Table Data - Nasdaq Victory US 500 Small Volume Weighted L/C Total Return
| Title | Nasdaq Victory US 500 Small Volume Weighted L/C Total Return |
|---|---|
| Series ID | NASDAQNQVWSCCT |
| 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 11:03 PM CDT |
| Notes | For more information about this series, see: NQVWSCCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2014-05-27 | 4043.10 |
| 2014-05-28 | 4021.51 |
| 2014-05-29 | 4027.83 |
| 2014-05-30 | 4015.39 |
| 2014-06-02 | 4004.75 |
| 2014-06-03 | 3997.71 |
| 2014-06-04 | 4010.89 |
| 2014-06-05 | 4092.39 |
| 2014-06-06 | 4130.78 |
| 2014-06-09 | 4165.95 |
| 2014-06-10 | 4152.81 |
| 2014-06-11 | 4124.17 |
| 2014-06-12 | 4097.60 |
| 2014-06-13 | 4102.83 |
| 2014-06-16 | 4109.21 |
| 2014-06-17 | 4145.63 |
| 2014-06-18 | 4165.65 |
| 2014-06-19 | 4166.46 |
| 2014-06-20 | 4178.46 |
| 2014-06-23 | 4171.31 |
| 2014-06-24 | 4144.47 |
| 2014-06-25 | 4174.76 |
| 2014-06-26 | 4167.78 |
| 2014-06-27 | 4197.94 |
| 2014-06-30 | 4210.25 |
| 2014-07-01 | 4261.02 |
| 2014-07-02 | 4231.45 |
| 2014-07-03 | 4271.23 |
| 2014-07-04 | . |
| 2014-07-07 | 4210.39 |
| 2014-07-08 | 4176.19 |
| 2014-07-09 | 4179.56 |
| 2014-07-10 | 4135.20 |
| 2014-07-11 | 4120.83 |
| 2014-07-14 | 4136.80 |
| 2014-07-15 | 4110.11 |
| 2014-07-16 | 4097.94 |
| 2014-07-17 | 4041.00 |
| 2014-07-18 | 4096.45 |
| 2014-07-21 | 4072.59 |
| 2014-07-22 | 4102.56 |
| 2014-07-23 | 4098.03 |
| 2014-07-24 | 4094.68 |
| 2014-07-25 | 4056.87 |
| 2014-07-28 | 4042.42 |
| 2014-07-29 | 4043.41 |
| 2014-07-30 | 4056.67 |
| 2014-07-31 | 3970.73 |
| 2014-08-01 | 3956.85 |
| 2014-08-04 | 3985.15 |
| 2014-08-05 | 3980.80 |
| 2014-08-06 | 3992.90 |
| 2014-08-07 | 3974.55 |
| 2014-08-08 | 4012.34 |
| 2014-08-11 | 4046.09 |
| 2014-08-12 | 4021.20 |
| 2014-08-13 | 4043.43 |
| 2014-08-14 | 4051.91 |
| 2014-08-15 | 4041.49 |
| 2014-08-18 | 4101.04 |
| 2014-08-19 | 4115.57 |
| 2014-08-20 | 4094.34 |
| 2014-08-21 | 4117.05 |
| 2014-08-22 | 4116.18 |
| 2014-08-25 | 4123.87 |
| 2014-08-26 | 4149.46 |
| 2014-08-27 | 4140.90 |
| 2014-08-28 | 4116.03 |
| 2014-08-29 | 4138.32 |
| 2014-09-01 | . |
| 2014-09-02 | 4166.50 |
| 2014-09-03 | 4145.35 |
| 2014-09-04 | 4134.42 |
| 2014-09-05 | 4138.72 |
| 2014-09-08 | 4142.82 |
| 2014-09-09 | 4100.10 |
| 2014-09-10 | 4120.16 |
| 2014-09-11 | 4147.30 |
| 2014-09-12 | 4119.45 |
| 2014-09-15 | 4080.59 |
| 2014-09-16 | 4091.03 |
| 2014-09-17 | 4095.97 |
| 2014-09-18 | 4124.65 |
| 2014-09-19 | 4079.05 |
| 2014-09-22 | 4027.59 |
| 2014-09-23 | 3989.15 |
| 2014-09-24 | 4015.20 |
| 2014-09-25 | 3959.70 |
| 2014-09-26 | 3988.25 |
| 2014-09-29 | 3983.28 |
