-14|4032.87
#2020-02-17| .
#2020-02-18|4032.01
#2020-02-19|3984.30
#2020-02-20|3973.72
#2020-02-21|3968.83
#2020-02-24|3915.70
#2020-02-25|3816.12
#2020-02-26|3808.37
#2020-02-27|3603.03
#2020-02-28|3461.55
#2020-03-02|3621.66
#2020-03-03|3623.83
#2020-03-04|3838.56
#2020-03-05|3758.70
#2020-03-06|3793.26
#2020-03-09|3568.95
#2020-03-10|3631.70
#2020-03-11|3421.08
#2020-03-12|3149.25
#2020-03-13|3287.80
#2020-03-16|2873.58
#2020-03-17|3463.51
#2020-03-18|3390.51
#2020-03-19|3425.85
#2020-03-20|3234.08
#2020-03-23|2976.46
#2020-03-24|3151.32
#2020-03-25|3086.80
#2020-03-26|3297.93
#2020-03-27|3248.18
#2020-03-30|3436.19
#2020-03-31|3353.00
#2020-04-01|3063.68
#2020-04-02|3159.15
#2020-04-03|3141.14
#2020-04-06|3431.85
#2020-04-07|3305.32
#2020-04-08|3458.85
#2020-04-09|3596.10
#2020-04-10|3596.10
#2020-04-13|3530.84
#2020-04-14|3642.16
#2020-04-15|3456.53
#2020-04-16|3467.83
#2020-04-17|3588.39
#2020-04-20|3424.35
#2020-04-21|3383.59
#2020-04-22|3445.95
#2020-04-23|3381.04
#2020-04-24|3407.58
#2020-04-27|3432.55
#2020-04-28|3474.84
#2020-04-29|3537.39
#2020-04-30|3318.80
#2020-05-01|3300.84
#2020-05-04|3290.05
#2020-05-05|3313.90
#2020-05-06|3222.47
#2020-05-07|3244.91
#2020-05-08|3310.98
#2020-05-11|3302.24
#2020-05-12|3205.61
#2020-05-13|3205.55
#2020-05-14|3186.19
#2020-05-15|3185.04
#2020-05-18|3383.31
#2020-05-19|3257.96
#2020-05-20|3342.00
#2020-05-21|3386.73
#2020-05-22|3402.76
#2020-05-25|3402.76
#2020-05-26|3431.96
#2020-05-27|3467.93
#2020-05-28|3495.71
#2020-05-29|3539.58
#2020-06-01|3514.62
#2020-06-02|3540.18
#2020-06-03|3597.77
#2020-06-04|3566.74
#2020-06-05|3651.18
#2020-06-08|3635.21
#2020-06-09|3572.17
#2020-06-10|3547.01
#2020-06-11|3370.00
#2020-06-12|3419.79
#2020-06-15|3517.70
#2020-06-16|3504.04
#2020-06-17|3468.41
#2020-06-18|3452.19
#2020-06-19|3429.69
#2020-06-22|3431.19
#2020-06-23|3422.95
#2020-06-24|3361.38
#2020-06-25|3359.19
#2020-06-26|3260.39
#2020-06-29|3410.05
#2020-06-30|3498.53
#2020-07-01|3495.80
#2020-07-02|3533.14
#2020-07-03| .
#2020-07-06|3499.25
#2020-07-07|3427.62
#2020-07-08|3426.89
#2020-07-09|3362.22
#2020-07-10|3438.86
#2020-07-13|3405.99
#2020-07-14|3447.23
#2020-07-15|3506.71
#2020-07-16|3521.78
#2020-07-17|3595.72
#2020-07-20|3545.57
#2020-07-21|3606.56
#2020-07-22|3615.39
#2020-07-23|3621.91
#2020-07-24|3573.14
#2020-07-27|3553.21
#2020-07-28|3544.54
#2020-07-29|3575.72
#2020-07-30|3509.02
#2020-07-31|3447.64
#2020-08-03|3464.54
#2020-08-04|3494.56
#2020-08-05|3497.25
#2020-08-06|3535.58
#2020-08-07|3667.05
#2020-08-10|3692.99
#2020-08-11|3602.47
#2020-08-12|3647.35
#2020-08-13|3618.70
#2020-08-14|3621.61
#2020-08-17|3602.00
#2020-08-18|3565.04
#2020-08-19|3519.89
#2020-08-20|3520.70
#2020-08-21|3484.09
#2020-08-24|3514.12
#2020-08-25|3524.52
#2020-08-26|3471.78
#2020-08-27|3491.39
#2020-08-28|3491.51
#2020-08-31|3460.11
#2020-09-01|3455.49
#2020-09-02|3528.30
#2020-09-03|3477.74
#2020-09-04|3444.31
#2020-09-07| .
