Table Data - Nasdaq US Small Cap Utilities Net Total Return Index
| Title | Nasdaq US Small Cap Utilities Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS65N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 11:04 PM CDT |
| Notes | For more information about this series, see: NQUSS65N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1070.95 |
| 2012-12-04 | 1071.79 |
| 2012-12-05 | 1080.35 |
| 2012-12-06 | 1080.26 |
| 2012-12-07 | 1077.12 |
| 2012-12-10 | 1080.28 |
| 2012-12-11 | 1086.40 |
| 2012-12-12 | 1078.63 |
| 2012-12-13 | 1075.10 |
| 2012-12-14 | 1072.36 |
| 2012-12-17 | 1093.76 |
| 2012-12-18 | 1100.05 |
| 2012-12-19 | 1093.44 |
| 2012-12-20 | 1100.56 |
| 2012-12-21 | 1100.47 |
| 2012-12-24 | 1092.32 |
| 2012-12-25 | . |
| 2012-12-26 | 1081.72 |
| 2012-12-27 | 1077.24 |
| 2012-12-28 | 1067.90 |
| 2012-12-31 | 1085.29 |
| 2013-01-01 | . |
| 2013-01-02 | 1111.59 |
| 2013-01-03 | 1106.89 |
| 2013-01-04 | 1114.19 |
| 2013-01-07 | 1099.77 |
| 2013-01-08 | 1094.88 |
| 2013-01-09 | 1097.48 |
| 2013-01-10 | 1098.80 |
| 2013-01-11 | 1104.04 |
| 2013-01-14 | 1108.36 |
| 2013-01-15 | 1109.86 |
| 2013-01-16 | 1103.64 |
| 2013-01-17 | 1111.79 |
| 2013-01-18 | 1117.69 |
| 2013-01-21 | . |
| 2013-01-22 | 1132.10 |
| 2013-01-23 | 1128.56 |
| 2013-01-24 | 1133.71 |
| 2013-01-25 | 1136.71 |
| 2013-01-28 | 1143.44 |
| 2013-01-29 | 1153.26 |
| 2013-01-30 | 1146.90 |
| 2013-01-31 | 1151.34 |
| 2013-02-01 | 1162.12 |
| 2013-02-04 | 1147.88 |
| 2013-02-05 | 1153.08 |
| 2013-02-06 | 1154.62 |
| 2013-02-07 | 1155.43 |
| 2013-02-08 | 1159.60 |
| 2013-02-11 | 1161.65 |
| 2013-02-12 | 1169.67 |
| 2013-02-13 | 1172.55 |
| 2013-02-14 | 1166.33 |
| 2013-02-15 | 1168.27 |
| 2013-02-18 | . |
| 2013-02-19 | 1181.62 |
| 2013-02-20 | 1171.59 |
| 2013-02-21 | 1167.69 |
| 2013-02-22 | 1178.75 |
| 2013-02-25 | 1161.75 |
| 2013-02-26 | 1169.42 |
| 2013-02-27 | 1175.99 |
| 2013-02-28 | 1181.58 |
| 2013-03-01 | 1189.34 |
| 2013-03-04 | 1192.80 |
| 2013-03-05 | 1199.58 |
| 2013-03-06 | 1199.86 |
| 2013-03-07 | 1198.75 |
| 2013-03-08 | 1202.66 |
| 2013-03-11 | 1201.92 |
| 2013-03-12 | 1196.76 |
| 2013-03-13 | 1199.07 |
| 2013-03-14 | 1204.00 |
| 2013-03-15 | 1205.83 |
| 2013-03-18 | 1196.65 |
| 2013-03-19 | 1199.77 |
| 2013-03-20 | 1206.45 |
| 2013-03-21 | 1199.47 |
| 2013-03-22 | 1202.37 |
| 2013-03-25 | 1199.17 |
| 2013-03-26 | 1209.61 |
| 2013-03-27 | 1210.26 |
| 2013-03-28 | 1218.32 |
| 2013-03-29 | . |
| 2013-04-01 | 1213.16 |
| 2013-04-02 | 1213.84 |
| 2013-04-03 | 1205.38 |
| 2013-04-04 | 1216.79 |
| 2013-04-05 | 1219.07 |
| 2013-04-08 | 1230.93 |
| 2013-04-09 | 1224.28 |
| 2013-04-10 | 1242.96 |
| 2013-04-11 | 1244.57 |
| 2013-04-12 | 1243.68 |
| 2013-04-15 | 1212.16 |
| 2013-04-16 | 1231.59 |
| 2013-04-17 | 1219.92 |
| 2013-04-18 | 1225.66 |
| 2013-04-19 | 1248.61 |
| 2013-04-22 | 1247.78 |
| 2013-04-23 | 1259.75 |
| 2013-04-24 | 1263.53 |
| 2013-04-25 | 1262.78 |
| 2013-04-26 | 1254.24 |
| 2013-04-29 | 1267.07 |
| 2013-04-30 | 1277.81 |
| 2013-05-01 | 1250.81 |
| 2013-05-02 | 1258.34 |
| 2013-05-03 | 1272.52 |
| 2013-05-06 | 1262.31 |
| 2013-05-07 | 1276.57 |
| 2013-05-08 | 1274.92 |
| 2013-05-09 | 1253.36 |
| 2013-05-10 | 1260.20 |
| 2013-05-13 | 1253.68 |
| 2013-05-14 | 1268.73 |
| 2013-05-15 | 1278.61 |
| 2013-05-16 | 1271.27 |
| 2013-05-17 | 1282.04 |
| 2013-05-20 | 1283.31 |
| 2013-05-21 | 1284.58 |
| 2013-05-22 | 1259.11 |
| 2013-05-23 | 1248.58 |
| 2013-05-24 | 1244.08 |
| 2013-05-27 | . |
| 2013-05-28 | 1243.95 |
| 2013-05-29 | 1219.36 |
| 2013-05-30 | 1233.96 |
| 2013-05-31 | 1223.16 |
| 2013-06-03 | 1238.32 |
| 2013-06-04 | 1227.41 |
| 2013-06-05 | 1217.01 |
| 2013-06-06 | 1230.67 |
| 2013-06-07 | 1233.55 |
| 2013-06-10 | 1239.61 |
| 2013-06-11 | 1225.32 |
| 2013-06-12 | 1214.14 |
| 2013-06-13 | 1234.27 |
| 2013-06-14 | 1230.47 |
| 2013-06-17 | 1232.82 |
| 2013-06-18 | 1249.61 |
| 2013-06-19 | 1220.82 |
| 2013-06-20 | 1183.51 |
| 2013-06-21 | 1194.57 |
| 2013-06-24 | 1190.14 |
| 2013-06-25 | 1200.31 |
| 2013-06-26 | 1205.37 |
| 2013-06-27 | 1219.40 |
| 2013-06-28 | 1221.37 |
| 2013-07-01 | 1212.96 |
| 2013-07-02 | 1217.96 |
| 2013-07-03 | 1220.72 |
| 2013-07-04 | . |
| 2013-07-05 | 1225.22 |
| 2013-07-08 | 1239.27 |
| 2013-07-09 | 1252.07 |
| 2013-07-10 | 1261.72 |
| 2013-07-11 | 1280.54 |
| 2013-07-12 | 1283.43 |
| 2013-07-15 | 1303.72 |
| 2013-07-16 | 1300.51 |
| 2013-07-17 | 1301.79 |
| 2013-07-18 | 1316.98 |
| 2013-07-19 | 1320.08 |
| 2013-07-22 | 1321.12 |
| 2013-07-23 | 1321.85 |
| 2013-07-24 | 1300.88 |
| 2013-07-25 | 1317.57 |
| 2013-07-26 | 1314.17 |
| 2013-07-29 | 1312.42 |
| 2013-07-30 | 1312.72 |
| 2013-07-31 | 1309.09 |
| 2013-08-01 | 1321.72 |
| 2013-08-02 | 1318.87 |
| 2013-08-05 | 1313.77 |
| 2013-08-06 | 1302.80 |
| 2013-08-07 | 1307.14 |
| 2013-08-08 | 1306.09 |
| 2013-08-09 | 1295.72 |
| 2013-08-12 | 1297.85 |
| 2013-08-13 | 1290.48 |
| 2013-08-14 | 1278.46 |
| 2013-08-15 | 1251.06 |
| 2013-08-16 | 1235.65 |
| 2013-08-19 | 1223.22 |
| 2013-08-20 | 1236.08 |
| 2013-08-21 | 1221.73 |
| 2013-08-22 | 1228.23 |
| 2013-08-23 | 1236.10 |
| 2013-08-26 | 1228.18 |
| 2013-08-27 | 1219.58 |
| 2013-08-28 | 1222.55 |
| 2013-08-29 | 1221.66 |
| 2013-08-30 | 1207.85 |
| 2013-09-02 | . |
| 2013-09-03 | 1191.52 |
| 2013-09-04 | 1187.54 |
| 2013-09-05 | 1180.32 |
| 2013-09-06 | 1183.33 |
| 2013-09-09 | 1190.98 |
| 2013-09-10 | 1201.88 |
| 2013-09-11 | 1196.96 |
| 2013-09-12 | 1193.14 |
| 2013-09-13 | 1198.63 |
| 2013-09-16 | 1195.72 |
| 2013-09-17 | 1204.48 |
| 2013-09-18 | 1237.35 |
| 2013-09-19 | 1235.23 |
| 2013-09-20 | 1231.19 |
| 2013-09-23 | 1250.90 |
| 2013-09-24 | 1251.53 |
| 2013-09-25 | 1242.87 |
| 2013-09-26 | 1245.92 |
| 2013-09-27 | 1235.43 |
| 2013-09-30 | 1239.87 |
| 2013-10-01 | 1247.40 |
| 2013-10-02 | 1239.96 |
| 2013-10-03 | 1221.26 |
| 2013-10-04 | 1221.54 |
| 2013-10-07 | 1211.34 |
| 2013-10-08 | 1213.18 |
| 2013-10-09 | 1218.65 |
| 2013-10-10 | 1241.13 |
| 2013-10-11 | 1254.57 |
| 2013-10-14 | 1248.42 |
| 2013-10-15 | 1229.06 |
| 2013-10-16 | 1241.74 |
| 2013-10-17 | 1266.28 |
| 2013-10-18 | 1280.57 |
| 2013-10-21 | 1277.03 |
| 2013-10-22 | 1287.94 |
| 2013-10-23 | 1289.23 |
| 2013-10-24 | 1290.85 |
| 2013-10-25 | 1304.25 |
| 2013-10-28 | 1306.32 |
| 2013-10-29 | 1309.49 |
| 2013-10-30 | 1299.54 |
| 2013-10-31 | 1289.38 |
| 2013-11-01 | 1287.67 |
| 2013-11-04 | 1297.41 |
| 2013-11-05 | 1290.82 |
| 2013-11-06 | 1298.95 |
| 2013-11-07 | 1280.37 |
| 2013-11-08 | 1288.22 |
| 2013-11-11 | 1288.72 |
| 2013-11-12 | 1276.17 |
| 2013-11-13 | 1284.30 |
| 2013-11-14 | 1281.26 |
| 2013-11-15 | 1279.38 |
| 2013-11-18 | 1277.44 |
| 2013-11-19 | 1277.12 |
| 2013-11-20 | 1269.03 |
| 2013-11-21 | 1279.43 |
| 2013-11-22 | 1281.42 |
| 2013-11-25 | 1278.35 |
| 2013-11-26 | 1273.83 |
| 2013-11-27 | 1277.74 |
| 2013-11-28 | . |
| 2013-11-29 | 1279.33 |
| 2013-12-02 | 1260.43 |
| 2013-12-03 | 1261.40 |
| 2013-12-04 | 1260.63 |
| 2013-12-05 | 1259.94 |
| 2013-12-06 | 1279.39 |
| 2013-12-09 | 1269.52 |
| 2013-12-10 | 1250.07 |
| 2013-12-11 | 1236.43 |
| 2013-12-12 | 1264.79 |
| 2013-12-13 | 1268.33 |
| 2013-12-16 | 1280.45 |
| 2013-12-17 | 1281.24 |
| 2013-12-18 | 1294.43 |
| 2013-12-19 | 1283.91 |
| 2013-12-20 | 1309.17 |
| 2013-12-23 | 1308.61 |
| 2013-12-24 | 1311.90 |
| 2013-12-25 | . |
| 2013-12-26 | 1307.50 |
| 2013-12-27 | 1312.15 |
| 2013-12-30 | 1310.12 |
| 2013-12-31 | 1312.35 |
| 2014-01-01 | . |
| 2014-01-02 | 1288.90 |
| 2014-01-03 | 1288.02 |
| 2014-01-06 | 1283.07 |
| 2014-01-07 | 1296.74 |
| 2014-01-08 | 1287.61 |
| 2014-01-09 | 1289.93 |
| 2014-01-10 | 1301.44 |
| 2014-01-13 | 1287.46 |
| 2014-01-14 | 1292.37 |
| 2014-01-15 | 1290.48 |
| 2014-01-16 | 1294.77 |
| 2014-01-17 | 1294.97 |
| 2014-01-20 | . |
| 2014-01-21 | 1309.91 |
| 2014-01-22 | 1311.50 |
| 2014-01-23 | 1312.42 |
| 2014-01-24 | 1299.12 |
| 2014-01-27 | 1294.59 |
| 2014-01-28 | 1292.14 |
| 2014-01-29 | 1286.87 |
| 2014-01-30 | 1309.24 |
| 2014-01-31 | 1303.16 |
| 2014-02-03 | 1282.53 |
| 2014-02-04 | 1272.77 |
| 2014-02-05 | 1262.95 |
| 2014-02-06 | 1269.95 |
| 2014-02-07 | 1276.31 |
| 2014-02-10 | 1278.40 |
| 2014-02-11 | 1292.75 |
| 2014-02-12 | 1293.00 |
| 2014-02-13 | 1315.22 |
| 2014-02-14 | 1323.01 |
| 2014-02-17 | . |
| 2014-02-18 | 1332.55 |
| 2014-02-19 | 1317.96 |
| 2014-02-20 | 1335.39 |
| 2014-02-21 | 1338.64 |
| 2014-02-24 | 1332.33 |
| 2014-02-25 | 1331.07 |
| 2014-02-26 | 1330.51 |
| 2014-02-27 | 1331.05 |
| 2014-02-28 | 1342.18 |
| 2014-03-03 | 1328.96 |
| 2014-03-04 | 1350.66 |
| 2014-03-05 | 1336.87 |
| 2014-03-06 | 1328.66 |
| 2014-03-07 | 1326.69 |
| 2014-03-10 | 1330.45 |
| 2014-03-11 | 1321.18 |
| 2014-03-12 | 1341.16 |
| 2014-03-13 | 1351.65 |
| 2014-03-14 | 1358.91 |
| 2014-03-17 | 1365.73 |
| 2014-03-18 | 1372.03 |
| 2014-03-19 | 1351.84 |
| 2014-03-20 | 1349.86 |
| 2014-03-21 | 1354.90 |
| 2014-03-24 | 1355.73 |
| 2014-03-25 | 1362.19 |