| 2014-09-30 | 3927.17 |
| 2014-10-01 | 3877.51 |
| 2014-10-02 | 3915.14 |
| 2014-10-03 | 3939.76 |
| 2014-10-06 | 3914.95 |
| 2014-10-07 | 3853.18 |
| 2014-10-08 | 3926.90 |
| 2014-10-09 | 3833.45 |
| 2014-10-10 | 3801.75 |
| 2014-10-13 | 3804.85 |
| 2014-10-14 | 3852.30 |
| 2014-10-15 | 3869.05 |
| 2014-10-16 | 3904.60 |
| 2014-10-17 | 3896.98 |
| 2014-10-20 | 3936.82 |
| 2014-10-21 | 4002.21 |
| 2014-10-22 | 3958.59 |
| 2014-10-23 | 4016.22 |
| 2014-10-24 | 4021.81 |
| 2014-10-27 | 4023.08 |
| 2014-10-28 | 4139.85 |
| 2014-10-29 | 4138.27 |
| 2014-10-30 | 4167.84 |
| 2014-10-31 | 4226.27 |
| 2014-11-03 | 4217.07 |
| 2014-11-04 | 4211.03 |
| 2014-11-05 | 4226.01 |
| 2014-11-06 | 4248.04 |
| 2014-11-07 | 4252.42 |
| 2014-11-10 | 4271.05 |
| 2014-11-11 | 4273.77 |
| 2014-11-12 | 4308.64 |
| 2014-11-13 | 4268.44 |
| 2014-11-14 | 4260.12 |
| 2014-11-17 | 4220.01 |
| 2014-11-18 | 4233.64 |
| 2014-11-19 | 4192.10 |
| 2014-11-20 | 4235.69 |
| 2014-11-21 | 4233.62 |
| 2014-11-24 | 4283.20 |
| 2014-11-25 | 4282.80 |
| 2014-11-26 | 4288.63 |
| 2014-11-27 | . |
| 2014-11-28 | 4235.86 |
| 2014-12-01 | 4174.95 |
| 2014-12-02 | 4218.99 |
| 2014-12-03 | 4261.97 |
| 2014-12-04 | 4244.23 |
| 2014-12-05 | 4274.16 |
| 2014-12-08 | 4224.45 |
| 2014-12-09 | 4289.48 |
| 2014-12-10 | 4186.43 |
| 2014-12-11 | 4200.67 |
| 2014-12-12 | 4141.82 |
| 2014-12-15 | 4116.03 |
| 2014-12-16 | 4109.32 |
| 2014-12-17 | 4216.46 |
| 2014-12-18 | 4276.36 |
| 2014-12-19 | 4274.78 |
| 2014-12-22 | 4302.47 |
| 2014-12-23 | 4330.92 |
| 2014-12-24 | 4342.88 |
| 2014-12-25 | . |
| 2014-12-26 | 4368.41 |
| 2014-12-29 | 4389.72 |
| 2014-12-30 | 4371.39 |
| 2014-12-31 | 4337.76 |
| 2015-01-01 | . |
| 2015-01-02 | 4300.14 |
| 2015-01-05 | 4222.31 |
| 2015-01-06 | 4146.47 |
| 2015-01-07 | 4194.51 |
| 2015-01-08 | 4262.93 |
| 2015-01-09 | 4210.23 |
| 2015-01-12 | 4194.00 |
| 2015-01-13 | 4208.65 |
| 2015-01-14 | 4184.37 |
| 2015-01-15 | 4115.82 |
| 2015-01-16 | 4186.05 |
| 2015-01-19 | . |
| 2015-01-20 | 4162.00 |
| 2015-01-21 | 4154.82 |
| 2015-01-22 | 4248.41 |
| 2015-01-23 | 4237.13 |
| 2015-01-26 | 4270.34 |
| 2015-01-27 | 4241.44 |
| 2015-01-28 | 4174.06 |
| 2015-01-29 | 4226.90 |
| 2015-01-30 | 4141.85 |
| 2015-02-02 | 4195.81 |
| 2015-02-03 | 4272.89 |
| 2015-02-04 | 4255.22 |
| 2015-02-05 | 4309.45 |
| 2015-02-06 | 4314.61 |
| 2015-02-09 | 4276.94 |
| 2015-02-10 | 4301.03 |
| 2015-02-11 | 4293.10 |
| 2015-02-12 | 4339.92 |
| 2015-02-13 | 4358.66 |
| 2015-02-16 | . |
| 2015-02-17 | 4360.14 |
| 2015-02-18 | 4366.43 |
| 2015-02-19 | 4373.08 |
| 2015-02-20 | 4382.39 |
| 2015-02-23 | 4378.44 |
| 2015-02-24 | 4404.03 |