#2020-09-08|3367.37
#2020-09-09|3410.92
#2020-09-10|3361.28
#2020-09-11|3319.44
#2020-09-14|3362.61
#2020-09-15|3341.76
#2020-09-16|3353.72
#2020-09-17|3327.55
#2020-09-18|3295.06
#2020-09-21|3303.63
#2020-09-22|3302.44
#2020-09-23|3224.30
#2020-09-24|3260.25
#2020-09-25|3304.14
#2020-09-28|3363.52
#2020-09-29|3378.05
#2020-09-30|3383.23
#2020-10-01|3442.51
#2020-10-02|3454.29
#2020-10-05|3479.82
#2020-10-06|3481.39
#2020-10-07|3498.37
#2020-10-08|3525.35
#2020-10-09|3541.39
#2020-10-12|3647.32
#2020-10-13|3603.98
#2020-10-14|3558.00
#2020-10-15|3586.46
#2020-10-16|3615.56
#2020-10-19|3556.54
#2020-10-20|3545.42
#2020-10-21|3569.82
#2020-10-22|3616.57
#2020-10-23|3662.98
#2020-10-26|3603.69
#2020-10-27|3615.44
#2020-10-28|3532.69
#2020-10-29|3521.25
#2020-10-30|3452.32
#2020-11-02|3541.58
#2020-11-03|3618.42
#2020-11-04|3488.37
#2020-11-05|3546.58
#2020-11-06|3539.46
#2020-11-09|3700.80
#2020-11-10|3906.84
#2020-11-11|3913.70
#2020-11-12|3817.37
#2020-11-13|3862.14
#2020-11-16|3963.17
#2020-11-17|3833.37
#2020-11-18|3718.40
#2020-11-19|3719.11
#2020-11-20|3739.62
#2020-11-23|3778.77
#2020-11-24|3841.80
#2020-11-25|3822.81
#2020-11-26|3822.81
#2020-11-27|3804.92
#2020-11-30|3713.85
#2020-12-01|3753.55
#2020-12-02|3706.35
#2020-12-03|3682.28
#2020-12-04|3708.17
#2020-12-07|3717.75
#2020-12-08|3741.71
#2020-12-09|3777.86
#2020-12-10|3788.88
#2020-12-11|3829.29
#2020-12-14|3766.45
#2020-12-15|3885.04
#2020-12-16|3854.55
#2020-12-17|3943.71
#2020-12-18|3863.57
#2020-12-21|3789.86
#2020-12-22|3845.10
#2020-12-23|3874.54
#2020-12-24|3902.98
#2020-12-25|3902.98
#2020-12-28|3964.75
#2020-12-29|3909.49
#2020-12-30|3927.11
#2020-12-31|3956.74
#2021-01-01|3956.74
#2021-01-04|3895.75
#2021-01-05|3935.45
#2021-01-06|4111.70
#2021-01-07|4110.68
#2021-01-08|4113.45
#2021-01-11|4103.50
#2021-01-12|4127.03
#2021-01-13|4086.09
#2021-01-14|4079.01
#2021-01-15|4072.83
#2021-01-18|4072.83
#2021-01-19|4116.40
#2021-01-20|4110.59
#2021-01-21|4056.28
#2021-01-22|4091.40
#2021-01-25|4079.49
#2021-01-26|4088.55
#2021-01-27|3960.67
#2021-01-28|3987.08
#2021-01-29|3964.02
#2021-02-01|4019.95
#2021-02-02|4034.61
#2021-02-03|3983.84
#2021-02-04|4013.93
#2021-02-05|4063.96
#2021-02-08|4094.42
#2021-02-09|4144.58
#2021-02-10|4129.17
#2021-02-11|4101.46
#2021-02-12|4009.83
#2021-02-15|4009.83
#2021-02-16|3975.75
#2021-02-17|3943.02
#2021-02-18|3927.81
#2021-02-19|3950.31
#2021-02-22|3897.91
#2021-02-23|3879.01
#2021-02-24|3854.59
#2021-02-25|3796.74
#2021-02-26|3762.34
#2021-03-01|3840.31
#2021-03-02|3770.26
#2021-03-03|3729.95
#2021-03-04|3643.79
#2021-03-05|3722.18
#2021-03-08|3769.69
#2021-03-09|3807.91
#2021-03-10|3821.99
#2021-03-11|3853.24
#2021-03-12|3902.00
#2021-03-15|3910.62
#2021-03-16|3931.69
#2021-03-17|3883.87
#2021-03-18|3870.85
#2021-03-19|3889.86
#2021-03-22|3832.11
#2021-03-23|3857.74
#2021-03-24|3833.31
#2021-03-25|3865.48
#2021-03-26|3939.83
#2021-03-29|3932.13
#2021-03-30|3914.57
#2021-03-31|3963.93
#2021-04-01|4001.04
#2021-04-02|4001.04
#2021-04-05|4043.45
#2021-04-06|4066.92
#2021-04-07|4013.02
#2021-04-08|4032.59
#2021-04-09|4057.06
#2021-04-12|4117.00
#2021-04-13|4138.95
#2021-04-14|4180.88
#2021-04-15|4253.27
#2021-04-16|4261.09
#2021-04-19|4223.23
#2021-04-20|4246.04
#2021-04-21|4264.75
#2021-04-22|4274.31
#2021-04-23|4288.81
#2021-04-26|4238.35
#2021-04-27|4198.30
#2021-04-28|4210.03
#2021-04-29|4186.79
#2021-04-30|4190.91
#2021-05-03|4197.24
#2021-05-04|4176.12
#2021-05-05|4092.58
#2021-05-06|4146.98
#2021-05-07|4181.35
#2021-05-10|4169.91
#2021-05-11|4144.10
#2021-05-12|4008.74
#2021-05-13|4100.86
#2021-05-14|4131.09
#2021-05-17|4114.30
#2021-05-18|4079.88
#2021-05-19|4078.42
#2021-05-20|4123.47
#2021-05-21|4193.98
#2021-05-24|4217.20
#2021-05-25|4213.88
#2021-05-26|4299.82
#2021-05-27|4281.12
#2021-05-28|4290.09
#2021-05-31|4290.09
#2021-06-01|4295.21
#2021-06-02|4296.25
#2021-06-03|4313.95
#2021-06-04|4326.43
#2021-06-07|4341.89
#2021-06-08|4378.28
#2021-06-09|4385.03
#2021-06-10|4379.43
#2021-06-11|4406.96
#2021-06-14|4431.10
#2021-06-15|4455.95
#2021-06-16|4390.90
#2021-06-17|4407.19
#2021-06-18|4260.25
#2021-06-21|4328.79
#2021-06-22|4321.25
#2021-06-23|4271.92
#2021-06-24|4325.98
