Table Data - Nasdaq US Small Cap Gas, Water and Multi-utilities Net Total Return Index
| Title | Nasdaq US Small Cap Gas, Water and Multi-utilities Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS651020N |
| 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 11:04 PM CDT |
| Notes | For more information about this series, see: NQUSS651020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1059.83 |
| 2012-12-04 | 1061.76 |
| 2012-12-05 | 1068.47 |
| 2012-12-06 | 1065.95 |
| 2012-12-07 | 1064.96 |
| 2012-12-10 | 1068.34 |
| 2012-12-11 | 1074.57 |
| 2012-12-12 | 1064.40 |
| 2012-12-13 | 1062.82 |
| 2012-12-14 | 1061.21 |
| 2012-12-17 | 1077.34 |
| 2012-12-18 | 1082.92 |
| 2012-12-19 | 1076.60 |
| 2012-12-20 | 1084.42 |
| 2012-12-21 | 1084.72 |
| 2012-12-24 | 1076.85 |
| 2012-12-25 | . |
| 2012-12-26 | 1065.80 |
| 2012-12-27 | 1062.41 |
| 2012-12-28 | 1055.54 |
| 2012-12-31 | 1072.93 |
| 2013-01-01 | . |
| 2013-01-02 | 1092.73 |
| 2013-01-03 | 1087.97 |
| 2013-01-04 | 1096.43 |
| 2013-01-07 | 1080.04 |
| 2013-01-08 | 1075.26 |
| 2013-01-09 | 1078.76 |
| 2013-01-10 | 1079.28 |
| 2013-01-11 | 1084.24 |
| 2013-01-14 | 1091.35 |
| 2013-01-15 | 1091.63 |
| 2013-01-16 | 1089.42 |
| 2013-01-17 | 1097.75 |
| 2013-01-18 | 1105.15 |
| 2013-01-21 | . |
| 2013-01-22 | 1118.41 |
| 2013-01-23 | 1115.35 |
| 2013-01-24 | 1119.92 |
| 2013-01-25 | 1123.51 |
| 2013-01-28 | 1129.93 |
| 2013-01-29 | 1137.86 |
| 2013-01-30 | 1128.15 |
| 2013-01-31 | 1132.14 |
| 2013-02-01 | 1143.19 |
| 2013-02-04 | 1126.83 |
| 2013-02-05 | 1133.68 |
| 2013-02-06 | 1132.03 |
| 2013-02-07 | 1134.18 |
| 2013-02-08 | 1140.06 |
| 2013-02-11 | 1143.21 |
| 2013-02-12 | 1151.81 |
| 2013-02-13 | 1153.48 |
| 2013-02-14 | 1145.81 |
| 2013-02-15 | 1147.35 |
| 2013-02-18 | . |
| 2013-02-19 | 1158.52 |
| 2013-02-20 | 1146.55 |
| 2013-02-21 | 1145.02 |
| 2013-02-22 | 1155.88 |
| 2013-02-25 | 1138.76 |
| 2013-02-26 | 1146.12 |
| 2013-02-27 | 1150.43 |
| 2013-02-28 | 1156.21 |
| 2013-03-01 | 1167.09 |
| 2013-03-04 | 1166.05 |
| 2013-03-05 | 1171.60 |
| 2013-03-06 | 1171.61 |
| 2013-03-07 | 1170.89 |
| 2013-03-08 | 1178.23 |
| 2013-03-11 | 1179.37 |
| 2013-03-12 | 1172.39 |
| 2013-03-13 | 1173.35 |
| 2013-03-14 | 1178.17 |
| 2013-03-15 | 1179.71 |
| 2013-03-18 | 1169.36 |
| 2013-03-19 | 1174.49 |
| 2013-03-20 | 1180.77 |
| 2013-03-21 | 1173.39 |
| 2013-03-22 | 1178.76 |
| 2013-03-25 | 1174.09 |
| 2013-03-26 | 1184.27 |
| 2013-03-27 | 1182.90 |
| 2013-03-28 | 1187.41 |
| 2013-03-29 | . |
| 2013-04-01 | 1182.52 |
| 2013-04-02 | 1184.98 |
| 2013-04-03 | 1176.99 |
| 2013-04-04 | 1186.76 |
| 2013-04-05 | 1189.26 |
| 2013-04-08 | 1200.58 |
| 2013-04-09 | 1197.44 |
| 2013-04-10 | 1219.07 |
| 2013-04-11 | 1220.82 |
| 2013-04-12 | 1217.99 |
| 2013-04-15 | 1184.72 |
| 2013-04-16 | 1208.31 |
| 2013-04-17 | 1197.44 |
| 2013-04-18 | 1204.13 |
| 2013-04-19 | 1224.23 |
| 2013-04-22 | 1220.38 |
| 2013-04-23 | 1230.23 |
| 2013-04-24 | 1232.98 |
| 2013-04-25 | 1230.87 |
| 2013-04-26 | 1220.40 |
| 2013-04-29 | 1232.18 |
| 2013-04-30 | 1243.17 |
| 2013-05-01 | 1213.02 |
| 2013-05-02 | 1219.58 |
| 2013-05-03 | 1230.01 |
| 2013-05-06 | 1225.62 |
| 2013-05-07 | 1238.94 |
| 2013-05-08 | 1241.24 |
| 2013-05-09 | 1221.57 |
| 2013-05-10 | 1224.74 |
| 2013-05-13 | 1217.79 |
| 2013-05-14 | 1230.51 |
| 2013-05-15 | 1237.57 |
| 2013-05-16 | 1232.22 |
| 2013-05-17 | 1243.33 |
| 2013-05-20 | 1250.02 |
| 2013-05-21 | 1250.00 |
| 2013-05-22 | 1223.00 |
| 2013-05-23 | 1213.24 |
| 2013-05-24 | 1213.66 |
| 2013-05-27 | . |
| 2013-05-28 | 1214.35 |
| 2013-05-29 | 1193.62 |
| 2013-05-30 | 1207.36 |
| 2013-05-31 | 1196.17 |
| 2013-06-03 | 1212.92 |
| 2013-06-04 | 1201.14 |
| 2013-06-05 | 1192.44 |
| 2013-06-06 | 1202.97 |
| 2013-06-07 | 1201.02 |
| 2013-06-10 | 1206.03 |
| 2013-06-11 | 1195.39 |
| 2013-06-12 | 1185.97 |
| 2013-06-13 | 1206.19 |
| 2013-06-14 | 1200.43 |
| 2013-06-17 | 1201.15 |
| 2013-06-18 | 1216.85 |
| 2013-06-19 | 1192.86 |
| 2013-06-20 | 1158.22 |
| 2013-06-21 | 1164.05 |
| 2013-06-24 | 1158.82 |
| 2013-06-25 | 1167.62 |
| 2013-06-26 | 1170.17 |
| 2013-06-27 | 1181.25 |
| 2013-06-28 | 1184.16 |
| 2013-07-01 | 1174.24 |
| 2013-07-02 | 1179.41 |
| 2013-07-03 | 1181.37 |
| 2013-07-04 | . |
| 2013-07-05 | 1184.82 |
| 2013-07-08 | 1196.89 |
| 2013-07-09 | 1206.79 |
| 2013-07-10 | 1214.05 |
| 2013-07-11 | 1229.68 |
| 2013-07-12 | 1233.48 |
| 2013-07-15 | 1250.61 |
| 2013-07-16 | 1250.48 |
| 2013-07-17 | 1251.63 |
| 2013-07-18 | 1266.33 |
| 2013-07-19 | 1270.47 |
| 2013-07-22 | 1273.70 |
| 2013-07-23 | 1274.92 |
| 2013-07-24 | 1257.94 |
| 2013-07-25 | 1281.36 |
| 2013-07-26 | 1275.00 |
| 2013-07-29 | 1271.24 |
| 2013-07-30 | 1268.61 |
| 2013-07-31 | 1266.34 |
| 2013-08-01 | 1278.92 |
| 2013-08-02 | 1271.64 |
| 2013-08-05 | 1270.37 |
| 2013-08-06 | 1261.82 |
| 2013-08-07 | 1269.27 |
| 2013-08-08 | 1265.99 |
| 2013-08-09 | 1258.30 |
| 2013-08-12 | 1262.13 |
| 2013-08-13 | 1254.03 |
| 2013-08-14 | 1240.56 |
| 2013-08-15 | 1213.40 |
| 2013-08-16 | 1200.83 |
| 2013-08-19 | 1190.60 |
| 2013-08-20 | 1203.50 |
| 2013-08-21 | 1191.63 |
| 2013-08-22 | 1201.35 |
| 2013-08-23 | 1210.65 |
| 2013-08-26 | 1201.49 |
| 2013-08-27 | 1192.06 |
| 2013-08-28 | 1193.81 |
| 2013-08-29 | 1193.42 |
| 2013-08-30 | 1176.72 |
| 2013-09-02 | . |
| 2013-09-03 | 1162.78 |
| 2013-09-04 | 1156.85 |
| 2013-09-05 | 1151.53 |
| 2013-09-06 | 1156.81 |
| 2013-09-09 | 1163.60 |
| 2013-09-10 | 1175.00 |
| 2013-09-11 | 1172.15 |
| 2013-09-12 | 1167.83 |
| 2013-09-13 | 1171.51 |
| 2013-09-16 | 1163.34 |
| 2013-09-17 | 1173.43 |
| 2013-09-18 | 1203.55 |
| 2013-09-19 | 1200.54 |
| 2013-09-20 | 1198.95 |
| 2013-09-23 | 1222.30 |
| 2013-09-24 | 1223.93 |
| 2013-09-25 | 1216.14 |
| 2013-09-26 | 1219.62 |
| 2013-09-27 | 1209.40 |
| 2013-09-30 | 1214.39 |
| 2013-10-01 | 1218.39 |
| 2013-10-02 | 1210.06 |
| 2013-10-03 | 1190.06 |
| 2013-10-04 | 1191.22 |
| 2013-10-07 | 1183.87 |
| 2013-10-08 | 1184.48 |
| 2013-10-09 | 1186.90 |
| 2013-10-10 | 1207.70 |
| 2013-10-11 | 1220.25 |
| 2013-10-14 | 1218.62 |
| 2013-10-15 | 1201.83 |
| 2013-10-16 | 1214.97 |
| 2013-10-17 | 1239.61 |
| 2013-10-18 | 1254.51 |
| 2013-10-21 | 1252.85 |
| 2013-10-22 | 1259.54 |
| 2013-10-23 | 1265.76 |
| 2013-10-24 | 1265.57 |
| 2013-10-25 | 1277.14 |
| 2013-10-28 | 1282.83 |
| 2013-10-29 | 1285.69 |
| 2013-10-30 | 1278.15 |
| 2013-10-31 | 1269.34 |
| 2013-11-01 | 1264.49 |
| 2013-11-04 | 1274.20 |
| 2013-11-05 | 1267.54 |
| 2013-11-06 | 1277.46 |
| 2013-11-07 | 1257.49 |
| 2013-11-08 | 1265.23 |
| 2013-11-11 | 1262.76 |
| 2013-11-12 | 1249.39 |
| 2013-11-13 | 1257.43 |
| 2013-11-14 | 1242.74 |
| 2013-11-15 | 1238.71 |
| 2013-11-18 | 1238.37 |
| 2013-11-19 | 1237.01 |
| 2013-11-20 | 1230.79 |
| 2013-11-21 | 1243.79 |
| 2013-11-22 | 1244.88 |
| 2013-11-25 | 1244.85 |
| 2013-11-26 | 1242.78 |
| 2013-11-27 | 1251.00 |
| 2013-11-28 | . |
| 2013-11-29 | 1251.85 |
| 2013-12-02 | 1226.08 |
| 2013-12-03 | 1227.91 |
| 2013-12-04 | 1221.31 |
| 2013-12-05 | 1221.47 |
| 2013-12-06 | 1240.81 |
| 2013-12-09 | 1226.93 |
| 2013-12-10 | 1212.29 |
| 2013-12-11 | 1201.94 |
| 2013-12-12 | 1214.43 |
| 2013-12-13 | 1214.99 |
| 2013-12-16 | 1224.78 |
| 2013-12-17 | 1224.05 |
| 2013-12-18 | 1237.64 |
| 2013-12-19 | 1229.42 |
| 2013-12-20 | 1259.42 |
| 2013-12-23 | 1257.12 |
| 2013-12-24 | 1260.75 |
| 2013-12-25 | . |
| 2013-12-26 | 1255.89 |
| 2013-12-27 | 1260.09 |
| 2013-12-30 | 1256.94 |
| 2013-12-31 | 1261.74 |
| 2014-01-01 | . |
| 2014-01-02 | 1236.73 |
| 2014-01-03 | 1236.51 |
| 2014-01-06 | 1230.52 |
| 2014-01-07 | 1246.69 |
| 2014-01-08 | 1232.77 |
| 2014-01-09 | 1233.46 |
| 2014-01-10 | 1242.57 |
| 2014-01-13 | 1230.34 |
| 2014-01-14 | 1236.33 |
| 2014-01-15 | 1235.11 |
| 2014-01-16 | 1236.85 |
| 2014-01-17 | 1236.17 |
| 2014-01-20 | . |
| 2014-01-21 | 1250.76 |
| 2014-01-22 | 1249.44 |
| 2014-01-23 | 1253.96 |
| 2014-01-24 | 1241.67 |
| 2014-01-27 | 1239.51 |
| 2014-01-28 | 1231.77 |
| 2014-01-29 | 1223.95 |
| 2014-01-30 | 1244.98 |
| 2014-01-31 | 1235.82 |
| 2014-02-03 | 1214.51 |
| 2014-02-04 | 1203.64 |
| 2014-02-05 | 1191.69 |
| 2014-02-06 | 1197.80 |
| 2014-02-07 | 1202.02 |
| 2014-02-10 | 1206.09 |
| 2014-02-11 | 1217.19 |
| 2014-02-12 | 1217.98 |
| 2014-02-13 | 1239.60 |
| 2014-02-14 | 1243.00 |
| 2014-02-17 | . |
| 2014-02-18 | 1248.50 |
| 2014-02-19 | 1231.18 |
| 2014-02-20 | 1250.92 |
| 2014-02-21 | 1257.40 |
| 2014-02-24 | 1252.55 |
| 2014-02-25 | 1249.99 |
| 2014-02-26 | 1251.16 |
| 2014-02-27 | 1254.49 |
| 2014-02-28 | 1268.79 |
| 2014-03-03 | 1259.72 |
| 2014-03-04 | 1283.88 |
| 2014-03-05 | 1266.90 |
| 2014-03-06 | 1260.71 |
| 2014-03-07 | 1257.96 |
| 2014-03-10 | 1263.62 |
| 2014-03-11 | 1249.19 |
| 2014-03-12 | 1270.35 |
| 2014-03-13 | 1280.30 |
| 2014-03-14 | 1292.36 |
| 2014-03-17 | 1297.73 |
| 2014-03-18 | 1306.45 |
| 2014-03-19 | 1289.47 |
| 2014-03-20 | 1286.17 |
| 2014-03-21 | 1285.85 |
| 2014-03-24 | 1287.66 |