| 2014-03-26 | 1348.62 |
| 2014-03-27 | 1357.56 |
| 2014-03-28 | 1358.01 |
| 2014-03-31 | 1376.79 |
| 2014-04-01 | 1374.12 |
| 2014-04-02 | 1373.08 |
| 2014-04-03 | 1371.83 |
| 2014-04-04 | 1364.73 |
| 2014-04-07 | 1357.95 |
| 2014-04-08 | 1370.91 |
| 2014-04-09 | 1368.08 |
| 2014-04-10 | 1356.41 |
| 2014-04-11 | 1349.07 |
| 2014-04-14 | 1360.04 |
| 2014-04-15 | 1370.70 |
| 2014-04-16 | 1378.25 |
| 2014-04-17 | 1370.46 |
| 2014-04-18 | . |
| 2014-04-21 | 1372.39 |
| 2014-04-22 | 1378.44 |
| 2014-04-23 | 1379.94 |
| 2014-04-24 | 1383.28 |
| 2014-04-25 | 1385.27 |
| 2014-04-28 | 1392.23 |
| 2014-04-29 | 1384.67 |
| 2014-04-30 | 1387.57 |
| 2014-05-01 | 1384.45 |
| 2014-05-02 | 1363.87 |
| 2014-05-05 | 1369.27 |
| 2014-05-06 | 1357.02 |
| 2014-05-07 | 1383.98 |
| 2014-05-08 | 1377.32 |
| 2014-05-09 | 1374.46 |
| 2014-05-12 | 1379.72 |
| 2014-05-13 | 1367.80 |
| 2014-05-14 | 1365.71 |
| 2014-05-15 | 1365.49 |
| 2014-05-16 | 1379.67 |
| 2014-05-19 | 1369.54 |
| 2014-05-20 | 1364.96 |
| 2014-05-21 | 1362.58 |
| 2014-05-22 | 1374.02 |
| 2014-05-23 | 1378.97 |
| 2014-05-26 | . |
| 2014-05-27 | 1397.04 |
| 2014-05-28 | 1400.05 |
| 2014-05-29 | 1398.27 |
| 2014-05-30 | 1406.32 |
| 2014-06-02 | 1399.66 |
| 2014-06-03 | 1393.08 |
| 2014-06-04 | 1396.10 |
| 2014-06-05 | 1426.32 |
| 2014-06-06 | 1428.16 |
| 2014-06-09 | 1427.13 |
| 2014-06-10 | 1422.99 |
| 2014-06-11 | 1409.66 |
| 2014-06-12 | 1412.02 |
| 2014-06-13 | 1416.77 |
| 2014-06-16 | 1427.23 |
| 2014-06-17 | 1427.37 |
| 2014-06-18 | 1448.02 |
| 2014-06-19 | 1455.15 |
| 2014-06-20 | 1453.80 |
| 2014-06-23 | 1450.51 |
| 2014-06-24 | 1450.70 |
| 2014-06-25 | 1462.66 |
| 2014-06-26 | 1459.22 |
| 2014-06-27 | 1469.16 |
| 2014-06-30 | 1478.50 |
| 2014-07-01 | 1477.49 |
| 2014-07-02 | 1451.01 |
| 2014-07-03 | 1440.71 |
| 2014-07-04 | . |
| 2014-07-07 | 1437.93 |
| 2014-07-08 | 1446.68 |
| 2014-07-09 | 1441.14 |
| 2014-07-10 | 1441.03 |
| 2014-07-11 | 1426.92 |
| 2014-07-14 | 1416.11 |
| 2014-07-15 | 1411.34 |
| 2014-07-16 | 1412.76 |
| 2014-07-17 | 1393.94 |
| 2014-07-18 | 1412.04 |
| 2014-07-21 | 1405.63 |
| 2014-07-22 | 1402.20 |
| 2014-07-23 | 1396.67 |
| 2014-07-24 | 1393.83 |
| 2014-07-25 | 1374.66 |
| 2014-07-28 | 1390.17 |
| 2014-07-29 | 1381.99 |
| 2014-07-30 | 1363.63 |
| 2014-07-31 | 1339.33 |
| 2014-08-01 | 1341.45 |
| 2014-08-04 | 1335.88 |
| 2014-08-05 | 1327.37 |
| 2014-08-06 | 1317.28 |
| 2014-08-07 | 1326.20 |
| 2014-08-08 | 1356.87 |
| 2014-08-11 | 1360.69 |
| 2014-08-12 | 1355.81 |
| 2014-08-13 | 1363.48 |
| 2014-08-14 | 1376.95 |
| 2014-08-15 | 1382.81 |
| 2014-08-18 | 1389.17 |
| 2014-08-19 | 1404.01 |
| 2014-08-20 | 1403.08 |
| 2014-08-21 | 1410.24 |
| 2014-08-22 | 1415.43 |
| 2014-08-25 | 1418.35 |
| 2014-08-26 | 1413.84 |
| 2014-08-27 | 1425.52 |
| 2014-08-28 | 1426.22 |
| 2014-08-29 | 1433.56 |
| 2014-09-01 | . |
| 2014-09-02 | 1426.69 |
| 2014-09-03 | 1425.39 |
| 2014-09-04 | 1419.04 |
| 2014-09-05 | 1435.63 |
| 2014-09-08 | 1427.31 |
| 2014-09-09 | 1412.92 |
| 2014-09-10 | 1407.77 |
| 2014-09-11 | 1418.61 |
| 2014-09-12 | 1388.27 |
| 2014-09-15 | 1383.26 |
| 2014-09-16 | 1393.25 |
| 2014-09-17 | 1387.04 |
| 2014-09-18 | 1383.86 |
| 2014-09-19 | 1384.68 |
| 2014-09-22 | 1372.23 |
| 2014-09-23 | 1359.18 |
| 2014-09-24 | 1359.12 |
| 2014-09-25 | 1348.27 |
| 2014-09-26 | 1352.30 |
| 2014-09-29 | 1355.17 |
| 2014-09-30 | 1344.17 |
| 2014-10-01 | 1349.16 |
| 2014-10-02 | 1357.93 |
| 2014-10-03 | 1368.37 |
| 2014-10-06 | 1368.90 |
| 2014-10-07 | 1367.70 |
| 2014-10-08 | 1401.99 |
| 2014-10-09 | 1373.19 |
| 2014-10-10 | 1383.62 |
| 2014-10-13 | 1395.76 |
| 2014-10-14 | 1422.02 |
| 2014-10-15 | 1412.40 |
| 2014-10-16 | 1416.49 |
| 2014-10-17 | 1413.76 |
| 2014-10-20 | 1435.59 |
| 2014-10-21 | 1447.82 |
| 2014-10-22 | 1452.91 |
| 2014-10-23 | 1463.22 |
| 2014-10-24 | 1466.22 |
| 2014-10-27 | 1465.85 |
| 2014-10-28 | 1494.35 |
| 2014-10-29 | 1489.36 |
| 2014-10-30 | 1518.72 |
| 2014-10-31 | 1524.73 |
| 2014-11-03 | 1530.92 |
| 2014-11-04 | 1527.98 |
| 2014-11-05 | 1551.32 |
| 2014-11-06 | 1537.17 |
| 2014-11-07 | 1549.90 |
| 2014-11-10 | 1552.12 |
| 2014-11-11 | 1547.43 |
| 2014-11-12 | 1531.50 |
| 2014-11-13 | 1509.11 |
| 2014-11-14 | 1498.20 |
| 2014-11-17 | 1510.58 |
| 2014-11-18 | 1515.88 |
| 2014-11-19 | 1507.97 |
| 2014-11-20 | 1510.42 |
| 2014-11-21 | 1517.48 |
| 2014-11-24 | 1511.02 |
| 2014-11-25 | 1510.97 |
| 2014-11-26 | 1520.53 |
| 2014-11-27 | . |
| 2014-11-28 | 1520.08 |
| 2014-12-01 | 1514.40 |
| 2014-12-02 | 1530.28 |
| 2014-12-03 | 1532.32 |
| 2014-12-04 | 1542.43 |
| 2014-12-05 | 1545.48 |
| 2014-12-08 | 1546.08 |
| 2014-12-09 | 1575.09 |
| 2014-12-10 | 1545.78 |
| 2014-12-11 | 1555.65 |
| 2014-12-12 | 1532.17 |
| 2014-12-15 | 1516.10 |
| 2014-12-16 | 1523.60 |
| 2014-12-17 | 1555.24 |
| 2014-12-18 | 1576.16 |
| 2014-12-19 | 1568.83 |
| 2014-12-22 | 1572.23 |
| 2014-12-23 | 1582.55 |
| 2014-12-24 | 1602.80 |
| 2014-12-25 | . |
| 2014-12-26 | 1621.75 |
| 2014-12-29 | 1669.46 |
| 2014-12-30 | 1629.06 |
| 2014-12-31 | 1598.28 |
| 2015-01-01 | . |
| 2015-01-02 | 1605.13 |
| 2015-01-05 | 1578.50 |
| 2015-01-06 | 1571.57 |
| 2015-01-07 | 1591.78 |
| 2015-01-08 | 1609.81 |
| 2015-01-09 | 1596.87 |
| 2015-01-12 | 1593.49 |
| 2015-01-13 | 1612.14 |
| 2015-01-14 | 1633.43 |
| 2015-01-15 | 1628.71 |
| 2015-01-16 | 1650.21 |
| 2015-01-19 | . |
| 2015-01-20 | 1645.58 |
| 2015-01-21 | 1649.65 |
| 2015-01-22 | 1658.13 |
| 2015-01-23 | 1663.31 |
| 2015-01-26 | 1665.04 |
| 2015-01-27 | 1663.69 |
| 2015-01-28 | 1639.05 |
| 2015-01-29 | 1667.58 |
| 2015-01-30 | 1620.12 |
| 2015-02-02 | 1630.88 |
| 2015-02-03 | 1650.35 |
| 2015-02-04 | 1629.20 |
| 2015-02-05 | 1648.11 |
| 2015-02-06 | 1582.80 |
| 2015-02-09 | 1564.45 |
| 2015-02-10 | 1588.33 |
| 2015-02-11 | 1559.65 |
| 2015-02-12 | 1562.00 |
| 2015-02-13 | 1542.99 |
| 2015-02-16 | . |
| 2015-02-17 | 1529.55 |
| 2015-02-18 | 1566.36 |
| 2015-02-19 | 1559.41 |
| 2015-02-20 | 1560.06 |
| 2015-02-23 | 1573.91 |
| 2015-02-24 | 1581.05 |
| 2015-02-25 | 1562.38 |
| 2015-02-26 | 1571.52 |
| 2015-02-27 | 1568.01 |
| 2015-03-02 | 1537.90 |
| 2015-03-03 | 1543.94 |
| 2015-03-04 | 1529.53 |
| 2015-03-05 | 1536.25 |
| 2015-03-06 | 1495.17 |
| 2015-03-09 | 1503.66 |
| 2015-03-10 | 1497.29 |
| 2015-03-11 | 1496.90 |
| 2015-03-12 | 1534.30 |
| 2015-03-13 | 1521.59 |
| 2015-03-16 | 1537.34 |
| 2015-03-17 | 1542.17 |
| 2015-03-18 | 1578.13 |
| 2015-03-19 | 1563.96 |
| 2015-03-20 | 1582.75 |
| 2015-03-23 | 1579.77 |
| 2015-03-24 | 1573.49 |
| 2015-03-25 | 1553.28 |
| 2015-03-26 | 1541.91 |
| 2015-03-27 | 1550.39 |
| 2015-03-30 | 1568.00 |
| 2015-03-31 | 1573.72 |
| 2015-04-01 | 1582.60 |
| 2015-04-02 | 1589.45 |
| 2015-04-03 | . |
| 2015-04-06 | 1602.66 |
| 2015-04-07 | 1580.25 |
| 2015-04-08 | 1576.81 |
| 2015-04-09 | 1560.61 |
| 2015-04-10 | 1575.48 |
| 2015-04-13 | 1564.20 |
| 2015-04-14 | 1569.06 |
| 2015-04-15 | 1571.10 |
| 2015-04-16 | 1566.31 |
| 2015-04-17 | 1548.80 |
| 2015-04-20 | 1575.95 |
| 2015-04-21 | 1564.58 |
| 2015-04-22 | 1564.11 |
| 2015-04-23 | 1574.36 |
| 2015-04-24 | 1586.97 |
| 2015-04-27 | 1566.23 |
| 2015-04-28 | 1586.78 |
| 2015-04-29 | 1568.83 |
| 2015-04-30 | 1533.02 |
| 2015-05-01 | 1532.14 |
| 2015-05-04 | 1537.55 |
| 2015-05-05 | 1503.37 |
| 2015-05-06 | 1501.26 |
| 2015-05-07 | 1505.10 |
| 2015-05-08 | 1508.78 |
| 2015-05-11 | 1509.37 |
| 2015-05-12 | 1504.44 |
| 2015-05-13 | 1494.96 |
| 2015-05-14 | 1516.83 |
| 2015-05-15 | 1524.51 |
| 2015-05-18 | 1536.99 |
| 2015-05-19 | 1532.88 |
| 2015-05-20 | 1538.72 |
| 2015-05-21 | 1539.28 |
| 2015-05-22 | 1531.97 |
| 2015-05-25 | . |
| 2015-05-26 | 1516.46 |
| 2015-05-27 | 1531.08 |
| 2015-05-28 | 1538.92 |
| 2015-05-29 | 1534.79 |
| 2015-06-01 | 1538.75 |
| 2015-06-02 | 1519.99 |
| 2015-06-03 | 1508.49 |
| 2015-06-04 | 1493.40 |
| 2015-06-05 | 1477.29 |
| 2015-06-08 | 1473.31 |
| 2015-06-09 | 1463.26 |
| 2015-06-10 | 1478.18 |
| 2015-06-11 | 1485.96 |
| 2015-06-12 | 1471.35 |
| 2015-06-15 | 1461.66 |
| 2015-06-16 | 1476.12 |
| 2015-06-17 | 1483.98 |
| 2015-06-18 | 1508.85 |
| 2015-06-19 | 1501.89 |
| 2015-06-22 | 1504.22 |
| 2015-06-23 | 1497.80 |
| 2015-06-24 | 1490.76 |
| 2015-06-25 | 1477.96 |
| 2015-06-26 | 1487.19 |
| 2015-06-29 | 1470.69 |
| 2015-06-30 | 1464.31 |
| 2015-07-01 | 1466.73 |
| 2015-07-02 | 1483.20 |
| 2015-07-03 | . |
| 2015-07-06 | 1491.98 |
| 2015-07-07 | 1522.67 |
| 2015-07-08 | 1516.99 |
| 2015-07-09 | 1497.50 |
| 2015-07-10 | 1513.70 |
| 2015-07-13 | 1514.71 |
| 2015-07-14 | 1512.66 |
| 2015-07-15 | 1509.95 |
| 2015-07-16 | 1527.39 |
| 2015-07-17 | 1513.74 |
| 2015-07-20 | 1495.67 |
| 2015-07-21 | 1477.26 |
| 2015-07-22 | 1479.91 |
| 2015-07-23 | 1457.36 |
| 2015-07-24 | 1456.96 |
| 2015-07-27 | 1476.47 |
| 2015-07-28 | 1480.27 |
| 2015-07-29 | 1480.73 |
| 2015-07-30 | 1479.44 |
| 2015-07-31 | 1496.03 |
| 2015-08-03 | 1491.47 |
| 2015-08-04 | 1470.65 |