#2021-06-25|4349.90
#2021-06-28|4337.37
#2021-06-29|4293.47
#2021-06-30|4307.81
#2021-07-01|4342.22
#2021-07-02|4351.47
#2021-07-05|4351.47
#2021-07-06|4347.10
#2021-07-07|4377.51
#2021-07-08|4318.69
#2021-07-09|4361.85
#2021-07-12|4374.91
#2021-07-13|4387.53
#2021-07-14|4345.94
#2021-07-15|4368.05
#2021-07-16|4453.67
#2021-07-19|4405.14
#2021-07-20|4498.92
#2021-07-21|4496.51
#2021-07-22|4482.03
#2021-07-23|4548.03
#2021-07-26|4564.95
#2021-07-27|4583.06
#2021-07-28|4593.09
#2021-07-29|4650.57
#2021-07-30|4641.62
#2021-08-02|4667.77
#2021-08-03|4770.30
#2021-08-04|4817.16
#2021-08-05|4902.97
#2021-08-06|4856.26
#2021-08-09|4847.90
#2021-08-10|4859.89
#2021-08-11|4860.62
#2021-08-12|4867.03
#2021-08-13|4922.39
#2021-08-16|4950.23
#2021-08-17|4904.63
#2021-08-18|4856.05
#2021-08-19|4897.39
#2021-08-20|4952.65
#2021-08-23|4935.27
#2021-08-24|4922.23
#2021-08-25|4915.24
#2021-08-26|4884.37
#2021-08-27|4958.83
#2021-08-30|4995.67
#2021-08-31|4979.14
#2021-09-01|5040.47
#2021-09-02|5070.10
#2021-09-03|5017.99
#2021-09-06|5017.99
#2021-09-07|4949.94
#2021-09-08|5003.74
#2021-09-09|4953.96
#2021-09-10|4846.85
#2021-09-13|4761.34
#2021-09-14|4751.12
#2021-09-15|4726.20
#2021-09-16|4667.06
#2021-09-17|4683.06
#2021-09-20|4697.45
#2021-09-21|4702.06
#2021-09-22|4728.98
#2021-09-23|4756.34
#2021-09-24|4754.42
#2021-09-27|4751.52
#2021-09-28|4642.45
#2021-09-29|4709.36
#2021-09-30|4626.69
#2021-10-01|4645.81
#2021-10-04|4695.34
#2021-10-05|4728.17
#2021-10-06|4737.41
#2021-10-07|4769.70
#2021-10-08|4710.13
#2021-10-11|4717.16
#2021-10-12|4739.50
#2021-10-13|4739.36
#2021-10-14|4826.24
#2021-10-15|4814.68
#2021-10-18|4769.55
#2021-10-19|4792.74
#2021-10-20|4830.53
#2021-10-21|4856.64
#2021-10-22|4871.91
#2021-10-25|4939.59
#2021-10-26|4917.95
#2021-10-27|4830.13
#2021-10-28|4914.73
#2021-10-29|4936.37
#2021-11-01|4932.65
#2021-11-02|4971.35
#2021-11-03|4964.61
#2021-11-04|4997.28
#2021-11-05|5093.34
#2021-11-08|5098.98
#2021-11-09|5124.05
#2021-11-10|5152.04
#2021-11-11|5124.58
#2021-11-12|5142.97
#2021-11-15|5062.49
#2021-11-16|5191.88
#2021-11-17|5280.32
#2021-11-18|5330.54
#2021-11-19|5380.78
#2021-11-22|5327.75
#2021-11-23|5290.50
#2021-11-24|5224.41
#2021-11-25|5224.41
#2021-11-26|5098.91
#2021-11-29|5211.40
#2021-11-30|5071.14
#2021-12-01|5020.51
#2021-12-02|5179.10
#2021-12-03|5156.87
#2021-12-06|5219.85
#2021-12-07|5302.72
#2021-12-08|5296.17
#2021-12-09|5226.43
#2021-12-10|5223.20
#2021-12-13|5243.23
#2021-12-14|5195.55
#2021-12-15|5300.35
#2021-12-16|5280.90
#2021-12-17|5279.47
#2021-12-20|5244.60
#2021-12-21|5296.51
#2021-12-22|5366.94
#2021-12-23|5337.15
#2021-12-24|5337.15
#2021-12-27|5407.17
#2021-12-28|5406.85
#2021-12-29|5465.72
#2021-12-30|5463.31
#2021-12-31|5496.83
#2022-01-03|5523.41
#2022-01-04|5392.59
#2022-01-05|5341.71
#2022-01-06|5272.62
#2022-01-07|5136.58
#2022-01-10|5028.81
#2022-01-11|5008.00
#2022-01-12|4980.91
#2022-01-13|4920.43
#2022-01-14|4795.93
#2022-01-17|4795.93
#2022-01-18|4720.28
#2022-01-19|4683.96
#2022-01-20|4733.31
#2022-01-21|4732.95
#2022-01-24|4752.18
#2022-01-25|4713.70
#2022-01-26|4690.90
#2022-01-27|4630.52
#2022-01-28|4733.24
#2022-01-31|4840.52
#2022-02-01|4808.97
#2022-02-02|4836.94
#2022-02-03|4774.79
#2022-02-04|4762.94
#2022-02-07|4790.10
#2022-02-08|4845.53
#2022-02-09|4865.79
#2022-02-10|4768.94
#2022-02-11|4766.28
#2022-02-14|4756.01
#2022-02-15|4769.16
#2022-02-16|4787.84
#2022-02-17|4756.44
#2022-02-18|4761.17
#2022-02-21|4761.17
#2022-02-22|4658.30
#2022-02-23|4630.71
#2022-02-24|4680.14
#2022-02-25|4711.27
#2022-02-28|4723.04
#2022-03-01|4677.49
#2022-03-02|4772.07
#2022-03-03|4790.12
#2022-03-04|4850.19
#2022-03-07|4874.21
#2022-03-08|4802.31
#2022-03-09|4833.72
#2022-03-10|4736.75
#2022-03-11|4694.74
#2022-03-14|4666.30
#2022-03-15|4788.10
#2022-03-16|4839.48
#2022-03-17|4902.78
#2022-03-18|4917.36
#2022-03-21|4921.06
#2022-03-22|4868.43
#2022-03-23|4836.47
#2022-03-24|4904.15
#2022-03-25|4909.56
#2022-03-28|4933.49
#2022-03-29|5042.70
#2022-03-30|5042.73
#2022-03-31|5012.10
#2022-04-01|5175.29
#2022-04-04|4993.21
#2022-04-05|4972.16
#2022-04-06|5003.36
#2022-04-07|4987.94
#2022-04-08|4965.57
#2022-04-11|4904.63