| 2014-03-25 | 1294.98 |
| 2014-03-26 | 1281.57 |
| 2014-03-27 | 1288.10 |
| 2014-03-28 | 1288.73 |
| 2014-03-31 | 1307.83 |
| 2014-04-01 | 1308.08 |
| 2014-04-02 | 1308.93 |
| 2014-04-03 | 1306.28 |
| 2014-04-04 | 1293.78 |
| 2014-04-07 | 1284.22 |
| 2014-04-08 | 1298.80 |
| 2014-04-09 | 1297.10 |
| 2014-04-10 | 1283.31 |
| 2014-04-11 | 1272.52 |
| 2014-04-14 | 1282.50 |
| 2014-04-15 | 1295.11 |
| 2014-04-16 | 1298.89 |
| 2014-04-17 | 1296.22 |
| 2014-04-18 | . |
| 2014-04-21 | 1296.55 |
| 2014-04-22 | 1304.70 |
| 2014-04-23 | 1301.55 |
| 2014-04-24 | 1303.58 |
| 2014-04-25 | 1302.54 |
| 2014-04-28 | 1311.60 |
| 2014-04-29 | 1303.01 |
| 2014-04-30 | 1306.09 |
| 2014-05-01 | 1298.75 |
| 2014-05-02 | 1280.28 |
| 2014-05-05 | 1283.09 |
| 2014-05-06 | 1269.74 |
| 2014-05-07 | 1288.39 |
| 2014-05-08 | 1280.35 |
| 2014-05-09 | 1281.90 |
| 2014-05-12 | 1288.40 |
| 2014-05-13 | 1276.03 |
| 2014-05-14 | 1272.15 |
| 2014-05-15 | 1276.18 |
| 2014-05-16 | 1291.24 |
| 2014-05-19 | 1282.66 |
| 2014-05-20 | 1277.47 |
| 2014-05-21 | 1277.05 |
| 2014-05-22 | 1287.99 |
| 2014-05-23 | 1292.81 |
| 2014-05-26 | . |
| 2014-05-27 | 1311.28 |
| 2014-05-28 | 1311.10 |
| 2014-05-29 | 1307.70 |
| 2014-05-30 | 1313.20 |
| 2014-06-02 | 1309.08 |
| 2014-06-03 | 1299.03 |
| 2014-06-04 | 1302.27 |
| 2014-06-05 | 1331.61 |
| 2014-06-06 | 1332.10 |
| 2014-06-09 | 1333.20 |
| 2014-06-10 | 1325.01 |
| 2014-06-11 | 1316.51 |
| 2014-06-12 | 1321.01 |
| 2014-06-13 | 1324.47 |
| 2014-06-16 | 1334.42 |
| 2014-06-17 | 1336.81 |
| 2014-06-18 | 1353.01 |
| 2014-06-19 | 1358.30 |
| 2014-06-20 | 1356.86 |
| 2014-06-23 | 1354.55 |
| 2014-06-24 | 1355.54 |
| 2014-06-25 | 1368.61 |
| 2014-06-26 | 1365.86 |
| 2014-06-27 | 1376.51 |
| 2014-06-30 | 1382.71 |
| 2014-07-01 | 1384.87 |
| 2014-07-02 | 1360.95 |
| 2014-07-03 | 1351.70 |
| 2014-07-04 | . |
| 2014-07-07 | 1347.01 |
| 2014-07-08 | 1357.58 |
| 2014-07-09 | 1352.83 |
| 2014-07-10 | 1353.48 |
| 2014-07-11 | 1345.36 |
| 2014-07-14 | 1345.51 |
| 2014-07-15 | 1340.18 |
| 2014-07-16 | 1343.76 |
| 2014-07-17 | 1326.84 |
| 2014-07-18 | 1344.33 |
| 2014-07-21 | 1336.06 |
| 2014-07-22 | 1335.30 |
| 2014-07-23 | 1329.42 |
| 2014-07-24 | 1325.63 |
| 2014-07-25 | 1305.96 |
| 2014-07-28 | 1317.77 |
| 2014-07-29 | 1314.58 |
| 2014-07-30 | 1300.18 |
| 2014-07-31 | 1277.34 |
| 2014-08-01 | 1276.25 |
| 2014-08-04 | 1269.86 |
| 2014-08-05 | 1258.78 |
| 2014-08-06 | 1256.25 |
| 2014-08-07 | 1263.30 |
| 2014-08-08 | 1298.55 |
| 2014-08-11 | 1303.69 |
| 2014-08-12 | 1298.87 |
| 2014-08-13 | 1309.60 |
| 2014-08-14 | 1323.84 |
| 2014-08-15 | 1331.71 |
| 2014-08-18 | 1336.90 |
| 2014-08-19 | 1346.70 |
| 2014-08-20 | 1344.21 |
| 2014-08-21 | 1350.50 |
| 2014-08-22 | 1346.41 |
| 2014-08-25 | 1346.81 |
| 2014-08-26 | 1342.22 |
| 2014-08-27 | 1352.36 |
| 2014-08-28 | 1352.15 |
| 2014-08-29 | 1359.67 |
| 2014-09-01 | . |
| 2014-09-02 | 1356.15 |
| 2014-09-03 | 1354.36 |
| 2014-09-04 | 1352.14 |
| 2014-09-05 | 1366.48 |
| 2014-09-08 | 1357.50 |
| 2014-09-09 | 1342.64 |
| 2014-09-10 | 1338.00 |
| 2014-09-11 | 1348.45 |
| 2014-09-12 | 1322.35 |
| 2014-09-15 | 1317.70 |
| 2014-09-16 | 1326.49 |
| 2014-09-17 | 1318.22 |
| 2014-09-18 | 1313.53 |
| 2014-09-19 | 1309.49 |
| 2014-09-22 | 1297.26 |
| 2014-09-23 | 1283.18 |
| 2014-09-24 | 1281.66 |
| 2014-09-25 | 1274.29 |
| 2014-09-26 | 1279.76 |
| 2014-09-29 | 1282.39 |
| 2014-09-30 | 1272.82 |
| 2014-10-01 | 1270.25 |
| 2014-10-02 | 1278.11 |
| 2014-10-03 | 1286.60 |
| 2014-10-06 | 1286.29 |
| 2014-10-07 | 1284.09 |
| 2014-10-08 | 1318.90 |
| 2014-10-09 | 1296.70 |
| 2014-10-10 | 1311.32 |
| 2014-10-13 | 1326.69 |
| 2014-10-14 | 1357.78 |
| 2014-10-15 | 1350.45 |
| 2014-10-16 | 1351.75 |
| 2014-10-17 | 1344.92 |
| 2014-10-20 | 1366.03 |
| 2014-10-21 | 1375.10 |
| 2014-10-22 | 1374.16 |
| 2014-10-23 | 1386.95 |
| 2014-10-24 | 1389.73 |
| 2014-10-27 | 1393.09 |
| 2014-10-28 | 1426.13 |
| 2014-10-29 | 1419.68 |
| 2014-10-30 | 1443.98 |
| 2014-10-31 | 1448.65 |
| 2014-11-03 | 1452.07 |
| 2014-11-04 | 1453.46 |
| 2014-11-05 | 1464.77 |
| 2014-11-06 | 1450.54 |
| 2014-11-07 | 1455.98 |
| 2014-11-10 | 1454.56 |
| 2014-11-11 | 1452.25 |
| 2014-11-12 | 1446.42 |
| 2014-11-13 | 1429.11 |
| 2014-11-14 | 1415.18 |
| 2014-11-17 | 1423.41 |
| 2014-11-18 | 1426.95 |
| 2014-11-19 | 1420.50 |
| 2014-11-20 | 1423.66 |
| 2014-11-21 | 1431.58 |
| 2014-11-24 | 1427.68 |
| 2014-11-25 | 1428.12 |
| 2014-11-26 | 1437.40 |
| 2014-11-27 | . |
| 2014-11-28 | 1433.30 |
| 2014-12-01 | 1428.62 |
| 2014-12-02 | 1444.56 |
| 2014-12-03 | 1452.01 |
| 2014-12-04 | 1454.33 |
| 2014-12-05 | 1460.15 |
| 2014-12-08 | 1458.48 |
| 2014-12-09 | 1498.14 |
| 2014-12-10 | 1466.15 |
| 2014-12-11 | 1476.02 |
| 2014-12-12 | 1450.04 |
| 2014-12-15 | 1438.22 |
| 2014-12-16 | 1445.14 |
| 2014-12-17 | 1466.55 |
| 2014-12-18 | 1486.45 |
| 2014-12-19 | 1476.58 |
| 2014-12-22 | 1487.44 |
| 2014-12-23 | 1497.79 |
| 2014-12-24 | 1516.65 |
| 2014-12-25 | . |
| 2014-12-26 | 1535.09 |
| 2014-12-29 | 1582.97 |
| 2014-12-30 | 1544.30 |
| 2014-12-31 | 1518.49 |
| 2015-01-01 | . |
| 2015-01-02 | 1521.22 |
| 2015-01-05 | 1494.81 |
| 2015-01-06 | 1486.34 |
| 2015-01-07 | 1509.56 |
| 2015-01-08 | 1537.14 |
| 2015-01-09 | 1528.93 |
| 2015-01-12 | 1527.20 |
| 2015-01-13 | 1539.26 |
| 2015-01-14 | 1560.44 |
| 2015-01-15 | 1556.51 |
| 2015-01-16 | 1577.20 |
| 2015-01-19 | . |
| 2015-01-20 | 1586.60 |
| 2015-01-21 | 1584.91 |
| 2015-01-22 | 1597.25 |
| 2015-01-23 | 1601.76 |
| 2015-01-26 | 1600.59 |
| 2015-01-27 | 1598.29 |
| 2015-01-28 | 1570.42 |
| 2015-01-29 | 1602.44 |
| 2015-01-30 | 1552.36 |
| 2015-02-02 | 1568.30 |
| 2015-02-03 | 1589.02 |
| 2015-02-04 | 1567.99 |
| 2015-02-05 | 1588.65 |
| 2015-02-06 | 1530.38 |
| 2015-02-09 | 1508.41 |
| 2015-02-10 | 1530.26 |
| 2015-02-11 | 1501.92 |
| 2015-02-12 | 1506.38 |
| 2015-02-13 | 1490.35 |
| 2015-02-16 | . |
| 2015-02-17 | 1475.77 |
| 2015-02-18 | 1511.85 |
| 2015-02-19 | 1498.47 |
| 2015-02-20 | 1496.24 |
| 2015-02-23 | 1507.92 |
| 2015-02-24 | 1511.28 |
| 2015-02-25 | 1495.35 |
| 2015-02-26 | 1494.39 |
| 2015-02-27 | 1494.57 |
| 2015-03-02 | 1466.42 |
| 2015-03-03 | 1470.68 |
| 2015-03-04 | 1452.25 |
| 2015-03-05 | 1456.30 |
| 2015-03-06 | 1417.51 |
| 2015-03-09 | 1427.70 |
| 2015-03-10 | 1421.70 |
| 2015-03-11 | 1427.21 |
| 2015-03-12 | 1467.79 |
| 2015-03-13 | 1456.11 |
| 2015-03-16 | 1466.76 |
| 2015-03-17 | 1472.00 |
| 2015-03-18 | 1507.47 |
| 2015-03-19 | 1497.45 |
| 2015-03-20 | 1515.37 |
| 2015-03-23 | 1509.89 |
| 2015-03-24 | 1502.33 |
| 2015-03-25 | 1482.29 |
| 2015-03-26 | 1474.44 |
| 2015-03-27 | 1484.27 |
| 2015-03-30 | 1503.33 |
| 2015-03-31 | 1503.89 |
| 2015-04-01 | 1508.65 |
| 2015-04-02 | 1517.07 |
| 2015-04-03 | . |
| 2015-04-06 | 1530.34 |
| 2015-04-07 | 1508.75 |
| 2015-04-08 | 1506.30 |
| 2015-04-09 | 1489.54 |
| 2015-04-10 | 1504.53 |
| 2015-04-13 | 1493.90 |
| 2015-04-14 | 1499.20 |
| 2015-04-15 | 1498.14 |
| 2015-04-16 | 1494.04 |
| 2015-04-17 | 1475.56 |
| 2015-04-20 | 1503.43 |
| 2015-04-21 | 1495.68 |
| 2015-04-22 | 1491.47 |
| 2015-04-23 | 1502.93 |
| 2015-04-24 | 1515.86 |
| 2015-04-27 | 1497.31 |
| 2015-04-28 | 1517.06 |
| 2015-04-29 | 1499.19 |
| 2015-04-30 | 1464.81 |
| 2015-05-01 | 1465.43 |
| 2015-05-04 | 1465.20 |
| 2015-05-05 | 1431.47 |
| 2015-05-06 | 1433.90 |
| 2015-05-07 | 1442.00 |
| 2015-05-08 | 1445.25 |
| 2015-05-11 | 1449.78 |
| 2015-05-12 | 1446.54 |
| 2015-05-13 | 1437.72 |
| 2015-05-14 | 1465.82 |
| 2015-05-15 | 1474.38 |
| 2015-05-18 | 1486.10 |
| 2015-05-19 | 1481.84 |
| 2015-05-20 | 1485.53 |
| 2015-05-21 | 1482.66 |
| 2015-05-22 | 1473.02 |
| 2015-05-25 | . |
| 2015-05-26 | 1457.93 |
| 2015-05-27 | 1470.45 |
| 2015-05-28 | 1481.56 |
| 2015-05-29 | 1480.31 |
| 2015-06-01 | 1486.31 |
| 2015-06-02 | 1468.50 |
| 2015-06-03 | 1458.10 |
| 2015-06-04 | 1442.54 |
| 2015-06-05 | 1427.80 |
| 2015-06-08 | 1424.53 |
| 2015-06-09 | 1418.43 |
| 2015-06-10 | 1434.10 |
| 2015-06-11 | 1441.77 |
| 2015-06-12 | 1429.95 |
| 2015-06-15 | 1413.52 |
| 2015-06-16 | 1424.59 |
| 2015-06-17 | 1430.18 |
| 2015-06-18 | 1457.42 |
| 2015-06-19 | 1452.93 |
| 2015-06-22 | 1455.42 |
| 2015-06-23 | 1450.91 |
| 2015-06-24 | 1443.57 |
| 2015-06-25 | 1432.32 |
| 2015-06-26 | 1441.38 |
| 2015-06-29 | 1428.88 |
| 2015-06-30 | 1423.13 |
| 2015-07-01 | 1425.23 |
| 2015-07-02 | 1438.49 |
| 2015-07-03 | . |
| 2015-07-06 | 1449.88 |
| 2015-07-07 | 1477.02 |
| 2015-07-08 | 1474.57 |
| 2015-07-09 | 1450.93 |
| 2015-07-10 | 1464.60 |
| 2015-07-13 | 1466.46 |
| 2015-07-14 | 1469.50 |
| 2015-07-15 | 1472.24 |
| 2015-07-16 | 1494.35 |
| 2015-07-17 | 1482.38 |
| 2015-07-20 | 1467.30 |
| 2015-07-21 | 1450.83 |
| 2015-07-22 | 1457.39 |
| 2015-07-23 | 1432.30 |
| 2015-07-24 | 1432.35 |
| 2015-07-27 | 1446.10 |
| 2015-07-28 | 1448.98 |
| 2015-07-29 | 1449.79 |
| 2015-07-30 | 1444.36 |
| 2015-07-31 | 1465.24 |
| 2015-08-03 | 1463.81 |
| 2015-08-04 | 1446.16 |