| 2015-08-05 | 1482.83 |
| 2015-08-06 | 1469.72 |
| 2015-08-07 | 1473.19 |
| 2015-08-10 | 1474.97 |
| 2015-08-11 | 1479.95 |
| 2015-08-12 | 1501.57 |
| 2015-08-13 | 1497.82 |
| 2015-08-14 | 1518.08 |
| 2015-08-17 | 1527.56 |
| 2015-08-18 | 1518.75 |
| 2015-08-19 | 1517.93 |
| 2015-08-20 | 1503.11 |
| 2015-08-21 | 1492.45 |
| 2015-08-24 | 1445.43 |
| 2015-08-25 | 1411.52 |
| 2015-08-26 | 1429.44 |
| 2015-08-27 | 1438.61 |
| 2015-08-28 | 1443.19 |
| 2015-08-31 | 1432.73 |
| 2015-09-01 | 1401.19 |
| 2015-09-02 | 1401.81 |
| 2015-09-03 | 1405.43 |
| 2015-09-04 | 1387.08 |
| 2015-09-07 | . |
| 2015-09-08 | 1411.81 |
| 2015-09-09 | 1401.46 |
| 2015-09-10 | 1391.10 |
| 2015-09-11 | 1399.87 |
| 2015-09-14 | 1403.74 |
| 2015-09-15 | 1412.85 |
| 2015-09-16 | 1426.73 |
| 2015-09-17 | 1447.35 |
| 2015-09-18 | 1442.13 |
| 2015-09-21 | 1446.03 |
| 2015-09-22 | 1428.81 |
| 2015-09-23 | 1426.87 |
| 2015-09-24 | 1445.27 |
| 2015-09-25 | 1452.61 |
| 2015-09-28 | 1453.28 |
| 2015-09-29 | 1448.89 |
| 2015-09-30 | 1474.11 |
| 2015-10-01 | 1469.42 |
| 2015-10-02 | 1496.33 |
| 2015-10-05 | 1522.08 |
| 2015-10-06 | 1501.08 |
| 2015-10-07 | 1510.45 |
| 2015-10-08 | 1534.13 |
| 2015-10-09 | 1525.07 |
| 2015-10-12 | 1540.31 |
| 2015-10-13 | 1528.47 |
| 2015-10-14 | 1524.40 |
| 2015-10-15 | 1557.34 |
| 2015-10-16 | 1560.81 |
| 2015-10-19 | 1566.60 |
| 2015-10-20 | 1571.76 |
| 2015-10-21 | 1550.33 |
| 2015-10-22 | 1566.43 |
| 2015-10-23 | 1546.64 |
| 2015-10-26 | 1555.88 |
| 2015-10-27 | 1543.97 |
| 2015-10-28 | 1551.96 |
| 2015-10-29 | 1536.63 |
| 2015-10-30 | 1540.73 |
| 2015-11-02 | 1539.26 |
| 2015-11-03 | 1545.28 |
| 2015-11-04 | 1553.10 |
| 2015-11-05 | 1539.65 |
| 2015-11-06 | 1488.07 |
| 2015-11-09 | 1486.67 |
| 2015-11-10 | 1497.24 |
| 2015-11-11 | 1506.24 |
| 2015-11-12 | 1476.01 |
| 2015-11-13 | 1467.17 |
| 2015-11-16 | 1492.60 |
| 2015-11-17 | 1457.24 |
| 2015-11-18 | 1472.14 |
| 2015-11-19 | 1484.33 |
| 2015-11-20 | 1494.63 |
| 2015-11-23 | 1494.65 |
| 2015-11-24 | 1498.33 |
| 2015-11-25 | 1487.60 |
| 2015-11-26 | . |
| 2015-11-27 | 1492.31 |
| 2015-11-30 | 1493.92 |
| 2015-12-01 | 1507.03 |
| 2015-12-02 | 1484.60 |
| 2015-12-03 | 1455.81 |
| 2015-12-04 | 1474.36 |
| 2015-12-07 | 1470.95 |
| 2015-12-08 | 1477.73 |
| 2015-12-09 | 1477.58 |
| 2015-12-10 | 1454.89 |
| 2015-12-11 | 1442.39 |
| 2015-12-14 | 1450.93 |
| 2015-12-15 | 1473.63 |
| 2015-12-16 | 1517.49 |
| 2015-12-17 | 1521.68 |
| 2015-12-18 | 1522.86 |
| 2015-12-21 | 1524.63 |
| 2015-12-22 | 1543.39 |
| 2015-12-23 | 1562.63 |
| 2015-12-24 | 1562.49 |
| 2015-12-25 | . |
| 2015-12-28 | 1578.71 |
| 2015-12-29 | 1589.26 |
| 2015-12-30 | 1586.19 |
| 2015-12-31 | 1556.04 |
| 2016-01-01 | . |
| 2016-01-04 | 1530.70 |
| 2016-01-05 | 1543.08 |
| 2016-01-06 | 1555.55 |
| 2016-01-07 | 1539.43 |
| 2016-01-08 | 1537.57 |
| 2016-01-11 | 1547.11 |
| 2016-01-12 | 1536.30 |
| 2016-01-13 | 1523.08 |
| 2016-01-14 | 1556.83 |
| 2016-01-15 | 1533.47 |
| 2016-01-18 | . |
| 2016-01-19 | 1553.05 |
| 2016-01-20 | 1532.23 |
| 2016-01-21 | 1520.61 |
| 2016-01-22 | 1566.20 |
| 2016-01-25 | 1540.58 |
| 2016-01-26 | 1567.56 |
| 2016-01-27 | 1565.17 |
| 2016-01-28 | 1596.71 |
| 2016-01-29 | 1640.67 |
| 2016-02-01 | 1647.56 |
| 2016-02-02 | 1659.03 |
| 2016-02-03 | 1670.39 |
| 2016-02-04 | 1649.25 |
| 2016-02-05 | 1639.68 |
| 2016-02-08 | 1659.66 |
| 2016-02-09 | 1672.63 |
| 2016-02-10 | 1675.90 |
| 2016-02-11 | 1660.81 |
| 2016-02-12 | 1664.63 |
| 2016-02-15 | . |
| 2016-02-16 | 1673.89 |
| 2016-02-17 | 1667.38 |
| 2016-02-18 | 1686.41 |
| 2016-02-19 | 1680.48 |
| 2016-02-22 | 1690.31 |
| 2016-02-23 | 1688.41 |
| 2016-02-24 | 1711.92 |
| 2016-02-25 | 1719.91 |
| 2016-02-26 | 1665.36 |
| 2016-02-29 | 1678.98 |
| 2016-03-01 | 1675.77 |
| 2016-03-02 | 1693.55 |
| 2016-03-03 | 1691.88 |
| 2016-03-04 | 1710.09 |
| 2016-03-07 | 1714.09 |
| 2016-03-08 | 1728.43 |
| 2016-03-09 | 1741.97 |
| 2016-03-10 | 1733.24 |
| 2016-03-11 | 1736.53 |
| 2016-03-14 | 1725.90 |
| 2016-03-15 | 1728.86 |
| 2016-03-16 | 1737.85 |
| 2016-03-17 | 1759.33 |
| 2016-03-18 | 1739.77 |
| 2016-03-21 | 1736.09 |
| 2016-03-22 | 1734.30 |
| 2016-03-23 | 1724.67 |
| 2016-03-24 | 1742.55 |
| 2016-03-25 | . |
| 2016-03-28 | 1733.90 |
| 2016-03-29 | 1785.06 |
| 2016-03-30 | 1778.32 |
| 2016-03-31 | 1782.25 |
| 2016-04-01 | 1804.45 |
| 2016-04-04 | 1776.66 |
| 2016-04-05 | 1748.49 |
| 2016-04-06 | 1750.12 |
| 2016-04-07 | 1753.22 |
| 2016-04-08 | 1770.70 |
| 2016-04-11 | 1768.73 |
| 2016-04-12 | 1778.81 |
| 2016-04-13 | 1775.74 |
| 2016-04-14 | 1770.08 |
| 2016-04-15 | 1792.31 |
| 2016-04-18 | 1812.86 |
| 2016-04-19 | 1828.68 |
| 2016-04-20 | 1791.92 |
| 2016-04-21 | 1761.18 |
| 2016-04-22 | 1776.77 |
| 2016-04-25 | 1781.66 |
| 2016-04-26 | 1801.31 |
| 2016-04-27 | 1814.51 |
| 2016-04-28 | 1810.79 |
| 2016-04-29 | 1820.69 |
| 2016-05-02 | 1838.10 |
| 2016-05-03 | 1827.29 |
| 2016-05-04 | 1868.22 |
| 2016-05-05 | 1849.57 |
| 2016-05-06 | 1858.25 |
| 2016-05-09 | 1863.06 |
| 2016-05-10 | 1868.34 |
| 2016-05-11 | 1856.24 |
| 2016-05-12 | 1850.84 |
| 2016-05-13 | 1854.43 |
| 2016-05-16 | 1857.67 |
| 2016-05-17 | 1809.29 |
| 2016-05-18 | 1785.95 |
| 2016-05-19 | 1799.26 |
| 2016-05-20 | 1808.69 |
| 2016-05-23 | 1797.30 |
| 2016-05-24 | 1826.12 |
| 2016-05-25 | 1796.99 |
| 2016-05-26 | 1810.36 |
| 2016-05-27 | 1825.96 |
| 2016-05-30 | . |
| 2016-05-31 | 1835.81 |
| 2016-06-01 | 1863.34 |
| 2016-06-02 | 1866.71 |
| 2016-06-03 | 1902.46 |
| 2016-06-06 | 1905.22 |
| 2016-06-07 | 1920.34 |
| 2016-06-08 | 1939.32 |
| 2016-06-09 | 1945.58 |
| 2016-06-10 | 1921.88 |
| 2016-06-13 | 1912.75 |
| 2016-06-14 | 1914.49 |
| 2016-06-15 | 1892.06 |
| 2016-06-16 | 1900.96 |
| 2016-06-17 | 1901.67 |
| 2016-06-20 | 1904.14 |
| 2016-06-21 | 1912.03 |
| 2016-06-22 | 1893.36 |
| 2016-06-23 | 1911.75 |
| 2016-06-24 | 1911.71 |
| 2016-06-27 | 1922.46 |
| 2016-06-28 | 1932.32 |
| 2016-06-29 | 1954.12 |
| 2016-06-30 | 2008.22 |
| 2016-07-01 | 2003.25 |
| 2016-07-04 | . |
| 2016-07-05 | 2015.01 |
| 2016-07-06 | 2012.66 |
| 2016-07-07 | 1974.49 |
| 2016-07-08 | 1999.35 |
| 2016-07-11 | 2005.09 |
| 2016-07-12 | 1992.96 |
| 2016-07-13 | 2003.77 |
| 2016-07-14 | 1986.75 |
| 2016-07-15 | 1998.30 |
| 2016-07-18 | 1990.80 |
| 2016-07-19 | 1978.98 |
| 2016-07-20 | 1979.50 |
| 2016-07-21 | 1981.86 |
| 2016-07-22 | 2005.27 |
| 2016-07-25 | 2006.79 |
| 2016-07-26 | 2001.94 |
| 2016-07-27 | 1977.68 |
| 2016-07-28 | 1980.19 |
| 2016-07-29 | 1982.57 |
| 2016-08-01 | 1982.35 |
| 2016-08-02 | 1964.83 |
| 2016-08-03 | 1962.51 |
| 2016-08-04 | 1946.47 |
| 2016-08-05 | 1938.76 |
| 2016-08-08 | 1929.63 |
| 2016-08-09 | 1919.29 |
| 2016-08-10 | 1918.98 |
| 2016-08-11 | 1921.46 |
| 2016-08-12 | 1923.66 |
| 2016-08-15 | 1902.97 |
| 2016-08-16 | 1862.80 |
| 2016-08-17 | 1881.75 |
| 2016-08-18 | 1912.54 |
| 2016-08-19 | 1886.61 |
| 2016-08-22 | 1899.20 |
| 2016-08-23 | 1905.22 |
| 2016-08-24 | 1896.85 |
| 2016-08-25 | 1904.75 |
| 2016-08-26 | 1878.07 |
| 2016-08-29 | 1890.42 |
| 2016-08-30 | 1872.79 |
| 2016-08-31 | 1868.00 |
| 2016-09-01 | 1855.68 |
| 2016-09-02 | 1887.18 |
| 2016-09-05 | . |
| 2016-09-06 | 1902.05 |
| 2016-09-07 | 1923.85 |
| 2016-09-08 | 1935.32 |
| 2016-09-09 | 1854.88 |
| 2016-09-12 | 1878.51 |
| 2016-09-13 | 1836.85 |
| 2016-09-14 | 1836.92 |
| 2016-09-15 | 1853.41 |
| 2016-09-16 | 1878.56 |
| 2016-09-19 | 1908.11 |
| 2016-09-20 | 1917.92 |
| 2016-09-21 | 1958.35 |
| 2016-09-22 | 1995.69 |
| 2016-09-23 | 1981.91 |
| 2016-09-26 | 1969.44 |
| 2016-09-27 | 1954.82 |
| 2016-09-28 | 1945.84 |
| 2016-09-29 | 1914.08 |
| 2016-09-30 | 1914.50 |
#2016-10-03|1899.80
#2016-10-04|1854.19
#2016-10-05|1851.50
#2016-10-06|1844.46
#2016-10-07|1830.82
#2016-10-10|1868.41
#2016-10-11|1839.50
#2016-10-12|1852.53
#2016-10-13|1865.55
#2016-10-14|1858.34
#2016-10-17|1865.29
#2016-10-18|1882.91
#2016-10-19|1888.93
#2016-10-20|1883.94
#2016-10-21|1868.65
#2016-10-24|1873.56
#2016-10-25|1877.99
#2016-10-26|1861.76
#2016-10-27|1871.11
#2016-10-28|1867.42
#2016-10-31|1897.71
#2016-11-01|1858.27
#2016-11-02|1803.31
#2016-11-03|1815.73
#2016-11-04|1818.86
#2016-11-07|1861.04
#2016-11-08|1875.12
#2016-11-09|1863.27
#2016-11-10|1842.39
#2016-11-11|1881.14
#2016-11-14|1889.33
#2016-11-15|1902.96
#2016-11-16|1911.28
#2016-11-17|1920.48
#2016-11-18|1936.50
#2016-11-21|1952.29
#2016-11-22|1983.99
#2016-11-23|1945.19
#2016-11-24| .
#2016-11-25|1976.79
#2016-11-28|2001.70
#2016-11-29|1996.23
#2016-11-30|1929.46
#2016-12-01|1912.17
#2016-12-02|1920.66
#2016-12-05|1943.87
#2016-12-06|1950.34
#2016-12-07|1973.52
#2016-12-08|2008.62
#2016-12-09|2029.52
#2016-12-12|2031.15
#2016-12-13|2036.65
#2016-12-14|1984.42
#2016-12-15|2006.40
#2016-12-16|2010.61
#2016-12-19|2029.79
#2016-12-20|2022.80
#2016-12-21|2013.25
#2016-12-22|2005.94
#2016-12-23|2014.70
#2016-12-26| .
#2016-12-27|2032.06
#2016-12-28|2005.18
#2016-12-29|2025.40
#2016-12-30|2013.20
#2017-01-02| .