#2022-04-12|4905.25
#2022-04-13|4835.99
#2022-04-14|4727.78
#2022-04-15|4727.78
#2022-04-18|4633.65
#2022-04-19|4675.99
#2022-04-20|4769.00
#2022-04-21|4693.07
#2022-04-22|4681.60
#2022-04-25|4607.47
#2022-04-26|4562.67
#2022-04-27|4434.09
#2022-04-28|4507.99
#2022-04-29|4387.00
#2022-05-02|4324.64
#2022-05-03|4329.62
#2022-05-04|4388.89
#2022-05-05|4276.19
#2022-05-06|4293.24
#2022-05-09|4306.43
#2022-05-10|4294.10
#2022-05-11|4303.39
#2022-05-12|4383.27
#2022-05-13|4442.37
#2022-05-16|4431.64
#2022-05-17|4436.78
#2022-05-18|4450.33
#2022-05-19|4514.97
#2022-05-20|4492.75
#2022-05-23|4519.99
#2022-05-24|4562.66
#2022-05-25|4533.07
#2022-05-26|4473.16
#2022-05-27|4547.18
#2022-05-30|4547.18
#2022-05-31|4537.65
#2022-06-01|4544.72
#2022-06-02|4634.29
#2022-06-03|4603.82
#2022-06-06|4624.78
#2022-06-07|4630.50
#2022-06-08|4544.55
#2022-06-09|4509.23
#2022-06-10|4511.79
#2022-06-13|4272.11
#2022-06-14|4159.52
#2022-06-15|4201.77
#2022-06-16|4130.46
#2022-06-17|4191.67
#2022-06-20|4191.67
#2022-06-21|4189.61
#2022-06-22|4262.27
#2022-06-23|4416.09
#2022-06-24|4485.36
#2022-06-27|4520.94
#2022-06-28|4487.09
#2022-06-29|4509.67
#2022-06-30|4591.66
#2022-07-01|4715.11
#2022-07-04|4715.11
#2022-07-05|4634.64
#2022-07-06|4689.03
#2022-07-07|4669.24
#2022-07-08|4627.24
#2022-07-11|4625.63
#2022-07-12|4573.63
#2022-07-13|4599.28
#2022-07-14|4606.92
#2022-07-15|4683.89
#2022-07-18|4593.42
#2022-07-19|4678.93
#2022-07-20|4664.16
#2022-07-21|4675.96
#2022-07-22|4713.79
#2022-07-25|4774.07
#2022-07-26|4816.10
#2022-07-27|4815.95
#2022-07-28|4913.89
#2022-07-29|4935.17
#2022-08-01|4933.59
#2022-08-02|4958.57
#2022-08-03|5018.48
#2022-08-04|5000.59
#2022-08-05|4891.72
#2022-08-08|4892.04
#2022-08-09|4932.46
#2022-08-10|4972.41
#2022-08-11|4942.29
#2022-08-12|5054.57
#2022-08-15|5105.83
#2022-08-16|5102.97
#2022-08-17|5109.18
#2022-08-18|5111.64
#2022-08-19|5061.35
#2022-08-22|4986.43
#2022-08-23|4896.58
#2022-08-24|4907.24
#2022-08-25|4979.84
#2022-08-26|4896.39
#2022-08-29|4883.76
#2022-08-30|4788.84
#2022-08-31|4777.33
#2022-09-01|4801.16
#2022-09-02|4755.72
#2022-09-05|4755.72
#2022-09-06|4712.10
#2022-09-07|4787.15
#2022-09-08|4769.13
#2022-09-09|4802.46
#2022-09-12|4881.02
#2022-09-13|4854.63
#2022-09-14|4999.44
#2022-09-15|4880.23
#2022-09-16|4804.02
#2022-09-19|4810.03
#2022-09-20|4726.29
#2022-09-21|4654.37
#2022-09-22|4637.02
#2022-09-23|4569.87
#2022-09-26|4478.24
#2022-09-27|4381.94
#2022-09-28|4473.13
#2022-09-29|4356.31
#2022-09-30|4265.22
#2022-10-03|4461.34
#2022-10-04|4542.62
#2022-10-05|4451.12
#2022-10-06|4375.04
#2022-10-07|4297.91
#2022-10-10|4329.89
#2022-10-11|4427.08
#2022-10-12|4376.67
#2022-10-13|4499.44
#2022-10-14|4486.11
#2022-10-17|4605.56
#2022-10-18|4636.03
#2022-10-19|4593.70
#2022-10-20|4313.24
#2022-10-21|4432.31
#2022-10-24|4526.01
#2022-10-25|4662.88
#2022-10-26|4675.10
#2022-10-27|4797.18
#2022-10-28|4954.41
#2022-10-31|4989.93
#2022-11-01|4868.31
#2022-11-02|4784.25
#2022-11-03|4804.85
#2022-11-04|4911.98
#2022-11-07|4907.52
#2022-11-08|4918.78
#2022-11-09|4902.50
#2022-11-10|5129.43
#2022-11-11|5015.49
#2022-11-14|5088.95
#2022-11-15|5132.96
#2022-11-16|5183.38
#2022-11-17|5138.47
#2022-11-18|5212.89
#2022-11-21|5222.77
#2022-11-22|5236.26
#2022-11-23|5289.53
#2022-11-24|5289.53
#2022-11-25|5308.25
#2022-11-28|5226.09
#2022-11-29|5149.69
#2022-11-30|5255.12
#2022-12-01|5241.60
#2022-12-02|5226.72
#2022-12-05|5260.01
#2022-12-06|5182.34
#2022-12-07|5187.69
#2022-12-08|5235.70
#2022-12-09|5243.68
#2022-12-12|5245.80
#2022-12-13|5272.45
#2022-12-14|5231.16
#2022-12-15|5109.25
#2022-12-16|5077.96
#2022-12-19|5060.71
#2022-12-20|5068.46
#2022-12-21|5118.05
#2022-12-22|5072.88
#2022-12-23|5140.68
#2022-12-26|5140.68
#2022-12-27|5173.71
#2022-12-28|5116.64
#2022-12-29|5158.40
#2022-12-30|5041.65
#2023-01-02|5041.65
#2023-01-03|5129.34
#2023-01-04|5189.99
#2023-01-05|5027.54
#2023-01-06|5132.19
#2023-01-09|5068.53
#2023-01-10|5131.83
#2023-01-11|5151.60
#2023-01-12|5156.19
#2023-01-13|5168.33
#2023-01-16|5168.33
#2023-01-17|5186.07
#2023-01-18|5103.41
#2023-01-19|5056.38
#2023-01-20|5060.36
#2023-01-23|5095.51
#2023-01-24|5186.00
#2023-01-25|5210.40
#2023-01-26|5180.74