| 2015-08-05 | 1452.05 |
| 2015-08-06 | 1441.45 |
| 2015-08-07 | 1443.44 |
| 2015-08-10 | 1451.19 |
| 2015-08-11 | 1459.25 |
| 2015-08-12 | 1475.60 |
| 2015-08-13 | 1469.60 |
| 2015-08-14 | 1495.86 |
| 2015-08-17 | 1506.51 |
| 2015-08-18 | 1502.18 |
| 2015-08-19 | 1506.27 |
| 2015-08-20 | 1488.81 |
| 2015-08-21 | 1483.16 |
| 2015-08-24 | 1445.77 |
| 2015-08-25 | 1423.39 |
| 2015-08-26 | 1433.09 |
| 2015-08-27 | 1440.04 |
| 2015-08-28 | 1438.33 |
| 2015-08-31 | 1430.24 |
| 2015-09-01 | 1400.10 |
| 2015-09-02 | 1399.13 |
| 2015-09-03 | 1397.88 |
| 2015-09-04 | 1381.51 |
| 2015-09-07 | . |
| 2015-09-08 | 1408.65 |
| 2015-09-09 | 1400.31 |
| 2015-09-10 | 1390.30 |
| 2015-09-11 | 1398.87 |
| 2015-09-14 | 1404.05 |
| 2015-09-15 | 1412.72 |
| 2015-09-16 | 1423.79 |
| 2015-09-17 | 1446.50 |
| 2015-09-18 | 1446.49 |
| 2015-09-21 | 1457.98 |
| 2015-09-22 | 1450.59 |
| 2015-09-23 | 1452.83 |
| 2015-09-24 | 1474.03 |
| 2015-09-25 | 1482.40 |
| 2015-09-28 | 1489.28 |
| 2015-09-29 | 1487.47 |
| 2015-09-30 | 1517.45 |
| 2015-10-01 | 1512.55 |
| 2015-10-02 | 1540.28 |
| 2015-10-05 | 1565.64 |
| 2015-10-06 | 1542.22 |
| 2015-10-07 | 1545.29 |
| 2015-10-08 | 1568.01 |
| 2015-10-09 | 1557.55 |
| 2015-10-12 | 1580.08 |
| 2015-10-13 | 1564.82 |
| 2015-10-14 | 1556.71 |
| 2015-10-15 | 1594.56 |
| 2015-10-16 | 1597.14 |
| 2015-10-19 | 1613.12 |
| 2015-10-20 | 1616.15 |
| 2015-10-21 | 1592.09 |
| 2015-10-22 | 1607.57 |
| 2015-10-23 | 1589.04 |
| 2015-10-26 | 1602.37 |
| 2015-10-27 | 1587.37 |
| 2015-10-28 | 1600.45 |
| 2015-10-29 | 1586.30 |
| 2015-10-30 | 1592.85 |
| 2015-11-02 | 1584.12 |
| 2015-11-03 | 1589.83 |
| 2015-11-04 | 1596.78 |
| 2015-11-05 | 1582.52 |
| 2015-11-06 | 1519.05 |
| 2015-11-09 | 1515.06 |
| 2015-11-10 | 1532.62 |
| 2015-11-11 | 1544.20 |
| 2015-11-12 | 1516.65 |
| 2015-11-13 | 1503.11 |
| 2015-11-16 | 1531.84 |
| 2015-11-17 | 1512.12 |
| 2015-11-18 | 1531.67 |
| 2015-11-19 | 1549.21 |
| 2015-11-20 | 1556.28 |
| 2015-11-23 | 1561.91 |
| 2015-11-24 | 1563.28 |
| 2015-11-25 | 1558.52 |
| 2015-11-26 | . |
| 2015-11-27 | 1564.47 |
| 2015-11-30 | 1562.32 |
| 2015-12-01 | 1570.12 |
| 2015-12-02 | 1550.21 |
| 2015-12-03 | 1520.00 |
| 2015-12-04 | 1539.63 |
| 2015-12-07 | 1535.47 |
| 2015-12-08 | 1541.36 |
| 2015-12-09 | 1533.80 |
| 2015-12-10 | 1509.85 |
| 2015-12-11 | 1487.86 |
| 2015-12-14 | 1493.19 |
| 2015-12-15 | 1518.43 |
| 2015-12-16 | 1566.19 |
| 2015-12-17 | 1574.04 |
| 2015-12-18 | 1575.83 |
| 2015-12-21 | 1577.69 |
| 2015-12-22 | 1596.80 |
| 2015-12-23 | 1615.41 |
| 2015-12-24 | 1618.58 |
| 2015-12-25 | . |
| 2015-12-28 | 1641.28 |
| 2015-12-29 | 1652.40 |
| 2015-12-30 | 1647.39 |
| 2015-12-31 | 1608.82 |
| 2016-01-01 | . |
| 2016-01-04 | 1581.37 |
| 2016-01-05 | 1598.42 |
| 2016-01-06 | 1613.28 |
| 2016-01-07 | 1597.71 |
| 2016-01-08 | 1594.66 |
| 2016-01-11 | 1607.20 |
| 2016-01-12 | 1596.14 |
| 2016-01-13 | 1585.06 |
| 2016-01-14 | 1621.64 |
| 2016-01-15 | 1601.43 |
| 2016-01-18 | . |
| 2016-01-19 | 1622.42 |
| 2016-01-20 | 1604.80 |
| 2016-01-21 | 1598.43 |
| 2016-01-22 | 1640.77 |
| 2016-01-25 | 1619.05 |
| 2016-01-26 | 1642.82 |
| 2016-01-27 | 1637.37 |
| 2016-01-28 | 1676.13 |
| 2016-01-29 | 1725.39 |
| 2016-02-01 | 1730.16 |
| 2016-02-02 | 1748.86 |
| 2016-02-03 | 1754.14 |
| 2016-02-04 | 1723.54 |
| 2016-02-05 | 1711.90 |
| 2016-02-08 | 1743.41 |
| 2016-02-09 | 1759.43 |
| 2016-02-10 | 1756.12 |
| 2016-02-11 | 1747.19 |
| 2016-02-12 | 1744.16 |
| 2016-02-15 | . |
| 2016-02-16 | 1753.79 |
| 2016-02-17 | 1740.06 |
| 2016-02-18 | 1757.95 |
| 2016-02-19 | 1751.40 |
| 2016-02-22 | 1758.26 |
| 2016-02-23 | 1753.67 |
| 2016-02-24 | 1773.81 |
| 2016-02-25 | 1783.80 |
| 2016-02-26 | 1724.26 |
| 2016-02-29 | 1741.42 |
| 2016-03-01 | 1738.18 |
| 2016-03-02 | 1751.86 |
| 2016-03-03 | 1745.70 |
| 2016-03-04 | 1764.54 |
| 2016-03-07 | 1761.43 |
| 2016-03-08 | 1778.82 |
| 2016-03-09 | 1794.01 |
| 2016-03-10 | 1780.43 |
| 2016-03-11 | 1782.94 |
| 2016-03-14 | 1774.24 |
| 2016-03-15 | 1776.17 |
| 2016-03-16 | 1785.92 |
| 2016-03-17 | 1809.51 |
| 2016-03-18 | 1781.96 |
| 2016-03-21 | 1777.88 |
| 2016-03-22 | 1782.29 |
| 2016-03-23 | 1774.48 |
| 2016-03-24 | 1794.63 |
| 2016-03-25 | . |
| 2016-03-28 | 1793.58 |
| 2016-03-29 | 1845.59 |
| 2016-03-30 | 1839.26 |
| 2016-03-31 | 1832.92 |
| 2016-04-01 | 1841.68 |
| 2016-04-04 | 1825.29 |
| 2016-04-05 | 1793.97 |
| 2016-04-06 | 1791.89 |
| 2016-04-07 | 1799.12 |
| 2016-04-08 | 1808.26 |
| 2016-04-11 | 1808.29 |
| 2016-04-12 | 1815.94 |
| 2016-04-13 | 1818.54 |
| 2016-04-14 | 1819.58 |
| 2016-04-15 | 1844.95 |
| 2016-04-18 | 1862.01 |
| 2016-04-19 | 1874.49 |
| 2016-04-20 | 1830.20 |
| 2016-04-21 | 1796.35 |
| 2016-04-22 | 1809.45 |
| 2016-04-25 | 1823.61 |
| 2016-04-26 | 1839.18 |
| 2016-04-27 | 1842.76 |
| 2016-04-28 | 1835.17 |
| 2016-04-29 | 1841.25 |
| 2016-05-02 | 1869.57 |
| 2016-05-03 | 1864.21 |
| 2016-05-04 | 1905.25 |
| 2016-05-05 | 1872.43 |
| 2016-05-06 | 1882.01 |
| 2016-05-09 | 1890.73 |
| 2016-05-10 | 1891.22 |
| 2016-05-11 | 1871.65 |
| 2016-05-12 | 1868.33 |
| 2016-05-13 | 1889.47 |
| 2016-05-16 | 1891.99 |
| 2016-05-17 | 1824.12 |
| 2016-05-18 | 1806.39 |
| 2016-05-19 | 1819.10 |
| 2016-05-20 | 1827.14 |
| 2016-05-23 | 1814.60 |
| 2016-05-24 | 1860.07 |
| 2016-05-25 | 1833.83 |
| 2016-05-26 | 1852.87 |
| 2016-05-27 | 1860.87 |
| 2016-05-30 | . |
| 2016-05-31 | 1860.85 |
| 2016-06-01 | 1885.99 |
| 2016-06-02 | 1887.56 |
| 2016-06-03 | 1911.23 |
| 2016-06-06 | 1906.98 |
| 2016-06-07 | 1922.40 |
| 2016-06-08 | 1954.15 |
| 2016-06-09 | 1970.04 |
| 2016-06-10 | 1977.41 |
| 2016-06-13 | 1971.53 |
| 2016-06-14 | 1986.22 |
| 2016-06-15 | 1969.21 |
| 2016-06-16 | 1990.12 |
| 2016-06-17 | 1974.12 |
| 2016-06-20 | 1974.11 |
| 2016-06-21 | 1985.99 |
| 2016-06-22 | 1975.78 |
| 2016-06-23 | 1992.58 |
| 2016-06-24 | 2020.85 |
| 2016-06-27 | 2053.82 |
| 2016-06-28 | 2042.34 |
| 2016-06-29 | 2044.62 |
| 2016-06-30 | 2116.77 |
| 2016-07-01 | 2101.57 |
| 2016-07-04 | . |
| 2016-07-05 | 2123.89 |
| 2016-07-06 | 2116.70 |
| 2016-07-07 | 2065.36 |
| 2016-07-08 | 2088.80 |
| 2016-07-11 | 2093.29 |
| 2016-07-12 | 2072.62 |
| 2016-07-13 | 2089.41 |
| 2016-07-14 | 2059.23 |
| 2016-07-15 | 2074.24 |
| 2016-07-18 | 2065.09 |
| 2016-07-19 | 2064.26 |
| 2016-07-20 | 2066.00 |
| 2016-07-21 | 2070.58 |
| 2016-07-22 | 2093.89 |
| 2016-07-25 | 2096.36 |
| 2016-07-26 | 2084.65 |
| 2016-07-27 | 2069.30 |
| 2016-07-28 | 2074.47 |
| 2016-07-29 | 2085.46 |
| 2016-08-01 | 2083.54 |
| 2016-08-02 | 2064.65 |
| 2016-08-03 | 2046.32 |
| 2016-08-04 | 2038.33 |
| 2016-08-05 | 2036.89 |
| 2016-08-08 | 2027.62 |
| 2016-08-09 | 2025.30 |
| 2016-08-10 | 2024.46 |
| 2016-08-11 | 2024.00 |
| 2016-08-12 | 2027.02 |
| 2016-08-15 | 1998.24 |
| 2016-08-16 | 1949.94 |
| 2016-08-17 | 1971.30 |
| 2016-08-18 | 2007.71 |
| 2016-08-19 | 1979.28 |
| 2016-08-22 | 1993.27 |
| 2016-08-23 | 1986.14 |
| 2016-08-24 | 1979.52 |
| 2016-08-25 | 1994.50 |
| 2016-08-26 | 1957.45 |
| 2016-08-29 | 1965.07 |
| 2016-08-30 | 1942.67 |
| 2016-08-31 | 1929.32 |
| 2016-09-01 | 1915.52 |
| 2016-09-02 | 1948.48 |
| 2016-09-05 | . |
| 2016-09-06 | 1961.90 |
| 2016-09-07 | 1989.60 |
| 2016-09-08 | 1983.94 |
| 2016-09-09 | 1902.64 |
| 2016-09-12 | 1919.10 |
| 2016-09-13 | 1885.68 |
| 2016-09-14 | 1883.28 |
| 2016-09-15 | 1902.50 |
| 2016-09-16 | 1935.89 |
| 2016-09-19 | 1965.74 |
| 2016-09-20 | 1970.51 |
| 2016-09-21 | 2016.70 |
| 2016-09-22 | 2054.87 |
| 2016-09-23 | 2034.43 |
| 2016-09-26 | 2024.14 |
| 2016-09-27 | 2007.46 |
| 2016-09-28 | 1999.46 |
| 2016-09-29 | 1969.03 |
| 2016-09-30 | 1966.42 |
#2016-10-03|1941.32
#2016-10-04|1886.96
#2016-10-05|1876.22
#2016-10-06|1873.08
#2016-10-07|1859.08
#2016-10-10|1900.21
#2016-10-11|1875.51
#2016-10-12|1902.29
#2016-10-13|1915.75
#2016-10-14|1908.48
#2016-10-17|1915.94
#2016-10-18|1932.49
#2016-10-19|1928.58
#2016-10-20|1929.86
#2016-10-21|1917.71
#2016-10-24|1933.17
#2016-10-25|1946.54
#2016-10-26|1940.23
#2016-10-27|1956.44
#2016-10-28|1941.74
#2016-10-31|1982.25
#2016-11-01|1937.67
#2016-11-02|1915.01
#2016-11-03|1919.49
#2016-11-04|1917.91
#2016-11-07|1957.50
#2016-11-08|1973.11
#2016-11-09|1962.63
#2016-11-10|1945.35
#2016-11-11|1994.66
#2016-11-14|2006.66
#2016-11-15|2024.27
#2016-11-16|2041.82
#2016-11-17|2050.94
#2016-11-18|2069.19
#2016-11-21|2097.18
#2016-11-22|2155.25
#2016-11-23|2083.72
#2016-11-24| .
#2016-11-25|2130.22
#2016-11-28|2160.29
#2016-11-29|2168.14
#2016-11-30|2092.27
#2016-12-01|2082.63
#2016-12-02|2098.71
#2016-12-05|2115.82
#2016-12-06|2120.52
#2016-12-07|2141.31
#2016-12-08|2182.25
#2016-12-09|2187.76
#2016-12-12|2195.17
#2016-12-13|2198.98
#2016-12-14|2143.57
#2016-12-15|2166.64
#2016-12-16|2167.88
#2016-12-19|2182.51
#2016-12-20|2177.87
#2016-12-21|2163.20
#2016-12-22|2151.08
#2016-12-23|2161.84
#2016-12-26| .
#2016-12-27|2177.72
#2016-12-28|2144.81
#2016-12-29|2168.80
#2016-12-30|2154.25
#2017-01-02| .