#2017-01-03|1998.51
#2017-01-04|2028.00
#2017-01-05|2009.74
#2017-01-06|1998.78
#2017-01-09|1958.90
#2017-01-10|1977.47
#2017-01-11|1990.80
#2017-01-12|1967.64
#2017-01-13|1979.41
#2017-01-16| .
#2017-01-17|1986.06
#2017-01-18|1981.73
#2017-01-19|1951.15
#2017-01-20|1957.79
#2017-01-23|1949.56
#2017-01-24|1981.79
#2017-01-25|1989.17
#2017-01-26|1988.43
#2017-01-27|1977.43
#2017-01-30|1947.91
#2017-01-31|1979.30
#2017-02-01|1950.29
#2017-02-02|1971.11
#2017-02-03|1985.83
#2017-02-06|1967.88
#2017-02-07|1964.50
#2017-02-08|1965.56
#2017-02-09|1963.64
#2017-02-10|1988.29
#2017-02-13|1997.16
#2017-02-14|1982.30
#2017-02-15|1988.47
#2017-02-16|1996.73
#2017-02-17|1994.47
#2017-02-20| .
#2017-02-21|2014.81
#2017-02-22|2008.80
#2017-02-23|2030.48
#2017-02-24|2044.22
#2017-02-27|2043.31
#2017-02-28|2037.50
#2017-03-01|2056.53
#2017-03-02|2058.07
#2017-03-03|2036.63
#2017-03-06|2022.68
#2017-03-07|2017.92
#2017-03-08|1972.25
#2017-03-09|1965.73
#2017-03-10|1981.31
#2017-03-13|1981.68
#2017-03-14|1974.64
#2017-03-15|2019.18
#2017-03-16|2001.75
#2017-03-17|2025.78
#2017-03-20|2003.00
#2017-03-21|2013.64
#2017-03-22|2012.48
#2017-03-23|2016.94
#2017-03-24|2026.70
#2017-03-27|2031.76
#2017-03-28|2043.39
#2017-03-29|2036.68
#2017-03-30|2035.09
#2017-03-31|2046.78
#2017-04-03|2036.42
#2017-04-04|2052.08
#2017-04-05|2062.51
#2017-04-06|2070.73
#2017-04-07|2066.52
#2017-04-10|2069.82
#2017-04-11|2085.90
#2017-04-12|2089.73
#2017-04-13|2070.07
#2017-04-14| .
#2017-04-17|2089.93
#2017-04-18|2090.61
#2017-04-19|2074.72
#2017-04-20|2076.84
#2017-04-21|2088.09
#2017-04-24|2100.61
#2017-04-25|2106.67
#2017-04-26|2124.94
#2017-04-27|2107.74
#2017-04-28|2084.05
#2017-05-01|2079.22
#2017-05-02|2073.01
#2017-05-03|2059.98
#2017-05-04|2055.45
#2017-05-05|2076.02
#2017-05-08|2069.34
#2017-05-09|2037.87
#2017-05-10|2051.80
#2017-05-11|2056.21
#2017-05-12|2057.98
#2017-05-15|2066.73
#2017-05-16|2053.48
#2017-05-17|2045.85
#2017-05-18|2045.33
#2017-05-19|2064.97
#2017-05-22|2076.44
#2017-05-23|2091.69
#2017-05-24|2098.20
#2017-05-25|2118.22
#2017-05-26|2115.40
#2017-05-29| .
#2017-05-30|2117.62
#2017-05-31|2128.41
#2017-06-01|2154.32
#2017-06-02|2178.21
#2017-06-05|2157.18
#2017-06-06|2155.75
#2017-06-07|2162.41
#2017-06-08|2170.67
#2017-06-09|2198.13
#2017-06-12|2189.31
#2017-06-13|2202.44
#2017-06-14|2208.85
#2017-06-15|2214.91
#2017-06-16|2224.52
#2017-06-19|2209.92
#2017-06-20|2207.31
#2017-06-21|2190.36
#2017-06-22|2189.09
#2017-06-23|2197.26
#2017-06-26|2199.69
#2017-06-27|2171.96
#2017-06-28|2170.91
#2017-06-29|2153.31
#2017-06-30|2153.25
#2017-07-03|2156.98
#2017-07-04| .
#2017-07-05|2132.96
#2017-07-06|2114.48
#2017-07-07|2133.96
#2017-07-10|2112.15
#2017-07-11|2111.50
#2017-07-12|2134.11
#2017-07-13|2117.79
#2017-07-14|2127.80
#2017-07-17|2131.99
#2017-07-18|2145.75
#2017-07-19|2166.80
#2017-07-20|2223.61
#2017-07-21|2244.27
#2017-07-24|2221.14
#2017-07-25|2236.63
#2017-07-26|2239.22
#2017-07-27|2230.21
#2017-07-28|2237.47
#2017-07-31|2236.14
#2017-08-01|2259.66
#2017-08-02|2248.38
#2017-08-03|2249.80
#2017-08-04|2263.49
#2017-08-07|2265.87
#2017-08-08|2269.40
#2017-08-09|2261.41
#2017-08-10|2260.86
#2017-08-11|2237.94
#2017-08-14|2259.20
#2017-08-15|2250.00
#2017-08-16|2249.10
#2017-08-17|2222.09
#2017-08-18|2232.87
#2017-08-21|2245.53
#2017-08-22|2260.29
#2017-08-23|2259.11
#2017-08-24|2266.78
#2017-08-25|2264.86
#2017-08-28|2264.96
#2017-08-29|2264.04
#2017-08-30|2255.24
#2017-08-31|2264.77
#2017-09-01|2266.77
#2017-09-04| .
#2017-09-05|2263.61
#2017-09-06|2258.87
#2017-09-07|2271.66
#2017-09-08|2281.75
#2017-09-11|2296.79
#2017-09-12|2261.19
#2017-09-13|2253.53
#2017-09-14|2269.95
#2017-09-15|2275.68
#2017-09-18|2269.94
#2017-09-19|2263.13
#2017-09-20|2261.07
#2017-09-21|2256.08
#2017-09-22|2247.67
#2017-09-25|2249.40
#2017-09-26|2256.41
#2017-09-27|2254.74
#2017-09-28|2273.56
#2017-09-29|2243.81
#2017-10-02|2269.58
#2017-10-03|2270.91
#2017-10-04|2284.07
#2017-10-05|2288.26
#2017-10-06|2288.67
#2017-10-09|2289.16
#2017-10-10|2311.47
#2017-10-11|2323.01
#2017-10-12|2332.62
#2017-10-13|2323.46
#2017-10-16|2307.91
#2017-10-17|2338.07
#2017-10-18|2361.85
#2017-10-19|2370.91
#2017-10-20|2365.56
#2017-10-23|2360.86
#2017-10-24|2337.47
#2017-10-25|2345.78
#2017-10-26|2359.10
#2017-10-27|2392.49
#2017-10-30|2365.86
#2017-10-31|2378.30
#2017-11-01|2349.39
#2017-11-02|2374.54
#2017-11-03|2368.71
#2017-11-06|2374.19
#2017-11-07|2368.70
#2017-11-08|2369.09
#2017-11-09|2362.45
#2017-11-10|2346.34
#2017-11-13|2355.38
#2017-11-14|2393.75
#2017-11-15|2379.22
#2017-11-16|2400.40
#2017-11-17|2394.39
#2017-11-20|2396.10
#2017-11-21|2414.36
#2017-11-22|2407.55
#2017-11-23| .
#2017-11-24|2409.50
#2017-11-27|2415.51
#2017-11-28|2439.58
#2017-11-29|2453.25
#2017-11-30|2459.64
#2017-12-01|2432.43
#2017-12-04|2420.09
#2017-12-05|2383.12
#2017-12-06|2380.86
#2017-12-07|2383.70
#2017-12-08|2379.88
#2017-12-11|2368.67
#2017-12-12|2335.10
#2017-12-13|2349.33
#2017-12-14|2323.14
#2017-12-15|2369.42
#2017-12-18|2353.49
#2017-12-19|2305.93
#2017-12-20|2303.87
#2017-12-21|2291.89
#2017-12-22|2295.54
#2017-12-25| .
#2017-12-26|2286.94
#2017-12-27|2307.37
#2017-12-28|2326.14
#2017-12-29|2319.17
#2018-01-01| .
#2018-01-02|2293.61
#2018-01-03|2274.87
#2018-01-04|2267.18
#2018-01-05|2264.07
#2018-01-08|2284.15
#2018-01-09|2249.99
#2018-01-10|2210.60
#2018-01-11|2217.78
#2018-01-12|2204.07
#2018-01-15| .
#2018-01-16|2186.90
#2018-01-17|2212.89
#2018-01-18|2189.04
#2018-01-19|2210.62
#2018-01-22|2211.46
#2018-01-23|2237.86
#2018-01-24|2240.69
#2018-01-25|2252.13
#2018-01-26|2234.02
#2018-01-29|2217.45
#2018-01-30|2213.66
#2018-01-31|2220.98
#2018-02-01|2196.04
#2018-02-02|2176.97
#2018-02-05|2107.17
#2018-02-06|2090.78
#2018-02-07|2083.41
#2018-02-08|2047.73
#2018-02-09|2100.14
#2018-02-12|2105.70
#2018-02-13|2096.80
#2018-02-14|2080.90
#2018-02-15|2112.38
#2018-02-16|2134.17
#2018-02-19| .
#2018-02-20|2105.00
#2018-02-21|2098.54
#2018-02-22|2101.44
#2018-02-23|2141.21
#2018-02-26|2136.98
#2018-02-27|2097.13
#2018-02-28|2064.88
#2018-03-01|2055.98
#2018-03-02|2045.22
#2018-03-05|2075.26
#2018-03-06|2050.71
#2018-03-07|2066.29
#2018-03-08|2071.97
#2018-03-09|2088.56
#2018-03-12|2114.22
#2018-03-13|2101.33
#2018-03-14|2112.04
#2018-03-15|2117.52
#2018-03-16|2141.63
#2018-03-19|2143.74
#2018-03-20|2132.31
#2018-03-21|2137.17
#2018-03-22|2130.99
#2018-03-23|2087.22
#2018-03-26|2121.10
#2018-03-27|2135.24
#2018-03-28|2149.59
#2018-03-29|2156.41
#2018-03-30| .
#2018-04-02|2126.14
#2018-04-03|2151.57
#2018-04-04|2162.79
#2018-04-05|2194.44
#2018-04-06|2177.20
#2018-04-09|2170.20
#2018-04-10|2167.02
#2018-04-11|2173.21
#2018-04-12|2149.97
#2018-04-13|2160.15
#2018-04-16|2201.36
#2018-04-17|2221.03
#2018-04-18|2207.26
#2018-04-19|2205.43
#2018-04-20|2201.63
#2018-04-23|2213.94
#2018-04-24|2227.08
#2018-04-25|2222.66
#2018-04-26|2253.80
#2018-04-27|2263.53
#2018-04-30|2246.85
#2018-05-01|2257.13
#2018-05-02|2257.44
#2018-05-03|2272.77
#2018-05-04|2296.58
#2018-05-07|2289.16
#2018-05-08|2248.54
#2018-05-09|2245.11
#2018-05-10|2279.62
#2018-05-11|2274.70
#2018-05-14|2254.82
#2018-05-15|2238.26
#2018-05-16|2221.13
#2018-05-17|2217.81
#2018-05-18|2219.79
#2018-05-21|2232.29
#2018-05-22|2238.93
#2018-05-23|2255.21
#2018-05-24|2268.10
#2018-05-25|2274.80
#2018-05-28| .
#2018-05-29|2286.98
#2018-05-30|2321.20
#2018-05-31|2303.89
#2018-06-01|2283.35
#2018-06-04|2273.30
#2018-06-05|2254.05
#2018-06-06|2210.14
#2018-06-07|2213.13
#2018-06-08|2207.51
#2018-06-11|2191.04
#2018-06-12|2217.71
#2018-06-13|2218.53
#2018-06-14|2243.40
#2018-06-15|2260.00
#2018-06-18|2290.10
#2018-06-19|2326.59
#2018-06-20|2332.10
#2018-06-21|2336.77
#2018-06-22|2350.99
#2018-06-25|2361.83
#2018-06-26|2359.38
#2018-06-27|2351.80
#2018-06-28|2358.20
#2018-06-29|2350.97
#2018-07-02|2375.84
#2018-07-03|2394.89
#2018-07-04| .
#2018-07-05|2432.53
#2018-07-06|2454.89
#2018-07-09|2379.20
#2018-07-10|2402.02
#2018-07-11|2409.31
#2018-07-12|2406.91
#2018-07-13|2400.16
#2018-07-16|2395.80
#2018-07-17|2379.82
#2018-07-18|2371.18
#2018-07-19|2407.66
#2018-07-20|2390.73
#2018-07-23|2387.38
#2018-07-24|2389.19
#2018-07-25|2387.28
#2018-07-26|2411.45
#2018-07-27|2381.52
#2018-07-30|2368.24
#2018-07-31|2406.46
#2018-08-01|2378.49
#2018-08-02|2399.67
#2018-08-03|2389.16
#2018-08-06|2408.58
#2018-08-07|2398.01
#2018-08-08|2392.55
#2018-08-09|2403.96
#2018-08-10|2387.37
#2018-08-13|2389.38
#2018-08-14|2409.36
#2018-08-15|2411.62
#2018-08-16|2441.01
#2018-08-17|2444.82
#2018-08-20|2442.29
#2018-08-21|2444.18
#2018-08-22|2426.01
#2018-08-23|2415.05
#2018-08-24|2419.00
#2018-08-27|2391.01
#2018-08-28|2378.41
#2018-08-29|2395.87
#2018-08-30|2397.73
#2018-08-31|2392.55
#2018-09-03| .
#2018-09-04|2395.50
#2018-09-05|2423.09
#2018-09-06|2441.01
#2018-09-07|2425.09
#2018-09-10|2425.02
#2018-09-11|2431.59
#2018-09-12|2433.40
#2018-09-13|2450.73
#2018-09-14|2452.92
#2018-09-17|2461.62
#2018-09-18|2462.28
#2018-09-19|2407.00
#2018-09-20|2429.03
#2018-09-21|2437.31
#2018-09-24|2414.67
#2018-09-25|2386.78
#2018-09-26|2353.83
#2018-09-27|2367.24
#2018-09-28|2407.17
#2018-10-01|2375.92
#2018-10-02|2411.01
#2018-10-03|2401.14
#2018-10-04|2393.54
#2018-10-05|2403.77
#2018-10-08|2429.67
#2018-10-09|2440.11
#2018-10-10|2415.16
#2018-10-11|2361.79
#2018-10-12|2334.33
#2018-10-15|2348.73
#2018-10-16|2403.48
#2018-10-17|2397.66
#2018-10-18|2397.09
#2018-10-19|2421.53
#2018-10-22|2400.47
#2018-10-23|2362.85
#2018-10-24|2372.40
#2018-10-25|2354.40
#2018-10-26|2311.26
#2018-10-29|2334.04
#2018-10-30|2341.22
#2018-10-31|2299.70
#2018-11-01|2312.58
#2018-11-02|2320.37
#2018-11-05|2359.34
#2018-11-06|2370.64
#2018-11-07|2420.35
#2018-11-08|2410.76
#2018-11-09|2409.47
#2018-11-12|2405.76
#2018-11-13|2407.76
#2018-11-14|2399.92
#2018-11-15|2420.14
#2018-11-16|2440.10
#2018-11-19|2443.66
#2018-11-20|2432.68
#2018-11-21|2419.75
#2018-11-22| .