| 2015-02-25 | 4398.98 |
| 2015-02-26 | 4417.15 |
| 2015-02-27 | 4389.34 |
| 2015-03-02 | 4419.74 |
| 2015-03-03 | 4386.60 |
| 2015-03-04 | 4366.04 |
| 2015-03-05 | 4371.06 |
| 2015-03-06 | 4329.07 |
| 2015-03-09 | 4360.97 |
| 2015-03-10 | 4301.57 |
| 2015-03-11 | 4329.85 |
| 2015-03-12 | 4417.86 |
| 2015-03-13 | 4395.89 |
| 2015-03-16 | 4418.05 |
| 2015-03-17 | 4428.38 |
| 2015-03-18 | 4454.62 |
| 2015-03-19 | 4454.73 |
| 2015-03-20 | 4507.13 |
| 2015-03-23 | 4512.94 |
| 2015-03-24 | 4513.43 |
| 2015-03-25 | 4428.76 |
| 2015-03-26 | 4423.61 |
| 2015-03-27 | 4447.16 |
| 2015-03-30 | 4502.65 |
| 2015-03-31 | 4493.16 |
| 2015-04-01 | 4493.05 |
| 2015-04-02 | 4510.87 |
| 2015-04-03 | . |
| 2015-04-06 | 4521.69 |
| 2015-04-07 | 4497.94 |
| 2015-04-08 | 4523.69 |
| 2015-04-09 | 4514.05 |
| 2015-04-10 | 4525.87 |
| 2015-04-13 | 4532.86 |
| 2015-04-14 | 4529.61 |
| 2015-04-15 | 4568.60 |
| 2015-04-16 | 4552.09 |
| 2015-04-17 | 4475.67 |
| 2015-04-20 | 4522.62 |
| 2015-04-21 | 4515.33 |
| 2015-04-22 | 4523.83 |
| 2015-04-23 | 4535.56 |
| 2015-04-24 | 4527.64 |
| 2015-04-27 | 4495.11 |
| 2015-04-28 | 4531.10 |
| 2015-04-29 | 4480.69 |
| 2015-04-30 | 4396.13 |
| 2015-05-01 | 4412.70 |
| 2015-05-04 | 4425.16 |
| 2015-05-05 | 4380.49 |
| 2015-05-06 | 4390.18 |
| 2015-05-07 | 4401.36 |
| 2015-05-08 | 4420.86 |
| 2015-05-11 | 4427.85 |
| 2015-05-12 | 4412.55 |
| 2015-05-13 | 4419.43 |
| 2015-05-14 | 4463.62 |
| 2015-05-15 | 4446.89 |
| 2015-05-18 | 4496.73 |
| 2015-05-19 | 4495.43 |
| 2015-05-20 | 4497.99 |
| 2015-05-21 | 4496.57 |
| 2015-05-22 | 4472.17 |
| 2015-05-25 | . |
| 2015-05-26 | 4422.93 |
| 2015-05-27 | 4471.72 |
| 2015-05-28 | 4473.49 |
| 2015-05-29 | 4438.68 |
| 2015-06-01 | 4449.13 |
| 2015-06-02 | 4467.57 |
| 2015-06-03 | 4521.09 |
| 2015-06-04 | 4473.48 |
| 2015-06-05 | 4509.55 |
| 2015-06-08 | 4487.96 |
| 2015-06-09 | 4485.09 |
| 2015-06-10 | 4549.85 |
| 2015-06-11 | 4554.38 |
| 2015-06-12 | 4547.36 |
| 2015-06-15 | 4520.82 |
| 2015-06-16 | 4551.40 |
| 2015-06-17 | 4535.04 |
| 2015-06-18 | 4581.58 |
| 2015-06-19 | 4588.81 |
| 2015-06-22 | 4617.97 |
| 2015-06-23 | 4638.68 |
| 2015-06-24 | 4606.42 |
| 2015-06-25 | 4607.94 |
| 2015-06-26 | 4610.38 |
| 2015-06-29 | 4499.42 |
| 2015-06-30 | 4510.30 |
| 2015-07-01 | 4532.17 |
| 2015-07-02 | 4499.39 |
| 2015-07-03 | . |
| 2015-07-06 | 4491.13 |
| 2015-07-07 | 4485.33 |
| 2015-07-08 | 4427.21 |
| 2015-07-09 | 4443.58 |
| 2015-07-10 | 4504.67 |
| 2015-07-13 | 4542.58 |
| 2015-07-14 | 4555.04 |
| 2015-07-15 | 4521.75 |
| 2015-07-16 | 4550.10 |
| 2015-07-17 | 4517.14 |
| 2015-07-20 | 4496.95 |
| 2015-07-21 | 4481.41 |