#2017-01-03|2133.74
#2017-01-04|2162.15
#2017-01-05|2136.64
#2017-01-06|2105.79
#2017-01-09|2052.99
#2017-01-10|2062.31
#2017-01-11|2081.48
#2017-01-12|2056.77
#2017-01-13|2069.65
#2017-01-16| .
#2017-01-17|2069.28
#2017-01-18|2070.10
#2017-01-19|2045.10
#2017-01-20|2055.60
#2017-01-23|2055.12
#2017-01-24|2079.84
#2017-01-25|2092.02
#2017-01-26|2092.46
#2017-01-27|2078.60
#2017-01-30|2044.65
#2017-01-31|2075.13
#2017-02-01|2034.65
#2017-02-02|2058.15
#2017-02-03|2075.31
#2017-02-06|2059.91
#2017-02-07|2059.61
#2017-02-08|2056.74
#2017-02-09|2058.14
#2017-02-10|2085.32
#2017-02-13|2096.04
#2017-02-14|2073.76
#2017-02-15|2076.94
#2017-02-16|2084.33
#2017-02-17|2081.40
#2017-02-20| .
#2017-02-21|2105.04
#2017-02-22|2109.28
#2017-02-23|2142.56
#2017-02-24|2154.88
#2017-02-27|2150.93
#2017-02-28|2157.99
#2017-03-01|2174.22
#2017-03-02|2182.81
#2017-03-03|2143.48
#2017-03-06|2127.35
#2017-03-07|2113.72
#2017-03-08|2055.55
#2017-03-09|2044.86
#2017-03-10|2067.15
#2017-03-13|2066.70
#2017-03-14|2068.71
#2017-03-15|2122.18
#2017-03-16|2098.90
#2017-03-17|2132.12
#2017-03-20|2103.54
#2017-03-21|2114.98
#2017-03-22|2117.74
#2017-03-23|2122.14
#2017-03-24|2128.02
#2017-03-27|2131.22
#2017-03-28|2132.27
#2017-03-29|2129.64
#2017-03-30|2126.74
#2017-03-31|2144.28
#2017-04-03|2125.26
#2017-04-04|2144.54
#2017-04-05|2163.96
#2017-04-06|2171.03
#2017-04-07|2173.69
#2017-04-10|2174.86
#2017-04-11|2199.60
#2017-04-12|2204.67
#2017-04-13|2188.04
#2017-04-14| .
#2017-04-17|2213.94
#2017-04-18|2216.35
#2017-04-19|2208.07
#2017-04-20|2212.29
#2017-04-21|2228.35
#2017-04-24|2234.66
#2017-04-25|2248.38
#2017-04-26|2273.01
#2017-04-27|2246.24
#2017-04-28|2208.53
#2017-05-01|2200.45
#2017-05-02|2192.92
#2017-05-03|2182.73
#2017-05-04|2175.67
#2017-05-05|2189.38
#2017-05-08|2180.96
#2017-05-09|2140.61
#2017-05-10|2157.88
#2017-05-11|2164.27
#2017-05-12|2170.36
#2017-05-15|2179.93
#2017-05-16|2165.34
#2017-05-17|2157.00
#2017-05-18|2151.35
#2017-05-19|2158.52
#2017-05-22|2178.91
#2017-05-23|2193.15
#2017-05-24|2194.23
#2017-05-25|2220.72
#2017-05-26|2214.12
#2017-05-29| .
#2017-05-30|2214.06
#2017-05-31|2223.89
#2017-06-01|2257.45
#2017-06-02|2285.01
#2017-06-05|2266.56
#2017-06-06|2261.62
#2017-06-07|2271.44
#2017-06-08|2286.47
#2017-06-09|2322.68
#2017-06-12|2310.68
#2017-06-13|2328.10
#2017-06-14|2338.88
#2017-06-15|2341.79
#2017-06-16|2343.99
#2017-06-19|2317.05
#2017-06-20|2297.58
#2017-06-21|2274.96
#2017-06-22|2268.14
#2017-06-23|2278.11
#2017-06-26|2272.79
#2017-06-27|2247.27
#2017-06-28|2241.73
#2017-06-29|2230.49
#2017-06-30|2233.88
#2017-07-03|2244.14
#2017-07-04| .
#2017-07-05|2226.19
#2017-07-06|2208.68
#2017-07-07|2232.24
#2017-07-10|2210.56
#2017-07-11|2211.29
#2017-07-12|2235.12
#2017-07-13|2216.76
#2017-07-14|2218.27
#2017-07-17|2228.90
#2017-07-18|2241.97
#2017-07-19|2266.06
#2017-07-20|2351.43
#2017-07-21|2376.74
#2017-07-24|2350.03
#2017-07-25|2364.27
#2017-07-26|2374.24
#2017-07-27|2359.88
#2017-07-28|2373.62
#2017-07-31|2371.62
#2017-08-01|2397.91
#2017-08-02|2383.78
#2017-08-03|2394.52
#2017-08-04|2410.70
#2017-08-07|2401.33
#2017-08-08|2411.12
#2017-08-09|2413.14
#2017-08-10|2420.16
#2017-08-11|2386.43
#2017-08-14|2409.65
#2017-08-15|2400.79
#2017-08-16|2394.09
#2017-08-17|2365.02
#2017-08-18|2370.74
#2017-08-21|2381.26
#2017-08-22|2386.56
#2017-08-23|2384.02
#2017-08-24|2397.30
#2017-08-25|2396.88
#2017-08-28|2397.17
#2017-08-29|2393.60
#2017-08-30|2384.97
#2017-08-31|2399.23
#2017-09-01|2401.50
#2017-09-04| .
#2017-09-05|2400.95
#2017-09-06|2397.01
#2017-09-07|2408.59
#2017-09-08|2423.80
#2017-09-11|2442.46
#2017-09-12|2401.82
#2017-09-13|2391.82
#2017-09-14|2413.55
#2017-09-15|2424.19
#2017-09-18|2423.29
#2017-09-19|2415.62
#2017-09-20|2413.60
#2017-09-21|2402.19
#2017-09-22|2411.29
#2017-09-25|2426.35
#2017-09-26|2436.90
#2017-09-27|2415.24
#2017-09-28|2428.01
#2017-09-29|2402.36
#2017-10-02|2446.28
#2017-10-03|2458.58
#2017-10-04|2478.17
#2017-10-05|2484.17
#2017-10-06|2478.51
#2017-10-09|2482.47
#2017-10-10|2508.28
#2017-10-11|2527.04
#2017-10-12|2535.80
#2017-10-13|2518.08
#2017-10-16|2492.42
#2017-10-17|2510.80
#2017-10-18|2535.51
#2017-10-19|2555.00
#2017-10-20|2539.42
#2017-10-23|2525.42
#2017-10-24|2484.76
#2017-10-25|2487.41
#2017-10-26|2506.07
#2017-10-27|2536.54
#2017-10-30|2492.89
#2017-10-31|2497.00
#2017-11-01|2473.86
#2017-11-02|2510.58
#2017-11-03|2497.06
#2017-11-06|2486.57
#2017-11-07|2476.88
#2017-11-08|2491.93
#2017-11-09|2479.14
#2017-11-10|2461.35
#2017-11-13|2475.86
#2017-11-14|2513.68
#2017-11-15|2495.65
#2017-11-16|2525.11
#2017-11-17|2523.29
#2017-11-20|2521.15
#2017-11-21|2559.10
#2017-11-22|2549.27
#2017-11-23| .
#2017-11-24|2540.91
#2017-11-27|2549.30
#2017-11-28|2582.83
#2017-11-29|2619.51
#2017-11-30|2622.12
#2017-12-01|2593.90
#2017-12-04|2588.75
#2017-12-05|2545.18
#2017-12-06|2540.70
#2017-12-07|2540.51
#2017-12-08|2530.19
#2017-12-11|2510.09
#2017-12-12|2467.26
#2017-12-13|2489.55
#2017-12-14|2457.87
#2017-12-15|2516.86
#2017-12-18|2493.51
#2017-12-19|2432.18
#2017-12-20|2435.18
#2017-12-21|2431.03
#2017-12-22|2436.23
#2017-12-25| .
#2017-12-26|2437.48
#2017-12-27|2459.49
#2017-12-28|2484.46
#2017-12-29|2472.99
#2018-01-01| .
#2018-01-02|2441.56
#2018-01-03|2417.21
#2018-01-04|2404.11
#2018-01-05|2394.16
#2018-01-08|2419.36
#2018-01-09|2382.80
#2018-01-10|2334.59
#2018-01-11|2355.74
#2018-01-12|2345.25
#2018-01-15| .
#2018-01-16|2339.19
#2018-01-17|2365.36
#2018-01-18|2335.84
#2018-01-19|2362.21
#2018-01-22|2367.46
#2018-01-23|2405.86
#2018-01-24|2411.93
#2018-01-25|2397.48
#2018-01-26|2356.79
#2018-01-29|2336.03
#2018-01-30|2329.74
#2018-01-31|2332.23
#2018-02-01|2320.59
#2018-02-02|2311.88
#2018-02-05|2232.52
#2018-02-06|2220.75
#2018-02-07|2195.53
#2018-02-08|2156.81
#2018-02-09|2216.45
#2018-02-12|2220.72
#2018-02-13|2203.14
#2018-02-14|2184.62
#2018-02-15|2218.12
#2018-02-16|2243.10
#2018-02-19| .
#2018-02-20|2202.01
#2018-02-21|2192.66
#2018-02-22|2212.09
#2018-02-23|2255.53
#2018-02-26|2252.50
#2018-02-27|2207.81
#2018-02-28|2157.14
#2018-03-01|2162.70
#2018-03-02|2133.07
#2018-03-05|2166.06
#2018-03-06|2135.01
#2018-03-07|2184.42
#2018-03-08|2183.83
#2018-03-09|2219.03
#2018-03-12|2259.69
#2018-03-13|2239.48
#2018-03-14|2242.20
#2018-03-15|2260.62
#2018-03-16|2290.85
#2018-03-19|2295.42
#2018-03-20|2271.25
#2018-03-21|2270.49
#2018-03-22|2260.50
#2018-03-23|2203.58
#2018-03-26|2237.15
#2018-03-27|2244.79
#2018-03-28|2266.42
#2018-03-29|2275.10
#2018-03-30| .
#2018-04-02|2239.36
#2018-04-03|2269.48
#2018-04-04|2283.33
#2018-04-05|2323.48
#2018-04-06|2316.20
#2018-04-09|2309.95
#2018-04-10|2307.76
#2018-04-11|2323.10
#2018-04-12|2294.25
#2018-04-13|2305.81
#2018-04-16|2348.79
#2018-04-17|2365.83
#2018-04-18|2349.61
#2018-04-19|2348.75
#2018-04-20|2350.12
#2018-04-23|2367.64
#2018-04-24|2378.76
#2018-04-25|2367.56
#2018-04-26|2408.73
#2018-04-27|2408.84
#2018-04-30|2391.43
#2018-05-01|2411.72
#2018-05-02|2411.42
#2018-05-03|2416.24
#2018-05-04|2439.57
#2018-05-07|2423.25
#2018-05-08|2393.46
#2018-05-09|2393.19
#2018-05-10|2424.99
#2018-05-11|2424.42
#2018-05-14|2409.27
#2018-05-15|2390.52
#2018-05-16|2374.35
#2018-05-17|2368.75
#2018-05-18|2371.57
#2018-05-21|2386.29
#2018-05-22|2391.87
#2018-05-23|2413.15
#2018-05-24|2428.39
#2018-05-25|2434.22
#2018-05-28| .
#2018-05-29|2455.97
#2018-05-30|2489.12
#2018-05-31|2464.98
#2018-06-01|2450.84
#2018-06-04|2446.18
#2018-06-05|2420.10
#2018-06-06|2372.41
#2018-06-07|2375.79
#2018-06-08|2362.69
#2018-06-11|2347.92
#2018-06-12|2365.55
#2018-06-13|2353.41
#2018-06-14|2380.43
#2018-06-15|2408.76
#2018-06-18|2437.73
#2018-06-19|2477.42
#2018-06-20|2490.42
#2018-06-21|2494.22
#2018-06-22|2504.67
#2018-06-25|2514.42
#2018-06-26|2510.21
#2018-06-27|2498.51
#2018-06-28|2508.35
#2018-06-29|2492.89
#2018-07-02|2519.41
#2018-07-03|2542.12
#2018-07-04| .
#2018-07-05|2585.71
#2018-07-06|2607.31
#2018-07-09|2540.59
#2018-07-10|2569.35
#2018-07-11|2569.65
#2018-07-12|2565.86
#2018-07-13|2557.38
#2018-07-16|2556.09
#2018-07-17|2539.95
#2018-07-18|2530.28
#2018-07-19|2567.85
#2018-07-20|2553.18
#2018-07-23|2548.30
#2018-07-24|2552.14
#2018-07-25|2543.27
#2018-07-26|2567.85
#2018-07-27|2533.63
#2018-07-30|2520.53
#2018-07-31|2559.42
#2018-08-01|2526.86
#2018-08-02|2551.81
#2018-08-03|2537.71
#2018-08-06|2568.47
#2018-08-07|2554.25
#2018-08-08|2552.20
#2018-08-09|2545.97
#2018-08-10|2534.89
#2018-08-13|2535.67
#2018-08-14|2569.23
#2018-08-15|2570.94
#2018-08-16|2604.01
#2018-08-17|2603.31
#2018-08-20|2595.23
#2018-08-21|2597.32
#2018-08-22|2579.30
#2018-08-23|2572.03
#2018-08-24|2569.51
#2018-08-27|2537.52
#2018-08-28|2528.84
#2018-08-29|2546.54
#2018-08-30|2549.68
#2018-08-31|2552.42
#2018-09-03| .
#2018-09-04|2565.94
#2018-09-05|2600.17
#2018-09-06|2620.39
#2018-09-07|2606.84
#2018-09-10|2600.16
#2018-09-11|2616.98
#2018-09-12|2616.15
#2018-09-13|2638.85
#2018-09-14|2641.76
#2018-09-17|2651.81
#2018-09-18|2643.85
#2018-09-19|2588.04
#2018-09-20|2610.93
#2018-09-21|2621.98
#2018-09-24|2599.72
#2018-09-25|2581.49
#2018-09-26|2535.98
#2018-09-27|2558.57
#2018-09-28|2607.55
#2018-10-01|2566.22
#2018-10-02|2574.81
#2018-10-03|2580.34
#2018-10-04|2565.08
#2018-10-05|2580.14
#2018-10-08|2620.40
#2018-10-09|2632.71
#2018-10-10|2606.69
#2018-10-11|2540.29
#2018-10-12|2495.87
#2018-10-15|2506.99
#2018-10-16|2575.34
#2018-10-17|2560.28
#2018-10-18|2559.73
#2018-10-19|2579.91
#2018-10-22|2537.32
#2018-10-23|2500.18
#2018-10-24|2494.19
#2018-10-25|2486.60
#2018-10-26|2432.60
#2018-10-29|2460.27
#2018-10-30|2443.69
#2018-10-31|2392.17
#2018-11-01|2399.19
#2018-11-02|2410.78
#2018-11-05|2452.06
#2018-11-06|2497.66
#2018-11-07|2542.96
#2018-11-08|2530.02
#2018-11-09|2523.32
#2018-11-12|2513.93
#2018-11-13|2516.48
#2018-11-14|2494.32
#2018-11-15|2521.56
#2018-11-16|2544.26
#2018-11-19|2548.94
#2018-11-20|2529.38
#2018-11-21|2518.66
#2018-11-22| .
