Table Data - Nasdaq Victory US 500 Small Volume Weighted L/C
| Title | Nasdaq Victory US 500 Small Volume Weighted L/C |
|---|---|
| Series ID | NASDAQNQVWSCC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2014-05-27 to 2026-04-02 |
| Last Updated | 2026-04-02 11:02 PM CDT |
| Notes | For more information about this series, see: NQVWSCC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2014-05-27 | 4036.13 |
| 2014-05-28 | 4013.47 |
| 2014-05-29 | 4018.83 |
| 2014-05-30 | 4006.11 |
| 2014-06-02 | 3995.29 |
| 2014-06-03 | 3987.95 |
| 2014-06-04 | 4000.80 |
| 2014-06-05 | 4081.85 |
| 2014-06-06 | 4120.09 |
| 2014-06-09 | 4154.77 |
| 2014-06-10 | 4141.21 |
| 2014-06-11 | 4111.53 |
| 2014-06-12 | 4083.91 |
| 2014-06-13 | 4088.98 |
| 2014-06-16 | 4095.20 |
| 2014-06-17 | 4131.47 |
| 2014-06-18 | 4151.25 |
| 2014-06-19 | 4152.05 |
| 2014-06-20 | 4164.01 |
| 2014-06-23 | 4156.87 |
| 2014-06-24 | 4130.12 |
| 2014-06-25 | 4160.17 |
| 2014-06-26 | 4152.80 |
| 2014-06-27 | 4182.67 |
| 2014-06-30 | 4194.72 |
| 2014-07-01 | 4245.12 |
| 2014-07-02 | 4215.54 |
| 2014-07-03 | 4255.11 |
| 2014-07-04 | . |
| 2014-07-07 | 4194.48 |
| 2014-07-08 | 4160.31 |
| 2014-07-09 | 4163.56 |
| 2014-07-10 | 4119.29 |
| 2014-07-11 | 4104.57 |
| 2014-07-14 | 4120.47 |
| 2014-07-15 | 4093.78 |
| 2014-07-16 | 4081.52 |
| 2014-07-17 | 4024.72 |
| 2014-07-18 | 4079.95 |
| 2014-07-21 | 4056.17 |
| 2014-07-22 | 4085.99 |
| 2014-07-23 | 4081.42 |
| 2014-07-24 | 4078.03 |
| 2014-07-25 | 4040.37 |
| 2014-07-28 | 4025.98 |
| 2014-07-29 | 4026.81 |
| 2014-07-30 | 4039.62 |
| 2014-07-31 | 3953.74 |
| 2014-08-01 | 3939.63 |
| 2014-08-04 | 3967.63 |
| 2014-08-05 | 3963.19 |
| 2014-08-06 | 3974.84 |
| 2014-08-07 | 3956.31 |
| 2014-08-08 | 3993.88 |
| 2014-08-11 | 4027.41 |
| 2014-08-12 | 4002.58 |
| 2014-08-13 | 4023.49 |
| 2014-08-14 | 4031.44 |
| 2014-08-15 | 4021.00 |
| 2014-08-18 | 4079.99 |
| 2014-08-19 | 4094.17 |
| 2014-08-20 | 4072.50 |
| 2014-08-21 | 4095.00 |
| 2014-08-22 | 4094.08 |
| 2014-08-25 | 4101.67 |
| 2014-08-26 | 4126.94 |
| 2014-08-27 | 4117.32 |
| 2014-08-28 | 4091.76 |
| 2014-08-29 | 4113.63 |
| 2014-09-01 | . |
| 2014-09-02 | 4141.64 |
| 2014-09-03 | 4119.92 |
| 2014-09-04 | 4108.96 |
| 2014-09-05 | 4113.17 |
| 2014-09-08 | 4116.70 |
| 2014-09-09 | 4074.19 |
| 2014-09-10 | 4093.84 |
| 2014-09-11 | 4119.32 |
| 2014-09-12 | 4091.11 |
| 2014-09-15 | 4052.25 |
| 2014-09-16 | 4062.61 |
| 2014-09-17 | 4067.35 |
| 2014-09-18 | 4095.82 |
| 2014-09-19 | 4050.54 |
| 2014-09-22 | 3999.44 |
| 2014-09-23 | 3961.24 |
| 2014-09-24 | 3986.95 |
| 2014-09-25 | 3931.77 |
| 2014-09-26 | 3959.79 |
| 2014-09-29 | 3954.68 |
| 2014-09-30 | 3898.81 |
| 2014-10-01 | 3849.47 |
| 2014-10-02 | 3886.72 |
| 2014-10-03 | 3911.09 |
| 2014-10-06 | 3886.40 |
| 2014-10-07 | 3825.05 |
| 2014-10-08 | 3898.18 |
| 2014-10-09 | 3805.41 |
| 2014-10-10 | 3773.32 |
| 2014-10-13 | 3776.40 |
| 2014-10-14 | 3823.45 |
| 2014-10-15 | 3839.69 |
| 2014-10-16 | 3874.89 |
| 2014-10-17 | 3867.28 |
| 2014-10-20 | 3906.79 |
| 2014-10-21 | 3971.68 |
| 2014-10-22 | 3928.26 |
| 2014-10-23 | 3985.32 |
| 2014-10-24 | 3990.76 |
| 2014-10-27 | 3992.02 |
| 2014-10-28 | 4107.78 |
| 2014-10-29 | 4105.97 |
| 2014-10-30 | 4135.01 |
| 2014-10-31 | 4192.98 |
| 2014-11-03 | 4183.50 |
| 2014-11-04 | 4177.28 |
| 2014-11-05 | 4191.62 |
| 2014-11-06 | 4213.24 |
| 2014-11-07 | 4217.32 |
| 2014-11-10 | 4235.73 |
| 2014-11-11 | 4238.43 |
| 2014-11-12 | 4271.89 |
| 2014-11-13 | 4231.01 |
| 2014-11-14 | 4222.70 |
| 2014-11-17 | 4182.86 |
| 2014-11-18 | 4196.18 |
| 2014-11-19 | 4154.18 |
| 2014-11-20 | 4196.93 |
| 2014-11-21 | 4194.88 |
| 2014-11-24 | 4243.78 |
| 2014-11-25 | 4242.39 |
| 2014-11-26 | 4246.98 |
| 2014-11-27 | . |
| 2014-11-28 | 4194.54 |
| 2014-12-01 | 4133.96 |
| 2014-12-02 | 4177.43 |
| 2014-12-03 | 4219.47 |
| 2014-12-04 | 4201.90 |
| 2014-12-05 | 4231.46 |
| 2014-12-08 | 4182.16 |
| 2014-12-09 | 4246.54 |
| 2014-12-10 | 4144.16 |
| 2014-12-11 | 4156.86 |
| 2014-12-12 | 4098.55 |
| 2014-12-15 | 4072.65 |
| 2014-12-16 | 4065.59 |
| 2014-12-17 | 4170.91 |
| 2014-12-18 | 4230.03 |
| 2014-12-19 | 4228.36 |
| 2014-12-22 | 4255.70 |
| 2014-12-23 | 4283.79 |
| 2014-12-24 | 4295.53 |
| 2014-12-25 | . |
| 2014-12-26 | 4320.64 |
| 2014-12-29 | 4341.40 |
| 2014-12-30 | 4322.89 |
| 2014-12-31 | 4289.55 |
| 2015-01-01 | . |
| 2015-01-02 | 4252.34 |
| 2015-01-05 | 4175.37 |
| 2015-01-06 | 4100.34 |
| 2015-01-07 | 4147.78 |
| 2015-01-08 | 4215.44 |
| 2015-01-09 | 4163.33 |
| 2015-01-12 | 4147.28 |
| 2015-01-13 | 4161.27 |
| 2015-01-14 | 4136.88 |
| 2015-01-15 | 4069.05 |
| 2015-01-16 | 4138.37 |
| 2015-01-19 | . |
| 2015-01-20 | 4114.59 |
| 2015-01-21 | 4107.37 |
| 2015-01-22 | 4199.89 |
| 2015-01-23 | 4188.74 |
| 2015-01-26 | 4221.46 |
| 2015-01-27 | 4192.90 |
| 2015-01-28 | 4126.25 |
| 2015-01-29 | 4177.93 |
| 2015-01-30 | 4093.85 |
| 2015-02-02 | 4147.18 |
| 2015-02-03 | 4222.97 |
| 2015-02-04 | 4205.22 |
| 2015-02-05 | 4258.66 |
| 2015-02-06 | 4263.54 |
| 2015-02-09 | 4225.99 |
| 2015-02-10 | 4249.61 |
| 2015-02-11 | 4240.69 |
| 2015-02-12 | 4286.66 |
| 2015-02-13 | 4305.11 |
| 2015-02-16 | . |
| 2015-02-17 | 4306.51 |
| 2015-02-18 | 4312.14 |
| 2015-02-19 | 4318.64 |
| 2015-02-20 | 4327.62 |
| 2015-02-23 | 4323.61 |
| 2015-02-24 | 4348.80 |
| 2015-02-25 | 4342.65 |
| 2015-02-26 | 4359.59 |
| 2015-02-27 | 4331.97 |
| 2015-03-02 | 4361.81 |
| 2015-03-03 | 4328.83 |
| 2015-03-04 | 4308.12 |
| 2015-03-05 | 4312.99 |
| 2015-03-06 | 4271.31 |
| 2015-03-09 | 4302.65 |
| 2015-03-10 | 4243.70 |
| 2015-03-11 | 4270.55 |
| 2015-03-12 | 4356.46 |
| 2015-03-13 | 4334.51 |
| 2015-03-16 | 4356.20 |
| 2015-03-17 | 4366.22 |
| 2015-03-18 | 4391.39 |
| 2015-03-19 | 4391.46 |
| 2015-03-20 | 4443.10 |
| 2015-03-23 | 4448.32 |
| 2015-03-24 | 4448.69 |
| 2015-03-25 | 4364.82 |
| 2015-03-26 | 4359.67 |
| 2015-03-27 | 4382.46 |
| 2015-03-30 | 4436.80 |
| 2015-03-31 | 4427.12 |
| 2015-04-01 | 4426.91 |
| 2015-04-02 | 4444.41 |
| 2015-04-03 | . |
| 2015-04-06 | 4455.02 |
| 2015-04-07 | 4431.53 |
| 2015-04-08 | 4456.71 |
| 2015-04-09 | 4447.21 |
| 2015-04-10 | 4458.86 |
| 2015-04-13 | 4465.50 |
| 2015-04-14 | 4462.10 |
| 2015-04-15 | 4500.46 |
| 2015-04-16 | 4484.14 |
| 2015-04-17 | 4408.77 |
| 2015-04-20 | 4454.88 |
| 2015-04-21 | 4447.68 |
| 2015-04-22 | 4456.05 |
| 2015-04-23 | 4467.52 |
| 2015-04-24 | 4459.72 |
| 2015-04-27 | 4427.60 |
| 2015-04-28 | 4462.80 |
| 2015-04-29 | 4412.84 |
| 2015-04-30 | 4329.17 |
| 2015-05-01 | 4345.46 |
| 2015-05-04 | 4357.56 |
| 2015-05-05 | 4313.42 |
| 2015-05-06 | 4322.89 |
| 2015-05-07 | 4333.64 |
| 2015-05-08 | 4352.76 |
| 2015-05-11 | 4359.47 |
| 2015-05-12 | 4344.16 |
| 2015-05-13 | 4349.71 |
| 2015-05-14 | 4392.57 |
| 2015-05-15 | 4375.98 |
| 2015-05-18 | 4424.87 |
| 2015-05-19 | 4423.25 |
| 2015-05-20 | 4425.59 |
| 2015-05-21 | 4424.14 |
| 2015-05-22 | 4400.10 |
| 2015-05-25 | . |
| 2015-05-26 | 4351.50 |
| 2015-05-27 | 4398.68 |
| 2015-05-28 | 4399.29 |
| 2015-05-29 | 4364.93 |
| 2015-06-01 | 4374.80 |
| 2015-06-02 | 4392.91 |
| 2015-06-03 | 4444.84 |
| 2015-06-04 | 4397.94 |
| 2015-06-05 | 4433.31 |
| 2015-06-08 | 4411.96 |
| 2015-06-09 | 4409.07 |
| 2015-06-10 | 4471.94 |
| 2015-06-11 | 4475.14 |
| 2015-06-12 | 4467.59 |
| 2015-06-15 | 4441.34 |
| 2015-06-16 | 4471.10 |
| 2015-06-17 | 4454.86 |
| 2015-06-18 | 4500.57 |
| 2015-06-19 | 4507.68 |
| 2015-06-22 | 4535.96 |
| 2015-06-23 | 4555.70 |
| 2015-06-24 | 4523.92 |
| 2015-06-25 | 4525.33 |
| 2015-06-26 | 4527.33 |
| 2015-06-29 | 4418.13 |
| 2015-06-30 | 4428.53 |
| 2015-07-01 | 4449.88 |
| 2015-07-02 | 4417.70 |
| 2015-07-03 | . |
| 2015-07-06 | 4409.47 |
| 2015-07-07 | 4403.64 |
| 2015-07-08 | 4346.45 |
| 2015-07-09 | 4362.49 |
| 2015-07-10 | 4422.47 |
| 2015-07-13 | 4459.39 |
| 2015-07-14 | 4471.61 |
| 2015-07-15 | 4438.62 |
| 2015-07-16 | 4466.45 |
| 2015-07-17 | 4434.00 |
| 2015-07-20 | 4414.13 |
| 2015-07-21 | 4398.85 |
| 2015-07-22 | 4412.11 |
| 2015-07-23 | 4360.27 |
| 2015-07-24 | 4309.16 |
| 2015-07-27 | 4276.86 |
| 2015-07-28 | 4303.95 |
| 2015-07-29 | 4330.99 |
| 2015-07-30 | 4344.35 |
| 2015-07-31 | 4365.31 |
| 2015-08-03 | 4340.81 |
| 2015-08-04 | 4335.55 |
| 2015-08-05 | 4356.81 |
| 2015-08-06 | 4320.17 |
| 2015-08-07 | 4303.29 |
| 2015-08-10 | 4363.92 |
| 2015-08-11 | 4328.27 |
| 2015-08-12 | 4304.61 |
| 2015-08-13 | 4298.20 |
| 2015-08-14 | 4336.68 |
| 2015-08-17 | 4359.41 |
| 2015-08-18 | 4333.58 |
| 2015-08-19 | 4295.34 |
| 2015-08-20 | 4205.94 |
| 2015-08-21 | 4151.88 |