| 2015-07-22 | 4495.00 |
| 2015-07-23 | 4442.19 |
| 2015-07-24 | 4390.13 |
| 2015-07-27 | 4357.23 |
| 2015-07-28 | 4385.05 |
| 2015-07-29 | 4412.69 |
| 2015-07-30 | 4426.97 |
| 2015-07-31 | 4448.35 |
| 2015-08-03 | 4423.66 |
| 2015-08-04 | 4418.43 |
| 2015-08-05 | 4440.46 |
| 2015-08-06 | 4403.35 |
| 2015-08-07 | 4386.24 |
| 2015-08-10 | 4448.13 |
| 2015-08-11 | 4411.90 |
| 2015-08-12 | 4388.91 |
| 2015-08-13 | 4383.13 |
| 2015-08-14 | 4422.61 |
| 2015-08-17 | 4445.87 |
| 2015-08-18 | 4419.69 |
| 2015-08-19 | 4380.85 |
| 2015-08-20 | 4289.81 |
| 2015-08-21 | 4234.78 |
| 2015-08-24 | 4081.64 |
| 2015-08-25 | 4043.22 |
| 2015-08-26 | 4134.79 |
| 2015-08-27 | 4201.08 |
| 2015-08-28 | 4227.10 |
| 2015-08-31 | 4238.69 |
| 2015-09-01 | 4120.33 |
| 2015-09-02 | 4172.43 |
| 2015-09-03 | 4181.81 |
| 2015-09-04 | 4150.32 |
| 2015-09-07 | . |
| 2015-09-08 | 4232.71 |
| 2015-09-09 | 4197.75 |
| 2015-09-10 | 4209.23 |
| 2015-09-11 | 4214.86 |
| 2015-09-14 | 4201.88 |
| 2015-09-15 | 4250.89 |
| 2015-09-16 | 4287.78 |
| 2015-09-17 | 4281.56 |
| 2015-09-18 | 4208.96 |
| 2015-09-21 | 4226.55 |
| 2015-09-22 | 4167.19 |
| 2015-09-23 | 4158.36 |
| 2015-09-24 | 4161.17 |
| 2015-09-25 | 4155.33 |
| 2015-09-28 | 4071.67 |
| 2015-09-29 | 4063.29 |
| 2015-09-30 | 4106.46 |
| 2015-10-01 | 4084.47 |
| 2015-10-02 | 4092.91 |
| 2015-10-05 | 4119.71 |
| 2015-10-06 | 4114.68 |
| 2015-10-07 | 4133.18 |
| 2015-10-08 | 4146.76 |
| 2015-10-09 | 4145.61 |
| 2015-10-12 | 4149.22 |
| 2015-10-13 | 4137.05 |
| 2015-10-14 | 4122.72 |
| 2015-10-15 | 4140.63 |
| 2015-10-16 | 4139.58 |
| 2015-10-19 | 4141.90 |
| 2015-10-20 | 4145.97 |
| 2015-10-21 | 4130.54 |
| 2015-10-22 | 4142.91 |
| 2015-10-23 | 4154.07 |
| 2015-10-26 | 4147.66 |
| 2015-10-27 | 4131.83 |
| 2015-10-28 | 4161.78 |
| 2015-10-29 | 4153.39 |
| 2015-10-30 | 4148.68 |
| 2015-11-02 | 4165.34 |
| 2015-11-03 | 4179.97 |
| 2015-11-04 | 4173.25 |
| 2015-11-05 | 4192.60 |
| 2015-11-06 | 4224.92 |
| 2015-11-09 | 4165.29 |
| 2015-11-10 | 4184.46 |
| 2015-11-11 | 4159.88 |
| 2015-11-12 | 4074.66 |
| 2015-11-13 | 4036.58 |
| 2015-11-16 | 4081.63 |
| 2015-11-17 | 4071.96 |
| 2015-11-18 | 4132.07 |
| 2015-11-19 | 4124.76 |
| 2015-11-20 | 4159.14 |
| 2015-11-23 | 4175.14 |
| 2015-11-24 | 4202.61 |
| 2015-11-25 | 4227.78 |
| 2015-11-26 | . |
| 2015-11-27 | 4243.12 |
| 2015-11-30 | 4226.47 |
| 2015-12-01 | 4250.11 |
| 2015-12-02 | 4211.03 |
| 2015-12-03 | 4143.96 |
| 2015-12-04 | 4192.89 |
| 2015-12-07 | 4137.06 |
| 2015-12-08 | 4097.34 |
| 2015-12-09 | 4048.52 |
| 2015-12-10 | 4056.91 |
| 2015-12-11 | 3976.36 |
| 2015-12-14 | 3958.18 |
| 2015-12-15 | 4010.16 |