#2018-11-23|2524.13
#2018-11-26|2550.51
#2018-11-27|2515.62
#2018-11-28|2532.13
#2018-11-29|2490.54
#2018-11-30|2521.34
#2018-12-03|2547.35
#2018-12-04|2486.64
#2018-12-05| .
#2018-12-06|2510.18
#2018-12-07|2524.58
#2018-12-10|2535.14
#2018-12-11|2556.58
#2018-12-12|2575.73
#2018-12-13|2578.40
#2018-12-14|2590.50
#2018-12-17|2501.06
#2018-12-18|2478.83
#2018-12-19|2470.79
#2018-12-20|2483.44
#2018-12-21|2441.19
#2018-12-24|2331.78
#2018-12-25| .
#2018-12-26|2385.16
#2018-12-27|2415.69
#2018-12-28|2432.41
#2018-12-31|2449.41
#2019-01-01| .
#2019-01-02|2398.69
#2019-01-03|2396.46
#2019-01-04|2417.21
#2019-01-07|2393.73
#2019-01-08|2449.35
#2019-01-09|2450.41
#2019-01-10|2466.42
#2019-01-11|2464.84
#2019-01-14|2426.03
#2019-01-15|2457.01
#2019-01-16|2468.87
#2019-01-17|2487.51
#2019-01-18|2509.38
#2019-01-21| .
#2019-01-22|2499.45
#2019-01-23|2524.21
#2019-01-24|2556.33
#2019-01-25|2534.47
#2019-01-28|2501.92
#2019-01-29|2501.09
#2019-01-30|2521.47
#2019-01-31|2574.49
#2019-02-01|2545.50
#2019-02-04|2553.93
#2019-02-05|2565.47
#2019-02-06|2541.80
#2019-02-07|2576.23
#2019-02-08|2607.57
#2019-02-11|2610.60
#2019-02-12|2624.09
#2019-02-13|2620.76
#2019-02-14|2622.83
#2019-02-15|2652.58
#2019-02-18| .
#2019-02-19|2674.21
#2019-02-20|2688.34
#2019-02-21|2703.84
#2019-02-22|2736.67
#2019-02-25|2700.92
#2019-02-26|2684.97
#2019-02-27|2695.80
#2019-02-28|2667.14
#2019-03-01|2681.51
#2019-03-04|2696.43
#2019-03-05|2676.16
#2019-03-06|2647.68
#2019-03-07|2661.74
#2019-03-08|2670.55
#2019-03-11|2710.96
#2019-03-12|2717.11
#2019-03-13|2712.85
#2019-03-14|2699.72
#2019-03-15|2705.28
#2019-03-18|2714.14
#2019-03-19|2685.73
#2019-03-20|2694.69
#2019-03-21|2732.26
#2019-03-22|2699.93
#2019-03-25|2709.54
#2019-03-26|2724.50
#2019-03-27|2712.63
#2019-03-28|2700.97
#2019-03-29|2701.73
#2019-04-01|2680.38
#2019-04-02|2660.53
#2019-04-03|2669.28
#2019-04-04|2667.91
#2019-04-05|2701.90
#2019-04-08|2669.24
#2019-04-09|2647.28
#2019-04-10|2663.50
#2019-04-11|2658.70
#2019-04-12|2670.99
#2019-04-15|2666.84
#2019-04-16|2650.47
#2019-04-17|2644.86
#2019-04-18|2659.38
#2019-04-19| .
#2019-04-22|2646.74
#2019-04-23|2665.21
#2019-04-24|2683.68
#2019-04-25|2679.74
#2019-04-26|2695.18
#2019-04-29|2693.64
#2019-04-30|2727.15
#2019-05-01|2698.44
#2019-05-02|2691.64
#2019-05-03|2747.14
#2019-05-06|2746.27
#2019-05-07|2725.17
#2019-05-08|2707.49
#2019-05-09|2709.09
#2019-05-10|2751.38
#2019-05-13|2767.84
#2019-05-14|2756.42
#2019-05-15|2754.81
#2019-05-16|2767.96
#2019-05-17|2767.23
#2019-05-20|2760.34
#2019-05-21|2769.19
#2019-05-22|2780.90
#2019-05-23|2766.65
#2019-05-24|2768.51
#2019-05-27| .
#2019-05-28|2739.21
#2019-05-29|2695.60
#2019-05-30|2678.03
#2019-05-31|2702.00
#2019-06-03|2730.26
#2019-06-04|2735.71
#2019-06-05|2750.61
#2019-06-06|2759.37
#2019-06-07|2761.39
#2019-06-10|2748.07
#2019-06-11|2743.86
#2019-06-12|2789.98
#2019-06-13|2796.53
#2019-06-14|2808.23
#2019-06-17|2782.22
#2019-06-18|2782.27
#2019-06-19|2808.67
#2019-06-20|2825.11
#2019-06-21|2823.05
#2019-06-24|2811.38
#2019-06-25|2816.44
#2019-06-26|2772.32
#2019-06-27|2796.17
#2019-06-28|2840.75
#2019-07-01|2821.25
#2019-07-02|2855.00
#2019-07-03|2874.97
#2019-07-04| .
#2019-07-05|2880.16
#2019-07-08|2872.89
#2019-07-09|2863.42
#2019-07-10|2860.44
#2019-07-11|2846.14
#2019-07-12|2841.29
#2019-07-15|2826.84
#2019-07-16|2839.07
#2019-07-17|2859.16
#2019-07-18|2890.09
#2019-07-19|2853.83
#2019-07-22|2847.40
#2019-07-23|2860.48
#2019-07-24|2875.99
#2019-07-25|2853.85
#2019-07-26|2880.01
#2019-07-29|2881.91
#2019-07-30|2898.34
#2019-07-31|2901.94
#2019-08-01|2889.88
#2019-08-02|2880.69
#2019-08-05|2799.14
#2019-08-06|2813.56
#2019-08-07|2844.26
#2019-08-08|2902.58
#2019-08-09|2894.76
#2019-08-12|2891.25
#2019-08-13|2902.53
#2019-08-14|2874.64
#2019-08-15|2921.26
#2019-08-16|2959.29
#2019-08-19|2963.17
#2019-08-20|2955.64
#2019-08-21|2963.29
#2019-08-22|2963.58
#2019-08-23|2905.26
#2019-08-26|2949.83
#2019-08-27|2948.87
#2019-08-28|2959.56
#2019-08-29|2990.17
#2019-08-30|3006.75
#2019-09-02| .
#2019-09-03|3029.68
#2019-09-04|3041.88
#2019-09-05|3031.44
#2019-09-06|2992.63
#2019-09-09|2962.26
#2019-09-10|2961.81
#2019-09-11|3025.20
#2019-09-12|3035.38
#2019-09-13|3035.75
#2019-09-16|3023.58
#2019-09-17|3029.98
#2019-09-18|3037.15
#2019-09-19|3053.59
#2019-09-20|3019.91
#2019-09-23|3015.73
#2019-09-24|3020.65
#2019-09-25|3051.88
#2019-09-26|3058.06
#2019-09-27|3049.06
#2019-09-30|3048.64
#2019-10-01|3018.78
#2019-10-02|2984.87
#2019-10-03|2991.12
#2019-10-04|3029.92
#2019-10-07|3028.66
#2019-10-08|3004.72
#2019-10-09|3020.21
#2019-10-10|3028.69
#2019-10-11|3063.16
#2019-10-14|3043.61
#2019-10-15|3026.33
#2019-10-16|3043.02
#2019-10-17|3083.99
#2019-10-18|3073.39
#2019-10-21|3080.90
#2019-10-22|3080.76
#2019-10-23|3085.65
#2019-10-24|3076.30
#2019-10-25|3070.49
#2019-10-28|3059.18
#2019-10-29|3071.74
#2019-10-30|3096.08
#2019-10-31|3099.59
#2019-11-01|3098.97
#2019-11-04|3031.85
#2019-11-05|3004.70
#2019-11-06|3003.48
#2019-11-07|2952.46
#2019-11-08|2916.04
#2019-11-11|2898.01
#2019-11-12|2904.04
#2019-11-13|2930.20
#2019-11-14|2929.25
#2019-11-15|2927.86
#2019-11-18|2934.97
#2019-11-19|2956.35
#2019-11-20|2965.62
#2019-11-21|2942.82
#2019-11-22|2955.84
#2019-11-25|2987.00
#2019-11-26|3004.49
#2019-11-27|3016.53
#2019-11-28|3016.53
#2019-11-29|3015.98
#2019-12-02|2999.32
#2019-12-03|2990.96
#2019-12-04|3006.87
#2019-12-05|3019.93
#2019-12-06|3025.23
#2019-12-09|3016.01
#2019-12-10|3033.03
#2019-12-11|3054.26
#2019-12-12|3035.24
#2019-12-13|3015.16
#2019-12-16|3060.27
#2019-12-17|3077.24
#2019-12-18|3104.64
#2019-12-19|3099.44
#2019-12-20|3095.79
#2019-12-23|3075.28
#2019-12-24|3078.72
#2019-12-25| .
#2019-12-26|3075.02
#2019-12-27|3087.96
#2019-12-30|3099.93
#2019-12-31|3101.39
#2020-01-01| .
#2020-01-02|3062.68
#2020-01-03|3073.27
#2020-01-06|3043.58
#2020-01-07|3015.53
#2020-01-08|2994.63
#2020-01-09|2994.29
#2020-01-10|3002.30
#2020-01-13|3038.56
#2020-01-14|3021.44
#2020-01-15|3060.65
#2020-01-16|3095.28
#2020-01-17|3119.54
#2020-01-20| .
#2020-01-21|3137.96
#2020-01-22|3150.22
#2020-01-23|3175.24
#2020-01-24|3159.21
#2020-01-27|3166.61
#2020-01-28|3172.96
#2020-01-29|3171.75
#2020-01-30|3181.68
#2020-01-31|3134.58
#2020-02-03|3178.64
#2020-02-04|3209.49
#2020-02-05|3233.33
#2020-02-06|3233.21
#2020-02-07|3226.60
#2020-02-10|3240.54
#2020-02-11|3233.67
#2020-02-12|3239.27
#2020-02-13|3277.82
#2020-02-14|3298.80
#2020-02-17| .
#2020-02-18|3301.52
#2020-02-19|3276.74
#2020-02-20|3277.35
#2020-02-21|3276.40
#2020-02-24|3231.59
#2020-02-25|3155.20
#2020-02-26|3137.78
#2020-02-27|2989.40
#2020-02-28|2854.52
#2020-03-02|2989.62
#2020-03-03|2977.69
#2020-03-04|3130.97
#2020-03-05|3074.60
#2020-03-06|3105.59
#2020-03-09|2930.59
#2020-03-10|2981.87
#2020-03-11|2828.45
#2020-03-12|2563.80
#2020-03-13|2710.38
#2020-03-16|2424.15
#2020-03-17|2920.20
#2020-03-18|2871.55
#2020-03-19|2856.41
#2020-03-20|2553.61
#2020-03-23|2355.51
#2020-03-24|2552.35
#2020-03-25|2521.79
#2020-03-26|2699.62
#2020-03-27|2653.29
#2020-03-30|2830.96
#2020-03-31|2741.93
#2020-04-01|2525.27
#2020-04-02|2602.83
#2020-04-03|2564.01
#2020-04-06|2761.61
#2020-04-07|2686.67
#2020-04-08|2778.22
#2020-04-09|2922.37
#2020-04-10|2922.37
#2020-04-13|2836.49
#2020-04-14|2922.13
#2020-04-15|2816.53
#2020-04-16|2836.40
#2020-04-17|2926.80
#2020-04-20|2827.20
#2020-04-21|2817.34
#2020-04-22|2856.61
#2020-04-23|2825.96
#2020-04-24|2860.09
#2020-04-27|2910.91
#2020-04-28|2934.49
#2020-04-29|2977.74
#2020-04-30|2827.46
#2020-05-01|2762.78
#2020-05-04|2742.19
#2020-05-05|2767.54
#2020-05-06|2676.78
#2020-05-07|2737.10
#2020-05-08|2810.96
#2020-05-11|2782.60
#2020-05-12|2690.18
#2020-05-13|2663.78
#2020-05-14|2649.07
#2020-05-15|2650.05
#2020-05-18|2806.25
#2020-05-19|2706.12
#2020-05-20|2784.95
#2020-05-21|2802.79
#2020-05-22|2818.58
#2020-05-25|2818.58
#2020-05-26|2853.66
#2020-05-27|2878.73
#2020-05-28|2886.67
#2020-05-29|2897.34
#2020-06-01|2885.56
#2020-06-02|2896.07
#2020-06-03|2941.92
#2020-06-04|2910.12
#2020-06-05|2951.77
#2020-06-08|2982.61
#2020-06-09|2928.35
#2020-06-10|2884.79
#2020-06-11|2719.22
#2020-06-12|2746.41
#2020-06-15|2795.66
#2020-06-16|2817.83
#2020-06-17|2774.80
#2020-06-18|2768.15
#2020-06-19|2722.97
#2020-06-22|2730.44
#2020-06-23|2719.57
#2020-06-24|2689.81
#2020-06-25|2677.09
#2020-06-26|2610.37
#2020-06-29|2714.76
#2020-06-30|2782.27
#2020-07-01|2770.51
#2020-07-02|2788.59
#2020-07-03| .
#2020-07-06|2766.64
#2020-07-07|2731.23
#2020-07-08|2712.21
#2020-07-09|2649.47
#2020-07-10|2708.78
#2020-07-13|2688.20
#2020-07-14|2713.52
#2020-07-15|2743.60
#2020-07-16|2756.21
#2020-07-17|2796.09
#2020-07-20|2752.66
#2020-07-21|2802.98
#2020-07-22|2822.25
#2020-07-23|2834.73
#2020-07-24|2793.41
#2020-07-27|2774.40
#2020-07-28|2792.36
#2020-07-29|2808.67
#2020-07-30|2768.25
#2020-07-31|2730.20
#2020-08-03|2732.81
#2020-08-04|2766.75
#2020-08-05|2760.25
#2020-08-06|2787.86
#2020-08-07|2882.94
#2020-08-10|2898.03
#2020-08-11|2841.74
#2020-08-12|2887.62
#2020-08-13|2857.27
#2020-08-14|2866.84
#2020-08-17|2845.66
#2020-08-18|2820.16
#2020-08-19|2817.26
#2020-08-20|2797.46
#2020-08-21|2775.78
#2020-08-24|2808.45
#2020-08-25|2805.33
#2020-08-26|2759.75
#2020-08-27|2770.60
#2020-08-28|2790.26
#2020-08-31|2770.08
#2020-09-01|2741.07
#2020-09-02|2789.78
#2020-09-03|2772.31
#2020-09-04|2743.12
#2020-09-07| .