#2018-11-23|2423.39
#2018-11-26|2456.32
#2018-11-27|2460.00
#2018-11-28|2475.97
#2018-11-29|2451.63
#2018-11-30|2468.20
#2018-12-03|2492.66
#2018-12-04|2453.68
#2018-12-05| .
#2018-12-06|2451.90
#2018-12-07|2461.51
#2018-12-10|2472.50
#2018-12-11|2483.24
#2018-12-12|2496.68
#2018-12-13|2502.25
#2018-12-14|2481.52
#2018-12-17|2415.56
#2018-12-18|2393.18
#2018-12-19|2383.20
#2018-12-20|2383.93
#2018-12-21|2355.56
#2018-12-24|2239.02
#2018-12-25| .
#2018-12-26|2278.90
#2018-12-27|2292.55
#2018-12-28|2303.66
#2018-12-31|2318.76
#2019-01-01| .
#2019-01-02|2269.53
#2019-01-03|2259.46
#2019-01-04|2297.62
#2019-01-07|2282.13
#2019-01-08|2325.32
#2019-01-09|2322.66
#2019-01-10|2348.74
#2019-01-11|2344.45
#2019-01-14|2303.50
#2019-01-15|2331.88
#2019-01-16|2344.91
#2019-01-17|2371.86
#2019-01-18|2395.00
#2019-01-21| .
#2019-01-22|2386.54
#2019-01-23|2406.88
#2019-01-24|2433.89
#2019-01-25|2406.16
#2019-01-28|2390.52
#2019-01-29|2391.44
#2019-01-30|2416.84
#2019-01-31|2473.28
#2019-02-01|2442.28
#2019-02-04|2452.37
#2019-02-05|2461.35
#2019-02-06|2448.92
#2019-02-07|2485.98
#2019-02-08|2509.61
#2019-02-11|2512.87
#2019-02-12|2524.49
#2019-02-13|2520.54
#2019-02-14|2518.92
#2019-02-15|2543.14
#2019-02-18| .
#2019-02-19|2565.33
#2019-02-20|2575.52
#2019-02-21|2589.12
#2019-02-22|2618.13
#2019-02-25|2589.50
#2019-02-26|2578.88
#2019-02-27|2579.03
#2019-02-28|2569.98
#2019-03-01|2603.52
#2019-03-04|2616.37
#2019-03-05|2595.06
#2019-03-06|2570.73
#2019-03-07|2581.94
#2019-03-08|2598.91
#2019-03-11|2637.56
#2019-03-12|2638.46
#2019-03-13|2630.66
#2019-03-14|2620.46
#2019-03-15|2635.51
#2019-03-18|2641.96
#2019-03-19|2620.71
#2019-03-20|2626.16
#2019-03-21|2651.90
#2019-03-22|2621.34
#2019-03-25|2630.89
#2019-03-26|2647.96
#2019-03-27|2642.98
#2019-03-28|2632.73
#2019-03-29|2638.15
#2019-04-01|2624.82
#2019-04-02|2619.07
#2019-04-03|2629.50
#2019-04-04|2629.27
#2019-04-05|2664.54
#2019-04-08|2635.77
#2019-04-09|2616.43
#2019-04-10|2632.28
#2019-04-11|2641.22
#2019-04-12|2647.66
#2019-04-15|2642.63
#2019-04-16|2634.67
#2019-04-17|2631.21
#2019-04-18|2634.75
#2019-04-19| .
#2019-04-22|2624.28
#2019-04-23|2646.70
#2019-04-24|2667.43
#2019-04-25|2662.67
#2019-04-26|2679.31
#2019-04-29|2678.11
#2019-04-30|2692.08
#2019-05-01|2669.71
#2019-05-02|2663.45
#2019-05-03|2727.27
#2019-05-06|2730.07
#2019-05-07|2728.18
#2019-05-08|2690.75
#2019-05-09|2686.34
#2019-05-10|2708.11
#2019-05-13|2714.32
#2019-05-14|2716.16
#2019-05-15|2712.63
#2019-05-16|2730.57
#2019-05-17|2720.86
#2019-05-20|2711.27
#2019-05-21|2740.23
#2019-05-22|2750.06
#2019-05-23|2726.57
#2019-05-24|2729.00
#2019-05-27| .
#2019-05-28|2696.91
#2019-05-29|2658.96
#2019-05-30|2643.27
#2019-05-31|2660.32
#2019-06-03|2717.47
#2019-06-04|2725.98
#2019-06-05|2747.49
#2019-06-06|2750.33
#2019-06-07|2753.74
#2019-06-10|2749.06
#2019-06-11|2735.13
#2019-06-12|2771.29
#2019-06-13|2788.58
#2019-06-14|2792.50
#2019-06-17|2780.36
#2019-06-18|2797.07
#2019-06-19|2822.35
#2019-06-20|2845.51
#2019-06-21|2834.00
#2019-06-24|2823.77
#2019-06-25|2831.12
#2019-06-26|2792.83
#2019-06-27|2814.57
#2019-06-28|2848.03
#2019-07-01|2849.70
#2019-07-02|2881.98
#2019-07-03|2893.82
#2019-07-04| .
#2019-07-05|2899.58
#2019-07-08|2888.59
#2019-07-09|2885.68
#2019-07-10|2881.85
#2019-07-11|2872.10
#2019-07-12|2867.95
#2019-07-15|2854.92
#2019-07-16|2869.07
#2019-07-17|2884.29
#2019-07-18|2904.47
#2019-07-19|2866.85
#2019-07-22|2856.73
#2019-07-23|2853.40
#2019-07-24|2871.09
#2019-07-25|2856.04
#2019-07-26|2878.22
#2019-07-29|2881.85
#2019-07-30|2897.47
#2019-07-31|2886.84
#2019-08-01|2889.57
#2019-08-02|2884.41
#2019-08-05|2806.95
#2019-08-06|2821.30
#2019-08-07|2862.12
#2019-08-08|2915.34
#2019-08-09|2872.16
#2019-08-12|2874.95
#2019-08-13|2877.62
#2019-08-14|2851.92
#2019-08-15|2880.37
#2019-08-16|2925.37
#2019-08-19|2938.15
#2019-08-20|2927.52
#2019-08-21|2932.98
#2019-08-22|2933.14
#2019-08-23|2872.01
#2019-08-26|2919.46
#2019-08-27|2909.96
#2019-08-28|2916.59
#2019-08-29|2945.60
#2019-08-30|2964.40
#2019-09-02| .
#2019-09-03|2970.90
#2019-09-04|2982.60
#2019-09-05|2978.92
#2019-09-06|2948.48
#2019-09-09|2919.01
#2019-09-10|2914.98
#2019-09-11|2968.76
#2019-09-12|2979.07
#2019-09-13|2973.34
#2019-09-16|2969.94
#2019-09-17|2991.65
#2019-09-18|2996.67
#2019-09-19|3011.94
#2019-09-20|2991.90
#2019-09-23|2998.58
#2019-09-24|2996.43
#2019-09-25|3026.28
#2019-09-26|3021.66
#2019-09-27|3001.73
#2019-09-30|3011.76
#2019-10-01|2985.12
#2019-10-02|2951.81
#2019-10-03|2953.12
#2019-10-04|2996.10
#2019-10-07|2993.99
#2019-10-08|2968.13
#2019-10-09|2982.30
#2019-10-10|2992.26
#2019-10-11|3012.84
#2019-10-14|2983.34
#2019-10-15|2972.30
#2019-10-16|2979.32
#2019-10-17|3006.84
#2019-10-18|3014.50
#2019-10-21|3024.37
#2019-10-22|2993.50
#2019-10-23|3014.68
#2019-10-24|3003.95
#2019-10-25|2992.21
#2019-10-28|2977.89
#2019-10-29|2995.76
#2019-10-30|3021.48
#2019-10-31|3020.29
#2019-11-01|3023.74
#2019-11-04|2958.73
#2019-11-05|2941.51
#2019-11-06|2938.43
#2019-11-07|2911.33
#2019-11-08|2889.72
#2019-11-11|2871.35
#2019-11-12|2867.46
#2019-11-13|2882.44
#2019-11-14|2894.79
#2019-11-15|2903.81
#2019-11-18|2902.93
#2019-11-19|2912.47
#2019-11-20|2915.84
#2019-11-21|2903.37
#2019-11-22|2919.29
#2019-11-25|2947.86
#2019-11-26|2966.60
#2019-11-27|2977.55
#2019-11-28|2977.55
#2019-11-29|2969.45
#2019-12-02|2949.35
#2019-12-03|2940.92
#2019-12-04|2952.28
#2019-12-05|2961.04
#2019-12-06|2966.20
#2019-12-09|2948.96
#2019-12-10|2955.80
#2019-12-11|2973.96
#2019-12-12|2972.71
#2019-12-13|2965.08
#2019-12-16|3004.65
#2019-12-17|3018.06
#2019-12-18|3038.73
#2019-12-19|3029.67
#2019-12-20|3029.66
#2019-12-23|2999.15
#2019-12-24|3007.45
#2019-12-25| .
#2019-12-26|3005.14
#2019-12-27|3008.28
#2019-12-30|3015.53
#2019-12-31|3015.72
#2020-01-01| .
#2020-01-02|2995.07
#2020-01-03|3005.17
#2020-01-06|2988.98
#2020-01-07|2972.40
#2020-01-08|2966.57
#2020-01-09|2977.79
#2020-01-10|2983.31
#2020-01-13|3030.74
#2020-01-14|3024.93
#2020-01-15|3060.47
#2020-01-16|3100.38
#2020-01-17|3125.90
#2020-01-20| .
#2020-01-21|3142.26
#2020-01-22|3148.89
#2020-01-23|3167.20
#2020-01-24|3154.80
#2020-01-27|3140.37
#2020-01-28|3159.44
#2020-01-29|3160.60
#2020-01-30|3183.22
#2020-01-31|3132.74
#2020-02-03|3172.32
#2020-02-04|3207.70
#2020-02-05|3252.20
#2020-02-06|3258.63
#2020-02-07|3249.11
#2020-02-10|3275.48
#2020-02-11|3283.20
#2020-02-12|3311.64
#2020-02-13|3343.84
#2020-02-14|3365.50
#2020-02-17| .
#2020-02-18|3387.92
#2020-02-19|3406.25
#2020-02-20|3412.20
#2020-02-21|3373.64
#2020-02-24|3331.74
#2020-02-25|3246.21
#2020-02-26|3212.12
#2020-02-27|3074.42
#2020-02-28|2958.20
#2020-03-02|3071.23
#2020-03-03|3062.17
#2020-03-04|3203.48
#2020-03-05|3156.06
#2020-03-06|3149.59
#2020-03-09|2933.97
#2020-03-10|2982.01
#2020-03-11|2813.31
#2020-03-12|2510.32
#2020-03-13|2655.13
#2020-03-16|2372.88
#2020-03-17|2788.22
#2020-03-18|2664.78
#2020-03-19|2710.02
#2020-03-20|2429.27
#2020-03-23|2282.06
#2020-03-24|2478.26
#2020-03-25|2471.07
#2020-03-26|2660.06
#2020-03-27|2594.34
#2020-03-30|2737.83
#2020-03-31|2659.53
#2020-04-01|2458.24
#2020-04-02|2535.56
#2020-04-03|2472.59
#2020-04-06|2677.60
#2020-04-07|2626.20
#2020-04-08|2733.29
#2020-04-09|2874.08
#2020-04-10|2874.08
#2020-04-13|2784.39
#2020-04-14|2888.47
#2020-04-15|2767.54
#2020-04-16|2766.75
#2020-04-17|2868.32
#2020-04-20|2769.75
#2020-04-21|2752.95
#2020-04-22|2810.54
#2020-04-23|2787.39
#2020-04-24|2802.50
#2020-04-27|2861.04
#2020-04-28|2886.41
#2020-04-29|2941.49
#2020-04-30|2791.07
#2020-05-01|2708.15
#2020-05-04|2702.36
#2020-05-05|2723.20
#2020-05-06|2647.28
#2020-05-07|2703.40
#2020-05-08|2792.96
#2020-05-11|2756.53
#2020-05-12|2673.18
#2020-05-13|2635.26
#2020-05-14|2633.99
#2020-05-15|2635.80
#2020-05-18|2794.97
#2020-05-19|2718.60
#2020-05-20|2784.38
#2020-05-21|2799.04
#2020-05-22|2811.90
#2020-05-25|2811.90
#2020-05-26|2859.57
#2020-05-27|2891.15
#2020-05-28|2893.55
#2020-05-29|2906.38
#2020-06-01|2924.43
#2020-06-02|2925.25
#2020-06-03|2987.59
#2020-06-04|2946.68
#2020-06-05|3002.31
#2020-06-08|3050.63
#2020-06-09|3001.83
#2020-06-10|2970.58
#2020-06-11|2771.36
#2020-06-12|2812.64
#2020-06-15|2881.29
#2020-06-16|2912.40
#2020-06-17|2857.68
#2020-06-18|2867.02
#2020-06-19|2827.43
#2020-06-22|2835.68
#2020-06-23|2822.17
#2020-06-24|2793.75
#2020-06-25|2773.75
#2020-06-26|2698.53
#2020-06-29|2799.54
#2020-06-30|2879.26
#2020-07-01|2875.61
#2020-07-02|2891.39
#2020-07-03| .
#2020-07-06|2906.75
#2020-07-07|2961.39
#2020-07-08|2990.89
#2020-07-09|2937.87
#2020-07-10|3012.80
#2020-07-13|3002.42
#2020-07-14|3097.70
#2020-07-15|3192.21
#2020-07-16|3213.25
#2020-07-17|3254.65
#2020-07-20|3234.97
#2020-07-21|3290.84
#2020-07-22|3353.06
#2020-07-23|3383.02
#2020-07-24|3323.02
#2020-07-27|3326.28
#2020-07-28|3302.51
#2020-07-29|3236.53
#2020-07-30|3205.83
#2020-07-31|3177.07
#2020-08-03|3234.83
#2020-08-04|3329.24
#2020-08-05|3370.30
#2020-08-06|3386.99
#2020-08-07|3453.33
#2020-08-10|3487.88
#2020-08-11|3353.70
#2020-08-12|3434.27
#2020-08-13|3451.35
#2020-08-14|3424.26
#2020-08-17|3440.95
#2020-08-18|3420.87
#2020-08-19|3445.49
#2020-08-20|3384.70
#2020-08-21|3413.46
#2020-08-24|3480.02
#2020-08-25|3476.21
#2020-08-26|3419.93
#2020-08-27|3470.02
#2020-08-28|3536.51
#2020-08-31|3525.25
#2020-09-01|3535.16
#2020-09-02|3558.77
#2020-09-03|3437.73
#2020-09-04|3368.17
#2020-09-07| .