| 2015-12-16 | 4061.99 |
| 2015-12-17 | 4015.17 |
| 2015-12-18 | 3947.74 |
| 2015-12-21 | 3978.29 |
| 2015-12-22 | 4016.72 |
| 2015-12-23 | 4058.49 |
| 2015-12-24 | 4066.09 |
| 2015-12-25 | . |
| 2015-12-28 | 4051.96 |
| 2015-12-29 | 4093.69 |
| 2015-12-30 | 4058.55 |
| 2015-12-31 | 3999.44 |
| 2016-01-01 | . |
| 2016-01-04 | 3899.79 |
| 2016-01-05 | 3904.71 |
| 2016-01-06 | 3856.65 |
| 2016-01-07 | 3764.81 |
| 2016-01-08 | 3701.95 |
| 2016-01-11 | 3708.30 |
| 2016-01-12 | 3719.54 |
| 2016-01-13 | 3613.78 |
| 2016-01-14 | 3658.27 |
| 2016-01-15 | 3609.16 |
| 2016-01-18 | . |
| 2016-01-19 | 3577.07 |
| 2016-01-20 | 3590.71 |
| 2016-01-21 | 3572.39 |
| 2016-01-22 | 3644.56 |
| 2016-01-25 | 3562.60 |
| 2016-01-26 | 3653.25 |
| 2016-01-27 | 3608.17 |
| 2016-01-28 | 3621.36 |
| 2016-01-29 | 3737.46 |
| 2016-02-01 | 3722.09 |
| 2016-02-02 | 3702.56 |
| 2016-02-03 | 3704.01 |
| 2016-02-04 | 3708.83 |
| 2016-02-05 | 3689.56 |
| 2016-02-08 | 3686.75 |
| 2016-02-09 | 3684.30 |
| 2016-02-10 | 3682.12 |
| 2016-02-11 | 3672.43 |
| 2016-02-12 | 3689.22 |
| 2016-02-15 | . |
| 2016-02-16 | 3708.35 |
| 2016-02-17 | 3718.29 |
| 2016-02-18 | 3715.52 |
| 2016-02-19 | 3718.80 |
| 2016-02-22 | 3728.61 |
| 2016-02-23 | 3723.86 |
| 2016-02-24 | 3732.82 |
| 2016-02-25 | 3740.24 |
| 2016-02-26 | 3744.53 |
| 2016-02-29 | 3741.19 |
| 2016-03-01 | 3758.43 |
| 2016-03-02 | 3763.19 |
| 2016-03-03 | 3775.32 |
| 2016-03-04 | 3781.34 |
| 2016-03-07 | 3791.22 |
| 2016-03-08 | 3772.88 |
| 2016-03-09 | 3777.73 |
| 2016-03-10 | 3771.90 |
| 2016-03-11 | 3789.59 |
| 2016-03-14 | 3785.95 |
| 2016-03-15 | 3774.53 |
| 2016-03-16 | 3780.50 |
| 2016-03-17 | 3799.69 |
| 2016-03-18 | 3807.48 |
| 2016-03-21 | 3804.35 |
| 2016-03-22 | 3801.02 |
| 2016-03-23 | 3786.91 |
| 2016-03-24 | 3789.27 |
| 2016-03-25 | . |
| 2016-03-28 | 3791.85 |
| 2016-03-29 | 3815.42 |
| 2016-03-30 | 3817.35 |
| 2016-03-31 | 3817.39 |
| 2016-04-01 | 3819.87 |
| 2016-04-04 | 3781.28 |
| 2016-04-05 | 3735.31 |
| 2016-04-06 | 3761.79 |
| 2016-04-07 | 3703.30 |
| 2016-04-08 | 3720.40 |
| 2016-04-11 | 3714.73 |
| 2016-04-12 | 3752.09 |
| 2016-04-13 | 3844.53 |
| 2016-04-14 | 3839.80 |
| 2016-04-15 | 3846.30 |
| 2016-04-18 | 3869.85 |
| 2016-04-19 | 3878.94 |
| 2016-04-20 | 3889.29 |
| 2016-04-21 | 3856.47 |
| 2016-04-22 | 3893.29 |
| 2016-04-25 | 3861.08 |
| 2016-04-26 | 3909.45 |
| 2016-04-27 | 3919.66 |
| 2016-04-28 | 3870.97 |
| 2016-04-29 | 3852.65 |
| 2016-05-02 | 3884.33 |
| 2016-05-03 | 3829.50 |
| 2016-05-04 | 3808.79 |
| 2016-05-05 | 3789.36 |
| 2016-05-06 | 3816.96 |
| 2016-05-09 | 3825.03 |
| 2016-05-10 | 3858.50 |