#2020-09-08|2676.32
#2020-09-09|2693.86
#2020-09-10|2648.46
#2020-09-11|2613.83
#2020-09-14|2636.46
#2020-09-15|2616.91
#2020-09-16|2638.15
#2020-09-17|2613.14
#2020-09-18|2581.77
#2020-09-21|2573.13
#2020-09-22|2580.99
#2020-09-23|2514.68
#2020-09-24|2545.43
#2020-09-25|2575.06
#2020-09-28|2611.59
#2020-09-29|2605.82
#2020-09-30|2616.14
#2020-10-01|2620.14
#2020-10-02|2647.99
#2020-10-05|2662.98
#2020-10-06|2690.24
#2020-10-07|2703.99
#2020-10-08|2743.09
#2020-10-09|2740.55
#2020-10-12|2784.27
#2020-10-13|2762.61
#2020-10-14|2739.00
#2020-10-15|2749.56
#2020-10-16|2751.62
#2020-10-19|2714.08
#2020-10-20|2726.20
#2020-10-21|2752.28
#2020-10-22|2798.04
#2020-10-23|2819.15
#2020-10-26|2805.78
#2020-10-27|2791.39
#2020-10-28|2690.66
#2020-10-29|2698.28
#2020-10-30|2683.09
#2020-11-02|2754.21
#2020-11-03|2812.80
#2020-11-04|2732.55
#2020-11-05|2774.61
#2020-11-06|2729.79
#2020-11-09|2876.88
#2020-11-10|3053.48
#2020-11-11|3038.40
#2020-11-12|2946.11
#2020-11-13|3016.12
#2020-11-16|3064.83
#2020-11-17|3025.58
#2020-11-18|2940.32
#2020-11-19|2936.02
#2020-11-20|2940.65
#2020-11-23|2979.79
#2020-11-24|3070.14
#2020-11-25|3041.15
#2020-11-26|3041.15
#2020-11-27|2997.16
#2020-11-30|2899.38
#2020-12-01|2913.82
#2020-12-02|2910.95
#2020-12-03|2889.34
#2020-12-04|2919.59
#2020-12-07|2911.98
#2020-12-08|2921.19
#2020-12-09|2940.81
#2020-12-10|2941.42
#2020-12-11|2968.05
#2020-12-14|2969.33
#2020-12-15|3046.53
#2020-12-16|3010.93
#2020-12-17|3042.88
#2020-12-18|2970.43
#2020-12-21|2878.47
#2020-12-22|2926.62
#2020-12-23|2943.08
#2020-12-24|2962.26
#2020-12-25|2962.26
#2020-12-28|2988.36
#2020-12-29|2953.65
#2020-12-30|2955.44
#2020-12-31|2982.52
#2021-01-01|2982.52
#2021-01-04|2938.23
#2021-01-05|2931.61
#2021-01-06|3056.59
#2021-01-07|3025.43
#2021-01-08|3014.76
#2021-01-11|3008.69
#2021-01-12|3037.29
#2021-01-13|3034.69
#2021-01-14|3039.96
#2021-01-15|3049.35
#2021-01-18|3049.35
#2021-01-19|3013.55
#2021-01-20|2987.32
#2021-01-21|2953.50
#2021-01-22|2983.82
#2021-01-25|3010.23
#2021-01-26|2990.76
#2021-01-27|2961.55
#2021-01-28|2946.09
#2021-01-29|2948.34
#2021-02-01|2981.93
#2021-02-02|2985.34
#2021-02-03|2954.14
#2021-02-04|2996.78
#2021-02-05|3041.59
#2021-02-08|3046.57
#2021-02-09|3076.07
#2021-02-10|3077.86
#2021-02-11|3079.47
#2021-02-12|3039.40
#2021-02-15|3039.40
#2021-02-16|3054.67
#2021-02-17|3086.37
#2021-02-18|3078.08
#2021-02-19|3100.40
#2021-02-22|3068.12
#2021-02-23|3103.64
#2021-02-24|3094.08
#2021-02-25|3088.19
#2021-02-26|3044.11
#2021-03-01|3092.66
#2021-03-02|3063.66
#2021-03-03|3072.91
#2021-03-04|3052.71
#2021-03-05|3165.55
#2021-03-08|3229.18
#2021-03-09|3200.09
#2021-03-10|3236.51
#2021-03-11|3215.28
#2021-03-12|3267.54
#2021-03-15|3302.12
#2021-03-16|3304.70
#2021-03-17|3188.16
#2021-03-18|3191.50
#2021-03-19|3232.81
#2021-03-22|3174.51
#2021-03-23|3170.68
#2021-03-24|3193.73
#2021-03-25|3225.91
#2021-03-26|3242.13
#2021-03-29|3266.18
#2021-03-30|3252.43
#2021-03-31|3260.40
#2021-04-01|3265.84
#2021-04-02|3265.84
#2021-04-05|3291.20
#2021-04-06|3306.47
#2021-04-07|3307.15
#2021-04-08|3317.82
#2021-04-09|3319.80
#2021-04-12|3346.81
#2021-04-13|3342.70
#2021-04-14|3371.99
#2021-04-15|3419.58
#2021-04-16|3428.02
#2021-04-19|3413.59
#2021-04-20|3438.64
#2021-04-21|3440.89
#2021-04-22|3429.47
#2021-04-23|3436.02
#2021-04-26|3391.76
#2021-04-27|3352.86
#2021-04-28|3356.94
#2021-04-29|3371.49
#2021-04-30|3367.57
#2021-05-03|3399.52
#2021-05-04|3380.05
#2021-05-05|3335.86
#2021-05-06|3380.77
#2021-05-07|3404.73
#2021-05-10|3419.65
#2021-05-11|3388.93
#2021-05-12|3288.71
#2021-05-13|3373.37
#2021-05-14|3374.32
#2021-05-17|3340.70
#2021-05-18|3320.51
#2021-05-19|3303.82
#2021-05-20|3322.34
#2021-05-21|3341.32
#2021-05-24|3362.20
#2021-05-25|3330.21
#2021-05-26|3366.68
#2021-05-27|3348.91
#2021-05-28|3358.87
#2021-05-31|3358.87
#2021-06-01|3382.62
#2021-06-02|3391.43
#2021-06-03|3414.78
#2021-06-04|3410.56
#2021-06-07|3424.80
#2021-06-08|3437.48
#2021-06-09|3457.64
#2021-06-10|3465.74
#2021-06-11|3489.83
#2021-06-14|3473.66
#2021-06-15|3490.43
#2021-06-16|3465.02
#2021-06-17|3460.57
#2021-06-18|3331.95
#2021-06-21|3402.52
#2021-06-22|3365.93
#2021-06-23|3328.80
#2021-06-24|3359.78
#2021-06-25|3393.36
#2021-06-28|3380.67
#2021-06-29|3340.18
#2021-06-30|3342.96
#2021-07-01|3378.69
#2021-07-02|3368.41
#2021-07-05|3368.41
#2021-07-06|3347.07
#2021-07-07|3370.11
#2021-07-08|3337.91
#2021-07-09|3368.09
#2021-07-12|3385.21
#2021-07-13|3359.93
#2021-07-14|3356.80
#2021-07-15|3384.53
#2021-07-16|3403.85
#2021-07-19|3335.34
#2021-07-20|3395.89
#2021-07-21|3380.23
#2021-07-22|3351.20
#2021-07-23|3409.37
#2021-07-26|3422.95
#2021-07-27|3455.11
#2021-07-28|3447.81
#2021-07-29|3456.03
#2021-07-30|3427.02
#2021-08-02|3449.75
#2021-08-03|3518.50
#2021-08-04|3502.68
#2021-08-05|3536.41
#2021-08-06|3529.31
#2021-08-09|3508.36
#2021-08-10|3511.50
#2021-08-11|3532.71
#2021-08-12|3517.61
#2021-08-13|3543.44
#2021-08-16|3543.03
#2021-08-17|3536.84
#2021-08-18|3490.11
#2021-08-19|3486.81
#2021-08-20|3517.29
#2021-08-23|3499.23
#2021-08-24|3478.68
#2021-08-25|3477.24
#2021-08-26|3431.68
#2021-08-27|3477.89
#2021-08-30|3493.76
#2021-08-31|3497.73
#2021-09-01|3541.38
#2021-09-02|3559.40
#2021-09-03|3523.07
#2021-09-06|3523.07
#2021-09-07|3467.00
#2021-09-08|3512.76
#2021-09-09|3471.40
#2021-09-10|3400.22
#2021-09-13|3380.15
#2021-09-14|3352.47
#2021-09-15|3348.97
#2021-09-16|3315.47
#2021-09-17|3300.22
#2021-09-20|3283.43
#2021-09-21|3273.69
#2021-09-22|3287.94
#2021-09-23|3290.92
#2021-09-24|3281.78
#2021-09-27|3303.08
#2021-09-28|3257.78
#2021-09-29|3304.25
#2021-09-30|3247.41
#2021-10-01|3285.94
#2021-10-04|3343.04
#2021-10-05|3372.25
#2021-10-06|3382.68
#2021-10-07|3381.60
#2021-10-08|3354.28
#2021-10-11|3341.74
#2021-10-12|3361.96
#2021-10-13|3377.53
#2021-10-14|3438.90
#2021-10-15|3412.74
#2021-10-18|3375.15
#2021-10-19|3390.91
#2021-10-20|3423.43
#2021-10-21|3427.58
#2021-10-22|3442.79
#2021-10-25|3477.27
#2021-10-26|3465.10
#2021-10-27|3417.13
#2021-10-28|3444.49
#2021-10-29|3443.58
#2021-11-01|3492.01
#2021-11-02|3472.78
#2021-11-03|3492.06
#2021-11-04|3475.02
#2021-11-05|3527.87
#2021-11-08|3497.26
#2021-11-09|3497.49
#2021-11-10|3535.64
#2021-11-11|3529.95
#2021-11-12|3528.13
#2021-11-15|3545.94
#2021-11-16|3545.26
#2021-11-17|3560.41
#2021-11-18|3552.12
#2021-11-19|3574.96
#2021-11-22|3587.22
#2021-11-23|3592.48
#2021-11-24|3585.07
#2021-11-25|3585.07
#2021-11-26|3493.93
#2021-11-29|3526.03
#2021-11-30|3426.82
#2021-12-01|3419.13
#2021-12-02|3502.30
#2021-12-03|3516.21
#2021-12-06|3601.88
#2021-12-07|3610.18
#2021-12-08|3637.90
#2021-12-09|3602.39
#2021-12-10|3615.30
#2021-12-13|3630.11
#2021-12-14|3611.24
#2021-12-15|3678.89
#2021-12-16|3674.63
#2021-12-17|3671.15
#2021-12-20|3671.63
#2021-12-21|3676.93
#2021-12-22|3712.62
#2021-12-23|3708.45
#2021-12-24|3708.45
#2021-12-27|3736.15
#2021-12-28|3731.82
#2021-12-29|3767.01
#2021-12-30|3773.14
#2021-12-31|3786.86
#2022-01-03|3780.19
#2022-01-04|3761.13
#2022-01-05|3734.11
#2022-01-06|3711.40
#2022-01-07|3696.57
#2022-01-10|3646.95
#2022-01-11|3616.69
#2022-01-12|3598.37
#2022-01-13|3592.90
#2022-01-14|3590.37
#2022-01-17|3590.37
#2022-01-18|3556.60
#2022-01-19|3514.56
#2022-01-20|3507.91
#2022-01-21|3483.31
#2022-01-24|3491.67
#2022-01-25|3487.84
#2022-01-26|3483.00
#2022-01-27|3476.72
#2022-01-28|3530.90
#2022-01-31|3572.24
#2022-02-01|3569.57
#2022-02-02|3562.47
#2022-02-03|3543.57
#2022-02-04|3505.47
#2022-02-07|3523.11
#2022-02-08|3534.18
#2022-02-09|3552.19
#2022-02-10|3497.13
#2022-02-11|3519.95
#2022-02-14|3504.76
#2022-02-15|3503.85
#2022-02-16|3518.69
#2022-02-17|3518.63
#2022-02-18|3500.76
#2022-02-21|3500.76
#2022-02-22|3486.77
#2022-02-23|3454.15
#2022-02-24|3577.70
#2022-02-25|3662.74
#2022-02-28|3703.00
#2022-03-01|3667.76
#2022-03-02|3745.79
#2022-03-03|3784.44
#2022-03-04|3846.15
#2022-03-07|3875.79
#2022-03-08|3824.54
#2022-03-09|3790.38
#2022-03-10|3804.70
#2022-03-11|3783.20
#2022-03-14|3768.01
#2022-03-15|3805.88
#2022-03-16|3814.20
#2022-03-17|3820.61
#2022-03-18|3808.30
#2022-03-21|3836.50
#2022-03-22|3799.83
#2022-03-23|3784.23
#2022-03-24|3826.83
#2022-03-25|3889.62
#2022-03-28|3901.63
#2022-03-29|3956.96
#2022-03-30|3961.97
#2022-03-31|3948.79
#2022-04-01|4032.53
#2022-04-04|3968.19
#2022-04-05|3960.97
#2022-04-06|4006.01
#2022-04-07|3980.91
#2022-04-08|3995.23
#2022-04-11|3958.96
#2022-04-12|3977.56
#2022-04-13|3953.53
#2022-04-14|3941.88
#2022-04-15|3941.88
#2022-04-18|3944.01
#2022-04-19|3974.16
#2022-04-20|4018.84
#2022-04-21|3978.09
#2022-04-22|3968.03
#2022-04-25|3897.95
#2022-04-26|3875.32
#2022-04-27|3832.63
#2022-04-28|3851.30
#2022-04-29|3763.22
#2022-05-02|3717.42
#2022-05-03|3733.49
#2022-05-04|3823.66
#2022-05-05|3757.86
#2022-05-06|3785.26
#2022-05-09|3801.86
#2022-05-10|3776.77
#2022-05-11|3773.51
#2022-05-12|3796.50
#2022-05-13|3818.22
#2022-05-16|3838.28
#2022-05-17|3871.92
#2022-05-18|3857.63
#2022-05-19|3860.38
#2022-05-20|3860.23
#2022-05-23|3881.97
#2022-05-24|3944.88
#2022-05-25|3943.79
#2022-05-26|3935.76
#2022-05-27|3965.46
#2022-05-30|3965.46
#2022-05-31|3942.08
#2022-06-01|3944.58
#2022-06-02|3983.11
#2022-06-03|3962.01
#2022-06-06|3978.27
#2022-06-07|3990.42
#2022-06-08|3933.44
#2022-06-09|3883.84
#2022-06-10|3896.07
#2022-06-13|3723.84
#2022-06-14|3656.14
#2022-06-15|3671.73
#2022-06-16|3614.88
#2022-06-17|3604.33
#2022-06-20|3604.33
#2022-06-21|3636.11
#2022-06-22|3660.09
#2022-06-23|3700.72
#2022-06-24|3741.67
#2022-06-27|3809.80
#2022-06-28|3788.24
#2022-06-29|3767.02
#2022-06-30|3805.28
#2022-07-01|3892.93
#2022-07-04|3892.93
#2022-07-05|3750.19
#2022-07-06|3792.69
#2022-07-07|3775.34
#2022-07-08|3747.52
#2022-07-11|3751.79
#2022-07-12|3724.94
#2022-07-13|3731.02
#2022-07-14|3728.78
#2022-07-15|3775.16