#2023-01-27|5143.41
#2023-01-30|5018.12
#2023-01-31|5107.71
#2023-02-01|5238.30
#2023-02-02|5315.41
#2023-02-03|5296.68
#2023-02-06|5304.49
#2023-02-07|5237.67
#2023-02-08|5112.61
#2023-02-09|5020.00
#2023-02-10|5063.07
#2023-02-13|5126.64
#2023-02-14|5077.26
#2023-02-15|5075.46
#2023-02-16|5035.64
#2023-02-17|5126.08
#2023-02-20|5126.08
#2023-02-21|5062.57
#2023-02-22|5073.04
#2023-02-23|5033.24
#2023-02-24|4993.07
#2023-02-27|4928.93
#2023-02-28|4862.23
#2023-03-01|4757.59
#2023-03-02|4752.05
#2023-03-03|4807.59
#2023-03-06|4753.50
#2023-03-07|4738.26
#2023-03-08|4768.26
#2023-03-09|4710.68
#2023-03-10|4632.15
#2023-03-13|4650.02
#2023-03-14|4740.93
#2023-03-15|4755.86
#2023-03-16|4797.59
#2023-03-17|4729.10
#2023-03-20|4792.42
#2023-03-21|4659.46
#2023-03-22|4585.60
#2023-03-23|4575.45
#2023-03-24|4739.07
#2023-03-27|4738.75
#2023-03-28|4752.16
#2023-03-29|4778.29
#2023-03-30|4794.10
#2023-03-31|4840.71
#2023-04-03|4828.99
#2023-04-04|4867.60
#2023-04-05|4961.08
#2023-04-06|5020.88
#2023-04-07|5020.88
#2023-04-10|5027.70
#2023-04-11|5079.79
#2023-04-12|5058.90
#2023-04-13|5077.91
#2023-04-14|4956.91
#2023-04-17|4929.94
#2023-04-18|4837.12
#2023-04-19|4878.56
#2023-04-20|4916.82
#2023-04-21|4916.73
#2023-04-24|4890.00
#2023-04-25|4888.40
#2023-04-26|4789.44
#2023-04-27|4781.68
#2023-04-28|4727.67
#2023-05-01|4698.45
#2023-05-02|4677.87
#2023-05-03|4714.15
#2023-05-04|4770.51
#2023-05-05|4803.45
#2023-05-08|4795.98
#2023-05-09|4814.15
#2023-05-10|4880.67
#2023-05-11|4789.70
#2023-05-12|4845.37
#2023-05-15|4827.99
#2023-05-16|4786.68
#2023-05-17|4836.16
#2023-05-18|4824.28
#2023-05-19|4718.81
#2023-05-22|4806.75
#2023-05-23|4824.73
#2023-05-24|4809.31
#2023-05-25|4773.71
#2023-05-26|4876.54
#2023-05-29|4876.54
#2023-05-30|4833.79
#2023-05-31|4876.03
#2023-06-01|4823.34
#2023-06-02|4958.01
#2023-06-05|4882.24
#2023-06-06|4919.14
#2023-06-07|5008.09
#2023-06-08|4965.50
#2023-06-09|4927.48
#2023-06-12|4758.20
#2023-06-13|4764.79
#2023-06-14|4684.29
#2023-06-15|4747.63
#2023-06-16|4761.90
#2023-06-19|4761.90
#2023-06-20|4742.00
#2023-06-21|4746.03
#2023-06-22|4736.80
#2023-06-23|4577.87
#2023-06-26|4594.00
#2023-06-27|4650.19
#2023-06-28|4652.20
#2023-06-29|4691.84
#2023-06-30|4691.74
#2023-07-03|4706.28
#2023-07-04|4706.28
#2023-07-05|4659.96
#2023-07-06|4605.73
#2023-07-07|4504.64
#2023-07-10|4504.97
#2023-07-11|4573.17
#2023-07-12|4632.13
#2023-07-13|4690.43
#2023-07-14|4656.55
#2023-07-17|4677.20
#2023-07-18|4694.29
#2023-07-19|4741.86
#2023-07-20|4811.29
#2023-07-21|4841.66
#2023-07-24|4792.62
#2023-07-25|4788.56
#2023-07-26|4776.24
#2023-07-27|4654.58
#2023-07-28|4705.49
#2023-07-31|4728.50
#2023-08-01|4660.72
#2023-08-02|4682.32
#2023-08-03|4611.29
#2023-08-04|4648.04
#2023-08-07|4708.21
#2023-08-08|4708.03
#2023-08-09|4717.74
#2023-08-10|4706.40
#2023-08-11|4761.27
#2023-08-14|4758.24
#2023-08-15|4713.46
#2023-08-16|4696.65
#2023-08-17|4646.69
#2023-08-18|4677.90
#2023-08-21|4606.85
#2023-08-22|4643.96
#2023-08-23|4639.37
#2023-08-24|4594.25
#2023-08-25|4659.00
#2023-08-28|4643.16
#2023-08-29|4621.75
#2023-08-30|4583.67
#2023-08-31|4550.41
#2023-09-01|4540.64
#2023-09-04|4540.64
#2023-09-05|4451.10
#2023-09-06|4430.63
#2023-09-07|4458.44
#2023-09-08|4439.72
#2023-09-11|4465.21
#2023-09-12|4449.39
#2023-09-13|4505.52
#2023-09-14|4567.13
#2023-09-15|4528.55
#2023-09-18|4479.02
#2023-09-19|4437.96
#2023-09-20|4381.08
#2023-09-21|4342.72
#2023-09-22|4323.49
#2023-09-25|4334.48
#2023-09-26|4257.25
#2023-09-27|4223.26
#2023-09-28|4198.13
#2023-09-29|4221.05
#2023-10-02|4129.41
#2023-10-03|4115.91
#2023-10-04|4174.67
#2023-10-05|4255.55
#2023-10-06|4277.44
#2023-10-09|4306.63
#2023-10-10|4305.94
#2023-10-11|4320.27
#2023-10-12|4233.07
#2023-10-13|4204.21
#2023-10-16|4263.88
#2023-10-17|4240.50
#2023-10-18|4165.24
#2023-10-19|4124.27
#2023-10-20|4097.94
#2023-10-23|4087.23
#2023-10-24|4124.25
#2023-10-25|4091.85
#2023-10-26|4193.10
#2023-10-27|4152.42
#2023-10-30|4179.58
#2023-10-31|4220.06
#2023-11-01|4261.94
#2023-11-02|4357.50
#2023-11-03|4499.62
#2023-11-06|4463.85
#2023-11-07|4385.11
#2023-11-08|4295.69
#2023-11-09|4259.86
#2023-11-10|4252.01
#2023-11-13|4245.28