| 2016-05-11 | 3809.30 |
| 2016-05-12 | 3800.61 |
| 2016-05-13 | 3768.76 |
| 2016-05-16 | 3805.53 |
| 2016-05-17 | 3739.89 |
| 2016-05-18 | 3772.66 |
| 2016-05-19 | 3747.02 |
| 2016-05-20 | 3801.02 |
| 2016-05-23 | 3789.70 |
| 2016-05-24 | 3876.19 |
| 2016-05-25 | 3894.24 |
| 2016-05-26 | 3890.07 |
| 2016-05-27 | 3927.38 |
| 2016-05-30 | . |
| 2016-05-31 | 3932.10 |
| 2016-06-01 | 3956.57 |
| 2016-06-02 | 3974.37 |
| 2016-06-03 | 3949.55 |
| 2016-06-06 | 3988.72 |
| 2016-06-07 | 3998.58 |
| 2016-06-08 | 4028.04 |
| 2016-06-09 | 4006.57 |
| 2016-06-10 | 3953.01 |
| 2016-06-13 | 3904.34 |
| 2016-06-14 | 3895.14 |
| 2016-06-15 | 3891.26 |
| 2016-06-16 | 3888.92 |
| 2016-06-17 | 3876.32 |
| 2016-06-20 | 3924.02 |
| 2016-06-21 | 3912.69 |
| 2016-06-22 | 3902.97 |
| 2016-06-23 | 3984.94 |
| 2016-06-24 | 3821.78 |
| 2016-06-27 | 3706.15 |
| 2016-06-28 | 3749.88 |
| 2016-06-29 | 3828.53 |
| 2016-06-30 | 3911.17 |
| 2016-07-01 | 3909.85 |
| 2016-07-04 | . |
| 2016-07-05 | 3855.33 |
| 2016-07-06 | 3877.48 |
| 2016-07-07 | 3887.61 |
| 2016-07-08 | 3976.12 |
| 2016-07-11 | 4020.41 |
| 2016-07-12 | 4069.87 |
| 2016-07-13 | 4067.61 |
| 2016-07-14 | 4074.96 |
| 2016-07-15 | 4079.57 |
| 2016-07-18 | 4077.20 |
| 2016-07-19 | 4060.39 |
| 2016-07-20 | 4080.14 |
| 2016-07-21 | 4056.52 |
| 2016-07-22 | 4093.25 |
| 2016-07-25 | 4079.91 |
| 2016-07-26 | 4099.69 |
| 2016-07-27 | 4106.15 |
| 2016-07-28 | 4094.96 |
| 2016-07-29 | 4089.27 |
| 2016-08-01 | 4085.05 |
| 2016-08-02 | 4031.05 |
| 2016-08-03 | 4057.73 |
| 2016-08-04 | 4064.66 |
| 2016-08-05 | 4124.79 |
| 2016-08-08 | 4119.12 |
| 2016-08-09 | 4120.46 |
| 2016-08-10 | 4098.29 |
| 2016-08-11 | 4115.81 |
| 2016-08-12 | 4110.76 |
| 2016-08-15 | 4144.48 |
| 2016-08-16 | 4119.33 |
| 2016-08-17 | 4111.29 |
| 2016-08-18 | 4143.36 |
| 2016-08-19 | 4146.00 |
| 2016-08-22 | 4153.08 |
| 2016-08-23 | 4182.77 |
| 2016-08-24 | 4167.75 |
| 2016-08-25 | 4179.96 |
| 2016-08-26 | 4170.19 |
| 2016-08-29 | 4188.98 |
| 2016-08-30 | 4198.82 |
| 2016-08-31 | 4184.12 |
| 2016-09-01 | 4181.53 |
| 2016-09-02 | 4220.95 |
| 2016-09-05 | . |
| 2016-09-06 | 4205.97 |
| 2016-09-07 | 4235.39 |
| 2016-09-08 | 4220.47 |
| 2016-09-09 | 4110.64 |
| 2016-09-12 | 4153.78 |
| 2016-09-13 | 4088.62 |
| 2016-09-14 | 4071.52 |
| 2016-09-15 | 4119.86 |
| 2016-09-16 | 4109.20 |
| 2016-09-19 | 4135.60 |
| 2016-09-20 | 4115.34 |
| 2016-09-21 | 4164.88 |
| 2016-09-22 | 4232.07 |
| 2016-09-23 | 4204.22 |
| 2016-09-26 | 4152.64 |
| 2016-09-27 | 4172.25 |
| 2016-09-28 | 4201.26 |
| 2016-09-29 | 4149.82 |
| 2016-09-30 | 4198.28 |
| 2016-10-03 | 4183.80 |
| 2016-10-04 | 4171.81 |