#2022-07-18|3732.90
#2022-07-19|3780.08
#2022-07-20|3739.20
#2022-07-21|3720.09
#2022-07-22|3745.05
#2022-07-25|3800.75
#2022-07-26|3834.06
#2022-07-27|3836.56
#2022-07-28|3928.47
#2022-07-29|3942.45
#2022-08-01|3938.36
#2022-08-02|3931.55
#2022-08-03|3872.13
#2022-08-04|3857.73
#2022-08-05|3818.69
#2022-08-08|3837.06
#2022-08-09|3874.30
#2022-08-10|3877.86
#2022-08-11|3864.92
#2022-08-12|3939.17
#2022-08-15|3969.65
#2022-08-16|3998.41
#2022-08-17|3998.09
#2022-08-18|4011.21
#2022-08-19|3998.42
#2022-08-22|3927.33
#2022-08-23|3890.24
#2022-08-24|3890.52
#2022-08-25|3937.81
#2022-08-26|3884.97
#2022-08-29|3879.81
#2022-08-30|3802.85
#2022-08-31|3774.76
#2022-09-01|3799.90
#2022-09-02|3785.51
#2022-09-05|3785.51
#2022-09-06|3775.39
#2022-09-07|3848.91
#2022-09-08|3839.83
#2022-09-09|3853.98
#2022-09-12|3905.24
#2022-09-13|3832.17
#2022-09-14|3889.44
#2022-09-15|3824.44
#2022-09-16|3819.56
#2022-09-19|3849.66
#2022-09-20|3793.10
#2022-09-21|3746.46
#2022-09-22|3737.15
#2022-09-23|3676.43
#2022-09-26|3611.65
#2022-09-27|3544.46
#2022-09-28|3613.91
#2022-09-29|3497.68
#2022-09-30|3416.59
#2022-10-03|3547.17
#2022-10-04|3622.41
#2022-10-05|3548.64
#2022-10-06|3483.78
#2022-10-07|3412.02
#2022-10-10|3430.76
#2022-10-11|3507.35
#2022-10-12|3454.68
#2022-10-13|3557.94
#2022-10-14|3506.36
#2022-10-17|3683.04
#2022-10-18|3721.12
#2022-10-19|3703.47
#2022-10-20|3586.27
#2022-10-21|3662.14
#2022-10-24|3692.20
#2022-10-25|3777.92
#2022-10-26|3802.89
#2022-10-27|3870.95
#2022-10-28|3954.94
#2022-10-31|3957.23
#2022-11-01|3892.83
#2022-11-02|3836.52
#2022-11-03|3795.36
#2022-11-04|3841.31
#2022-11-07|3804.95
#2022-11-08|3818.33
#2022-11-09|3817.13
#2022-11-10|3972.83
#2022-11-11|3914.29
#2022-11-14|3920.85
#2022-11-15|3958.07
#2022-11-16|3959.94
#2022-11-17|3957.53
#2022-11-18|4053.50
#2022-11-21|4091.05
#2022-11-22|4128.28
#2022-11-23|4139.26
#2022-11-24|4139.26
#2022-11-25|4168.80
#2022-11-28|4115.01
#2022-11-29|4078.63
#2022-11-30|4152.20
#2022-12-01|4098.39
#2022-12-02|4080.74
#2022-12-05|4067.11
#2022-12-06|4068.68
#2022-12-07|4085.88
#2022-12-08|4107.74
#2022-12-09|4104.71
#2022-12-12|4130.67
#2022-12-13|4128.75
#2022-12-14|4103.99
#2022-12-15|4035.66
#2022-12-16|4006.60
#2022-12-19|4006.85
#2022-12-20|4010.62
#2022-12-21|4059.98
#2022-12-22|4037.40
#2022-12-23|4103.59
#2022-12-26|4103.59
#2022-12-27|4121.68
#2022-12-28|4079.92
#2022-12-29|4131.02
#2022-12-30|4057.76
#2023-01-02|4057.76
#2023-01-03|4090.22
#2023-01-04|4129.65
#2023-01-05|4045.38
#2023-01-06|4125.69
#2023-01-09|4104.05
#2023-01-10|4121.81
#2023-01-11|4147.43
#2023-01-12|4158.24
#2023-01-13|4167.32
#2023-01-16|4167.32
#2023-01-17|4143.42
#2023-01-18|4070.01
#2023-01-19|4040.18
#2023-01-20|4053.93
#2023-01-23|4057.10
#2023-01-24|4105.64
#2023-01-25|4111.88
#2023-01-26|4101.33
#2023-01-27|4088.22
#2023-01-30|4021.04
#2023-01-31|4096.80
#2023-02-01|4175.76
#2023-02-02|4252.93
#2023-02-03|4258.98
#2023-02-06|4249.55
#2023-02-07|4224.37
#2023-02-08|4121.83
#2023-02-09|4045.16
#2023-02-10|4097.72
#2023-02-13|4130.31
#2023-02-14|4081.60
#2023-02-15|4093.83
#2023-02-16|4067.13
#2023-02-17|4134.38
#2023-02-20|4134.38
#2023-02-21|4082.18
#2023-02-22|4105.69
#2023-02-23|4101.97
#2023-02-24|4082.01
#2023-02-27|4054.67
#2023-02-28|4021.53
#2023-03-01|3952.67
#2023-03-02|3971.14
#2023-03-03|4014.58
#2023-03-06|3977.26
#2023-03-07|3947.10
#2023-03-08|3972.31
#2023-03-09|3927.14
#2023-03-10|3862.48
#2023-03-13|3885.22
#2023-03-14|3973.21
#2023-03-15|3988.27
#2023-03-16|4031.94
#2023-03-17|3985.31
#2023-03-20|4036.10
#2023-03-21|3952.12
#2023-03-22|3882.91
#2023-03-23|3839.95
#2023-03-24|3969.14
#2023-03-27|3988.97
#2023-03-28|4000.65
#2023-03-29|4045.66
#2023-03-30|4052.76
#2023-03-31|4070.96
#2023-04-03|4033.07
#2023-04-04|4047.17
#2023-04-05|4139.19
#2023-04-06|4165.56
#2023-04-07|4165.56
#2023-04-10|4180.38
#2023-04-11|4198.86
#2023-04-12|4168.71
#2023-04-13|4160.16
#2023-04-14|4083.18
#2023-04-17|4100.22
#2023-04-18|4035.44
#2023-04-19|4071.82
#2023-04-20|4076.36
#2023-04-21|4084.34
#2023-04-24|4074.48
#2023-04-25|4052.19
#2023-04-26|3954.37
#2023-04-27|3992.95
#2023-04-28|3951.30
#2023-05-01|3949.16
#2023-05-02|3909.41
#2023-05-03|3949.48
#2023-05-04|3974.14
#2023-05-05|4027.75
#2023-05-08|4006.45
#2023-05-09|4011.38
#2023-05-10|4061.00
#2023-05-11|4006.19
#2023-05-12|4038.50
#2023-05-15|4005.35
#2023-05-16|3961.75
#2023-05-17|3995.66
#2023-05-18|3990.84
#2023-05-19|3969.63
#2023-05-22|4003.12
#2023-05-23|4022.49
#2023-05-24|3986.13
#2023-05-25|3953.13
#2023-05-26|4007.73
#2023-05-29|4007.73
#2023-05-30|3985.36
#2023-05-31|3990.61
#2023-06-01|3945.54
#2023-06-02|4052.06
#2023-06-05|3990.99
#2023-06-06|4041.34
#2023-06-07|4141.76
#2023-06-08|4108.78
#2023-06-09|4080.28
#2023-06-12|4006.68
#2023-06-13|4005.68
#2023-06-14|3949.60
#2023-06-15|3963.47
#2023-06-16|3972.50
#2023-06-19|3972.50
#2023-06-20|3957.08
#2023-06-21|3961.98
#2023-06-22|3926.75
#2023-06-23|3832.53
#2023-06-26|3863.02
#2023-06-27|3899.83
#2023-06-28|3875.17
#2023-06-29|3911.74
#2023-06-30|3913.12
#2023-07-03|3920.34
#2023-07-04|3920.34
#2023-07-05|3906.74
#2023-07-06|3863.07
#2023-07-07|3800.35
#2023-07-10|3813.28
#2023-07-11|3862.57
#2023-07-12|3913.81
#2023-07-13|3939.53
#2023-07-14|3897.54
#2023-07-17|3903.81
#2023-07-18|3919.21
#2023-07-19|3958.49
#2023-07-20|4021.54
#2023-07-21|4032.68
#2023-07-24|4023.45
#2023-07-25|4025.07
#2023-07-26|4032.97
#2023-07-27|3941.23
#2023-07-28|3952.61
#2023-07-31|3956.76
#2023-08-01|3900.14
#2023-08-02|3916.85
#2023-08-03|3865.21
#2023-08-04|3852.02
#2023-08-07|3879.62
#2023-08-08|3854.56
#2023-08-09|3894.39
#2023-08-10|3864.95
#2023-08-11|3876.72
#2023-08-14|3845.18
#2023-08-15|3798.56
#2023-08-16|3815.04
#2023-08-17|3784.61
#2023-08-18|3797.13
#2023-08-21|3767.35
#2023-08-22|3775.03
#2023-08-23|3777.53
#2023-08-24|3747.00
#2023-08-25|3785.79
#2023-08-28|3781.94
#2023-08-29|3778.27
#2023-08-30|3753.46
#2023-08-31|3708.35
#2023-09-01|3715.85
#2023-09-04|3715.85
#2023-09-05|3646.23
#2023-09-06|3649.67
#2023-09-07|3675.39
#2023-09-08|3679.81
#2023-09-11|3709.30
#2023-09-12|3709.76
#2023-09-13|3741.94
#2023-09-14|3783.52
#2023-09-15|3786.20
#2023-09-18|3756.33
#2023-09-19|3718.55
#2023-09-20|3702.93
#2023-09-21|3667.39
#2023-09-22|3657.08
#2023-09-25|3661.31
#2023-09-26|3592.99
#2023-09-27|3567.03
#2023-09-28|3525.26
#2023-09-29|3527.07
#2023-10-02|3416.80
#2023-10-03|3436.27
#2023-10-04|3456.63
#2023-10-05|3492.05
#2023-10-06|3512.78
#2023-10-09|3557.95
#2023-10-10|3576.12
#2023-10-11|3594.51
#2023-10-12|3548.86
#2023-10-13|3547.40
#2023-10-16|3604.79
#2023-10-17|3615.22
#2023-10-18|3564.92
#2023-10-19|3518.65
#2023-10-20|3484.87
#2023-10-23|3445.06
#2023-10-24|3454.98
#2023-10-25|3436.18
#2023-10-26|3462.48
#2023-10-27|3415.51
#2023-10-30|3416.62
#2023-10-31|3434.91
#2023-11-01|3484.58
#2023-11-02|3565.56
#2023-11-03|3647.35
#2023-11-06|3603.96
#2023-11-07|3552.89
#2023-11-08|3494.29
#2023-11-09|3468.89
#2023-11-10|3470.23
#2023-11-13|3474.59
#2023-11-14|3639.65
#2023-11-15|3632.54
#2023-11-16|3611.53
#2023-11-17|3628.23
#2023-11-20|3582.48
#2023-11-21|3553.74
#2023-11-22|3596.34
#2023-11-23|3596.34
#2023-11-24|3604.05
#2023-11-27|3595.01
#2023-11-28|3584.19
#2023-11-29|3560.63
#2023-11-30|3573.99
#2023-12-01|3655.60
#2023-12-04|3707.55
#2023-12-05|3663.89
#2023-12-06|3704.52
#2023-12-07|3712.20
#2023-12-08|3704.97
#2023-12-11|3700.41
#2023-12-12|3696.41
#2023-12-13|3824.80
#2023-12-14|3814.00
#2023-12-15|3735.45
#2023-12-18|3732.47
#2023-12-19|3788.28
#2023-12-20|3716.01
#2023-12-21|3742.62
#2023-12-22|3782.61
#2023-12-25|3782.61
#2023-12-26|3782.97
#2023-12-27|3756.36
#2023-12-28|3760.41
#2023-12-29|3733.02
#2024-01-01|3733.02
#2024-01-02|3770.81
#2024-01-03|3756.78
#2024-01-04|3735.04
#2024-01-05|3703.51
#2024-01-08|3737.13
#2024-01-09|3686.87
#2024-01-10|3692.79
#2024-01-11|3608.00
#2024-01-12|3620.43
#2024-01-15|3620.43
#2024-01-16|3540.35
#2024-01-17|3513.53
#2024-01-18|3488.66
#2024-01-19|3495.25
#2024-01-22|3535.10
#2024-01-23|3548.84
#2024-01-24|3472.41
#2024-01-25|3506.18
#2024-01-26|3484.35
#2024-01-29|3526.49
#2024-01-30|3501.93
#2024-01-31|3455.49
#2024-02-01|3514.33
#2024-02-02|3473.74
#2024-02-05|3387.09
#2024-02-06|3411.54
#2024-02-07|3394.07
#2024-02-08|3463.11
#2024-02-09|3473.79
#2024-02-12|3543.28
#2024-02-13|3411.89
#2024-02-14|3440.06
#2024-02-15|3538.76
#2024-02-16|3519.93
#2024-02-19|3519.93
#2024-02-20|3544.81
#2024-02-21|3558.20
#2024-02-22|3533.24
#2024-02-23|3494.54
#2024-02-26|3459.84
#2024-02-27|3487.91
#2024-02-28|3507.94
#2024-02-29|3529.10
#2024-03-01|3543.31
#2024-03-04|3590.31
#2024-03-05|3585.59
#2024-03-06|3613.04
#2024-03-07|3649.52
#2024-03-08|3666.16
#2024-03-11|3697.63
#2024-03-12|3664.01
#2024-03-13|3638.60
#2024-03-14|3593.33
#2024-03-15|3600.82
#2024-03-18|3571.10
#2024-03-19|3596.75
#2024-03-20|3632.79
#2024-03-21|3632.18
#2024-03-22|3605.85
#2024-03-25|3613.69
#2024-03-26|3589.50
#2024-03-27|3680.45
#2024-03-28|3721.21
#2024-03-29|3721.21
#2024-04-01|3683.97
#2024-04-02|3680.00
#2024-04-03|3671.86
#2024-04-04|3673.59
#2024-04-05|3658.79
#2024-04-08|3689.58
#2024-04-09|3700.60
#2024-04-10|3601.04
#2024-04-11|3598.21
#2024-04-12|3570.28
#2024-04-15|3554.60
#2024-04-16|3515.29
#2024-04-17|3546.83
#2024-04-18|3580.50
#2024-04-19|3686.79
#2024-04-22|3697.19
#2024-04-23|3711.74
#2024-04-24|3752.86
#2024-04-25|3742.15
#2024-04-26|3711.52
#2024-04-29|3737.82
#2024-04-30|3733.50
#2024-05-01|3764.56
#2024-05-02|3779.47
#2024-05-03|3787.97
#2024-05-06|3802.71
#2024-05-07|3824.93
#2024-05-08|3826.53
#2024-05-09|3871.95
#2024-05-10|3875.87
#2024-05-13|3854.18
#2024-05-14|3854.26
#2024-05-15|3875.38
#2024-05-16|3902.84
#2024-05-17|3894.57
#2024-05-20|3892.68
#2024-05-21|3898.83
#2024-05-22|3842.06
#2024-05-23|3760.26
#2024-05-24|3743.61