| 2015-08-24 | 4001.70 |
| 2015-08-25 | 3963.99 |
| 2015-08-26 | 4053.48 |
| 2015-08-27 | 4117.85 |
| 2015-08-28 | 4142.26 |
| 2015-08-31 | 4153.29 |
| 2015-09-01 | 4037.04 |
| 2015-09-02 | 4087.46 |
| 2015-09-03 | 4096.60 |
| 2015-09-04 | 4065.68 |
| 2015-09-07 | . |
| 2015-09-08 | 4146.25 |
| 2015-09-09 | 4111.71 |
| 2015-09-10 | 4122.79 |
| 2015-09-11 | 4127.15 |
| 2015-09-14 | 4113.53 |
| 2015-09-15 | 4161.41 |
| 2015-09-16 | 4197.31 |
| 2015-09-17 | 4191.13 |
| 2015-09-18 | 4120.06 |
| 2015-09-21 | 4137.25 |
| 2015-09-22 | 4079.00 |
| 2015-09-23 | 4070.21 |
| 2015-09-24 | 4072.89 |
| 2015-09-25 | 4067.15 |
| 2015-09-28 | 3984.31 |
| 2015-09-29 | 3975.66 |
| 2015-09-30 | 4017.86 |
| 2015-10-01 | 3996.12 |
| 2015-10-02 | 4004.38 |
| 2015-10-05 | 4030.58 |
| 2015-10-06 | 4025.65 |
| 2015-10-07 | 4043.72 |
| 2015-10-08 | 4056.98 |
| 2015-10-09 | 4055.85 |
| 2015-10-12 | 4059.38 |
| 2015-10-13 | 4047.39 |
| 2015-10-14 | 4033.30 |
| 2015-10-15 | 4050.83 |
| 2015-10-16 | 4049.80 |
| 2015-10-19 | 4052.03 |
| 2015-10-20 | 4056.01 |
| 2015-10-21 | 4040.92 |
| 2015-10-22 | 4053.02 |
| 2015-10-23 | 4063.94 |
| 2015-10-26 | 4057.64 |
| 2015-10-27 | 4042.14 |
| 2015-10-28 | 4071.38 |
| 2015-10-29 | 4063.08 |
| 2015-10-30 | 4058.46 |
| 2015-11-02 | 4074.74 |
| 2015-11-03 | 4088.59 |
| 2015-11-04 | 4081.57 |
| 2015-11-05 | 4100.22 |
| 2015-11-06 | 4131.38 |
| 2015-11-09 | 4072.96 |
| 2015-11-10 | 4090.90 |
| 2015-11-11 | 4066.86 |
| 2015-11-12 | 3982.83 |
| 2015-11-13 | 3945.54 |
| 2015-11-16 | 3989.56 |
| 2015-11-17 | 3979.97 |
| 2015-11-18 | 4037.96 |
| 2015-11-19 | 4030.59 |
| 2015-11-20 | 4064.14 |
| 2015-11-23 | 4079.40 |
| 2015-11-24 | 4105.91 |
| 2015-11-25 | 4129.68 |
| 2015-11-26 | . |
| 2015-11-27 | 4143.74 |
| 2015-11-30 | 4126.78 |
| 2015-12-01 | 4149.75 |
| 2015-12-02 | 4110.67 |
| 2015-12-03 | 4045.10 |
| 2015-12-04 | 4092.79 |
| 2015-12-07 | 4038.06 |
| 2015-12-08 | 3999.25 |
| 2015-12-09 | 3950.98 |
| 2015-12-10 | 3958.90 |
| 2015-12-11 | 3878.90 |
| 2015-12-14 | 3861.06 |
| 2015-12-15 | 3911.52 |
| 2015-12-16 | 3961.77 |
| 2015-12-17 | 3915.84 |
| 2015-12-18 | 3850.00 |
| 2015-12-21 | 3879.74 |
| 2015-12-22 | 3916.73 |
| 2015-12-23 | 3957.31 |
| 2015-12-24 | 3964.72 |
| 2015-12-25 | . |
| 2015-12-28 | 3950.84 |
| 2015-12-29 | 3991.10 |
| 2015-12-30 | 3956.54 |
| 2015-12-31 | 3898.89 |
| 2016-01-01 | . |
| 2016-01-04 | 3801.72 |
| 2016-01-05 | 3806.32 |
| 2016-01-06 | 3759.40 |
| 2016-01-07 | 3669.85 |
| 2016-01-08 | 3608.58 |
| 2016-01-11 | 3614.73 |
| 2016-01-12 | 3625.68 |
| 2016-01-13 | 3522.20 |
| 2016-01-14 | 3565.50 |
| 2016-01-15 | 3517.57 |
| 2016-01-18 | . |
| 2016-01-19 | 3486.25 |
| 2016-01-20 | 3499.51 |
| 2016-01-21 | 3481.57 |
| 2016-01-22 | 3551.91 |
| 2016-01-25 | 3471.97 |
| 2016-01-26 | 3560.30 |
| 2016-01-27 | 3516.34 |
| 2016-01-28 | 3528.96 |
| 2016-01-29 | 3642.06 |
| 2016-02-01 | 3627.08 |
| 2016-02-02 | 3607.97 |
| 2016-02-03 | 3609.29 |
| 2016-02-04 | 3613.86 |
| 2016-02-05 | 3595.07 |
| 2016-02-08 | 3592.22 |
| 2016-02-09 | 3589.79 |
| 2016-02-10 | 3587.49 |
| 2016-02-11 | 3577.89 |
| 2016-02-12 | 3594.25 |
| 2016-02-15 | . |
| 2016-02-16 | 3612.87 |
| 2016-02-17 | 3622.46 |
| 2016-02-18 | 3619.73 |
| 2016-02-19 | 3622.91 |
| 2016-02-22 | 3632.44 |
| 2016-02-23 | 3627.79 |
| 2016-02-24 | 3636.39 |
| 2016-02-25 | 3643.46 |
| 2016-02-26 | 3647.27 |
| 2016-02-29 | 3643.96 |
| 2016-03-01 | 3660.72 |
| 2016-03-02 | 3665.19 |
| 2016-03-03 | 3676.93 |
| 2016-03-04 | 3682.78 |
| 2016-03-07 | 3692.35 |
| 2016-03-08 | 3674.40 |
| 2016-03-09 | 3679.01 |
| 2016-03-10 | 3673.31 |
| 2016-03-11 | 3690.23 |
| 2016-03-14 | 3686.64 |
| 2016-03-15 | 3675.48 |
| 2016-03-16 | 3681.21 |
| 2016-03-17 | 3699.79 |
| 2016-03-18 | 3707.37 |
| 2016-03-21 | 3704.33 |
| 2016-03-22 | 3701.06 |
| 2016-03-23 | 3687.30 |
| 2016-03-24 | 3689.59 |
| 2016-03-25 | . |
| 2016-03-28 | 3692.04 |
| 2016-03-29 | 3714.88 |
| 2016-03-30 | 3716.66 |
| 2016-03-31 | 3716.64 |
| 2016-04-01 | 3719.06 |
| 2016-04-04 | 3681.42 |
| 2016-04-05 | 3636.52 |
| 2016-04-06 | 3662.26 |
| 2016-04-07 | 3605.21 |
| 2016-04-08 | 3621.74 |
| 2016-04-11 | 3616.13 |
| 2016-04-12 | 3652.46 |
| 2016-04-13 | 3742.13 |
| 2016-04-14 | 3737.32 |
| 2016-04-15 | 3743.64 |
| 2016-04-18 | 3766.54 |
| 2016-04-19 | 3775.35 |
| 2016-04-20 | 3785.37 |
| 2016-04-21 | 3753.42 |
| 2016-04-22 | 3789.26 |
| 2016-04-25 | 3757.86 |
| 2016-04-26 | 3804.90 |
| 2016-04-27 | 3814.70 |
| 2016-04-28 | 3767.00 |
| 2016-04-29 | 3749.17 |
| 2016-05-02 | 3780.01 |
| 2016-05-03 | 3726.56 |
| 2016-05-04 | 3706.03 |
| 2016-05-05 | 3686.75 |
| 2016-05-06 | 3713.52 |
| 2016-05-09 | 3720.92 |
| 2016-05-10 | 3753.31 |
| 2016-05-11 | 3704.82 |
| 2016-05-12 | 3695.61 |
| 2016-05-13 | 3664.43 |
| 2016-05-16 | 3700.12 |
| 2016-05-17 | 3636.25 |
| 2016-05-18 | 3667.70 |
| 2016-05-19 | 3642.62 |
| 2016-05-20 | 3695.03 |
| 2016-05-23 | 3683.99 |
| 2016-05-24 | 3767.80 |
| 2016-05-25 | 3784.93 |
| 2016-05-26 | 3780.47 |
| 2016-05-27 | 3815.57 |
| 2016-05-30 | . |
| 2016-05-31 | 3820.01 |
| 2016-06-01 | 3843.36 |
| 2016-06-02 | 3860.34 |
| 2016-06-03 | 3836.09 |
| 2016-06-06 | 3874.06 |
| 2016-06-07 | 3883.58 |
| 2016-06-08 | 3911.37 |
| 2016-06-09 | 3890.43 |
| 2016-06-10 | 3838.42 |
| 2016-06-13 | 3789.90 |
| 2016-06-14 | 3780.65 |
| 2016-06-15 | 3776.59 |
| 2016-06-16 | 3774.00 |
| 2016-06-17 | 3761.71 |
| 2016-06-20 | 3807.79 |
| 2016-06-21 | 3796.76 |
| 2016-06-22 | 3787.15 |
| 2016-06-23 | 3866.59 |
| 2016-06-24 | 3708.27 |
| 2016-06-27 | 3596.08 |
| 2016-06-28 | 3638.05 |
| 2016-06-29 | 3714.13 |
| 2016-06-30 | 3794.14 |
| 2016-07-01 | 3792.75 |
| 2016-07-04 | . |
| 2016-07-05 | 3739.65 |
| 2016-07-06 | 3761.01 |
| 2016-07-07 | 3770.69 |
| 2016-07-08 | 3856.45 |
| 2016-07-11 | 3899.38 |
| 2016-07-12 | 3947.28 |
| 2016-07-13 | 3944.76 |
| 2016-07-14 | 3951.79 |
| 2016-07-15 | 3956.27 |
| 2016-07-18 | 3953.93 |
| 2016-07-19 | 3937.62 |
| 2016-07-20 | 3956.73 |
| 2016-07-21 | 3933.75 |
| 2016-07-22 | 3969.36 |
| 2016-07-25 | 3956.43 |
| 2016-07-26 | 3975.57 |
| 2016-07-27 | 3981.82 |
| 2016-07-28 | 3970.80 |
| 2016-07-29 | 3965.29 |
| 2016-08-01 | 3961.19 |
| 2016-08-02 | 3908.57 |
| 2016-08-03 | 3934.05 |
| 2016-08-04 | 3940.12 |
| 2016-08-05 | 3998.39 |
| 2016-08-08 | 3992.49 |
| 2016-08-09 | 3993.56 |
| 2016-08-10 | 3971.79 |
| 2016-08-11 | 3987.93 |
| 2016-08-12 | 3982.96 |
| 2016-08-15 | 4015.49 |
| 2016-08-16 | 3990.93 |
| 2016-08-17 | 3982.77 |
| 2016-08-18 | 4013.53 |
| 2016-08-19 | 4016.02 |
| 2016-08-22 | 4022.79 |
| 2016-08-23 | 4051.46 |
| 2016-08-24 | 4036.63 |
| 2016-08-25 | 4048.39 |
| 2016-08-26 | 4038.85 |
| 2016-08-29 | 4056.66 |
| 2016-08-30 | 4065.06 |
| 2016-08-31 | 4050.24 |
| 2016-09-01 | 4047.56 |
| 2016-09-02 | 4085.54 |
| 2016-09-05 | . |
| 2016-09-06 | 4070.97 |
| 2016-09-07 | 4099.04 |
| 2016-09-08 | 4084.53 |
| 2016-09-09 | 3978.24 |
| 2016-09-12 | 4019.68 |
| 2016-09-13 | 3955.30 |
| 2016-09-14 | 3938.37 |
| 2016-09-15 | 3984.89 |
| 2016-09-16 | 3974.43 |
| 2016-09-19 | 3999.70 |
| 2016-09-20 | 3980.08 |
| 2016-09-21 | 4027.94 |
| 2016-09-22 | 4092.88 |
| 2016-09-23 | 4065.94 |
| 2016-09-26 | 4015.97 |
| 2016-09-27 | 4034.93 |
| 2016-09-28 | 4062.37 |
| 2016-09-29 | 4012.10 |
| 2016-09-30 | 4058.76 |
| 2016-10-03 | 4044.62 |
| 2016-10-04 | 4032.90 |
| 2016-10-05 | 4063.09 |
| 2016-10-06 | 4064.00 |
| 2016-10-07 | 4032.84 |
| 2016-10-10 | 4067.99 |
| 2016-10-11 | 4004.22 |
| 2016-10-12 | 4016.39 |
| 2016-10-13 | 3968.67 |
| 2016-10-14 | 3972.87 |
| 2016-10-17 | 3963.57 |
| 2016-10-18 | 3978.52 |
| 2016-10-19 | 3998.98 |
| 2016-10-20 | 3974.86 |
| 2016-10-21 | 3968.42 |
| 2016-10-24 | 4003.83 |
| 2016-10-25 | 3969.09 |
| 2016-10-26 | 3946.49 |
| 2016-10-27 | 3915.51 |
| 2016-10-28 | 3914.69 |
| 2016-10-31 | 3942.19 |
| 2016-11-01 | 3888.73 |
| 2016-11-02 | 3857.61 |
| 2016-11-03 | 3852.38 |
| 2016-11-04 | 3860.46 |
| 2016-11-07 | 3944.20 |
| 2016-11-08 | 3951.09 |
| 2016-11-09 | 4074.45 |
| 2016-11-10 | 4161.68 |
| 2016-11-11 | 4270.30 |
| 2016-11-14 | 4329.49 |
| 2016-11-15 | 4338.83 |
| 2016-11-16 | 4343.77 |
| 2016-11-17 | 4371.00 |
| 2016-11-18 | 4392.50 |
| 2016-11-21 | 4409.23 |
| 2016-11-22 | 4461.18 |
| 2016-11-23 | 4482.34 |
| 2016-11-24 | . |
| 2016-11-25 | 4504.88 |
| 2016-11-28 | 4459.21 |
| 2016-11-29 | 4454.52 |
| 2016-11-30 | 4427.10 |
| 2016-12-01 | 4431.15 |
| 2016-12-02 | 4417.22 |
| 2016-12-05 | 4490.26 |
| 2016-12-06 | 4539.14 |
| 2016-12-07 | 4593.92 |
| 2016-12-08 | 4674.38 |