| 2016-10-05 | 4203.18 |
| 2016-10-06 | 4204.33 |
| 2016-10-07 | 4172.17 |
| 2016-10-10 | 4208.54 |
| 2016-10-11 | 4142.60 |
| 2016-10-12 | 4155.34 |
| 2016-10-13 | 4106.10 |
| 2016-10-14 | 4110.58 |
| 2016-10-17 | 4100.95 |
| 2016-10-18 | 4116.42 |
| 2016-10-19 | 4137.76 |
| 2016-10-20 | 4112.90 |
| 2016-10-21 | 4106.38 |
| 2016-10-24 | 4143.03 |
| 2016-10-25 | 4107.10 |
| 2016-10-26 | 4083.79 |
| 2016-10-27 | 4051.97 |
| 2016-10-28 | 4051.18 |
| 2016-10-31 | 4079.65 |
| 2016-11-01 | 4024.47 |
| 2016-11-02 | 3992.55 |
| 2016-11-03 | 3987.62 |
| 2016-11-04 | 3996.06 |
| 2016-11-07 | 4083.46 |
| 2016-11-08 | 4091.09 |
| 2016-11-09 | 4219.25 |
| 2016-11-10 | 4310.26 |
| 2016-11-11 | 4422.77 |
| 2016-11-14 | 4484.55 |
| 2016-11-15 | 4494.39 |
| 2016-11-16 | 4500.35 |
| 2016-11-17 | 4528.86 |
| 2016-11-18 | 4551.33 |
| 2016-11-21 | 4569.20 |
| 2016-11-22 | 4623.23 |
| 2016-11-23 | 4645.37 |
| 2016-11-24 | . |
| 2016-11-25 | 4668.74 |
| 2016-11-28 | 4621.83 |
| 2016-11-29 | 4618.53 |
| 2016-11-30 | 4590.66 |
| 2016-12-01 | 4595.25 |
| 2016-12-02 | 4580.93 |
| 2016-12-05 | 4656.83 |
| 2016-12-06 | 4707.53 |
| 2016-12-07 | 4764.84 |
| 2016-12-08 | 4848.52 |
| 2016-12-09 | 4859.86 |
| 2016-12-12 | 4811.30 |
| 2016-12-13 | 4805.23 |
| 2016-12-14 | 4755.53 |
| 2016-12-15 | 4797.85 |
| 2016-12-16 | 4778.59 |
| 2016-12-19 | 4804.51 |
| 2016-12-20 | 4849.19 |
| 2016-12-21 | 4832.50 |
| 2016-12-22 | 4790.80 |
| 2016-12-23 | 4807.78 |
| 2016-12-26 | . |
| 2016-12-27 | 4835.38 |
| 2016-12-28 | 4790.61 |
| 2016-12-29 | 4797.95 |
| 2016-12-30 | 4772.07 |
| 2017-01-02 | . |
| 2017-01-03 | 4789.65 |
| 2017-01-04 | 4854.96 |
| 2017-01-05 | 4781.76 |
| 2017-01-06 | 4751.60 |
| 2017-01-09 | 4704.41 |
| 2017-01-10 | 4755.72 |
| 2017-01-11 | 4775.76 |
| 2017-01-12 | 4715.90 |
| 2017-01-13 | 4754.62 |
| 2017-01-16 | . |
| 2017-01-17 | 4680.02 |
| 2017-01-18 | 4706.05 |
| 2017-01-19 | 4659.23 |
| 2017-01-20 | 4680.27 |
| 2017-01-23 | 4666.84 |
| 2017-01-24 | 4746.04 |
| 2017-01-25 | 4800.00 |
| 2017-01-26 | 4777.33 |
| 2017-01-27 | 4760.06 |
| 2017-01-30 | 4699.38 |
| 2017-01-31 | 4722.30 |
| 2017-02-01 | 4712.70 |
| 2017-02-02 | 4686.33 |
| 2017-02-03 | 4754.75 |
| 2017-02-06 | 4710.59 |
| 2017-02-07 | 4695.12 |
| 2017-02-08 | 4676.09 |
| 2017-02-09 | 4736.45 |
| 2017-02-10 | 4777.35 |
| 2017-02-13 | 4788.33 |
| 2017-02-14 | 4797.02 |
| 2017-02-15 | 4823.83 |
| 2017-02-16 | 4815.67 |
| 2017-02-17 | 4811.52 |
| 2017-02-20 | . |
| 2017-02-21 | 4847.02 |
| 2017-02-22 | 4840.10 |
| 2017-02-23 | 4810.03 |
| 2017-02-24 | 4815.19 |
| 2017-02-27 | 4843.93 |
| 2017-02-28 | 4769.36 |
| 2017-03-01 | 4868.80 |