#2024-05-27|3743.61
#2024-05-28|3710.04
#2024-05-29|3660.84
#2024-05-30|3723.62
#2024-05-31|3822.35
#2024-06-03|3811.53
#2024-06-04|3806.09
#2024-06-05|3769.06
#2024-06-06|3711.41
#2024-06-07|3675.90
#2024-06-10|3675.56
#2024-06-11|3663.46
#2024-06-12|3648.06
#2024-06-13|3619.55
#2024-06-14|3613.06
#2024-06-17|3613.38
#2024-06-18|3609.05
#2024-06-19|3609.05
#2024-06-20|3634.44
#2024-06-21|3625.86
#2024-06-24|3694.85
#2024-06-25|3648.91
#2024-06-26|3658.30
#2024-06-27|3673.92
#2024-06-28|3680.43
#2024-07-01|3659.14
#2024-07-02|3676.90
#2024-07-03|3665.92
#2024-07-04|3665.92
#2024-07-05|3650.04
#2024-07-08|3634.38
#2024-07-09|3646.48
#2024-07-10|3687.89
#2024-07-11|3794.06
#2024-07-12|3849.64
#2024-07-15|3848.52
#2024-07-16|3943.22
#2024-07-17|3996.54
#2024-07-18|3965.13
#2024-07-19|3948.07
#2024-07-22|3973.67
#2024-07-23|3979.72
#2024-07-24|3987.16
#2024-07-25|4013.87
#2024-07-26|4051.46
#2024-07-29|4010.47
#2024-07-30|4048.45
#2024-07-31|4042.31
#2024-08-01|4052.01
#2024-08-02|4042.28
#2024-08-05|3891.21
#2024-08-06|3886.53
#2024-08-07|3913.54
#2024-08-08|3903.18
#2024-08-09|3898.80
#2024-08-12|3872.05
#2024-08-13|3901.24
#2024-08-14|3905.81
#2024-08-15|3930.46
#2024-08-16|3951.24
#2024-08-19|3965.05
#2024-08-20|3959.22
#2024-08-21|3967.18
#2024-08-22|3949.19
#2024-08-23|3982.06
#2024-08-26|4008.36
#2024-08-27|3984.20
#2024-08-28|3987.28
#2024-08-29|3993.28
#2024-08-30|4027.96
#2024-09-02|4027.96
#2024-09-03|4018.66
#2024-09-04|4022.24
#2024-09-05|4008.65
#2024-09-06|3954.34
#2024-09-09|3961.34
#2024-09-10|4026.60
#2024-09-11|3969.70
#2024-09-12|3973.40
#2024-09-13|4064.39
#2024-09-16|4108.61
#2024-09-17|4109.90
#2024-09-18|4092.72
#2024-09-19|4107.05
#2024-09-20|4079.06
#2024-09-23|4116.41
#2024-09-24|4092.46
#2024-09-25|4081.96
#2024-09-26|4047.19
#2024-09-27|4099.23
#2024-09-30|4114.76
#2024-10-01|4088.83
#2024-10-02|4061.43
#2024-10-03|4035.08
#2024-10-04|4055.32
#2024-10-07|3997.84
#2024-10-08|3985.76
#2024-10-09|3983.90
#2024-10-10|3970.92
#2024-10-11|4031.45
#2024-10-14|4071.70
#2024-10-15|4108.63
#2024-10-16|4170.86
#2024-10-17|4121.94
#2024-10-18|4138.81
#2024-10-21|4104.06
#2024-10-22|4104.68
#2024-10-23|4106.86
#2024-10-24|4075.36
#2024-10-25|4038.40
#2024-10-28|4071.99
#2024-10-29|4028.80
#2024-10-30|4015.61
#2024-10-31|3992.66
#2024-11-01|3931.97
#2024-11-04|3925.07
#2024-11-05|4006.22
#2024-11-06|4113.35
#2024-11-07|4038.88
#2024-11-08|4089.28
#2024-11-11|4159.80
#2024-11-12|4139.94
#2024-11-13|4119.41
#2024-11-14|4090.58
#2024-11-15|4149.59
#2024-11-18|4198.60
#2024-11-19|4216.09
#2024-11-20|4189.52
#2024-11-21|4261.55
#2024-11-22|4374.73
#2024-11-25|4416.37
#2024-11-26|4381.21
#2024-11-27|4399.81
#2024-11-28|4399.81
#2024-11-29|4414.77
#2024-12-02|4347.14
#2024-12-03|4318.19
#2024-12-04|4281.43
#2024-12-05|4249.05
#2024-12-06|4205.77
#2024-12-09|4193.52
#2024-12-10|4208.39
#2024-12-11|4198.21
#2024-12-12|4175.95
#2024-12-13|4169.32
#2024-12-16|4152.34
#2024-12-17|4124.75
#2024-12-18|3953.80
#2024-12-19|3992.15
#2024-12-20|4016.89
#2024-12-23|4023.13
#2024-12-24|4058.55
#2024-12-25|4058.55
#2024-12-26|4067.60
#2024-12-27|4043.03
#2024-12-30|4053.51
#2024-12-31|4058.46
#2025-01-01|4058.46
#2025-01-02|4044.79
#2025-01-03|4066.30
#2025-01-06|3978.87
#2025-01-07|3987.68
#2025-01-08|4004.41
#2025-01-09|4004.41
#2025-01-10|3941.89
#2025-01-13|3991.15
#2025-01-14|4045.86
#2025-01-15|4083.53
#2025-01-16|4175.27
#2025-01-17|4193.55
#2025-01-20|4193.55
#2025-01-21|4242.96
#2025-01-22|4125.19
#2025-01-23|4128.82
#2025-01-24|4137.82
#2025-01-27|4212.19
#2025-01-28|4187.76
#2025-01-29|4145.59
#2025-01-30|4229.67
#2025-01-31|4216.47
#2025-02-03|4250.01
#2025-02-04|4238.98
#2025-02-05|4272.64
#2025-02-06|4281.22
#2025-02-07|4247.36
#2025-02-10|4247.19
#2025-02-11|4303.67
#2025-02-12|4290.61
#2025-02-13|4320.77
#2025-02-14|4294.94
#2025-02-17|4294.94
#2025-02-18|4359.83
#2025-02-19|4344.80
#2025-02-20|4331.87
#2025-02-21|4353.46
#2025-02-24|4382.84
#2025-02-25|4413.07
#2025-02-26|4404.22
#2025-02-27|4385.23
#2025-02-28|4446.71
#2025-03-03|4495.04
#2025-03-04|4436.38
#2025-03-05|4421.10
#2025-03-06|4377.47
#2025-03-07|4429.08
#2025-03-10|4424.63
#2025-03-11|4411.50
#2025-03-12|4365.89
#2025-03-13|4378.30
#2025-03-14|4473.35
#2025-03-17|4487.20
#2025-03-18|4466.69
#2025-03-19|4489.12
#2025-03-20|4492.31
#2025-03-21|4442.28
#2025-03-24|4452.55
#2025-03-25|4415.24
#2025-03-26|4439.28
#2025-03-27|4444.53
#2025-03-28|4494.85
#2025-03-31|4514.06
#2025-04-01|4537.68
#2025-04-02|4556.10
#2025-04-03|4524.15
#2025-04-04|4332.81
#2025-04-07|4242.89
#2025-04-08|4227.13
#2025-04-09|4318.34
#2025-04-10|4313.49
#2025-04-11|4392.54
#2025-04-14|4465.97
#2025-04-15|4486.39
#2025-04-16|4508.98
#2025-04-17|4538.49
#2025-04-18|4538.49
#2025-04-21|4471.88
#2025-04-22|4540.77
#2025-04-23|4510.91
#2025-04-24|4518.10
#2025-04-25|4490.78
#2025-04-28|4503.35
#2025-04-29|4525.10
#2025-04-30|4507.05
#2025-05-01|4527.10
#2025-05-02|4570.34
#2025-05-05|4553.82
#2025-05-06|4581.55
#2025-05-07|4572.81
#2025-05-08|4545.21
#2025-05-09|4521.63
#2025-05-12|4405.96
#2025-05-13|4361.90
#2025-05-14|4315.96
#2025-05-15|4420.21
#2025-05-16|4461.91
#2025-05-19|4516.45
#2025-05-20|4515.72
#2025-05-21|4450.28
#2025-05-22|4413.27
#2025-05-23|4465.89
#2025-05-26|4465.89
#2025-05-27|4508.00
#2025-05-28|4429.15
#2025-05-29|4466.49
#2025-05-30|4482.32
#2025-06-02|4484.95
#2025-06-03|4511.36
#2025-06-04|4411.38
#2025-06-05|4407.22
#2025-06-06|4414.51
#2025-06-09|4429.80
#2025-06-10|4470.75
#2025-06-11|4457.00
#2025-06-12|4486.59
#2025-06-13|4441.77
#2025-06-16|4420.85
#2025-06-17|4440.33
#2025-06-18|4457.00
#2025-06-19|4457.00
#2025-06-20|4454.41
#2025-06-23|4531.43
#2025-06-24|4518.55
#2025-06-25|4421.23
#2025-06-26|4453.33
#2025-06-27|4450.52
#2025-06-30|4462.96
#2025-07-01|4476.54
#2025-07-02|4462.56
#2025-07-03|4482.75
#2025-07-04|4482.75
#2025-07-07|4446.47
#2025-07-08|4441.74
#2025-07-09|4476.47
#2025-07-10|4490.61
#2025-07-11|4471.57
#2025-07-14|4527.55
#2025-07-15|4503.62
#2025-07-16|4520.78
#2025-07-17|4510.57
#2025-07-18|4527.81
#2025-07-21|4559.88
#2025-07-22|4581.86
#2025-07-23|4523.86
#2025-07-24|4487.14
#2025-07-25|4484.06
#2025-07-28|4442.68
#2025-07-29|4466.02
#2025-07-30|4483.72
#2025-07-31|4487.45
#2025-08-01|4483.00
#2025-08-04|4551.30
#2025-08-05|4529.85
#2025-08-06|4514.72
#2025-08-07|4535.77
#2025-08-08|4540.08
#2025-08-11|4546.39
#2025-08-12|4578.71
#2025-08-13|4614.52
#2025-08-14|4586.64
#2025-08-15|4547.37
#2025-08-18|4485.79
#2025-08-19|4519.18
#2025-08-20|4526.79
#2025-08-21|4526.01
#2025-08-22|4605.93
#2025-08-25|4541.53
#2025-08-26|4532.99
#2025-08-27|4568.44
#2025-08-28|4538.61
#2025-08-29|4552.78
#2025-09-01|4552.78
#2025-09-02|4520.94
#2025-09-03|4500.40
#2025-09-04|4526.08
#2025-09-05|4541.14
#2025-09-08|4478.85
#2025-09-09|4487.65
#2025-09-10|4516.07
#2025-09-11|4562.21
#2025-09-12|4551.27
#2025-09-15|4532.48
#2025-09-16|4464.34
#2025-09-17|4493.78
#2025-09-18|4515.21
#2025-09-19|4514.94
#2025-09-22|4529.55
#2025-09-23|4594.16
#2025-09-24|4599.41
#2025-09-25|4575.91
#2025-09-26|4646.06
#2025-09-29|4659.81
#2025-09-30|4685.49
#2025-10-01|4620.56
#2025-10-02|4606.15
#2025-10-03|4633.01
#2025-10-06|4632.61
#2025-10-07|4681.89
#2025-10-08|4719.36
#2025-10-09|4707.85
#2025-10-10|4698.40
#2025-10-13|4657.07
#2025-10-14|4706.20
#2025-10-15|4769.77
#2025-10-16|4765.48
#2025-10-17|4790.82
#2025-10-20|4868.50
#2025-10-21|4832.85
#2025-10-22|4845.71
#2025-10-23|4866.54
#2025-10-24|4898.19
#2025-10-27|4885.86
#2025-10-28|4857.28
#2025-10-29|4740.10
#2025-10-30|4728.83
#2025-10-31|4694.95
#2025-11-03|4728.64
#2025-11-04|4804.15
#2025-11-05|4766.30
#2025-11-06|4841.93
#2025-11-07|4898.38
#2025-11-10|4893.57
#2025-11-11|4956.12
#2025-11-12|4944.63
#2025-11-13|4912.70
#2025-11-14|4896.60
#2025-11-17|4854.71
#2025-11-18|4864.98
#2025-11-19|4820.95
#2025-11-20|4860.40
#2025-11-21|4908.78
#2025-11-24|4918.81
#2025-11-25|4961.28
#2025-11-26|4989.37
#2025-11-27|4989.37
#2025-11-28|5012.78
#2025-12-01|4939.86
#2025-12-02|4863.57
#2025-12-03|4834.17
#2025-12-04|4760.10
#2025-12-05|4764.24
#2025-12-08|4731.53
#2025-12-09|4731.96
#2025-12-10|4756.94
#2025-12-11|4789.05
#2025-12-12|4813.33
#2025-12-15|4830.58
#2025-12-16|4814.49
#2025-12-17|4843.08
#2025-12-18|4832.10
#2025-12-19|4743.60
#2025-12-22|4779.03
#2025-12-23|4784.72
#2025-12-24|4802.41
#2025-12-25|4802.41
#2025-12-26|4783.37
#2025-12-29|4801.89
#2025-12-30|4792.96
#2025-12-31|4763.26
#2026-01-01|4763.26
#2026-01-02|4775.14
#2026-01-05|4745.75
#2026-01-06|4773.72
#2026-01-07|4783.99
#2026-01-08|4823.36
#2026-01-09|4816.07
#2026-01-12|4839.71
#2026-01-13|4856.19
#2026-01-14|4921.87
#2026-01-15|4973.82
#2026-01-16|4990.87
#2026-01-19|4990.87
#2026-01-20|4942.53
#2026-01-21|4979.06
#2026-01-22|4962.13
#2026-01-23|4902.81
#2026-01-26|4952.63
#2026-01-27|4984.22
#2026-01-28|4913.03
#2026-01-29|4960.95
#2026-01-30|4979.88
#2026-02-02|4974.52
#2026-02-03|5029.45
#2026-02-04|5030.17
#2026-02-05|5052.57
#2026-02-06|5015.33
#2026-02-09|4979.58
#2026-02-10|5046.46
#2026-02-11|5083.12
#2026-02-12|5172.21
#2026-02-13|5245.66
#2026-02-16|5245.66
#2026-02-17|5230.02
#2026-02-18|5144.88
#2026-02-19|5173.19
#2026-02-20|5191.86
#2026-02-23|5212.92
#2026-02-24|5216.32
#2026-02-25|5204.59
#2026-02-26|5189.92
#2026-02-27|5235.87
#2026-03-02|5250.95
#2026-03-03|5282.78
#2026-03-04|5316.96
#2026-03-05|5226.31
#2026-03-06|5221.47
#2026-03-09|5231.71
#2026-03-10|5148.67
#2026-03-11|5118.35
#2026-03-12|5158.02
#2026-03-13|5226.89
#2026-03-16|5203.78
#2026-03-17|5160.76
#2026-03-18|5105.03
#2026-03-19|5118.40
#2026-03-20|4980.64
#2026-03-23|5068.92
#2026-03-24|5095.27
#2026-03-25|5087.93
#2026-03-26|5125.43
#2026-03-27|5126.46
#2026-03-30|5174.64
#2026-03-31|5149.23
#2026-04-01|5166.95
#2026-04-02|5256.10