#2023-11-14|4496.77
#2023-11-15|4444.01
#2023-11-16|4424.04
#2023-11-17|4445.99
#2023-11-20|4372.71
#2023-11-21|4370.56
#2023-11-22|4430.52
#2023-11-23|4430.52
#2023-11-24|4454.72
#2023-11-27|4449.70
#2023-11-28|4391.18
#2023-11-29|4378.12
#2023-11-30|4412.43
#2023-12-01|4507.68
#2023-12-04|4604.66
#2023-12-05|4563.06
#2023-12-06|4573.60
#2023-12-07|4577.64
#2023-12-08|4546.08
#2023-12-11|4517.23
#2023-12-12|4529.77
#2023-12-13|4680.41
#2023-12-14|4655.31
#2023-12-15|4561.67
#2023-12-18|4533.95
#2023-12-19|4619.96
#2023-12-20|4518.99
#2023-12-21|4521.24
#2023-12-22|4532.54
#2023-12-25|4532.54
#2023-12-26|4560.40
#2023-12-27|4536.55
#2023-12-28|4534.85
#2023-12-29|4472.86
#2024-01-01|4472.86
#2024-01-02|4467.93
#2024-01-03|4398.02
#2024-01-04|4330.19
#2024-01-05|4270.15
#2024-01-08|4301.63
#2024-01-09|4288.04
#2024-01-10|4337.72
#2024-01-11|4239.31
#2024-01-12|4279.20
#2024-01-15|4279.20
#2024-01-16|4231.51
#2024-01-17|4164.46
#2024-01-18|4172.60
#2024-01-19|4155.26
#2024-01-22|4222.26
#2024-01-23|4214.46
#2024-01-24|4068.21
#2024-01-25|4114.32
#2024-01-26|4070.27
#2024-01-29|4118.28
#2024-01-30|4078.06
#2024-01-31|4037.88
#2024-02-01|4100.16
#2024-02-02|4052.28
#2024-02-05|3988.58
#2024-02-06|4036.95
#2024-02-07|4024.61
#2024-02-08|4065.59
#2024-02-09|4097.39
#2024-02-12|4170.40
#2024-02-13|4010.36
#2024-02-14|4046.18
#2024-02-15|4171.16
#2024-02-16|4149.13
#2024-02-19|4149.13
#2024-02-20|4139.86
#2024-02-21|4124.06
#2024-02-22|4030.05
#2024-02-23|3975.72
#2024-02-26|3951.28
#2024-02-27|3946.83
#2024-02-28|3921.15
#2024-02-29|3956.06
#2024-03-01|3973.28
#2024-03-04|4004.34
#2024-03-05|3955.36
#2024-03-06|3975.86
#2024-03-07|3992.25
#2024-03-08|4022.05
#2024-03-11|4086.49
#2024-03-12|4035.88
#2024-03-13|4041.40
#2024-03-14|3995.92
#2024-03-15|4001.70
#2024-03-18|3926.29
#2024-03-19|3932.41
#2024-03-20|3993.32
#2024-03-21|4008.77
#2024-03-22|3967.08
#2024-03-25|3946.62
#2024-03-26|3930.76
#2024-03-27|4036.84
#2024-03-28|4039.83
#2024-03-29|4039.83
#2024-04-01|3994.36
#2024-04-02|3919.58
#2024-04-03|3887.57
#2024-04-04|3926.53
#2024-04-05|3897.00
#2024-04-08|3938.74
#2024-04-09|3975.93
#2024-04-10|3851.16
#2024-04-11|3830.62
#2024-04-12|3779.79
#2024-04-15|3771.63
#2024-04-16|3711.73
#2024-04-17|3733.49
#2024-04-18|3778.41
#2024-04-19|3858.06
#2024-04-22|3846.30
#2024-04-23|3901.37
#2024-04-24|3927.73
#2024-04-25|3944.34
#2024-04-26|3927.71
#2024-04-29|3960.76
#2024-04-30|3986.38
#2024-05-01|4042.89
#2024-05-02|4095.23
#2024-05-03|4131.81
#2024-05-06|4157.84
#2024-05-07|4182.16
#2024-05-08|4260.35
#2024-05-09|4344.11
#2024-05-10|4361.08
#2024-05-13|4354.53
#2024-05-14|4394.17
#2024-05-15|4385.87
#2024-05-16|4414.54
#2024-05-17|4418.24
#2024-05-20|4376.52
#2024-05-21|4404.00
#2024-05-22|4329.95
#2024-05-23|4216.53
#2024-05-24|4167.46
#2024-05-27|4167.46
#2024-05-28|4055.31
#2024-05-29|3980.16
#2024-05-30|4036.41
#2024-05-31|4135.29
#2024-06-03|4098.86
#2024-06-04|4123.57
#2024-06-05|4111.12
#2024-06-06|4077.70
#2024-06-07|3977.11
#2024-06-10|3956.80
#2024-06-11|3994.57
#2024-06-12|3973.13
#2024-06-13|3969.64
#2024-06-14|3940.16
#2024-06-17|3939.46
#2024-06-18|3951.67
#2024-06-19|3951.67
#2024-06-20|3975.69
#2024-06-21|3965.46
#2024-06-24|4065.79
#2024-06-25|4014.28
#2024-06-26|4014.97
#2024-06-27|4042.81
#2024-06-28|4072.28
#2024-07-01|4079.17
#2024-07-02|4068.54
#2024-07-03|4022.52
#2024-07-04|4022.52
#2024-07-05|4089.10
#2024-07-08|4062.87
#2024-07-09|4080.26
#2024-07-10|4143.61
#2024-07-11|4289.20
#2024-07-12|4380.74
#2024-07-15|4346.92
#2024-07-16|4484.55
#2024-07-17|4533.20
#2024-07-18|4464.84
#2024-07-19|4439.34
#2024-07-22|4469.15
#2024-07-23|4462.99
#2024-07-24|4513.16
#2024-07-25|4558.32
#2024-07-26|4586.98
#2024-07-29|4544.11
#2024-07-30|4600.89
#2024-07-31|4615.83
#2024-08-01|4621.88
#2024-08-02|4653.40
#2024-08-05|4444.21
#2024-08-06|4444.49
#2024-08-07|4447.80
#2024-08-08|4439.74
#2024-08-09|4405.90
#2024-08-12|4378.53
#2024-08-13|4426.97
#2024-08-14|4452.42
#2024-08-15|4494.19
#2024-08-16|4515.66
#2024-08-19|4539.31
#2024-08-20|4497.12
#2024-08-21|4502.10
#2024-08-22|4436.12
#2024-08-23|4463.14
#2024-08-26|4482.42
#2024-08-27|4479.65
#2024-08-28|4517.03
#2024-08-29|4526.64