#2020-09-08|3348.74
#2020-09-09|3434.06
#2020-09-10|3404.73
#2020-09-11|3369.02
#2020-09-14|3457.72
#2020-09-15|3480.09
#2020-09-16|3520.55
#2020-09-17|3442.94
#2020-09-18|3455.76
#2020-09-21|3412.92
#2020-09-22|3424.23
#2020-09-23|3342.81
#2020-09-24|3381.70
#2020-09-25|3428.95
#2020-09-28|3476.11
#2020-09-29|3468.37
#2020-09-30|3495.05
#2020-10-01|3513.48
#2020-10-02|3560.31
#2020-10-05|3596.25
#2020-10-06|3624.75
#2020-10-07|3666.25
#2020-10-08|3718.10
#2020-10-09|3716.72
#2020-10-12|3770.40
#2020-10-13|3729.08
#2020-10-14|3706.77
#2020-10-15|3729.83
#2020-10-16|3731.48
#2020-10-19|3686.88
#2020-10-20|3700.75
#2020-10-21|3713.27
#2020-10-22|3767.94
#2020-10-23|3811.25
#2020-10-26|3771.97
#2020-10-27|3746.17
#2020-10-28|3623.21
#2020-10-29|3621.20
#2020-10-30|3608.67
#2020-11-02|3715.82
#2020-11-03|3796.35
#2020-11-04|3726.55
#2020-11-05|3807.23
#2020-11-06|3762.14
#2020-11-09|3945.61
#2020-11-10|4110.27
#2020-11-11|4109.76
#2020-11-12|3991.79
#2020-11-13|4068.93
#2020-11-16|4158.77
#2020-11-17|4123.92
#2020-11-18|4014.21
#2020-11-19|4004.03
#2020-11-20|4015.82
#2020-11-23|4076.29
#2020-11-24|4190.17
#2020-11-25|4172.14
#2020-11-26|4172.14
#2020-11-27|4144.10
#2020-11-30|4018.42
#2020-12-01|4037.04
#2020-12-02|4027.13
#2020-12-03|4008.41
#2020-12-04|4063.11
#2020-12-07|4053.87
#2020-12-08|4068.52
#2020-12-09|4058.71
#2020-12-10|4054.98
#2020-12-11|4075.34
#2020-12-14|4069.98
#2020-12-15|4186.23
#2020-12-16|4141.21
#2020-12-17|4184.12
#2020-12-18|4148.05
#2020-12-21|4056.75
#2020-12-22|4119.66
#2020-12-23|4135.56
#2020-12-24|4151.44
#2020-12-25|4151.44
#2020-12-28|4178.06
#2020-12-29|4135.92
#2020-12-30|4150.87
#2020-12-31|4191.08
#2021-01-01|4191.08
#2021-01-04|4145.48
#2021-01-05|4162.70
#2021-01-06|4366.68
#2021-01-07|4365.07
#2021-01-08|4349.11
#2021-01-11|4324.99
#2021-01-12|4346.48
#2021-01-13|4336.42
#2021-01-14|4341.90
#2021-01-15|4334.41
#2021-01-18|4334.41
#2021-01-19|4308.72
#2021-01-20|4295.05
#2021-01-21|4284.46
#2021-01-22|4304.80
#2021-01-25|4300.74
#2021-01-26|4255.10
#2021-01-27|4173.73
#2021-01-28|4200.08
#2021-01-29|4174.68
#2021-02-01|4238.96
#2021-02-02|4249.09
#2021-02-03|4225.08
#2021-02-04|4280.26
#2021-02-05|4345.06
#2021-02-08|4387.87
#2021-02-09|4420.25
#2021-02-10|4430.68
#2021-02-11|4429.50
#2021-02-12|4378.98
#2021-02-15|4378.98
#2021-02-16|4368.74
#2021-02-17|4382.79
#2021-02-18|4338.06
#2021-02-19|4375.45
#2021-02-22|4297.20
#2021-02-23|4339.33
#2021-02-24|4364.25
#2021-02-25|4260.95
#2021-02-26|4199.13
#2021-03-01|4288.83
#2021-03-02|4218.32
#2021-03-03|4197.26
#2021-03-04|4169.63
#2021-03-05|4277.75
#2021-03-08|4346.16
#2021-03-09|4365.52
#2021-03-10|4414.16
#2021-03-11|4431.04
#2021-03-12|4492.68
#2021-03-15|4508.86
#2021-03-16|4492.25
#2021-03-17|4376.82
#2021-03-18|4338.95
#2021-03-19|4377.65
#2021-03-22|4317.37
#2021-03-23|4290.94
#2021-03-24|4300.56
#2021-03-25|4355.06
#2021-03-26|4402.19
#2021-03-29|4390.09
#2021-03-30|4394.15
#2021-03-31|4417.86
#2021-04-01|4441.52
#2021-04-02|4441.52
#2021-04-05|4453.33
#2021-04-06|4464.31
#2021-04-07|4441.21
#2021-04-08|4456.60
#2021-04-09|4461.95
#2021-04-12|4484.64
#2021-04-13|4483.93
#2021-04-14|4511.72
#2021-04-15|4551.15
#2021-04-16|4578.09
#2021-04-19|4555.23
#2021-04-20|4565.97
#2021-04-21|4592.12
#2021-04-22|4577.00
#2021-04-23|4592.39
#2021-04-26|4558.66
#2021-04-27|4515.00
#2021-04-28|4521.85
#2021-04-29|4543.95
#2021-04-30|4541.76
#2021-05-03|4564.91
#2021-05-04|4536.81
#2021-05-05|4508.53
#2021-05-06|4555.48
#2021-05-07|4591.67
#2021-05-10|4572.12
#2021-05-11|4523.58
#2021-05-12|4403.58
#2021-05-13|4508.88
#2021-05-14|4535.19
#2021-05-17|4491.25
#2021-05-18|4468.70
#2021-05-19|4453.19
#2021-05-20|4481.05
#2021-05-21|4501.95
#2021-05-24|4511.31
#2021-05-25|4454.48
#2021-05-26|4486.68
#2021-05-27|4471.04
#2021-05-28|4485.97
#2021-05-31|4485.97
#2021-06-01|4503.79
#2021-06-02|4499.43
#2021-06-03|4524.32
#2021-06-04|4526.39
#2021-06-07|4532.94
#2021-06-08|4556.82
#2021-06-09|4604.61
#2021-06-10|4616.52
#2021-06-11|4645.58
#2021-06-14|4617.29
#2021-06-15|4637.87
#2021-06-16|4607.23
#2021-06-17|4595.30
#2021-06-18|4444.70
#2021-06-21|4527.32
#2021-06-22|4499.79
#2021-06-23|4465.59
#2021-06-24|4491.55
#2021-06-25|4536.11
#2021-06-28|4532.07
#2021-06-29|4475.29
#2021-06-30|4484.34
#2021-07-01|4523.94
#2021-07-02|4511.36
#2021-07-05|4511.36
#2021-07-06|4486.69
#2021-07-07|4508.17
#2021-07-08|4453.02
#2021-07-09|4504.91
#2021-07-12|4529.24
#2021-07-13|4485.77
#2021-07-14|4490.27
#2021-07-15|4530.25
#2021-07-16|4549.57
#2021-07-19|4474.48
#2021-07-20|4556.11
#2021-07-21|4548.30
#2021-07-22|4511.96
#2021-07-23|4572.78
#2021-07-26|4580.29
#2021-07-27|4611.53
#2021-07-28|4623.26
#2021-07-29|4638.66
#2021-07-30|4622.44
#2021-08-02|4642.22
#2021-08-03|4714.01
#2021-08-04|4690.72
#2021-08-05|4724.06
#2021-08-06|4721.72
#2021-08-09|4711.34
#2021-08-10|4715.02
#2021-08-11|4747.95
#2021-08-12|4730.31
#2021-08-13|4742.21
#2021-08-16|4743.45
#2021-08-17|4730.72
#2021-08-18|4688.50
#2021-08-19|4688.14
#2021-08-20|4739.78
#2021-08-23|4727.31
#2021-08-24|4703.60
#2021-08-25|4702.32
#2021-08-26|4654.10
#2021-08-27|4711.45
#2021-08-30|4721.42
#2021-08-31|4722.83
#2021-09-01|4771.69
#2021-09-02|4797.70
#2021-09-03|4746.21
#2021-09-06|4746.21
#2021-09-07|4679.47
#2021-09-08|4737.87
#2021-09-09|4695.51
#2021-09-10|4617.14
#2021-09-13|4606.41
#2021-09-14|4566.84
#2021-09-15|4574.17
#2021-09-16|4529.12
#2021-09-17|4508.76
#2021-09-20|4466.18
#2021-09-21|4462.39
#2021-09-22|4491.96
#2021-09-23|4497.26
#2021-09-24|4484.24
#2021-09-27|4502.79
#2021-09-28|4437.44
#2021-09-29|4488.29
#2021-09-30|4414.37
#2021-10-01|4462.33
#2021-10-04|4520.76
#2021-10-05|4551.18
#2021-10-06|4565.71
#2021-10-07|4574.30
#2021-10-08|4546.79
#2021-10-11|4525.18
#2021-10-12|4563.73
#2021-10-13|4598.23
#2021-10-14|4650.47
#2021-10-15|4627.92
#2021-10-18|4586.49
#2021-10-19|4616.03
#2021-10-20|4643.85
#2021-10-21|4644.93
#2021-10-22|4664.24
#2021-10-25|4703.16
#2021-10-26|4684.51
#2021-10-27|4648.43
#2021-10-28|4702.88
#2021-10-29|4716.85
#2021-11-01|4786.17
#2021-11-02|4732.29
#2021-11-03|4756.47
#2021-11-04|4760.65
#2021-11-05|4821.40
#2021-11-08|4777.65
#2021-11-09|4782.83
#2021-11-10|4823.22
#2021-11-11|4839.09
#2021-11-12|4822.36
#2021-11-15|4838.99
#2021-11-16|4819.86
#2021-11-17|4819.82
#2021-11-18|4792.40
#2021-11-19|4828.65
#2021-11-22|4858.30
#2021-11-23|4868.39
#2021-11-24|4856.02
#2021-11-25|4856.02
#2021-11-26|4717.23
#2021-11-29|4762.85
#2021-11-30|4638.22
#2021-12-01|4629.27
#2021-12-02|4729.82
#2021-12-03|4721.66
#2021-12-06|4824.20
#2021-12-07|4836.59
#2021-12-08|4857.00
#2021-12-09|4794.86
#2021-12-10|4809.74
#2021-12-13|4827.39
#2021-12-14|4782.69
#2021-12-15|4876.01
#2021-12-16|4860.82
#2021-12-17|4829.58
#2021-12-20|4796.92
#2021-12-21|4822.39
#2021-12-22|4864.23
#2021-12-23|4857.18
#2021-12-24|4857.18
#2021-12-27|4891.49
#2021-12-28|4899.31
#2021-12-29|4946.46
#2021-12-30|4957.55
#2021-12-31|4977.42
#2022-01-03|4965.13
#2022-01-04|4942.46
#2022-01-05|4891.21
#2022-01-06|4879.42
#2022-01-07|4863.83
#2022-01-10|4812.29
#2022-01-11|4781.02
#2022-01-12|4759.77
#2022-01-13|4760.89
#2022-01-14|4753.54
#2022-01-17|4753.54
#2022-01-18|4698.37
#2022-01-19|4670.24
#2022-01-20|4654.60
#2022-01-21|4613.24
#2022-01-24|4635.02
#2022-01-25|4600.46
#2022-01-26|4566.08
#2022-01-27|4541.63
#2022-01-28|4612.96
#2022-01-31|4679.29
#2022-02-01|4668.77
#2022-02-02|4668.63
#2022-02-03|4628.66
#2022-02-04|4597.18
#2022-02-07|4611.42
#2022-02-08|4636.91
#2022-02-09|4694.37
#2022-02-10|4607.15
#2022-02-11|4612.05
#2022-02-14|4593.34
#2022-02-15|4595.84
#2022-02-16|4604.57
#2022-02-17|4601.54
#2022-02-18|4585.33
#2022-02-21|4585.33
#2022-02-22|4547.45
#2022-02-23|4500.59
#2022-02-24|4612.35
#2022-02-25|4741.79
#2022-02-28|4787.25
#2022-03-01|4741.42
#2022-03-02|4837.23
#2022-03-03|4887.94
#2022-03-04|4957.29
#2022-03-07|4999.88
#2022-03-08|5007.34
#2022-03-09|4980.99
#2022-03-10|5014.07
#2022-03-11|4987.79
#2022-03-14|4945.50
#2022-03-15|5006.02
#2022-03-16|5009.27
#2022-03-17|5020.03
#2022-03-18|5002.78
#2022-03-21|5027.42
#2022-03-22|4997.33
#2022-03-23|4966.02
#2022-03-24|4997.61
#2022-03-25|5063.67
#2022-03-28|5081.66
#2022-03-29|5160.02
#2022-03-30|5153.15
#2022-03-31|5138.23
#2022-04-01|5211.52
#2022-04-04|5153.32
#2022-04-05|5141.53
#2022-04-06|5195.13
#2022-04-07|5167.28
#2022-04-08|5161.85
#2022-04-11|5130.97
#2022-04-12|5141.01
#2022-04-13|5104.41
#2022-04-14|5095.77
#2022-04-15|5095.77
#2022-04-18|5077.45
#2022-04-19|5123.26
#2022-04-20|5171.53
#2022-04-21|5100.25
#2022-04-22|5046.30
#2022-04-25|4977.20
#2022-04-26|4949.74
#2022-04-27|4916.10
#2022-04-28|4932.95
#2022-04-29|4799.15
#2022-05-02|4736.75
#2022-05-03|4766.80
#2022-05-04|4886.44
#2022-05-05|4802.66
#2022-05-06|4811.77
#2022-05-09|4786.79
#2022-05-10|4757.25
#2022-05-11|4738.32
#2022-05-12|4756.88
#2022-05-13|4813.59
#2022-05-16|4838.06
#2022-05-17|4898.07
#2022-05-18|4894.67
#2022-05-19|4900.26
#2022-05-20|4885.11
#2022-05-23|4913.33
#2022-05-24|4962.19
#2022-05-25|4991.50
#2022-05-26|5004.93
#2022-05-27|5067.57
#2022-05-30|5067.57
#2022-05-31|5027.96
#2022-06-01|5025.74
#2022-06-02|5074.45
#2022-06-03|5057.80
#2022-06-06|5100.26
#2022-06-07|5132.62
#2022-06-08|5053.11
#2022-06-09|4992.05
#2022-06-10|4974.47
#2022-06-13|4745.95
#2022-06-14|4652.74
#2022-06-15|4698.63
#2022-06-16|4600.78
#2022-06-17|4612.88
#2022-06-20|4612.88
#2022-06-21|4642.74
#2022-06-22|4659.23
#2022-06-23|4725.73
#2022-06-24|4797.47
#2022-06-27|4881.71
#2022-06-28|4833.42
#2022-06-29|4810.10
#2022-06-30|4857.01
#2022-07-01|4965.26
#2022-07-04|4965.26
#2022-07-05|4798.48
#2022-07-06|4849.04
#2022-07-07|4845.16
#2022-07-08|4833.88
#2022-07-11|4823.85
#2022-07-12|4791.79
#2022-07-13|4783.28
#2022-07-14|4791.00
#2022-07-15|4831.46
#2022-07-18|4787.72
#2022-07-19|4848.33