| 2016-12-09 | 4685.29 |
| 2016-12-12 | 4638.35 |
| 2016-12-13 | 4630.74 |
| 2016-12-14 | 4582.44 |
| 2016-12-15 | 4623.01 |
| 2016-12-16 | 4604.34 |
| 2016-12-19 | 4628.98 |
| 2016-12-20 | 4671.93 |
| 2016-12-21 | 4654.22 |
| 2016-12-22 | 4613.96 |
| 2016-12-23 | 4630.31 |
| 2016-12-26 | . |
| 2016-12-27 | 4656.89 |
| 2016-12-28 | 4613.29 |
| 2016-12-29 | 4619.92 |
| 2016-12-30 | 4594.93 |
| 2017-01-02 | . |
| 2017-01-03 | 4611.67 |
| 2017-01-04 | 4674.45 |
| 2017-01-05 | 4603.90 |
| 2017-01-06 | 4574.72 |
| 2017-01-09 | 4529.03 |
| 2017-01-10 | 4578.40 |
| 2017-01-11 | 4597.33 |
| 2017-01-12 | 4539.60 |
| 2017-01-13 | 4576.80 |
| 2017-01-16 | . |
| 2017-01-17 | 4504.99 |
| 2017-01-18 | 4529.96 |
| 2017-01-19 | 4484.87 |
| 2017-01-20 | 4505.13 |
| 2017-01-23 | 4492.13 |
| 2017-01-24 | 4568.34 |
| 2017-01-25 | 4620.13 |
| 2017-01-26 | 4598.21 |
| 2017-01-27 | 4581.55 |
| 2017-01-30 | 4523.07 |
| 2017-01-31 | 4545.07 |
| 2017-02-01 | 4535.56 |
| 2017-02-02 | 4509.64 |
| 2017-02-03 | 4575.42 |
| 2017-02-06 | 4532.69 |
| 2017-02-07 | 4517.21 |
| 2017-02-08 | 4498.67 |
| 2017-02-09 | 4556.57 |
| 2017-02-10 | 4595.43 |
| 2017-02-13 | 4605.35 |
| 2017-02-14 | 4613.65 |
| 2017-02-15 | 4639.11 |
| 2017-02-16 | 4631.11 |
| 2017-02-17 | 4627.11 |
| 2017-02-20 | . |
| 2017-02-21 | 4661.10 |
| 2017-02-22 | 4654.12 |
| 2017-02-23 | 4624.99 |
| 2017-02-24 | 4629.68 |
| 2017-02-27 | 4655.25 |
| 2017-02-28 | 4583.38 |
| 2017-03-01 | 4678.38 |
| 2017-03-02 | 4618.58 |
| 2017-03-03 | 4610.53 |
| 2017-03-06 | 4580.50 |
| 2017-03-07 | 4555.74 |
| 2017-03-08 | 4530.35 |
| 2017-03-09 | 4510.97 |
| 2017-03-10 | 4533.15 |
| 2017-03-13 | 4544.82 |
| 2017-03-14 | 4533.78 |
| 2017-03-15 | 4588.70 |
| 2017-03-16 | 4599.84 |
| 2017-03-17 | 4625.89 |
| 2017-03-20 | 4588.19 |
| 2017-03-21 | 4466.11 |
| 2017-03-22 | 4454.65 |
| 2017-03-23 | 4491.24 |
| 2017-03-24 | 4487.75 |
| 2017-03-27 | 4494.43 |
| 2017-03-28 | 4529.12 |
| 2017-03-29 | 4536.67 |
| 2017-03-30 | 4589.17 |
| 2017-03-31 | 4595.36 |
| 2017-04-03 | 4525.60 |
| 2017-04-04 | 4520.14 |
| 2017-04-05 | 4475.30 |
| 2017-04-06 | 4516.76 |
| 2017-04-07 | 4515.48 |
| 2017-04-10 | 4521.88 |
| 2017-04-11 | 4564.65 |
| 2017-04-12 | 4502.12 |
| 2017-04-13 | 4444.19 |
| 2017-04-14 | . |
| 2017-04-17 | 4502.93 |
| 2017-04-18 | 4509.69 |
| 2017-04-19 | 4535.47 |
| 2017-04-20 | 4609.46 |
| 2017-04-21 | 4602.37 |
| 2017-04-24 | 4671.16 |
| 2017-04-25 | 4708.87 |
| 2017-04-26 | 4745.00 |
| 2017-04-27 | 4734.94 |
| 2017-04-28 | 4677.95 |
| 2017-05-01 | 4694.30 |
| 2017-05-02 | 4675.90 |
| 2017-05-03 | 4658.25 |
| 2017-05-04 | 4660.72 |
| 2017-05-05 | 4674.12 |
| 2017-05-08 | 4665.44 |
| 2017-05-09 | 4671.51 |
| 2017-05-10 | 4676.56 |
| 2017-05-11 | 4642.02 |
| 2017-05-12 | 4604.57 |
| 2017-05-15 | 4637.44 |
| 2017-05-16 | 4635.24 |
| 2017-05-17 | 4514.21 |
| 2017-05-18 | 4524.06 |
| 2017-05-19 | 4535.86 |
| 2017-05-22 | 4565.09 |
| 2017-05-23 | 4577.78 |
| 2017-05-24 | 4574.38 |
| 2017-05-25 | 4580.00 |
| 2017-05-26 | 4579.84 |
| 2017-05-29 | . |
| 2017-05-30 | 4553.35 |
| 2017-05-31 | 4555.77 |
| 2017-06-01 | 4636.02 |
| 2017-06-02 | 4668.31 |
| 2017-06-05 | 4631.39 |
| 2017-06-06 | 4612.87 |
| 2017-06-07 | 4629.18 |
| 2017-06-08 | 4694.53 |
| 2017-06-09 | 4744.70 |
| 2017-06-12 | 4732.42 |
| 2017-06-13 | 4744.15 |
| 2017-06-14 | 4726.29 |
| 2017-06-15 | 4703.11 |
| 2017-06-16 | 4681.15 |
| 2017-06-19 | 4699.85 |
| 2017-06-20 | 4641.66 |
| 2017-06-21 | 4612.22 |
| 2017-06-22 | 4620.22 |
| 2017-06-23 | 4645.59 |
| 2017-06-26 | 4659.75 |
| 2017-06-27 | 4636.27 |
| 2017-06-28 | 4710.20 |
| 2017-06-29 | 4689.29 |
| 2017-06-30 | 4686.33 |
| 2017-07-03 | 4724.15 |
| 2017-07-04 | . |
| 2017-07-05 | 4693.73 |
| 2017-07-06 | 4635.95 |
| 2017-07-07 | 4693.32 |
| 2017-07-10 | 4660.02 |
| 2017-07-11 | 4662.41 |
| 2017-07-12 | 4694.84 |
| 2017-07-13 | 4692.14 |
| 2017-07-14 | 4698.79 |
| 2017-07-17 | 4707.91 |
| 2017-07-18 | 4692.96 |
| 2017-07-19 | 4736.79 |
| 2017-07-20 | 4748.35 |
| 2017-07-21 | 4728.79 |
| 2017-07-24 | 4729.19 |
| 2017-07-25 | 4778.06 |
| 2017-07-26 | 4737.20 |
| 2017-07-27 | 4718.52 |
| 2017-07-28 | 4699.50 |
| 2017-07-31 | 4697.73 |
| 2017-08-01 | 4721.46 |
| 2017-08-02 | 4673.33 |
| 2017-08-03 | 4656.86 |
| 2017-08-04 | 4675.93 |
| 2017-08-07 | 4673.38 |
| 2017-08-08 | 4663.23 |
| 2017-08-09 | 4621.52 |
| 2017-08-10 | 4552.68 |
| 2017-08-11 | 4548.37 |
| 2017-08-14 | 4618.33 |
| 2017-08-15 | 4574.50 |
| 2017-08-16 | 4577.50 |
| 2017-08-17 | 4494.65 |
| 2017-08-18 | 4491.54 |
| 2017-08-21 | 4490.84 |
| 2017-08-22 | 4532.01 |
| 2017-08-23 | 4512.01 |
| 2017-08-24 | 4508.77 |
| 2017-08-25 | 4530.79 |
| 2017-08-28 | 4530.53 |
| 2017-08-29 | 4526.86 |
| 2017-08-30 | 4547.80 |
| 2017-08-31 | 4584.98 |
| 2017-09-01 | 4611.34 |
| 2017-09-04 | . |
| 2017-09-05 | 4554.00 |
| 2017-09-06 | 4559.88 |
| 2017-09-07 | 4528.71 |
| 2017-09-08 | 4551.98 |
| 2017-09-11 | 4603.78 |
| 2017-09-12 | 4642.79 |
| 2017-09-13 | 4655.15 |
| 2017-09-14 | 4646.62 |
| 2017-09-15 | 4671.86 |
| 2017-09-18 | 4705.58 |
| 2017-09-19 | 4708.10 |
| 2017-09-20 | 4730.39 |
| 2017-09-21 | 4728.80 |
| 2017-09-22 | 4763.14 |
| 2017-09-25 | 4770.74 |
| 2017-09-26 | 4801.82 |
| 2017-09-27 | 4904.78 |
| 2017-09-28 | 4922.84 |
| 2017-09-29 | 4925.64 |
| 2017-10-02 | 4992.20 |
| 2017-10-03 | 4997.70 |
| 2017-10-04 | 4971.29 |
| 2017-10-05 | 4987.83 |
| 2017-10-06 | 4983.75 |
| 2017-10-09 | 4962.31 |
| 2017-10-10 | 4982.89 |
| 2017-10-11 | 4976.86 |
| 2017-10-12 | 4972.60 |
| 2017-10-13 | 4966.24 |
| 2017-10-16 | 4977.88 |
| 2017-10-17 | 4956.15 |
| 2017-10-18 | 4989.22 |
| 2017-10-19 | 4984.29 |
| 2017-10-20 | 5007.70 |
| 2017-10-23 | 4976.89 |
| 2017-10-24 | 4989.74 |
| 2017-10-25 | 4970.35 |
| 2017-10-26 | 5003.80 |
| 2017-10-27 | 5023.01 |
| 2017-10-30 | 4940.83 |
| 2017-10-31 | 4984.50 |
| 2017-11-01 | 4954.77 |
| 2017-11-02 | 4978.82 |
| 2017-11-03 | 4946.04 |
| 2017-11-06 | 4946.84 |
| 2017-11-07 | 4876.18 |
| 2017-11-08 | 4885.61 |
| 2017-11-09 | 4862.20 |
| 2017-11-10 | 4860.62 |
| 2017-11-13 | 4869.30 |
| 2017-11-14 | 4882.72 |
| 2017-11-15 | 4856.78 |
| 2017-11-16 | 4925.04 |
| 2017-11-17 | 4941.82 |
| 2017-11-20 | 4987.40 |
| 2017-11-21 | 5042.76 |
| 2017-11-22 | 5026.26 |
| 2017-11-23 | . |
| 2017-11-24 | 5025.09 |
| 2017-11-27 | 5017.77 |
| 2017-11-28 | 5120.68 |
| 2017-11-29 | 5182.97 |
| 2017-11-30 | 5160.68 |
| 2017-12-01 | 5120.87 |
| 2017-12-04 | 5145.77 |
| 2017-12-05 | 5089.48 |
| 2017-12-06 | 5063.90 |
| 2017-12-07 | 5080.11 |
| 2017-12-08 | 5071.61 |
| 2017-12-11 | 5046.93 |
| 2017-12-12 | 5039.71 |
| 2017-12-13 | 5056.61 |
| 2017-12-14 | 4993.07 |
| 2017-12-15 | 5085.98 |
| 2017-12-18 | 5152.81 |
| 2017-12-19 | 5119.97 |
| 2017-12-20 | 5125.01 |
| 2017-12-21 | 5145.32 |
| 2017-12-22 | 5123.68 |
| 2017-12-25 | . |
| 2017-12-26 | 5124.57 |
| 2017-12-27 | 5120.34 |
| 2017-12-28 | 5138.52 |
| 2017-12-29 | 5095.71 |
| 2018-01-01 | . |
| 2018-01-02 | 5123.05 |
| 2018-01-03 | 5119.46 |
| 2018-01-04 | 5130.62 |
| 2018-01-05 | 5154.31 |
| 2018-01-08 | 5160.38 |
| 2018-01-09 | 5151.17 |
| 2018-01-10 | 5143.91 |
| 2018-01-11 | 5236.84 |
| 2018-01-12 | 5255.87 |
| 2018-01-15 | . |
| 2018-01-16 | 5209.47 |
| 2018-01-17 | 5258.25 |
| 2018-01-18 | 5216.93 |
| 2018-01-19 | 5292.25 |
| 2018-01-22 | 5283.36 |
| 2018-01-23 | 5287.63 |
| 2018-01-24 | 5251.44 |
| 2018-01-25 | 5260.21 |
| 2018-01-26 | 5273.08 |
| 2018-01-29 | 5242.81 |
| 2018-01-30 | 5203.19 |
| 2018-01-31 | 5174.62 |
| 2018-02-01 | 5189.61 |
| 2018-02-02 | 5091.82 |
| 2018-02-05 | 4907.46 |
| 2018-02-06 | 4944.01 |
| 2018-02-07 | 4951.44 |
| 2018-02-08 | 4825.85 |
| 2018-02-09 | 4883.79 |
| 2018-02-12 | 4911.87 |
| 2018-02-13 | 4920.07 |
| 2018-02-14 | 5005.27 |
| 2018-02-15 | 5048.96 |
| 2018-02-16 | 5071.47 |
| 2018-02-19 | . |
| 2018-02-20 | 5017.09 |
| 2018-02-21 | 5046.33 |
| 2018-02-22 | 5024.44 |
| 2018-02-23 | 5076.02 |
| 2018-02-26 | 5104.05 |
| 2018-02-27 | 5026.50 |
| 2018-02-28 | 4941.41 |
| 2018-03-01 | 4922.33 |
| 2018-03-02 | 4990.93 |
| 2018-03-05 | 5026.14 |
| 2018-03-06 | 5083.69 |
| 2018-03-07 | 5124.99 |
| 2018-03-08 | 5111.58 |
| 2018-03-09 | 5202.81 |
| 2018-03-12 | 5211.89 |
| 2018-03-13 | 5194.84 |
| 2018-03-14 | 5159.55 |
| 2018-03-15 | 5147.89 |
| 2018-03-16 | 5184.62 |
| 2018-03-19 | 5150.04 |
| 2018-03-20 | 5134.89 |
| 2018-03-21 | 5158.20 |
| 2018-03-22 | 5039.35 |
| 2018-03-23 | 4922.43 |
| 2018-03-26 | 5024.47 |
#2018-03-27|4954.04
#2018-03-28|4971.17
#2018-03-29|5008.98
#2018-03-30| .