#2024-08-30|4552.77
#2024-09-02|4552.77
#2024-09-03|4505.87
#2024-09-04|4508.26
#2024-09-05|4509.55
#2024-09-06|4458.06
#2024-09-09|4478.84
#2024-09-10|4571.26
#2024-09-11|4442.91
#2024-09-12|4469.13
#2024-09-13|4574.52
#2024-09-16|4639.99
#2024-09-17|4643.07
#2024-09-18|4602.27
#2024-09-19|4622.85
#2024-09-20|4558.99
#2024-09-23|4569.62
#2024-09-24|4515.87
#2024-09-25|4464.76
#2024-09-26|4429.46
#2024-09-27|4490.95
#2024-09-30|4534.41
#2024-10-01|4526.04
#2024-10-02|4520.76
#2024-10-03|4475.83
#2024-10-04|4498.20
#2024-10-07|4425.37
#2024-10-08|4414.86
#2024-10-09|4423.31
#2024-10-10|4391.54
#2024-10-11|4461.36
#2024-10-14|4537.67
#2024-10-15|4570.57
#2024-10-16|4640.55
#2024-10-17|4586.32
#2024-10-18|4577.44
#2024-10-21|4541.65
#2024-10-22|4499.58
#2024-10-23|4500.13
#2024-10-24|4414.88
#2024-10-25|4376.60
#2024-10-28|4426.75
#2024-10-29|4383.30
#2024-10-30|4364.05
#2024-10-31|4372.80
#2024-11-01|4343.85
#2024-11-04|4349.52
#2024-11-05|4528.31
#2024-11-06|4633.52
#2024-11-07|4579.11
#2024-11-08|4636.67
#2024-11-11|4649.71
#2024-11-12|4576.33
#2024-11-13|4527.95
#2024-11-14|4497.87
#2024-11-15|4564.42
#2024-11-18|4571.77
#2024-11-19|4596.36
#2024-11-20|4582.20
#2024-11-21|4609.71
#2024-11-22|4654.38
#2024-11-25|4680.21
#2024-11-26|4659.98
#2024-11-27|4656.54
#2024-11-28|4656.54
#2024-11-29|4666.51
#2024-12-02|4636.94
#2024-12-03|4553.59
#2024-12-04|4472.96
#2024-12-05|4469.76
#2024-12-06|4449.48
#2024-12-09|4422.27
#2024-12-10|4470.90
#2024-12-11|4471.24
#2024-12-12|4454.98
#2024-12-13|4463.69
#2024-12-16|4455.49
#2024-12-17|4416.04
#2024-12-18|4216.42
#2024-12-19|4225.40
#2024-12-20|4230.47
#2024-12-23|4181.82
#2024-12-24|4198.67
#2024-12-25|4198.67
#2024-12-26|4231.89
#2024-12-27|4189.04
#2024-12-30|4206.71
#2024-12-31|4183.31
#2025-01-01|4183.31
#2025-01-02|4136.58
#2025-01-03|4135.83
#2025-01-06|4051.33
#2025-01-07|4015.50
#2025-01-08|3973.41
#2025-01-09|3973.41
#2025-01-10|3898.96
#2025-01-13|3950.95
#2025-01-14|3990.21
#2025-01-15|4071.87
#2025-01-16|4138.81
#2025-01-17|4136.37
#2025-01-20|4136.37
#2025-01-21|4136.59
#2025-01-22|3987.83
#2025-01-23|4010.37
#2025-01-24|3977.87
#2025-01-27|4118.31
#2025-01-28|4148.38
#2025-01-29|4103.88
#2025-01-30|4112.73
#2025-01-31|4122.01
#2025-02-03|4134.28
#2025-02-04|4112.28
#2025-02-05|4130.95
#2025-02-06|4143.16
#2025-02-07|4085.32
#2025-02-10|4113.08
#2025-02-11|4221.14
#2025-02-12|4178.50
#2025-02-13|4213.23
#2025-02-14|4194.07
#2025-02-17|4194.07
#2025-02-18|4275.74
#2025-02-19|4233.97
#2025-02-20|4239.00
#2025-02-21|4220.29
#2025-02-24|4218.06
#2025-02-25|4301.71
#2025-02-26|4245.05
#2025-02-27|4240.59
#2025-02-28|4267.50
#2025-03-03|4371.74
#2025-03-04|4366.54
#2025-03-05|4346.81
#2025-03-06|4345.70
#2025-03-07|4434.57
#2025-03-10|4489.70
#2025-03-11|4461.63
#2025-03-12|4344.14
#2025-03-13|4375.18
#2025-03-14|4423.41
#2025-03-17|4390.32
#2025-03-18|4349.44
#2025-03-19|4346.57
#2025-03-20|4317.12
#2025-03-21|4291.33
#2025-03-24|4268.80
#2025-03-25|4258.43
#2025-03-26|4302.22
#2025-03-27|4328.18
#2025-03-28|4409.47
#2025-03-31|4443.13
#2025-04-01|4457.07
#2025-04-02|4437.14
#2025-04-03|4454.40
#2025-04-04|4323.10
#2025-04-07|4210.49
#2025-04-08|4171.75
#2025-04-09|4220.88
#2025-04-10|4230.16
#2025-04-11|4339.84
#2025-04-14|4414.28
#2025-04-15|4410.19
#2025-04-16|4386.23
#2025-04-17|4433.47
#2025-04-18|4433.47
#2025-04-21|4394.95
#2025-04-22|4463.99
#2025-04-23|4413.48
#2025-04-24|4394.33
#2025-04-25|4361.90
#2025-04-28|4361.66
#2025-04-29|4459.16
#2025-04-30|4457.38
#2025-05-01|4431.69
#2025-05-02|4385.23
#2025-05-05|4362.81
#2025-05-06|4417.06
#2025-05-07|4280.32
#2025-05-08|4275.48
#2025-05-09|4284.19
#2025-05-12|4232.97
#2025-05-13|4151.02
#2025-05-14|4086.93
#2025-05-15|4200.52
#2025-05-16|4286.78
#2025-05-19|4330.65
#2025-05-20|4314.48
#2025-05-21|4261.11
#2025-05-22|4237.76
#2025-05-23|4245.51
#2025-05-26|4245.51
#2025-05-27|4280.69
#2025-05-28|4225.08
#2025-05-29|4246.23
#2025-05-30|4254.25
#2025-06-02|4240.02
#2025-06-03|4263.87
#2025-06-04|4180.39
#2025-06-05|4196.65
#2025-06-06|4190.17
#2025-06-09|4242.88
#2025-06-10|4316.77
#2025-06-11|4294.82
#2025-06-12|4300.45
#2025-06-13|4270.32
#2025-06-16|4228.79