#2022-07-20|4802.84
#2022-07-21|4777.11
#2022-07-22|4791.83
#2022-07-25|4859.47
#2022-07-26|4889.36
#2022-07-27|4912.54
#2022-07-28|5077.25
#2022-07-29|5105.34
#2022-08-01|5099.95
#2022-08-02|5097.94
#2022-08-03|5082.89
#2022-08-04|5091.39
#2022-08-05|5061.10
#2022-08-08|5086.21
#2022-08-09|5092.15
#2022-08-10|5128.95
#2022-08-11|5100.81
#2022-08-12|5205.01
#2022-08-15|5250.19
#2022-08-16|5254.26
#2022-08-17|5252.03
#2022-08-18|5269.51
#2022-08-19|5227.22
#2022-08-22|5132.42
#2022-08-23|5094.67
#2022-08-24|5104.21
#2022-08-25|5155.55
#2022-08-26|5076.12
#2022-08-29|5066.08
#2022-08-30|4989.91
#2022-08-31|4955.78
#2022-09-01|4978.26
#2022-09-02|4953.43
#2022-09-05|4953.43
#2022-09-06|4942.97
#2022-09-07|5066.09
#2022-09-08|5055.05
#2022-09-09|5081.30
#2022-09-12|5125.37
#2022-09-13|5022.97
#2022-09-14|5079.27
#2022-09-15|4990.77
#2022-09-16|4987.39
#2022-09-19|5021.40
#2022-09-20|4934.24
#2022-09-21|4881.87
#2022-09-22|4836.83
#2022-09-23|4754.12
#2022-09-26|4658.66
#2022-09-27|4616.27
#2022-09-28|4690.30
#2022-09-29|4529.19
#2022-09-30|4434.83
#2022-10-03|4580.93
#2022-10-04|4687.77
#2022-10-05|4603.11
#2022-10-06|4503.78
#2022-10-07|4395.90
#2022-10-10|4400.43
#2022-10-11|4462.46
#2022-10-12|4386.03
#2022-10-13|4503.03
#2022-10-14|4427.84
#2022-10-17|4588.10
#2022-10-18|4652.47
#2022-10-19|4617.62
#2022-10-20|4483.76
#2022-10-21|4562.89
#2022-10-24|4594.15
#2022-10-25|4690.37
#2022-10-26|4712.14
#2022-10-27|4781.16
#2022-10-28|4878.35
#2022-10-31|4889.97
#2022-11-01|4865.01
#2022-11-02|4775.35
#2022-11-03|4785.51
#2022-11-04|4826.85
#2022-11-07|4784.34
#2022-11-08|4823.52
#2022-11-09|4817.34
#2022-11-10|5038.75
#2022-11-11|4965.25
#2022-11-14|4959.02
#2022-11-15|5013.55
#2022-11-16|5023.57
#2022-11-17|5003.87
#2022-11-18|5085.07
#2022-11-21|5113.76
#2022-11-22|5182.03
#2022-11-23|5192.42
#2022-11-24|5192.42
#2022-11-25|5230.25
#2022-11-28|5161.80
#2022-11-29|5115.85
#2022-11-30|5225.35
#2022-12-01|5165.79
#2022-12-02|5170.84
#2022-12-05|5131.07
#2022-12-06|5091.97
#2022-12-07|5095.54
#2022-12-08|5103.32
#2022-12-09|5089.60
#2022-12-12|5136.94
#2022-12-13|5163.08
#2022-12-14|5141.73
#2022-12-15|5049.96
#2022-12-16|5005.86
#2022-12-19|4970.72
#2022-12-20|4977.06
#2022-12-21|5042.09
#2022-12-22|4996.76
#2022-12-23|5051.08
#2022-12-26|5051.08
#2022-12-27|5067.99
#2022-12-28|5006.40
#2022-12-29|5079.80
#2022-12-30|5015.87
#2023-01-02|5015.87
#2023-01-03|5040.91
#2023-01-04|5079.79
#2023-01-05|4984.33
#2023-01-06|5090.35
#2023-01-09|5079.28
#2023-01-10|5123.54
#2023-01-11|5174.22
#2023-01-12|5181.29
#2023-01-13|5189.26
#2023-01-16|5189.26
#2023-01-17|5185.73
#2023-01-18|5110.46
#2023-01-19|5046.39
#2023-01-20|5081.46
#2023-01-23|5095.32
#2023-01-24|5119.58
#2023-01-25|5106.74
#2023-01-26|5089.78
#2023-01-27|5090.53
#2023-01-30|5033.58
#2023-01-31|5127.94
#2023-02-01|5195.12
#2023-02-02|5278.16
#2023-02-03|5240.60
#2023-02-06|5218.44
#2023-02-07|5195.42
#2023-02-08|5109.19
#2023-02-09|5025.97
#2023-02-10|5091.16
#2023-02-13|5132.53
#2023-02-14|5087.15
#2023-02-15|5119.90
#2023-02-16|5087.85
#2023-02-17|5148.19
#2023-02-20|5148.19
#2023-02-21|5076.85
#2023-02-22|5095.19
#2023-02-23|5040.01
#2023-02-24|5006.40
#2023-02-27|5011.03
#2023-02-28|4998.38
#2023-03-01|4937.81
#2023-03-02|4958.18
#2023-03-03|5018.82
#2023-03-06|4979.12
#2023-03-07|4939.86
#2023-03-08|4963.01
#2023-03-09|4900.34
#2023-03-10|4799.45
#2023-03-13|4832.53
#2023-03-14|4933.32
#2023-03-15|4918.17
#2023-03-16|4948.05
#2023-03-17|4880.65
#2023-03-20|4930.32
#2023-03-21|4855.28
#2023-03-22|4752.36
#2023-03-23|4701.30
#2023-03-24|4850.58
#2023-03-27|4882.36
#2023-03-28|4900.45
#2023-03-29|4961.38
#2023-03-30|4978.40
#2023-03-31|5023.37
#2023-04-03|4981.22
#2023-04-04|4982.53
#2023-04-05|5071.20
#2023-04-06|5098.41
#2023-04-07|5098.41
#2023-04-10|5120.53
#2023-04-11|5145.30
#2023-04-12|5115.68
#2023-04-13|5117.52
#2023-04-14|5027.07
#2023-04-17|5070.66
#2023-04-18|5006.03
#2023-04-19|5041.36
#2023-04-20|5068.68
#2023-04-21|5073.75
#2023-04-24|5078.10
#2023-04-25|5042.62
#2023-04-26|4921.06
#2023-04-27|4986.17
#2023-04-28|4959.62
#2023-05-01|4958.52
#2023-05-02|4897.48
#2023-05-03|4933.48
#2023-05-04|4948.02
#2023-05-05|5022.96
#2023-05-08|5003.61
#2023-05-09|5003.08
#2023-05-10|5065.97
#2023-05-11|5015.67
#2023-05-12|5047.57
#2023-05-15|5037.49
#2023-05-16|4972.71
#2023-05-17|5008.74
#2023-05-18|4988.66
#2023-05-19|4947.87
#2023-05-22|4982.84
#2023-05-23|4997.67
#2023-05-24|4953.85
#2023-05-25|4900.42
#2023-05-26|4932.84
#2023-05-29|4932.84
#2023-05-30|4923.82
#2023-05-31|4914.30
#2023-06-01|4885.85
#2023-06-02|5018.25
#2023-06-05|4950.54
#2023-06-06|5010.66
#2023-06-07|5126.98
#2023-06-08|5088.91
#2023-06-09|5052.66
#2023-06-12|5005.59
#2023-06-13|4999.84
#2023-06-14|4936.71
#2023-06-15|4964.37
#2023-06-16|4964.57
#2023-06-19|4964.57
#2023-06-20|4924.72
#2023-06-21|4935.96
#2023-06-22|4890.30
#2023-06-23|4783.87
#2023-06-26|4830.98
#2023-06-27|4871.08
#2023-06-28|4832.23
#2023-06-29|4858.74
#2023-06-30|4891.38
#2023-07-03|4899.54
#2023-07-04|4899.54
#2023-07-05|4887.21
#2023-07-06|4816.09
#2023-07-07|4780.57
#2023-07-10|4803.11
#2023-07-11|4854.44
#2023-07-12|4905.40
#2023-07-13|4929.94
#2023-07-14|4888.41
#2023-07-17|4905.49
#2023-07-18|4913.22
#2023-07-19|4951.71
#2023-07-20|5039.76
#2023-07-21|5036.27
#2023-07-24|5023.62
#2023-07-25|4990.99
#2023-07-26|4993.78
#2023-07-27|4874.69
#2023-07-28|4863.22
#2023-07-31|4875.94
#2023-08-01|4831.29
#2023-08-02|4817.05
#2023-08-03|4750.40
#2023-08-04|4726.07
#2023-08-07|4740.53
#2023-08-08|4715.72
#2023-08-09|4758.42
#2023-08-10|4722.65
#2023-08-11|4739.29
#2023-08-14|4698.00
#2023-08-15|4618.15
#2023-08-16|4635.81
#2023-08-17|4588.18
#2023-08-18|4608.80
#2023-08-21|4576.78
#2023-08-22|4593.03
#2023-08-23|4605.65
#2023-08-24|4554.53
#2023-08-25|4596.25
#2023-08-28|4594.20
#2023-08-29|4610.12
#2023-08-30|4583.11
#2023-08-31|4537.51
#2023-09-01|4550.11
#2023-09-04|4550.11
#2023-09-05|4478.52
#2023-09-06|4485.94
#2023-09-07|4501.67
#2023-09-08|4500.61
#2023-09-11|4527.91
#2023-09-12|4554.20
#2023-09-13|4578.41
#2023-09-14|4634.51
#2023-09-15|4637.17
#2023-09-18|4588.62
#2023-09-19|4564.46
#2023-09-20|4549.78
#2023-09-21|4478.97
#2023-09-22|4449.95
#2023-09-25|4457.72
#2023-09-26|4370.87
#2023-09-27|4337.50
#2023-09-28|4275.43
#2023-09-29|4274.65
#2023-10-02|4123.77
#2023-10-03|4118.35
#2023-10-04|4146.25
#2023-10-05|4158.61
#2023-10-06|4218.27
#2023-10-09|4257.32
#2023-10-10|4321.24
#2023-10-11|4353.32
#2023-10-12|4280.65
#2023-10-13|4279.45
#2023-10-16|4351.72
#2023-10-17|4365.88
#2023-10-18|4298.84
#2023-10-19|4223.06
#2023-10-20|4164.65
#2023-10-23|4121.38
#2023-10-24|4137.58
#2023-10-25|4118.33
#2023-10-26|4157.22
#2023-10-27|4069.92
#2023-10-30|4085.22
#2023-10-31|4130.00
#2023-11-01|4168.48
#2023-11-02|4300.63
#2023-11-03|4382.75
#2023-11-06|4322.39
#2023-11-07|4286.26
#2023-11-08|4215.75
#2023-11-09|4183.26
#2023-11-10|4154.54
#2023-11-13|4128.42
#2023-11-14|4364.75
#2023-11-15|4380.77
#2023-11-16|4353.40
#2023-11-17|4376.97
#2023-11-20|4349.58
#2023-11-21|4307.95
#2023-11-22|4345.15
#2023-11-23|4345.15
#2023-11-24|4348.58
#2023-11-27|4335.61
#2023-11-28|4367.29
#2023-11-29|4360.67
#2023-11-30|4379.41
#2023-12-01|4503.06
#2023-12-04|4554.36
#2023-12-05|4520.04
#2023-12-06|4560.76
#2023-12-07|4568.03
#2023-12-08|4532.54
#2023-12-11|4542.35
#2023-12-12|4516.50
#2023-12-13|4715.68
#2023-12-14|4768.51
#2023-12-15|4708.60
#2023-12-18|4681.28
#2023-12-19|4774.87
#2023-12-20|4675.87
#2023-12-21|4732.14
#2023-12-22|4769.34
#2023-12-25|4769.34
#2023-12-26|4792.47
#2023-12-27|4777.00
#2023-12-28|4783.02
#2023-12-29|4737.07
#2024-01-01|4737.07
#2024-01-02|4769.22
#2024-01-03|4714.81
#2024-01-04|4664.13
#2024-01-05|4619.32
#2024-01-08|4671.78
#2024-01-09|4621.07
#2024-01-10|4615.06
#2024-01-11|4518.79
#2024-01-12|4517.74
#2024-01-15|4517.74
#2024-01-16|4396.34
#2024-01-17|4354.99
#2024-01-18|4326.77
#2024-01-19|4334.00
#2024-01-22|4387.17
#2024-01-23|4405.04
#2024-01-24|4310.85
#2024-01-25|4367.89
#2024-01-26|4351.53
#2024-01-29|4409.98
#2024-01-30|4381.62
#2024-01-31|4318.05
#2024-02-01|4401.04
#2024-02-02|4341.34
#2024-02-05|4225.54
#2024-02-06|4276.88
#2024-02-07|4277.53
#2024-02-08|4323.03
#2024-02-09|4361.64
#2024-02-12|4456.69
#2024-02-13|4287.52
#2024-02-14|4360.49
#2024-02-15|4482.16
#2024-02-16|4443.74
#2024-02-19|4443.74
#2024-02-20|4439.79
#2024-02-21|4446.81
#2024-02-22|4355.43
#2024-02-23|4318.55
#2024-02-26|4261.02
#2024-02-27|4304.33
#2024-02-28|4320.63
#2024-02-29|4337.54
#2024-03-01|4355.41
#2024-03-04|4415.27
#2024-03-05|4404.03
#2024-03-06|4437.42
#2024-03-07|4473.86
#2024-03-08|4501.38
#2024-03-11|4510.58
#2024-03-12|4447.77
#2024-03-13|4420.10
#2024-03-14|4356.28
#2024-03-15|4377.62
#2024-03-18|4371.35
#2024-03-19|4383.13
#2024-03-20|4425.80
#2024-03-21|4444.71
#2024-03-22|4412.11
#2024-03-25|4407.08
#2024-03-26|4389.50
#2024-03-27|4518.11
#2024-03-28|4558.84
#2024-03-29|4558.84
#2024-04-01|4511.31
#2024-04-02|4485.22
#2024-04-03|4483.12
#2024-04-04|4477.36
#2024-04-05|4458.92
#2024-04-08|4502.27
#2024-04-09|4537.26
#2024-04-10|4408.50
#2024-04-11|4409.36
#2024-04-12|4357.56
#2024-04-15|4321.76
#2024-04-16|4261.91
#2024-04-17|4301.88
#2024-04-18|4334.72
#2024-04-19|4440.74
#2024-04-22|4457.69
#2024-04-23|4481.48
#2024-04-24|4502.48
#2024-04-25|4465.25
#2024-04-26|4429.07
#2024-04-29|4470.58
#2024-04-30|4450.71
#2024-05-01|4485.41
#2024-05-02|4519.26
#2024-05-03|4569.34
#2024-05-06|4593.81
#2024-05-07|4609.97
#2024-05-08|4605.60
#2024-05-09|4672.67
#2024-05-10|4667.12
#2024-05-13|4662.93
#2024-05-14|4690.03
#2024-05-15|4702.95
#2024-05-16|4725.14
#2024-05-17|4709.38
#2024-05-20|4704.42
#2024-05-21|4715.73
#2024-05-22|4678.38
#2024-05-23|4575.85
#2024-05-24|4628.93
#2024-05-27|4628.93
#2024-05-28|4600.57