#2018-04-02|4905.00
#2018-04-03|4972.86
#2018-04-04|5032.16
#2018-04-05|5082.90
#2018-04-06|4994.77
#2018-04-09|4975.30
#2018-04-10|5053.25
#2018-04-11|5050.63
#2018-04-12|5073.29
#2018-04-13|5053.22
#2018-04-16|5117.97
#2018-04-17|5151.18
#2018-04-18|5162.05
#2018-04-19|5143.03
#2018-04-20|5119.43
#2018-04-23|5126.07
#2018-04-24|5107.66
#2018-04-25|5094.71
#2018-04-26|5102.12
#2018-04-27|5083.97
#2018-04-30|5027.76
#2018-05-01|5053.24
#2018-05-02|5061.60
#2018-05-03|5021.32
#2018-05-04|5082.39
#2018-05-07|5109.70
#2018-05-08|5150.29
#2018-05-09|5161.07
#2018-05-10|5181.93
#2018-05-11|5189.40
#2018-05-14|5159.43
#2018-05-15|5163.68
#2018-05-16|5217.33
#2018-05-17|5253.57
#2018-05-18|5252.83
#2018-05-21|5303.78
#2018-05-22|5270.98
#2018-05-23|5276.11
#2018-05-24|5281.83
#2018-05-25|5288.79
#2018-05-28| .
#2018-05-29|5278.75
#2018-05-30|5354.29
#2018-05-31|5301.22
#2018-06-01|5340.02
#2018-06-04|5382.70
#2018-06-05|5415.95
#2018-06-06|5446.80
#2018-06-07|5436.65
#2018-06-08|5452.33
#2018-06-11|5455.52
#2018-06-12|5456.91
#2018-06-13|5439.57
#2018-06-14|5457.11
#2018-06-15|5467.97
#2018-06-18|5495.98
#2018-06-19|5507.66
#2018-06-20|5534.92
#2018-06-21|5489.66
#2018-06-22|5496.48
#2018-06-25|5427.43
#2018-06-26|5457.98
#2018-06-27|5368.77
#2018-06-28|5379.98
#2018-06-29|5369.95
#2018-07-02|5423.92
#2018-07-03|5432.60
#2018-07-04| .
#2018-07-05|5497.57
#2018-07-06|5526.17
#2018-07-09|5564.37
#2018-07-10|5526.58
#2018-07-11|5488.56
#2018-07-12|5492.23
#2018-07-13|5484.96
#2018-07-16|5463.28
#2018-07-17|5479.61
#2018-07-18|5503.41
#2018-07-19|5537.59
#2018-07-20|5532.06
#2018-07-23|5535.40
#2018-07-24|5489.38
#2018-07-25|5481.55
#2018-07-26|5526.67
#2018-07-27|5438.65
#2018-07-30|5414.38
#2018-07-31|5472.68
#2018-08-01|5469.13
#2018-08-02|5509.30
#2018-08-03|5495.28
#2018-08-06|5531.40
#2018-08-07|5549.32
#2018-08-08|5557.51
#2018-08-09|5560.02
#2018-08-10|5545.18
#2018-08-13|5520.26
#2018-08-14|5583.36
#2018-08-15|5527.49
#2018-08-16|5578.75
#2018-08-17|5605.10
#2018-08-20|5626.49
#2018-08-21|5695.97
#2018-08-22|5691.72
#2018-08-23|5672.20
#2018-08-24|5694.23
#2018-08-27|5687.59
#2018-08-28|5671.01
#2018-08-29|5681.18
#2018-08-30|5673.13
#2018-08-31|5696.76
#2018-09-03| .
#2018-09-04|5676.91
#2018-09-05|5681.02
#2018-09-06|5648.84
#2018-09-07|5643.17
#2018-09-10|5645.81
#2018-09-11|5633.67
#2018-09-12|5609.03
#2018-09-13|5601.51
#2018-09-14|5637.24
#2018-09-17|5588.67
#2018-09-18|5591.28
#2018-09-19|5558.24
#2018-09-20|5604.92
#2018-09-21|5579.91
#2018-09-24|5532.22
#2018-09-25|5530.09
#2018-09-26|5475.97
#2018-09-27|5465.16
#2018-09-28|5481.78
#2018-10-01|5407.51
#2018-10-02|5366.53
#2018-10-03|5417.94
#2018-10-04|5361.75
#2018-10-05|5312.63
#2018-10-08|5333.77
#2018-10-09|5313.88
#2018-10-10|5194.54
#2018-10-11|5086.56
#2018-10-12|5046.74
#2018-10-15|5083.45
#2018-10-16|5199.25
#2018-10-17|5166.88
#2018-10-18|5074.47
#2018-10-19|5024.67
#2018-10-22|5026.82
#2018-10-23|4990.48
#2018-10-24|4822.94
#2018-10-25|4922.45
#2018-10-26|4883.47
#2018-10-29|4881.70
#2018-10-30|4983.06
#2018-10-31|4979.73
#2018-11-01|5060.96
#2018-11-02|5068.57
#2018-11-05|5070.57
#2018-11-06|5081.43
#2018-11-07|5093.69
#2018-11-08|5092.28
#2018-11-09|5072.26
#2018-11-12|5058.19
#2018-11-13|5057.88
#2018-11-14|5049.51
#2018-11-15|5064.77
#2018-11-16|5067.78
#2018-11-19|5053.16
#2018-11-20|5029.38
#2018-11-21|5040.39
#2018-11-22| .
#2018-11-23|5042.06
#2018-11-26|5050.65
#2018-11-27|5041.32
#2018-11-28|5069.55
#2018-11-29|5061.68
#2018-11-30|5068.36
#2018-12-03|5075.59
#2018-12-04|4835.80
#2018-12-05| .
#2018-12-06|4820.89
#2018-12-07|4749.23
#2018-12-10|4714.93
#2018-12-11|4709.51
#2018-12-12|4762.97
#2018-12-13|4693.72
#2018-12-14|4621.06
#2018-12-17|4553.18
#2018-12-18|4548.27
#2018-12-19|4453.02
#2018-12-20|4409.03
#2018-12-21|4327.75
#2018-12-24|4236.77
#2018-12-25| .
#2018-12-26|4413.44
#2018-12-27|4419.23
#2018-12-28|4452.65
#2018-12-31|4478.97
#2019-01-01| .
#2019-01-02|4508.35
#2019-01-03|4492.91
#2019-01-04|4529.35
#2019-01-07|4542.70
#2019-01-08|4558.48
#2019-01-09|4567.70
#2019-01-10|4570.10
#2019-01-11|4573.51
#2019-01-14|4563.96
#2019-01-15|4570.06
#2019-01-16|4581.30
#2019-01-17|4592.37
#2019-01-18|4605.17
#2019-01-21| .
#2019-01-22|4587.61
#2019-01-23|4586.45
#2019-01-24|4591.31
#2019-01-25|4600.93
#2019-01-28|4594.94
#2019-01-29|4594.75
#2019-01-30|4601.85
#2019-01-31|4609.89
#2019-02-01|4610.70
#2019-02-04|4622.80
#2019-02-05|4626.03
#2019-02-06|4625.05
#2019-02-07|4619.34
#2019-02-08|4617.71
#2019-02-11|4628.52
#2019-02-12|4643.86
#2019-02-13|4647.53
#2019-02-14|4648.13
#2019-02-15|4670.23
#2019-02-18| .
#2019-02-19|4678.52
#2019-02-20|4689.01
#2019-02-21|4683.62
#2019-02-22|4691.91
#2019-02-25|4685.89
#2019-02-26|4674.70
#2019-02-27|4675.35
#2019-02-28|4674.02
#2019-03-01|4681.01
#2019-03-04|4648.08
#2019-03-05|4624.98
#2019-03-06|4539.67
#2019-03-07|4496.41
#2019-03-08|4498.60
#2019-03-11|4564.57
#2019-03-12|4549.34
#2019-03-13|4564.66
#2019-03-14|4540.74
#2019-03-15|4545.84
#2019-03-18|4586.71
#2019-03-19|4538.37
#2019-03-20|4491.02
#2019-03-21|4531.64
#2019-03-22|4367.67
#2019-03-25|4396.51
#2019-03-26|4450.33
#2019-03-27|4460.80
#2019-03-28|4494.51
#2019-03-29|4494.67
#2019-04-01|4554.99
#2019-04-02|4548.03
#2019-04-03|4552.45
#2019-04-04|4564.67
#2019-04-05|4576.76
#2019-04-08|4576.60
#2019-04-09|4561.64
#2019-04-10|4578.52
#2019-04-11|4579.22
#2019-04-12|4586.23
#2019-04-15|4582.27
#2019-04-16|4590.84
#2019-04-17|4589.10
#2019-04-18|4586.51
#2019-04-19| .
#2019-04-22|4577.84
#2019-04-23|4594.39
#2019-04-24|4597.61
#2019-04-25|4583.17
#2019-04-26|4596.11
#2019-04-29|4602.61
#2019-04-30|4597.07
#2019-05-01|4588.28
#2019-05-02|4600.76
#2019-05-03|4694.79
#2019-05-06|4694.94
#2019-05-07|4608.88
#2019-05-08|4571.47
#2019-05-09|4576.51
#2019-05-10|4584.60
#2019-05-13|4451.88
#2019-05-14|4497.19
#2019-05-15|4498.72
#2019-05-16|4518.76
#2019-05-17|4456.05
#2019-05-20|4444.23
#2019-05-21|4493.58
#2019-05-22|4442.35
#2019-05-23|4344.15
#2019-05-24|4372.91
#2019-05-27| .
#2019-05-28|4341.69
#2019-05-29|4313.40
#2019-05-30|4285.75
#2019-05-31|4219.28
#2019-06-03|4246.40
#2019-06-04|4277.14
#2019-06-05|4273.18
#2019-06-06|4269.50
#2019-06-07|4275.98
#2019-06-10|4284.05
#2019-06-11|4282.84
#2019-06-12|4281.77
#2019-06-13|4292.23
#2019-06-14|4284.77
#2019-06-17|4283.44
#2019-06-18|4296.22
#2019-06-19|4297.58
#2019-06-20|4305.48
#2019-06-21|4295.59
#2019-06-24|4285.75
#2019-06-25|4284.24
#2019-06-26|4285.80
#2019-06-27|4306.99
#2019-06-28|4322.85
#2019-07-01|4325.30
#2019-07-02|4296.15
#2019-07-03|4321.38
#2019-07-04| .