#2025-06-17|4236.74
#2025-06-18|4260.75
#2025-06-19|4260.75
#2025-06-20|4252.93
#2025-06-23|4345.11
#2025-06-24|4296.57
#2025-06-25|4194.81
#2025-06-26|4194.23
#2025-06-27|4184.56
#2025-06-30|4188.20
#2025-07-01|4277.80
#2025-07-02|4269.52
#2025-07-03|4255.60
#2025-07-04|4255.60
#2025-07-07|4198.44
#2025-07-08|4195.73
#2025-07-09|4231.70
#2025-07-10|4217.27
#2025-07-11|4161.05
#2025-07-14|4227.40
#2025-07-15|4100.43
#2025-07-16|4124.05
#2025-07-17|4113.58
#2025-07-18|4109.98
#2025-07-21|4103.03
#2025-07-22|4120.92
#2025-07-23|4092.76
#2025-07-24|4045.16
#2025-07-25|4017.73
#2025-07-28|3974.07
#2025-07-29|4018.82
#2025-07-30|4020.59
#2025-07-31|4022.70
#2025-08-01|4050.34
#2025-08-04|4092.51
#2025-08-05|4058.65
#2025-08-06|4049.05
#2025-08-07|4170.18
#2025-08-08|4165.08
#2025-08-11|4178.32
#2025-08-12|4222.15
#2025-08-13|4239.66
#2025-08-14|4189.48
#2025-08-15|4193.03
#2025-08-18|4151.96
#2025-08-19|4206.71
#2025-08-20|4194.63
#2025-08-21|4185.73
#2025-08-22|4271.11
#2025-08-25|4205.37
#2025-08-26|4197.99
#2025-08-27|4236.30
#2025-08-28|4205.55
#2025-08-29|4213.40
#2025-09-01|4213.40
#2025-09-02|4138.72
#2025-09-03|4158.08
#2025-09-04|4198.49
#2025-09-05|4232.74
#2025-09-08|4179.33
#2025-09-09|4174.97
#2025-09-10|4158.23
#2025-09-11|4203.42
#2025-09-12|4190.40
#2025-09-15|4135.23
#2025-09-16|4108.69
#2025-09-17|4135.56
#2025-09-18|4167.55
#2025-09-19|4152.21
#2025-09-22|4165.20
#2025-09-23|4190.75
#2025-09-24|4176.30
#2025-09-25|4137.55
#2025-09-26|4179.91
#2025-09-29|4160.53
#2025-09-30|4216.87
#2025-10-01|4090.63
#2025-10-02|4086.36
#2025-10-03|4123.82
#2025-10-06|4134.26
#2025-10-07|4194.90
#2025-10-08|4243.76
#2025-10-09|4263.67
#2025-10-10|4299.61
#2025-10-13|4236.96
#2025-10-14|4286.34
#2025-10-15|4384.67
#2025-10-16|4396.35
#2025-10-17|4387.44
#2025-10-20|4481.28
#2025-10-21|4445.42
#2025-10-22|4440.16
#2025-10-23|4459.70
#2025-10-24|4451.13
#2025-10-27|4476.61
#2025-10-28|4437.37
#2025-10-29|4253.96
#2025-10-30|4162.62
#2025-10-31|4148.78
#2025-11-03|4118.98
#2025-11-04|4270.30
#2025-11-05|4236.78
#2025-11-06|4231.57
#2025-11-07|4251.55
#2025-11-10|4217.73
#2025-11-11|4273.53
#2025-11-12|4229.26
#2025-11-13|4232.07
#2025-11-14|4240.63
#2025-11-17|4208.32
#2025-11-18|4168.26
#2025-11-19|4087.18
#2025-11-20|4067.32
#2025-11-21|4155.53
#2025-11-24|4145.28
#2025-11-25|4196.65
#2025-11-26|4201.80
#2025-11-27|4201.80
#2025-11-28|4198.83
#2025-12-01|4172.08
#2025-12-02|4161.41
#2025-12-03|4192.18
#2025-12-04|4182.64
#2025-12-05|4211.47
#2025-12-08|4130.67
#2025-12-09|4103.01
#2025-12-10|4161.83
#2025-12-11|4200.25
#2025-12-12|4251.67
#2025-12-15|4236.46
#2025-12-16|4243.48
#2025-12-17|4256.61
#2025-12-18|4256.23
#2025-12-19|4175.91
#2025-12-22|4221.78
#2025-12-23|4200.86
#2025-12-24|4207.97
#2025-12-25|4207.97
#2025-12-26|4189.10
#2025-12-29|4187.04
#2025-12-30|4192.24
#2025-12-31|4161.35
#2026-01-01|4161.35
#2026-01-02|4152.03
#2026-01-05|4142.17
#2026-01-06|4202.65
#2026-01-07|4182.78
#2026-01-08|4213.28
#2026-01-09|4240.14
#2026-01-12|4317.89
#2026-01-13|4333.89
#2026-01-14|4435.16
#2026-01-15|4475.67
#2026-01-16|4458.49
#2026-01-19|4458.49
#2026-01-20|4357.72
#2026-01-21|4374.69
#2026-01-22|4393.07
#2026-01-23|4325.31
#2026-01-26|4342.07
#2026-01-27|4343.02
#2026-01-28|4252.49
#2026-01-29|4281.32
#2026-01-30|4305.40
#2026-02-02|4282.96
#2026-02-03|4259.58
#2026-02-04|4255.38
#2026-02-05|4264.28
#2026-02-06|4200.79
#2026-02-09|4180.94
#2026-02-10|4260.16
#2026-02-11|4219.26
#2026-02-12|4312.42
#2026-02-13|4425.04
#2026-02-16|4425.04
#2026-02-17|4428.07
#2026-02-18|4366.91
#2026-02-19|4397.05
#2026-02-20|4371.07
#2026-02-23|4403.77
#2026-02-24|4409.52
#2026-02-25|4442.60
#2026-02-26|4354.74
#2026-02-27|4371.71
#2026-03-02|4405.70
#2026-03-03|4501.78
#2026-03-04|4549.14
#2026-03-05|4420.39
#2026-03-06|4431.47
#2026-03-09|4440.29
#2026-03-10|4314.30
#2026-03-11|4274.80
#2026-03-12|4327.65
#2026-03-13|4397.76
#2026-03-16|4382.64
#2026-03-17|4306.80
#2026-03-18|4216.66
#2026-03-19|4237.21
#2026-03-20|4198.25
#2026-03-23|4262.65
#2026-03-24|4251.98
#2026-03-25|4256.60
#2026-03-26|4334.71
#2026-03-27|4327.19
#2026-03-30|4411.43
#2026-03-31|4365.84
#2026-04-01|4395.73
#2026-04-02|4460.90