#2024-05-29|4539.46
#2024-05-30|4623.43
#2024-05-31|4732.59
#2024-06-03|4739.92
#2024-06-04|4719.05
#2024-06-05|4715.50
#2024-06-06|4644.47
#2024-06-07|4587.11
#2024-06-10|4604.82
#2024-06-11|4601.96
#2024-06-12|4598.19
#2024-06-13|4563.54
#2024-06-14|4542.00
#2024-06-17|4537.46
#2024-06-18|4533.03
#2024-06-19|4533.03
#2024-06-20|4537.95
#2024-06-21|4549.56
#2024-06-24|4614.83
#2024-06-25|4561.99
#2024-06-26|4569.31
#2024-06-27|4609.25
#2024-06-28|4576.86
#2024-07-01|4512.64
#2024-07-02|4523.97
#2024-07-03|4545.43
#2024-07-04|4545.43
#2024-07-05|4538.99
#2024-07-08|4548.32
#2024-07-09|4565.01
#2024-07-10|4634.27
#2024-07-11|4773.65
#2024-07-12|4848.93
#2024-07-15|4821.20
#2024-07-16|4946.59
#2024-07-17|4987.86
#2024-07-18|4953.00
#2024-07-19|4956.68
#2024-07-22|4985.36
#2024-07-23|4990.87
#2024-07-24|5012.58
#2024-07-25|5019.35
#2024-07-26|5067.57
#2024-07-29|5002.08
#2024-07-30|5047.91
#2024-07-31|5064.08
#2024-08-01|5091.95
#2024-08-02|5074.76
#2024-08-05|4916.85
#2024-08-06|4916.95
#2024-08-07|4947.05
#2024-08-08|4960.05
#2024-08-09|4942.42
#2024-08-12|4889.08
#2024-08-13|4961.47
#2024-08-14|4951.85
#2024-08-15|4994.91
#2024-08-16|5007.34
#2024-08-19|5037.24
#2024-08-20|5007.15
#2024-08-21|5022.25
#2024-08-22|4997.00
#2024-08-23|5072.00
#2024-08-26|5083.28
#2024-08-27|5040.56
#2024-08-28|5042.66
#2024-08-29|5043.97
#2024-08-30|5089.41
#2024-09-02|5089.41
#2024-09-03|5039.63
#2024-09-04|5077.45
#2024-09-05|5053.18
#2024-09-06|4990.62
#2024-09-09|4992.92
#2024-09-10|5047.62
#2024-09-11|5034.50
#2024-09-12|5041.19
#2024-09-13|5149.25
#2024-09-16|5192.12
#2024-09-17|5198.69
#2024-09-18|5162.44
#2024-09-19|5147.13
#2024-09-20|5128.18
#2024-09-23|5151.71
#2024-09-24|5142.31
#2024-09-25|5140.87
#2024-09-26|5090.77
#2024-09-27|5148.51
#2024-09-30|5134.98
#2024-10-01|5110.03
#2024-10-02|5067.46
#2024-10-03|5052.95
#2024-10-04|5088.10
#2024-10-07|5001.99
#2024-10-08|4983.57
#2024-10-09|4965.38
#2024-10-10|4932.92
#2024-10-11|4975.77
#2024-10-14|5038.28
#2024-10-15|5055.50
#2024-10-16|5178.98
#2024-10-17|5118.04
#2024-10-18|5135.43
#2024-10-21|5119.78
#2024-10-22|5109.24
#2024-10-23|5116.62
#2024-10-24|5082.03
#2024-10-25|5057.10
#2024-10-28|5130.97
#2024-10-29|5065.92
#2024-10-30|5041.13
#2024-10-31|5029.40
#2024-11-01|4962.45
#2024-11-04|4975.86
#2024-11-05|5120.92
#2024-11-06|5172.93
#2024-11-07|5162.96
#2024-11-08|5211.81
#2024-11-11|5282.85
#2024-11-12|5253.34
#2024-11-13|5256.10
#2024-11-14|5223.63
#2024-11-15|5235.98
#2024-11-18|5320.52
#2024-11-19|5355.15
#2024-11-20|5316.59
#2024-11-21|5434.17
#2024-11-22|5519.98
#2024-11-25|5541.77
#2024-11-26|5505.77
#2024-11-27|5533.72
#2024-11-28|5533.72
#2024-11-29|5553.15
#2024-12-02|5481.85
#2024-12-03|5440.14
#2024-12-04|5422.26
#2024-12-05|5392.08
#2024-12-06|5366.09
#2024-12-09|5309.62
#2024-12-10|5277.89
#2024-12-11|5294.31
#2024-12-12|5231.35
#2024-12-13|5211.46
#2024-12-16|5204.60
#2024-12-17|5170.97
#2024-12-18|4970.91
#2024-12-19|4999.60
#2024-12-20|5039.32
#2024-12-23|5061.50
#2024-12-24|5127.01
#2024-12-25|5127.01
#2024-12-26|5136.13
#2024-12-27|5075.51
#2024-12-30|5074.81
#2024-12-31|5072.51
#2025-01-01|5072.51
#2025-01-02|5096.42
#2025-01-03|5149.09
#2025-01-06|5100.89
#2025-01-07|5091.58
#2025-01-08|5086.89
#2025-01-09|5086.89
#2025-01-10|5006.11
#2025-01-13|5002.77
#2025-01-14|5076.68
#2025-01-15|5146.03
#2025-01-16|5246.16
#2025-01-17|5262.20
#2025-01-20|5262.20
#2025-01-21|5345.34
#2025-01-22|5226.93
#2025-01-23|5257.96
#2025-01-24|5263.99
#2025-01-27|5128.83
#2025-01-28|5128.52
#2025-01-29|5134.31
#2025-01-30|5255.38
#2025-01-31|5226.90
#2025-02-03|5263.96
#2025-02-04|5263.74
#2025-02-05|5310.28
#2025-02-06|5319.53
#2025-02-07|5295.60
#2025-02-10|5309.93
#2025-02-11|5326.55
#2025-02-12|5330.64
#2025-02-13|5350.01
#2025-02-14|5334.10
#2025-02-17|5334.10
#2025-02-18|5425.89
#2025-02-19|5420.51
#2025-02-20|5393.35
#2025-02-21|5354.09
#2025-02-24|5345.37
#2025-02-25|5354.28
#2025-02-26|5359.90
#2025-02-27|5277.47
#2025-02-28|5368.36
#2025-03-03|5321.85
#2025-03-04|5295.21
#2025-03-05|5276.80
#2025-03-06|5179.47
#2025-03-07|5227.91
#2025-03-10|5196.69
#2025-03-11|5221.88
#2025-03-12|5236.00
#2025-03-13|5237.11
#2025-03-14|5361.44
#2025-03-17|5387.70
#2025-03-18|5350.54
#2025-03-19|5407.38
#2025-03-20|5415.33
#2025-03-21|5370.34
#2025-03-24|5407.14
#2025-03-25|5360.98
#2025-03-26|5346.54
#2025-03-27|5342.57
#2025-03-28|5369.77
#2025-03-31|5382.59
#2025-04-01|5424.15
#2025-04-02|5455.60
#2025-04-03|5409.72
#2025-04-04|5163.10
#2025-04-07|5078.77
#2025-04-08|5024.00
#2025-04-09|5208.66
#2025-04-10|5173.07
#2025-04-11|5264.16
#2025-04-14|5359.17
#2025-04-15|5381.65
#2025-04-16|5366.60
#2025-04-17|5412.16
#2025-04-18|5412.16
#2025-04-21|5294.96
#2025-04-22|5398.17
#2025-04-23|5377.78
#2025-04-24|5422.81
#2025-04-25|5390.18
#2025-04-28|5422.26
#2025-04-29|5449.91
#2025-04-30|5415.92
#2025-05-01|5439.67
#2025-05-02|5480.45
#2025-05-05|5456.95
#2025-05-06|5516.71
#2025-05-07|5493.26
#2025-05-08|5474.08
#2025-05-09|5487.55
#2025-05-12|5408.59
#2025-05-13|5429.83
#2025-05-14|5421.57
#2025-05-15|5552.20
#2025-05-16|5595.45
#2025-05-19|5666.32
#2025-05-20|5642.21
#2025-05-21|5558.31
#2025-05-22|5511.82
#2025-05-23|5673.23
#2025-05-26|5673.23
#2025-05-27|5807.42
#2025-05-28|5731.22
#2025-05-29|5737.63
#2025-05-30|5756.09
#2025-06-02|5743.66
#2025-06-03|5751.21
#2025-06-04|5650.92
#2025-06-05|5633.30
#2025-06-06|5703.26
#2025-06-09|5746.14
#2025-06-10|5773.37
#2025-06-11|5922.02
#2025-06-12|5914.44
#2025-06-13|5863.65
#2025-06-16|5884.36
#2025-06-17|5808.98
#2025-06-18|5852.03
#2025-06-19|5852.03
#2025-06-20|5800.05
#2025-06-23|5857.95
#2025-06-24|5951.75
#2025-06-25|5782.58
#2025-06-26|5824.68
#2025-06-27|5806.06
#2025-06-30|5839.75
#2025-07-01|5814.00
#2025-07-02|5777.56
#2025-07-03|5858.82
#2025-07-04|5858.82
#2025-07-07|5851.49
#2025-07-08|5791.07
#2025-07-09|5849.40
#2025-07-10|5876.01
#2025-07-11|5853.65
#2025-07-14|5981.93
#2025-07-15|5942.35
#2025-07-16|6005.01
#2025-07-17|6019.38
#2025-07-18|6076.64
#2025-07-21|6028.44
#2025-07-22|6049.26
#2025-07-23|6060.26
#2025-07-24|6101.32
#2025-07-25|6128.84
#2025-07-28|6071.27
#2025-07-29|6051.15
#2025-07-30|6100.11
#2025-07-31|6122.23
#2025-08-01|6002.10
#2025-08-04|6097.07
#2025-08-05|6123.50
#2025-08-06|6101.78
#2025-08-07|6112.67
#2025-08-08|6033.34
#2025-08-11|6007.29
#2025-08-12|6095.17
#2025-08-13|6110.49
#2025-08-14|6034.09
#2025-08-15|6025.29
#2025-08-18|5968.21
#2025-08-19|5980.07
#2025-08-20|6002.10
#2025-08-21|5991.84
#2025-08-22|6138.06
#2025-08-25|6077.40
#2025-08-26|6099.24
#2025-08-27|6113.35
#2025-08-28|6134.77
#2025-08-29|6089.50
#2025-09-01|6089.50
#2025-09-02|6059.35
#2025-09-03|6062.59
#2025-09-04|6035.04
#2025-09-05|6051.82
#2025-09-08|5971.87
#2025-09-09|6004.92
#2025-09-10|6013.40
#2025-09-11|6114.66
#2025-09-12|6127.03
#2025-09-15|6242.26
#2025-09-16|6156.48
#2025-09-17|6164.32
#2025-09-18|6289.59
#2025-09-19|6576.10
#2025-09-22|6598.40
#2025-09-23|6609.96
#2025-09-24|6586.62
#2025-09-25|6538.65
#2025-09-26|6624.71
#2025-09-29|6649.24
#2025-09-30|6668.45
#2025-10-01|6644.70
#2025-10-02|6670.81
#2025-10-03|6728.80
#2025-10-06|6816.98
#2025-10-07|6826.79
#2025-10-08|6836.95
#2025-10-09|6848.73
#2025-10-10|6777.25
#2025-10-13|6882.30
#2025-10-14|6935.33
#2025-10-15|7065.38
#2025-10-16|6972.07
#2025-10-17|6937.57
#2025-10-20|7035.34
#2025-10-21|6914.26
#2025-10-22|6884.48
#2025-10-23|6944.84
#2025-10-24|7000.14
#2025-10-27|7001.45
#2025-10-28|6987.92
#2025-10-29|6899.88
#2025-10-30|6848.51
#2025-10-31|6891.28
#2025-11-03|6878.10
#2025-11-04|6864.27
#2025-11-05|6933.72
#2025-11-06|6907.17
#2025-11-07|6884.68
#2025-11-10|6895.58
#2025-11-11|6955.72
#2025-11-12|6935.94
#2025-11-13|6840.92
#2025-11-14|6819.27
#2025-11-17|6764.14
#2025-11-18|6787.54
#2025-11-19|6748.64
#2025-11-20|6718.48
#2025-11-21|6802.20
#2025-11-24|6858.16
#2025-11-25|6906.86
#2025-11-26|6950.23
#2025-11-27|6950.23
#2025-11-28|7009.70
#2025-12-01|6870.66
#2025-12-02|6801.68
#2025-12-03|6797.56
#2025-12-04|6778.11
#2025-12-05|6747.15
#2025-12-08|6733.38
#2025-12-09|6728.29
#2025-12-10|6754.62
#2025-12-11|6811.19
#2025-12-12|6767.70
#2025-12-15|6768.83
#2025-12-16|6730.65
#2025-12-17|6716.97
#2025-12-18|6737.84
#2025-12-19|6652.29
#2025-12-22|6738.18
#2025-12-23|6728.90
#2025-12-24|6764.20
#2025-12-25|6764.20
#2025-12-26|6725.61
#2025-12-29|6732.21
#2025-12-30|6700.71
#2025-12-31|6640.17
#2026-01-01|6640.17
#2026-01-02|6740.92
#2026-01-05|6750.91
#2026-01-06|6838.04
#2026-01-07|6799.18
#2026-01-08|6842.02
#2026-01-09|6859.02
#2026-01-12|6899.74
#2026-01-13|6904.83
#2026-01-14|6985.57
#2026-01-15|7022.75
#2026-01-16|7091.34
#2026-01-19|7091.34
#2026-01-20|6984.55
#2026-01-21|7088.96
#2026-01-22|7117.12
#2026-01-23|7045.13
#2026-01-26|7067.30
#2026-01-27|7154.58
#2026-01-28|7126.14
#2026-01-29|7100.76
#2026-01-30|7045.18
#2026-02-02|7005.44
#2026-02-03|7131.68
#2026-02-04|7133.07
#2026-02-05|7097.06
#2026-02-06|7144.05
#2026-02-09|7117.15
#2026-02-10|7168.12
#2026-02-11|7176.47
#2026-02-12|7178.11
#2026-02-13|7280.47
#2026-02-16|7280.47
#2026-02-17|7278.19
#2026-02-18|7178.79
#2026-02-19|7178.91
#2026-02-20|7146.51
#2026-02-23|7149.56
#2026-02-24|7156.07
#2026-02-25|7136.04
#2026-02-26|7119.63
#2026-02-27|7037.57
#2026-03-02|7054.46
#2026-03-03|7034.91
#2026-03-04|7094.66
#2026-03-05|7004.64
#2026-03-06|6958.80
#2026-03-09|6983.48
#2026-03-10|6887.40
#2026-03-11|6861.41
#2026-03-12|6888.41
#2026-03-13|6944.90
#2026-03-16|6949.37
#2026-03-17|6926.00
#2026-03-18|6830.89
#2026-03-19|6847.74
#2026-03-20|6633.67
#2026-03-23|6742.91
#2026-03-24|6774.07
#2026-03-25|6788.94
#2026-03-26|6794.85
#2026-03-27|6782.84
#2026-03-30|6828.05
#2026-03-31|6864.67
#2026-04-01|6903.19
#2026-04-02|6995.03
#2026-04-03|6995.03
#2026-04-06|6963.68
#2026-04-07|6990.99
#2026-04-08|7081.37