#2019-07-05|4341.50
#2019-07-08|4301.32
#2019-07-09|4287.08
#2019-07-10|4287.11
#2019-07-11|4272.80
#2019-07-12|4325.26
#2019-07-15|4295.00
#2019-07-16|4307.78
#2019-07-17|4271.99
#2019-07-18|4281.95
#2019-07-19|4275.05
#2019-07-22|4255.21
#2019-07-23|4291.74
#2019-07-24|4366.05
#2019-07-25|4324.31
#2019-07-26|4371.32
#2019-07-29|4345.87
#2019-07-30|4394.86
#2019-07-31|4371.00
#2019-08-01|4287.19
#2019-08-02|4245.48
#2019-08-05|4126.25
#2019-08-06|4156.91
#2019-08-07|4153.16
#2019-08-08|4237.46
#2019-08-09|4185.30
#2019-08-12|4142.73
#2019-08-13|4187.17
#2019-08-14|4074.87
#2019-08-15|4061.19
#2019-08-16|4150.02
#2019-08-19|4190.91
#2019-08-20|4155.06
#2019-08-21|4182.71
#2019-08-22|4178.77
#2019-08-23|4046.24
#2019-08-26|4087.78
#2019-08-27|4034.06
#2019-08-28|4086.14
#2019-08-29|4156.01
#2019-08-30|4155.93
#2019-09-02| .
#2019-09-03|4093.18
#2019-09-04|4101.90
#2019-09-05|4122.92
#2019-09-06|4118.91
#2019-09-09|4139.42
#2019-09-10|4153.48
#2019-09-11|4175.44
#2019-09-12|4176.68
#2019-09-13|4182.50
#2019-09-16|4185.09
#2019-09-17|4180.61
#2019-09-18|4174.70
#2019-09-19|4168.36
#2019-09-20|4165.72
#2019-09-23|4166.38
#2019-09-24|4151.50
#2019-09-25|4168.58
#2019-09-26|4156.32
#2019-09-27|4152.98
#2019-09-30|4156.12
#2019-10-01|4136.34
#2019-10-02|4089.73
#2019-10-03|4091.45
#2019-10-04|4132.42
#2019-10-07|4120.38
#2019-10-08|4048.85
#2019-10-09|4063.53
#2019-10-10|4079.59
#2019-10-11|4152.96
#2019-10-14|4137.87
#2019-10-15|4183.21
#2019-10-16|4188.45
#2019-10-17|4237.35
#2019-10-18|4229.65
#2019-10-21|4270.53
#2019-10-22|4287.59
#2019-10-23|4299.41
#2019-10-24|4285.07
#2019-10-25|4329.23
#2019-10-28|4363.00
#2019-10-29|4381.14
#2019-10-30|4362.90
#2019-10-31|4321.99
#2019-11-01|4392.32
#2019-11-04|4433.65
#2019-11-05|4456.13
#2019-11-06|4442.28
#2019-11-07|4456.20
#2019-11-08|4450.48
#2019-11-11|4437.19
#2019-11-12|4442.64
#2019-11-13|4414.90
#2019-11-14|4410.12
#2019-11-15|4419.00
#2019-11-18|4407.04
#2019-11-19|4413.48
#2019-11-20|4382.29
#2019-11-21|4363.92
#2019-11-22|4378.53
#2019-11-25|4462.57
#2019-11-26|4455.26
#2019-11-27|4474.36
#2019-11-28| .
#2019-11-29|4444.11
#2019-12-02|4404.31
#2019-12-03|4378.71
#2019-12-04|4409.52
#2019-12-05|4424.30
#2019-12-06|4478.55
#2019-12-09|4465.26
#2019-12-10|4464.89
#2019-12-11|4479.78
#2019-12-12|4532.40
#2019-12-13|4493.50
#2019-12-16|4516.79
#2019-12-17|4543.47
#2019-12-18|4557.31
#2019-12-19|4561.51
#2019-12-20|4569.47
#2019-12-23|4560.91
#2019-12-24|4569.59
#2019-12-25| .
#2019-12-26|4563.64
#2019-12-27|4543.99
#2019-12-30|4543.56
#2019-12-31|4547.60
#2020-01-01| .
#2020-01-02|4546.61
#2020-01-03|4535.22
#2020-01-06|4529.58
#2020-01-07|4506.65
#2020-01-08|4519.00
#2020-01-09|4513.41
#2020-01-10|4489.06
#2020-01-13|4525.90
#2020-01-14|4536.75
#2020-01-15|4541.33
#2020-01-16|4600.61
#2020-01-17|4587.96
#2020-01-20| .
#2020-01-21|4534.83
#2020-01-22|4533.49
#2020-01-23|4544.32
#2020-01-24|4485.38
#2020-01-27|4432.08
#2020-01-28|4459.48
#2020-01-29|4420.58
#2020-01-30|4424.46
#2020-01-31|4316.90
#2020-02-03|4354.46
#2020-02-04|4401.10
#2020-02-05|4488.23
#2020-02-06|4457.78
#2020-02-07|4395.89
#2020-02-10|4409.31
#2020-02-11|4445.37
#2020-02-12|4475.40
#2020-02-13|4478.48
#2020-02-14|4453.86
#2020-02-17| .
#2020-02-18|4431.85
#2020-02-19|4445.41
#2020-02-20|4454.09
#2020-02-21|4413.03
#2020-02-24|4282.33
#2020-02-25|4133.07
#2020-02-26|4082.48
#2020-02-27|3938.09
#2020-02-28|3866.01
#2020-03-02|3967.77
#2020-03-03|3946.38
#2020-03-04|3974.54
#2020-03-05|3934.11
#2020-03-06|3920.83
#2020-03-09|3828.56
#2020-03-10|3849.79
#2020-03-11|3798.97
#2020-03-12|3708.30
#2020-03-13|3769.46
#2020-03-16|3674.26
#2020-03-17|3724.54
#2020-03-18|3647.70
#2020-03-19|3684.33
#2020-03-20|3648.42
#2020-03-23|3637.86
#2020-03-24|3696.24
#2020-03-25|3698.55
#2020-03-26|3747.34
#2020-03-27|3711.32
#2020-03-30|3732.66
#2020-03-31|3734.30
#2020-04-01|3684.87
#2020-04-02|3725.02
#2020-04-03|3622.19
#2020-04-06|3840.36
#2020-04-07|3853.92
#2020-04-08|3969.35
#2020-04-09|4118.13
#2020-04-10| .
#2020-04-13|4007.87
#2020-04-14|4039.88
#2020-04-15|3884.94
#2020-04-16|3857.84
#2020-04-17|3998.97
#2020-04-20|3929.58
#2020-04-21|3872.70
#2020-04-22|3897.87
#2020-04-23|3938.16
#2020-04-24|3972.92
#2020-04-27|4110.22
#2020-04-28|4190.53
#2020-04-29|4372.85
#2020-04-30|4235.88
#2020-05-01|4113.76
#2020-05-04|4093.44
#2020-05-05|4095.07
#2020-05-06|4046.71
#2020-05-07|4087.65
#2020-05-08|4230.92
#2020-05-11|4168.93
#2020-05-12|4045.64
#2020-05-13|3928.38
#2020-05-14|3936.05
#2020-05-15|3976.98
#2020-05-18|4198.87
#2020-05-19|4117.26
#2020-05-20|4220.24
#2020-05-21|4225.34
#2020-05-22|4238.24
#2020-05-25| .
#2020-05-26|4382.42
#2020-05-27|4535.39
#2020-05-28|4432.87
#2020-05-29|4397.84
#2020-06-01|4410.29
#2020-06-02|4445.05
#2020-06-03|4573.64
#2020-06-04|4611.46
#2020-06-05|4775.90
#2020-06-08|4836.54
#2020-06-09|4748.30
#2020-06-10|4618.79
#2020-06-11|4331.19
#2020-06-12|4401.69
#2020-06-15|4466.35
#2020-06-16|4557.47
#2020-06-17|4482.75
#2020-06-18|4478.11
#2020-06-19|4442.61
#2020-06-22|4461.36
#2020-06-23|4473.62
#2020-06-24|4350.78
#2020-06-25|4406.77
#2020-06-26|4317.95
#2020-06-29|4456.02
#2020-06-30|4506.07
#2020-07-01|4432.15
#2020-07-02|4452.11
#2020-07-03| .
#2020-07-06|4485.43
#2020-07-07|4404.67
#2020-07-08|4419.95
#2020-07-09|4331.34
#2020-07-10|4418.78
#2020-07-13|4400.84
#2020-07-14|4449.82
#2020-07-15|4580.18
#2020-07-16|4567.33
#2020-07-17|4559.90
#2020-07-20|4521.99
#2020-07-21|4602.50
#2020-07-22|4595.23
#2020-07-23|4622.01
#2020-07-24|4577.96
#2020-07-27|4603.40
#2020-07-28|4570.33
#2020-07-29|4673.22
#2020-07-30|4637.09
#2020-07-31|4605.29
#2020-08-03|4648.96
#2020-08-04|4667.88
#2020-08-05|4736.71
#2020-08-06|4726.31
#2020-08-07|4801.68
#2020-08-10|4846.97
#2020-08-11|4853.68
#2020-08-12|4873.79
#2020-08-13|4845.71
#2020-08-14|4848.91
#2020-08-17|4845.96
#2020-08-18|4793.74
#2020-08-19|4792.68
#2020-08-20|4755.35
#2020-08-21|4735.72
#2020-08-24|4803.54
#2020-08-25|4800.33
#2020-08-26|4766.51
#2020-08-27|4786.98
#2020-08-28|4811.78
#2020-08-31|4752.13
#2020-09-01|4800.06
#2020-09-02|4845.21
#2020-09-03|4749.76
#2020-09-04|4740.37
#2020-09-07| .
#2020-09-08|4655.54
#2020-09-09|4687.92
#2020-09-10|4644.69
#2020-09-11|4632.66
#2020-09-14|4692.46
#2020-09-15|4679.61
#2020-09-16|4699.86
#2020-09-17|4684.54
#2020-09-18|4664.89
#2020-09-21|4526.84
#2020-09-22|4539.50
#2020-09-23|4456.48
#2020-09-24|4474.52
#2020-09-25|4504.01
#2020-09-28|4593.10
#2020-09-29|4577.17
#2020-09-30|4583.01
#2020-10-01|4622.10
#2020-10-02|4674.49
#2020-10-05|4769.43
#2020-10-06|4766.88
#2020-10-07|4830.60
#2020-10-08|4886.18
#2020-10-09|4902.66
#2020-10-12|4937.84
#2020-10-13|4886.21
#2020-10-14|4857.66
#2020-10-15|4908.04
#2020-10-16|4899.69
#2020-10-19|4858.39
#2020-10-20|4882.81
#2020-10-21|4871.22
#2020-10-22|4928.17
#2020-10-23|4956.12
#2020-10-26|4880.25
#2020-10-27|4824.24
#2020-10-28|4718.69
#2020-10-29|4766.93
#2020-10-30|4737.92
#2020-11-02|4825.74
#2020-11-03|4920.96
#2020-11-04|4853.14
#2020-11-05|4956.96
#2020-11-06|4918.01
#2020-11-09|5116.57
#2020-11-10|5224.30
#2020-11-11|5195.44
#2020-11-12|5107.80
#2020-11-13|5198.25
#2020-11-16|5326.40
#2020-11-17|5330.05
#2020-11-18|5269.85
#2020-11-19|5280.43
#2020-11-20|5274.30
#2020-11-23|5358.93
#2020-11-24|5474.34
#2020-11-25|5426.79
#2020-11-26| .
#2020-11-27|5420.21
#2020-11-30|5317.16
#2020-12-01|5372.58
#2020-12-02|5393.10
#2020-12-03|5423.61
#2020-12-04|5556.66
#2020-12-07|5544.26
#2020-12-08|5594.08
#2020-12-09|5599.71
#2020-12-10|5618.79
#2020-12-11|5592.10
#2020-12-14|5573.43
#2020-12-15|5713.20
#2020-12-16|5691.06
#2020-12-17|5736.76
#2020-12-18|5724.88
#2020-12-21|5686.86
#2020-12-22|5704.43
#2020-12-23|5772.88
#2020-12-24|5778.37
#2020-12-25| .
#2020-12-28|5816.98
#2020-12-29|5726.55
#2020-12-30|5781.63
#2020-12-31|5799.83
#2021-01-01| .
#2021-01-04|5743.56
#2021-01-05|5846.78
#2021-01-06|6136.90
#2021-01-07|6202.48
#2021-01-08|6134.24
#2021-01-11|6147.15
#2021-01-12|6241.80
#2021-01-13|6174.93
#2021-01-14|6278.78
#2021-01-15|6188.94
#2021-01-18| .
#2021-01-19|6250.50
#2021-01-20|6270.87
#2021-01-21|6204.09
#2021-01-22|6276.51
#2021-01-25|6263.14
#2021-01-26|6236.51
#2021-01-27|6092.31
#2021-01-28|6092.10
#2021-01-29|5981.22
#2021-02-01|6110.15
#2021-02-02|6185.67
#2021-02-03|6211.69
#2021-02-04|6331.47
#2021-02-05|6406.63
#2021-02-08|6603.33
#2021-02-09|6669.85
#2021-02-10|6608.61
#2021-02-11|6622.39
#2021-02-12|6643.79
#2021-02-15| .
#2021-02-16|6618.23
#2021-02-17|6581.99
#2021-02-18|6500.81
#2021-02-19|6612.10
#2021-02-22|6641.30
#2021-02-23|6611.95
#2021-02-24|6753.87
#2021-02-25|6560.34
#2021-02-26|6528.48
#2021-03-01|6740.37
#2021-03-02|6630.04
#2021-03-03|6654.72
#2021-03-04|6521.64
#2021-03-05|6688.18
#2021-03-08|6802.11
#2021-03-09|6839.91
#2021-03-10|6977.60
#2021-03-11|7071.26
#2021-03-12|7136.90
#2021-03-15|7119.23
#2021-03-16|7026.62
#2021-03-17|7067.68
#2021-03-18|6955.28
#2021-03-19|6975.10
#2021-03-22|6860.65
#2021-03-23|6645.60
#2021-03-24|6573.00
#2021-03-25|6707.22
#2021-03-26|6854.90
#2021-03-29|6713.02
#2021-03-30|6800.24
#2021-03-31|6811.88
#2021-04-01|6898.10
#2021-04-02| .
#2021-04-05|6965.82
#2021-04-06|6936.32
#2021-04-07|6846.64
#2021-04-08|6885.02
#2021-04-09|6918.96
#2021-04-12|6928.86
#2021-04-13|6853.86
#2021-04-14|6907.74
#2021-04-15|6931.75
#2021-04-16|6972.25
#2021-04-19|6914.49
#2021-04-20|6774.78
#2021-04-21|6891.01
#2021-04-22|6843.86
#2021-04-23|6964.44
#2021-04-26|6973.14
#2021-04-27|6964.40
#2021-04-28|6967.23
#2021-04-29|6981.95
#2021-04-30|6902.70
#2021-05-03|7029.68
#2021-05-04|7000.28
#2021-05-05|7004.79
#2021-05-06|7067.22
#2021-05-07|7127.65
#2021-05-10|7025.57
#2021-05-11|6965.31
#2021-05-12|6786.18
#2021-05-13|6970.69
#2021-05-14|7093.83
#2021-05-17|7094.91
#2021-05-18|7015.09
#2021-05-19|6981.78
#2021-05-20|7001.13
#2021-05-21|7039.98
#2021-05-24|7046.99
#2021-05-25|6927.79
#2021-05-26|7041.14
#2021-05-27|7106.96
#2021-05-28|7098.04
#2021-05-31| .
#2021-06-01|7188.59
#2021-06-02|7128.60
#2021-06-03|7115.03
#2021-06-04|7127.25
#2021-06-07|7174.35
#2021-06-08|7215.15
#2021-06-09|7160.69
#2021-06-10|7096.08
#2021-06-11|7155.83
#2021-06-14|7093.97
#2021-06-15|7127.21
#2021-06-16|7115.73
#2021-06-17|6995.77
#2021-06-18|6819.35
#2021-06-21|6978.92
#2021-06-22|6980.71
#2021-06-23|6976.30
#2021-06-24|7078.19
#2021-06-25|7070.34
#2021-06-28|6994.76
#2021-06-29|6974.05
#2021-06-30|6994.25
#2021-07-01|7059.95
#2021-07-02|6994.26
#2021-07-05| .
#2021-07-06|6890.26
#2021-07-07|6869.70
#2021-07-08|6780.20
#2021-07-09|6939.26
#2021-07-12|6973.53
#2021-07-13|6859.09
#2021-07-14|6824.65
#2021-07-15|6822.03
#2021-07-16|6748.67
#2021-07-19|6626.71
#2021-07-20|6786.58
#2021-07-21|6884.43
#2021-07-22|6769.76
#2021-07-23|6845.98
#2021-07-26|6880.15
#2021-07-27|6833.21
#2021-07-28|6896.70
#2021-07-29|6979.82
#2021-07-30|6949.82
#2021-08-02|6919.53
#2021-08-03|6980.10
#2021-08-04|6876.18
#2021-08-05|6973.02
#2021-08-06|7046.07
#2021-08-09|7015.07
#2021-08-10|7076.50
#2021-08-11|7136.75
#2021-08-12|7096.51
#2021-08-13|7061.92
#2021-08-16|7036.65
#2021-08-17|6952.65
#2021-08-18|6891.04
#2021-08-19|6830.76
#2021-08-20|6934.09
#2021-08-23|6998.72
#2021-08-24|7023.13
#2021-08-25|7038.41
#2021-08-26|6965.18
#2021-08-27|7147.67
#2021-08-30|7093.72
#2021-08-31|7108.48
#2021-09-01|7130.11
#2021-09-02|7152.44
#2021-09-03|7116.37
#2021-09-06| .
#2021-09-07|7053.70
#2021-09-08|7003.32
#2021-09-09|6977.06
#2021-09-10|6918.20
#2021-09-13|6937.73
#2021-09-14|6835.01
#2021-09-15|6901.49
#2021-09-16|6866.16
#2021-09-17|6886.56
#2021-09-20|6747.93
#2021-09-21|6734.96
#2021-09-22|6826.91
#2021-09-23|6947.30
#2021-09-24|6957.14
#2021-09-27|7111.40
#2021-09-28|7007.19
#2021-09-29|7044.21
#2021-09-30|6935.18
#2021-10-01|7066.61
#2021-10-04|7050.94
#2021-10-05|7088.49
#2021-10-06|7050.21
#2021-10-07|7154.85
#2021-10-08|7123.71
#2021-10-11|7066.71
#2021-10-12|7084.63
#2021-10-13|7065.01
#2021-10-14|7154.06
#2021-10-15|7127.60
#2021-10-18|7112.14
#2021-10-19|7116.07
#2021-10-20|7176.76
#2021-10-21|7195.86
#2021-10-22|7197.46
#2021-10-25|7261.29
#2021-10-26|7201.12
#2021-10-27|7066.24
#2021-10-28|7183.98
#2021-10-29|7209.30
#2021-11-01|7387.31
#2021-11-02|7365.87
#2021-11-03|7538.10
#2021-11-04|7501.02
#2021-11-05|7663.43
#2021-11-08|7669.24
#2021-11-09|7647.69
#2021-11-10|7611.52
#2021-11-11|7667.04
#2021-11-12|7659.83
#2021-11-15|7648.36
#2021-11-16|7654.35
#2021-11-17|7583.65
#2021-11-18|7539.82
#2021-11-19|7476.08
#2021-11-22|7550.91
#2021-11-23|7565.70
#2021-11-24|7527.78
#2021-11-25| .
#2021-11-26|7243.53
#2021-11-29|7200.02
#2021-11-30|7052.61
#2021-12-01|6987.40
#2021-12-02|7181.98
#2021-12-03|7095.92
#2021-12-06|7255.73
#2021-12-07|7311.73
#2021-12-08|7338.93
#2021-12-09|7238.30
#2021-12-10|7252.48
#2021-12-13|7158.48
#2021-12-14|7138.77
#2021-12-15|7238.80
#2021-12-16|7167.56
#2021-12-17|7156.14
#2021-12-20|7047.46
#2021-12-21|7222.05
#2021-12-22|7299.95
#2021-12-23|7358.23
#2021-12-24| .
#2021-12-27|7466.74
#2021-12-28|7456.68
#2021-12-29|7482.38
#2021-12-30|7450.62
#2021-12-31|7456.48
#2022-01-03|7525.25
#2022-01-04|7582.63
#2022-01-05|7447.92
#2022-01-06|7503.37
#2022-01-07|7441.53
#2022-01-10|7413.13
#2022-01-11|7422.29
#2022-01-12|7381.22
#2022-01-13|7410.82
#2022-01-14|7425.09
#2022-01-17| .
#2022-01-18|7255.43
#2022-01-19|7125.66
#2022-01-20|6972.19
#2022-01-21|6906.11
#2022-01-24|7061.53
#2022-01-25|6975.16
#2022-01-26|6882.15
#2022-01-27|6769.05
#2022-01-28|6845.33
#2022-01-31|6967.13
#2022-02-01|7017.93
#2022-02-02|6968.54
#2022-02-03|6888.85
#2022-02-04|6885.71
#2022-02-07|6912.06
#2022-02-08|7052.04
#2022-02-09|7058.42
#2022-02-10|6952.61
#2022-02-11|6934.39
#2022-02-14|6922.98
#2022-02-15|7074.57
#2022-02-16|7095.49
#2022-02-17|6969.14
#2022-02-18|6942.65
#2022-02-21| .
#2022-02-22|6850.45
#2022-02-23|6756.15
#2022-02-24|6814.89
#2022-02-25|6991.75
#2022-02-28|6990.92
#2022-03-01|6824.97
#2022-03-02|7033.06
#2022-03-03|7014.87
#2022-03-04|6916.66
#2022-03-07|6760.64
#2022-03-08|6756.93
#2022-03-09|6888.03
#2022-03-10|6887.21
#2022-03-11|6830.77
#2022-03-14|6812.28
#2022-03-15|6868.21
#2022-03-16|7031.33
#2022-03-17|7079.13
#2022-03-18|7102.31
#2022-03-21|7053.55
#2022-03-22|7087.79
#2022-03-23|6943.99
#2022-03-24|7007.62
#2022-03-25|7049.90
#2022-03-28|7011.06
#2022-03-29|7163.00
#2022-03-30|7022.35
#2022-03-31|6952.27
#2022-04-01|6998.39
#2022-04-04|6976.86
#2022-04-05|6842.71
#2022-04-06|6759.26
#2022-04-07|6756.28
#2022-04-08|6729.49
#2022-04-11|6700.24
#2022-04-12|6736.06
#2022-04-13|6838.28
#2022-04-14|6795.28
#2022-04-15| .
#2022-04-18|6780.47
#2022-04-19|6919.82
#2022-04-20|6960.49
#2022-04-21|6858.30
#2022-04-22|6684.22
#2022-04-25|6700.88
#2022-04-26|6515.55
#2022-04-27|6489.20
#2022-04-28|6599.26
#2022-04-29|6439.79
#2022-05-02|6488.88
#2022-05-03|6501.09
#2022-05-04|6542.39
#2022-05-05|6491.07
#2022-05-06|6474.33
#2022-05-09|6444.71
#2022-05-10|6429.49
#2022-05-11|6406.53
#2022-05-12|6423.18
#2022-05-13|6451.20
#2022-05-16|6446.73
#2022-05-17|6493.59
#2022-05-18|6444.39
#2022-05-19|6435.00
#2022-05-20|6429.68
#2022-05-23|6445.26
#2022-05-24|6433.11
#2022-05-25|6461.55
#2022-05-26|6490.73
#2022-05-27|6520.29
#2022-05-30| .
#2022-05-31|6508.93
#2022-06-01|6503.62
#2022-06-02|6535.83
#2022-06-03|6519.87
#2022-06-06|6531.78
#2022-06-07|6543.79
#2022-06-08|6519.62
#2022-06-09|6492.90
#2022-06-10|6455.36
#2022-06-13|6393.93
#2022-06-14|6395.52
#2022-06-15|6413.88
#2022-06-16|6346.10
#2022-06-17|6358.62
#2022-06-20| .
#2022-06-21|6381.53
#2022-06-22|6378.20
#2022-06-23|6384.61
#2022-06-24|6425.04
#2022-06-27|6437.73
#2022-06-28|6412.80
#2022-06-29|6398.32
#2022-06-30|6399.05
#2022-07-01|6416.40
#2022-07-04| .
#2022-07-05|6416.17
#2022-07-06|6399.60
#2022-07-07|6421.81
#2022-07-08|6417.29
#2022-07-11|6399.94
#2022-07-12|6399.27
#2022-07-13|6393.68
#2022-07-14|6380.50
#2022-07-15|6413.97
#2022-07-18|6411.22
#2022-07-19|6461.51
#2022-07-20|6478.14
#2022-07-21|6483.08
#2022-07-22|6470.36
#2022-07-25|6479.83
#2022-07-26|6478.04
#2022-07-27|6511.01
#2022-07-28|6530.08
#2022-07-29|6541.82
#2022-08-01|6547.25
#2022-08-02|6531.50
#2022-08-03|6546.67
#2022-08-04|6540.26
#2022-08-05|6542.17
#2022-08-08|6551.39
#2022-08-09|6532.41
#2022-08-10|6564.60
#2022-08-11|6576.89
#2022-08-12|6609.60
#2022-08-15|6616.34
#2022-08-16|6625.72
#2022-08-17|6604.34
#2022-08-18|6619.42
#2022-08-19|6594.80
#2022-08-22|6559.38
#2022-08-23|6553.74
#2022-08-24|6553.92
#2022-08-25|6582.34
#2022-08-26|6532.64
#2022-08-29|6516.18
#2022-08-30|6495.94
#2022-08-31|6478.79
#2022-09-01|6465.23
#2022-09-02|6454.32
#2022-09-05| .
#2022-09-06|6435.56
#2022-09-07|6462.11
#2022-09-08|6463.61
#2022-09-09|6491.88
#2022-09-12|6510.50
#2022-09-13|6452.74
#2022-09-14|6450.49
#2022-09-15|6444.28
#2022-09-16|6432.52
#2022-09-19|6451.66
#2022-09-20|6432.58
#2022-09-21|6419.01
#2022-09-22|6390.50
#2022-09-23|6359.65
#2022-09-26|6344.69
#2022-09-27|6341.05
#2022-09-28|6378.66
#2022-09-29|6349.69
#2022-09-30|6337.65
#2022-10-03|6375.92
#2022-10-04|6494.09
#2022-10-05|6471.10
#2022-10-06|6454.94
#2022-10-07|6377.54
#2022-10-10|6383.52
#2022-10-11|6387.85
#2022-10-12|6374.17
#2022-10-13|6463.29
#2022-10-14|6398.30
#2022-10-17|6487.54
#2022-10-18|6524.54
#2022-10-19|6484.63
#2022-10-20|6433.19
#2022-10-21|6511.54
#2022-10-24|6541.90
#2022-10-25|6610.62
#2022-10-26|6617.68
#2022-10-27|6630.10
#2022-10-28|6712.90
#2022-10-31|6708.58
#2022-11-01|6720.86
#2022-11-02|6615.89
#2022-11-03|6585.45
#2022-11-04|6633.50
#2022-11-07|6662.96
#2022-11-08|6661.91
#2022-11-09|6589.56
#2022-11-10|6776.27
#2022-11-11|6780.25
#2022-11-14|6747.01
#2022-11-15|6795.34
#2022-11-16|6741.60
#2022-11-17|6726.10
#2022-11-18|6747.70
#2022-11-21|6745.80
#2022-11-22|6781.22
#2022-11-23|6784.05
#2022-11-24| .
#2022-11-25|6798.37
#2022-11-28|6732.38
#2022-11-29|6739.85
#2022-11-30|6825.18
#2022-12-01|6821.80
#2022-12-02|6843.99
#2022-12-05|6679.24
#2022-12-06|6614.01
#2022-12-07|6574.86
#2022-12-08|6594.50
#2022-12-09|6532.35
#2022-12-12|6589.98
#2022-12-13|6609.80
#2022-12-14|6553.17
#2022-12-15|6393.30
#2022-12-16|6359.89
#2022-12-19|6324.90
#2022-12-20|6346.57
#2022-12-21|6453.87
#2022-12-22|6379.72
#2022-12-23|6423.14
#2022-12-26| .
#2022-12-27|6417.13
#2022-12-28|6307.67
#2022-12-29|6439.29
#2022-12-30|6403.70
#2023-01-02| .
#2023-01-03|6418.37
#2023-01-04|6433.96
#2023-01-05|6421.67
#2023-01-06|6460.35
#2023-01-09|6457.65
#2023-01-10|6478.73
#2023-01-11|6494.58
#2023-01-12|6516.58
#2023-01-13|6527.41
#2023-01-16| .
#2023-01-17|6520.89
#2023-01-18|6494.15
#2023-01-19|6486.32
#2023-01-20|6515.20
#2023-01-23|6530.68
#2023-01-24|6526.56
#2023-01-25|6531.69
#2023-01-26|6542.03
#2023-01-27|6549.32
#2023-01-30|6536.71
#2023-01-31|6580.80
#2023-02-01|6605.55
#2023-02-02|6744.42
#2023-02-03|6723.13
#2023-02-06|6628.28
#2023-02-07|6663.23
#2023-02-08|6570.60
#2023-02-09|6479.26
#2023-02-10|6490.78
#2023-02-13|6570.19
#2023-02-14|6542.42
#2023-02-15|6611.70
#2023-02-16|6574.49
#2023-02-17|6619.85
#2023-02-20| .
#2023-02-21|6439.42
#2023-02-22|6454.62
#2023-02-23|6482.10
#2023-02-24|6446.48
#2023-02-27|6449.27
#2023-02-28|6444.53
#2023-03-01|6462.69
#2023-03-02|6481.38
#2023-03-03|6546.18
#2023-03-06|6425.09
#2023-03-07|6361.84
#2023-03-08|6365.18
#2023-03-09|6203.56
#2023-03-10|6058.42
#2023-03-13|5896.00
#2023-03-14|6009.78
#2023-03-15|5925.51
#2023-03-16|6028.45
#2023-03-17|5861.93
#2023-03-20|5930.84
#2023-03-21|6046.18
#2023-03-22|5893.18
#2023-03-23|5847.70
#2023-03-24|5908.78
#2023-03-27|5963.52
#2023-03-28|5975.64
#2023-03-29|6003.20
#2023-03-30|5989.31
#2023-03-31|6093.34
#2023-04-03|6091.22
#2023-04-04|6062.67
#2023-04-05|6052.98
#2023-04-06|6052.44
#2023-04-07| .
#2023-04-10|6072.00
#2023-04-11|6084.64
#2023-04-12|6078.41
#2023-04-13|6091.78
#2023-04-14|6083.50
#2023-04-17|6093.99
#2023-04-18|6087.58
#2023-04-19|6093.21
#2023-04-20|6089.83
#2023-04-21|6088.37
#2023-04-24|6088.98
#2023-04-25|6053.52
#2023-04-26|6039.22
#2023-04-27|6062.73
#2023-04-28|6076.56
#2023-05-01|6075.32
#2023-05-02|6044.48
#2023-05-03|6039.84
#2023-05-04|6017.33
#2023-05-05|6052.36
#2023-05-08|6044.70
#2023-05-09|6035.85
#2023-05-10|6038.70
#2023-05-11|6030.02
#2023-05-12|6031.19
#2023-05-15|6046.72
#2023-05-16|6029.79
#2023-05-17|6063.16
#2023-05-18|6074.16
#2023-05-19|6062.50
#2023-05-22|6073.85
#2023-05-23|6071.55
#2023-05-24|6056.82
#2023-05-25|6054.47
#2023-05-26|6070.40
#2023-05-29| .
#2023-05-30|6064.41
#2023-05-31|6042.62
#2023-06-01|6056.56
#2023-06-02|6118.12
#2023-06-05|6091.38
#2023-06-06|6135.76
#2023-06-07|6171.10
#2023-06-08|6163.49
#2023-06-09|6154.33
#2023-06-12|6155.96
#2023-06-13|6171.76
#2023-06-14|6154.85
#2023-06-15|6168.74
#2023-06-16|6162.28
#2023-06-19| .
#2023-06-20|6153.44
#2023-06-21|6154.32
#2023-06-22|6141.07
#2023-06-23|6120.47
#2023-06-26|6126.78
#2023-06-27|6150.37
#2023-06-28|6151.23
#2023-06-29|6173.86
#2023-06-30|6178.05
#2023-07-03|6186.90
#2023-07-04| .
#2023-07-05|6165.89
#2023-07-06|6145.66
#2023-07-07|6160.74
#2023-07-10|6180.21
#2023-07-11|6195.84
#2023-07-12|6215.00
#2023-07-13|6227.44
#2023-07-14|6216.67
#2023-07-17|6230.00
#2023-07-18|6254.76
#2023-07-19|6265.72
#2023-07-20|6258.89
#2023-07-21|6253.93
#2023-07-24|6265.79
#2023-07-25|6267.13
#2023-07-26|6280.11
#2023-07-27|6264.41
#2023-07-28|6278.24
#2023-07-31|6290.47
#2023-08-01|6285.96
#2023-08-02|6248.29
#2023-08-03|6245.81
#2023-08-04|6251.27
#2023-08-07|6295.55
#2023-08-08|6250.43
#2023-08-09|6215.33
#2023-08-10|6198.75
#2023-08-11|6201.62
#2023-08-14|6180.79
#2023-08-15|6104.20
#2023-08-16|6039.56
#2023-08-17|5980.18
#2023-08-18|6006.12
#2023-08-21|5981.98
#2023-08-22|5952.85
#2023-08-23|6004.14
#2023-08-24|5961.17
#2023-08-25|5972.59
#2023-08-28|6019.39
#2023-08-29|6084.20
#2023-08-30|6097.31
#2023-08-31|6081.21
#2023-09-01|6148.64
#2023-09-04| .
#2023-09-05|5975.01
#2023-09-06|5947.66
#2023-09-07|5896.76
#2023-09-08|5888.84
#2023-09-11|5893.62
#2023-09-12|5898.93
#2023-09-13|5865.86
#2023-09-14|5957.41
#2023-09-15|5901.25
#2023-09-18|5873.52
#2023-09-19|5853.98
#2023-09-20|5817.53
#2023-09-21|5747.51
#2023-09-22|5730.46
#2023-09-25|5760.24
#2023-09-26|5677.38
#2023-09-27|5730.10
#2023-09-28|5785.21
#2023-09-29|5750.61
#2023-10-02|5683.74
#2023-10-03|5664.43
#2023-10-04|5671.17
#2023-10-05|5672.03
#2023-10-06|5682.53
#2023-10-09|5692.81
#2023-10-10|5706.11
#2023-10-11|5708.06
#2023-10-12|5683.53
#2023-10-13|5670.90
#2023-10-16|5693.72
#2023-10-17|5709.16
#2023-10-18|5682.60
#2023-10-19|5665.60
#2023-10-20|5652.65
#2023-10-23|5643.16
#2023-10-24|5649.11
#2023-10-25|5635.24
#2023-10-26|5642.53
#2023-10-27|5631.92
#2023-10-30|5642.02
#2023-10-31|5650.83
#2023-11-01|5659.42
#2023-11-02|5692.48
#2023-11-03|5728.60
#2023-11-06|5715.89
#2023-11-07|5707.98
#2023-11-08|5696.16
#2023-11-09|5683.19
#2023-11-10|5700.42
#2023-11-13|5700.83
#2023-11-14|5769.02
#2023-11-15|5771.58
#2023-11-16|5752.59
#2023-11-17|5767.60
#2023-11-20|5771.52
#2023-11-21|5757.76
#2023-11-22|5767.95
#2023-11-23| .
#2023-11-24|5774.14
#2023-11-27|5772.35
#2023-11-28|5763.65
#2023-11-29|5768.38
#2023-11-30|5773.94
#2023-12-01|5813.85
#2023-12-04|5831.12
#2023-12-05|5812.25
#2023-12-06|5813.76
#2023-12-07|5828.78
#2023-12-08|5839.10
#2023-12-11|5847.46
#2023-12-12|5843.92
#2023-12-13|5889.12
#2023-12-14|5925.37
#2023-12-15|5912.36
#2023-12-18|5911.87
#2023-12-19|5941.93
#2023-12-20|5920.33
#2023-12-21|5942.79
#2023-12-22|5955.27
#2023-12-25| .
#2023-12-26|5972.36
#2023-12-27|5973.54
#2023-12-28|5969.59
#2023-12-29|5955.16
#2024-01-01| .
#2024-01-02|5946.92
#2024-01-03|5796.93
#2024-01-04|5787.13
#2024-01-05|5759.56
#2024-01-08|5832.18
#2024-01-09|5766.16
#2024-01-10|5784.15
#2024-01-11|5759.48
#2024-01-12|5752.43
#2024-01-15| .
#2024-01-16|5698.19
#2024-01-17|5663.65
#2024-01-18|5718.31
#2024-01-19|5772.33
#2024-01-22|5877.66
#2024-01-23|5837.45
#2024-01-24|5795.70
#2024-01-25|5833.69
#2024-01-26|5843.27
#2024-01-29|5910.37
#2024-01-30|5897.62
#2024-01-31|5753.93
#2024-02-01|5827.60
#2024-02-02|5807.26
#2024-02-05|5717.24
#2024-02-06|5746.71
#2024-02-07|5748.26
#2024-02-08|5818.05
#2024-02-09|5881.36
#2024-02-12|5979.34
#2024-02-13|5768.16
#2024-02-14|5884.29
#2024-02-15|6010.83
#2024-02-16|5947.20
#2024-02-19| .
#2024-02-20|5892.60
#2024-02-21|5884.51
#2024-02-22|5907.47
#2024-02-23|5932.18
#2024-02-26|5933.21
#2024-02-27|5976.15
#2024-02-28|5939.75
#2024-02-29|5992.41
#2024-03-01|6010.17
#2024-03-04|6007.62
#2024-03-05|5979.60
#2024-03-06|5996.45
#2024-03-07|6041.00
#2024-03-08|6030.04
#2024-03-11|6003.71
#2024-03-12|5994.66
#2024-03-13|6006.45
#2024-03-14|5914.89
#2024-03-15|5940.15
#2024-03-18|5914.33
#2024-03-19|5961.53
#2024-03-20|6057.73
#2024-03-21|6117.67
#2024-03-22|6057.05
#2024-03-25|6051.99
#2024-03-26|6046.18
#2024-03-27|6175.64
#2024-03-28|6211.05
#2024-03-29| .
#2024-04-01|6150.72
#2024-04-02|6064.36
#2024-04-03|6088.33
#2024-04-04|6040.46
#2024-04-05|6068.10
#2024-04-08|6104.34
#2024-04-09|6118.58
#2024-04-10|5965.87
#2024-04-11|5984.43
#2024-04-12|5900.56
#2024-04-15|5849.48
#2024-04-16|5820.77
#2024-04-17|5779.17
#2024-04-18|5782.48
#2024-04-19|5849.01
#2024-04-22|5893.95
#2024-04-23|5989.68
#2024-04-24|5985.61
#2024-04-25|5936.84
#2024-04-26|5965.80
#2024-04-29|5992.30
#2024-04-30|5883.89
#2024-05-01|5904.15
#2024-05-02|5991.31
#2024-05-03|6046.42
#2024-05-06|6106.52
#2024-05-07|6117.40
#2024-05-08|6117.71
#2024-05-09|6179.95
#2024-05-10|6168.77
#2024-05-13|6159.53
#2024-05-14|6206.65
#2024-05-15|6240.03
#2024-05-16|6213.31
#2024-05-17|6216.36
#2024-05-20|6213.83
#2024-05-21|6213.41
#2024-05-22|6166.71
#2024-05-23|6091.07
#2024-05-24|6143.70
#2024-05-27| .
#2024-05-28|6114.78
#2024-05-29|6036.02
#2024-05-30|6110.10
#2024-05-31|6182.59
#2024-06-03|6140.34
#2024-06-04|6060.54
#2024-06-05|6109.20
#2024-06-06|6071.53
#2024-06-07|6015.45
#2024-06-10|6000.64
#2024-06-11|5974.68
#2024-06-12|6064.97
#2024-06-13|6001.39
#2024-06-14|5912.00
#2024-06-17|5978.20
#2024-06-18|5992.37
#2024-06-19| .
#2024-06-20|5975.92
#2024-06-21|5984.46
#2024-06-24|6035.23
#2024-06-25|5993.06
#2024-06-26|5988.36
#2024-06-27|6014.78
#2024-06-28|6060.99
#2024-07-01|6004.98
#2024-07-02|6030.78
#2024-07-03|6031.20
#2024-07-04| .
#2024-07-05|5988.72
#2024-07-08|6003.69
#2024-07-09|5962.46
#2024-07-10|6024.48
#2024-07-11|6213.68
#2024-07-12|6266.95
#2024-07-15|6356.45
#2024-07-16|6570.89
#2024-07-17|6545.33
#2024-07-18|6462.39
#2024-07-19|6428.98
#2024-07-22|6521.11
#2024-07-23|6566.68
#2024-07-24|6447.88
#2024-07-25|6542.47
#2024-07-26|6643.19
#2024-07-29|6596.69
#2024-07-30|6637.94
#2024-07-31|6659.19
#2024-08-01|6487.50
#2024-08-02|6292.51
#2024-08-05|6097.58
#2024-08-06|6167.76
#2024-08-07|6105.40
#2024-08-08|6232.04
#2024-08-09|6223.55
#2024-08-12|6165.80
#2024-08-13|6249.38
#2024-08-14|6232.12
#2024-08-15|6358.38
#2024-08-16|6380.79
#2024-08-19|6429.09
#2024-08-20|6351.81
#2024-08-21|6418.20
#2024-08-22|6383.27
#2024-08-23|6563.13
#2024-08-26|6553.89
#2024-08-27|6524.10
#2024-08-28|6504.62
#2024-08-29|6541.83
#2024-08-30|6592.46
#2024-09-02| .
#2024-09-03|6421.40
#2024-09-04|6401.96
#2024-09-05|6352.12
#2024-09-06|6245.63
#2024-09-09|6239.02
#2024-09-10|6223.74
#2024-09-11|6219.40
#2024-09-12|6289.49
#2024-09-13|6434.30
#2024-09-16|6478.71
#2024-09-17|6530.51
#2024-09-18|6532.01
#2024-09-19|6657.68
#2024-09-20|6592.87
#2024-09-23|6597.48
#2024-09-24|6587.25
#2024-09-25|6517.58
#2024-09-26|6559.37
#2024-09-27|6596.39
#2024-09-30|6621.02
#2024-10-01|6542.22
#2024-10-02|6517.10
#2024-10-03|6477.98
#2024-10-04|6565.05
#2024-10-07|6507.43
#2024-10-08|6503.37
#2024-10-09|6527.60
#2024-10-10|6490.58
#2024-10-11|6614.07
#2024-10-14|6657.96
#2024-10-15|6661.99
#2024-10-16|6756.16
#2024-10-17|6759.19
#2024-10-18|6720.99
#2024-10-21|6608.11
#2024-10-22|6574.21
#2024-10-23|6546.83
#2024-10-24|6559.19
#2024-10-25|6520.64
#2024-10-28|6612.81
#2024-10-29|6590.51
#2024-10-30|6591.62
#2024-10-31|6509.29
#2024-11-01|6528.81
#2024-11-04|6543.62
#2024-11-05|6671.26
#2024-11-06|7098.70
#2024-11-07|7030.69
#2024-11-08|7081.94
#2024-11-11|7186.46
#2024-11-12|7103.40
#2024-11-13|7057.94
#2024-11-14|6985.13
#2024-11-15|6931.76
#2024-11-18|6938.63
#2024-11-19|6943.65
#2024-11-20|6956.23
#2024-11-21|7069.98
#2024-11-22|7190.03
#2024-11-25|7298.37
#2024-11-26|7236.58
#2024-11-27|7215.19
#2024-11-28| .
#2024-11-29|7228.06
#2024-12-02|7239.64
#2024-12-03|7192.19
#2024-12-04|7209.75
#2024-12-05|7137.90
#2024-12-06|7127.03
#2024-12-09|7082.75
#2024-12-10|7070.66
#2024-12-11|7112.60
#2024-12-12|7059.00
#2024-12-13|7013.70
#2024-12-16|7027.07
#2024-12-17|6932.27
#2024-12-18|6664.93
#2024-12-19|6657.15
#2024-12-20|6694.56
#2024-12-23|6684.87
#2024-12-24|6745.59
#2024-12-25| .
#2024-12-26|6777.25
#2024-12-27|6696.92
#2024-12-30|6658.83
#2024-12-31|6667.20
#2025-01-01| .
#2025-01-02|6640.84
#2025-01-03|6710.41
#2025-01-06|6684.25
#2025-01-07|6635.80
#2025-01-08|6644.39
#2025-01-09| .
#2025-01-10|6514.35
#2025-01-13|6568.89
#2025-01-14|6691.05
#2025-01-15|6794.16
#2025-01-16|6820.95
#2025-01-17|6851.88
#2025-01-20| .
#2025-01-21|6957.74
#2025-01-22|6896.21
#2025-01-23|6899.42
#2025-01-24|6884.49
#2025-01-27|6867.42
#2025-01-28|6874.04
#2025-01-29|6859.66
#2025-01-30|6937.16
#2025-01-31|6873.20
#2025-02-03|6785.32
#2025-02-04|6857.90
#2025-02-05|6920.33
#2025-02-06|6917.87
#2025-02-07|6850.30
#2025-02-10|6856.56
#2025-02-11|6864.60
#2025-02-12|6777.03
#2025-02-13|6853.65
#2025-02-14|6843.49
#2025-02-17| .
#2025-02-18|6884.76
#2025-02-19|6853.50
#2025-02-20|6781.76
#2025-02-21|6628.80
#2025-02-24|6606.34
#2025-02-25|6624.33
#2025-02-26|6609.47
#2025-02-27|6540.22
#2025-02-28|6604.35
#2025-03-03|6477.20
#2025-03-04|6362.00
#2025-03-05|6404.53
#2025-03-06|6333.09
#2025-03-07|6367.45
#2025-03-10|6237.69
#2025-03-11|6217.52
#2025-03-12|6192.05
#2025-03-13|6109.67
#2025-03-14|6247.61
#2025-03-17|6312.15
#2025-03-18|6278.28
#2025-03-19|6364.73
#2025-03-20|6326.24
#2025-03-21|6280.40
#2025-03-24|6423.75
#2025-03-25|6395.42
#2025-03-26|6375.36
#2025-03-27|6362.71
#2025-03-28|6243.76
#2025-03-31|6257.23
#2025-04-01|6289.60
#2025-04-02|6311.96
#2025-04-03|6214.26
#2025-04-04|6156.46
#2025-04-07|6134.98
#2025-04-08|6103.56
#2025-04-09|6216.16
#2025-04-10|6159.97
#2025-04-11|6179.12
#2025-04-14|6194.91
#2025-04-15|6194.56
#2025-04-16|6182.16
#2025-04-17|6195.40
#2025-04-18| .
#2025-04-21|6164.80
#2025-04-22|6202.26
#2025-04-23|6220.30
#2025-04-24|6245.60
#2025-04-25|6243.15
#2025-04-28|6248.08
#2025-04-29|6258.39
#2025-04-30|6247.35
#2025-05-01|6257.80
#2025-05-02|6292.86
#2025-05-05|6286.63
#2025-05-06|6280.81
#2025-05-07|6285.28
#2025-05-08|6312.83
#2025-05-09|6313.77
#2025-05-12|6362.52
#2025-05-13|6369.40
#2025-05-14|6355.90
#2025-05-15|6366.24
#2025-05-16|6379.80
#2025-05-19|6375.82
#2025-05-20|6373.75
#2025-05-21|6330.32
#2025-05-22|6328.68
#2025-05-23|6323.86
#2025-05-26| .
#2025-05-27|6362.86
#2025-05-28|6343.05
#2025-05-29|6349.19
#2025-05-30|6346.74
#2025-06-02|6340.31
#2025-06-03|6362.28
#2025-06-04|6355.51
#2025-06-05|6355.68
#2025-06-06|6376.55
#2025-06-09|6383.06
#2025-06-10|6390.70
#2025-06-11|6382.25
#2025-06-12|6378.89
#2025-06-13|6350.05
#2025-06-16|6363.47
#2025-06-17|6349.35
#2025-06-18|6354.94
#2025-06-19| .
#2025-06-20|6354.80
#2025-06-23|6376.71
#2025-06-24|6392.92
#2025-06-25|6377.43
#2025-06-26|6402.44
#2025-06-27|6406.44
#2025-06-30|6406.65
#2025-07-01|6433.95
#2025-07-02|6503.20
#2025-07-03|6545.74
#2025-07-04| .
#2025-07-07|6454.37
#2025-07-08|6484.77
#2025-07-09|6521.13
#2025-07-10|6560.54
#2025-07-11|6491.06
#2025-07-14|6517.20
#2025-07-15|6378.87
#2025-07-16|6421.71
#2025-07-17|6501.51
#2025-07-18|6467.71
#2025-07-21|6453.53
#2025-07-22|6521.73
#2025-07-23|6585.36
#2025-07-24|6495.84
#2025-07-25|6540.25
#2025-07-28|6527.48
#2025-07-29|6506.32
#2025-07-30|6468.98
#2025-07-31|6422.13
#2025-08-01|6316.42
#2025-08-04|6417.87
#2025-08-05|6439.18
#2025-08-06|6428.66
#2025-08-07|6410.04
#2025-08-08|6425.74
#2025-08-11|6416.24
#2025-08-12|6596.31
#2025-08-13|6732.54
#2025-08-14|6648.52
#2025-08-15|6595.32
#2025-08-18|6609.16
#2025-08-19|6615.57
#2025-08-20|6580.94
#2025-08-21|6583.49
#2025-08-22|6823.79
#2025-08-25|6760.66
#2025-08-26|6773.94
#2025-08-27|6823.43
#2025-08-28|6809.93
#2025-08-29|6787.21
#2025-09-01| .
#2025-09-02|6743.80
#2025-09-03|6731.99
#2025-09-04|6820.16
#2025-09-05|6825.79
#2025-09-08|6818.34
#2025-09-09|6762.04
#2025-09-10|6748.51
#2025-09-11|6870.21
#2025-09-12|6785.00
#2025-09-15|6778.94
#2025-09-16|6761.36
#2025-09-17|6769.09
#2025-09-18|6887.12
#2025-09-19|6814.18
#2025-09-22|6814.85
#2025-09-23|6804.99
#2025-09-24|6767.37
#2025-09-25|6717.68
#2025-09-26|6786.47
#2025-09-29|6770.72
#2025-09-30|6774.45
#2025-10-01|6766.19
#2025-10-02|6771.62
#2025-10-03|6798.31
#2025-10-06|6784.25
#2025-10-07|6713.35
#2025-10-08|6756.24
#2025-10-09|6679.60
#2025-10-10|6507.22
#2025-10-13|6609.42
#2025-10-14|6716.09
#2025-10-15|6715.97
#2025-10-16|6616.59
#2025-10-17|6635.00
#2025-10-20|6726.17
#2025-10-21|6749.86
#2025-10-22|6708.67
#2025-10-23|6746.97
#2025-10-24|6787.50
#2025-10-27|6776.76
#2025-10-28|6742.31
#2025-10-29|6649.66
#2025-10-30|6601.21
#2025-10-31|6604.64
#2025-11-03|6619.15
#2025-11-04|6578.96
#2025-11-05|6660.50
#2025-11-06|6586.82
#2025-11-07|6634.86
#2025-11-10|6672.57
#2025-11-11|6700.02
#2025-11-12|6702.64
#2025-11-13|6599.13
#2025-11-14|6581.61
#2025-11-17|6429.15
#2025-11-18|6444.49
#2025-11-19|6435.77
#2025-11-20|6374.72
#2025-11-21|6550.80
#2025-11-24|6590.81
#2025-11-25|6747.71
#2025-11-26|6775.38
#2025-11-27| .
#2025-11-28|6781.96
#2025-12-01|6755.28
#2025-12-02|6738.69
#2025-12-03|6815.97
#2025-12-04|6809.39
#2025-12-05|6804.43
#2025-12-08|6767.04
#2025-12-09|6783.69
#2025-12-10|6915.57
#2025-12-11|6989.76
#2025-12-12|6935.42
#2025-12-15|6922.76
#2025-12-16|6881.45
#2025-12-17|6868.15
#2025-12-18|6885.04
#2025-12-19|6887.47
#2025-12-22|6930.60
#2025-12-23|6900.80
#2025-12-24|6917.99
#2025-12-25| .
#2025-12-26|6913.86
#2025-12-29|6884.09
#2025-12-30|6843.93
#2025-12-31|6775.18
#2026-01-01| .
#2026-01-02|6827.53
#2026-01-05|6931.76
#2026-01-06|7014.32
#2026-01-07|6964.14
#2026-01-08|7066.20
#2026-01-09|7110.84
#2026-01-12|7105.00
#2026-01-13|7085.70
#2026-01-14|7115.07
#2026-01-15|7208.17
#2026-01-16|7186.84
#2026-01-19| .
#2026-01-20|7096.16
#2026-01-21|7271.22
#2026-01-22|7284.05
#2026-01-23|7156.88
#2026-01-26|7168.11
#2026-01-27|7150.62
#2026-01-28|7116.97
#2026-01-29|7169.16
#2026-01-30|7125.71
#2026-02-02|7199.66
#2026-02-03|7190.99
#2026-02-04|7262.51
#2026-02-05|7231.16
#2026-02-06|7400.05
#2026-02-09|7395.09
#2026-02-10|7397.71
#2026-02-11|7387.29
#2026-02-12|7294.13
#2026-02-13|7364.67
#2026-02-16| .
#2026-02-17|7346.01
#2026-02-18|7362.12
#2026-02-19|7359.33
#2026-02-20|7392.56
#2026-02-23|7243.50
#2026-02-24|7311.62
#2026-02-25|7334.56
#2026-02-26|7381.34
#2026-02-27|7281.45
#2026-03-02|7315.76
#2026-03-03|7233.64
#2026-03-04|7254.51
#2026-03-05|7137.22
#2026-03-06|6988.77
#2026-03-09|7014.19
#2026-03-10|6967.91
#2026-03-11|6940.68
#2026-03-12|6827.91
#2026-03-13|6822.29
#2026-03-16|6859.78
#2026-03-17|6900.95
#2026-03-18|6812.21
#2026-03-19|6833.97
#2026-03-20|6718.93
#2026-03-23|6855.04
#2026-03-24|6901.34
#2026-03-25|6944.03
#2026-03-26|6887.67
#2026-03-27|6783.41
#2026-03-30|6762.01
#2026-03-31|6915.12
#2026-04-01|6948.37
#2026-04-02|6961.63