| 2017-03-02 | 4806.92 |
| 2017-03-03 | 4798.65 |
| 2017-03-06 | 4767.73 |
| 2017-03-07 | 4742.06 |
| 2017-03-08 | 4716.70 |
| 2017-03-09 | 4696.68 |
| 2017-03-10 | 4720.07 |
| 2017-03-13 | 4733.69 |
| 2017-03-14 | 4722.38 |
| 2017-03-15 | 4779.97 |
| 2017-03-16 | 4791.99 |
| 2017-03-17 | 4819.28 |
| 2017-03-20 | 4780.32 |
| 2017-03-21 | 4653.28 |
| 2017-03-22 | 4641.58 |
| 2017-03-23 | 4679.75 |
| 2017-03-24 | 4676.12 |
| 2017-03-27 | 4683.11 |
| 2017-03-28 | 4719.30 |
| 2017-03-29 | 4727.75 |
| 2017-03-30 | 4782.81 |
| 2017-03-31 | 4789.53 |
| 2017-04-03 | 4716.87 |
| 2017-04-04 | 4711.35 |
| 2017-04-05 | 4664.75 |
| 2017-04-06 | 4708.19 |
| 2017-04-07 | 4706.98 |
| 2017-04-10 | 4713.69 |
| 2017-04-11 | 4758.69 |
| 2017-04-12 | 4693.61 |
| 2017-04-13 | 4633.26 |
| 2017-04-14 | . |
| 2017-04-17 | 4694.49 |
| 2017-04-18 | 4701.57 |
| 2017-04-19 | 4728.61 |
| 2017-04-20 | 4805.75 |
| 2017-04-21 | 4798.42 |
| 2017-04-24 | 4870.16 |
| 2017-04-25 | 4909.54 |
| 2017-04-26 | 4947.34 |
| 2017-04-27 | 4937.08 |
| 2017-04-28 | 4877.79 |
| 2017-05-01 | 4894.84 |
| 2017-05-02 | 4875.79 |
| 2017-05-03 | 4857.74 |
| 2017-05-04 | 4861.01 |
| 2017-05-05 | 4875.01 |
| 2017-05-08 | 4866.81 |
| 2017-05-09 | 4873.27 |
| 2017-05-10 | 4879.04 |
| 2017-05-11 | 4843.50 |
| 2017-05-12 | 4804.53 |
| 2017-05-15 | 4839.20 |
| 2017-05-16 | 4837.17 |
| 2017-05-17 | 4711.31 |
| 2017-05-18 | 4721.71 |
| 2017-05-19 | 4734.11 |
| 2017-05-22 | 4764.67 |
| 2017-05-23 | 4778.27 |
| 2017-05-24 | 4774.95 |
| 2017-05-25 | 4780.86 |
| 2017-05-26 | 4781.20 |
| 2017-05-29 | . |
| 2017-05-30 | 4754.76 |
| 2017-05-31 | 4757.73 |
| 2017-06-01 | 4841.79 |
| 2017-06-02 | 4875.71 |
| 2017-06-05 | 4837.63 |
| 2017-06-06 | 4818.28 |
| 2017-06-07 | 4835.84 |
| 2017-06-08 | 4904.33 |
| 2017-06-09 | 4956.74 |
| 2017-06-12 | 4944.10 |
| 2017-06-13 | 4957.44 |
| 2017-06-14 | 4939.74 |
| 2017-06-15 | 4915.76 |
| 2017-06-16 | 4893.25 |
| 2017-06-19 | 4912.88 |
| 2017-06-20 | 4852.06 |
| 2017-06-21 | 4821.60 |
| 2017-06-22 | 4830.02 |
| 2017-06-23 | 4856.55 |
| 2017-06-26 | 4871.35 |
| 2017-06-27 | 4846.84 |
| 2017-06-28 | 4924.68 |
| 2017-06-29 | 4903.14 |
| 2017-06-30 | 4900.12 |
| 2017-07-03 | 4940.13 |
| 2017-07-04 | . |
| 2017-07-05 | 4908.42 |
| 2017-07-06 | 4848.13 |
| 2017-07-07 | 4908.36 |
| 2017-07-10 | 4873.65 |
| 2017-07-11 | 4876.19 |
| 2017-07-12 | 4910.30 |
| 2017-07-13 | 4907.61 |
| 2017-07-14 | 4914.63 |
| 2017-07-17 | 4924.16 |
| 2017-07-18 | 4908.53 |
| 2017-07-19 | 4954.56 |
| 2017-07-20 | 4966.70 |
| 2017-07-21 | 4946.30 |
| 2017-07-24 | 4946.72 |
| 2017-07-25 | 4997.93 |
| 2017-07-26 | 4955.33 |
| 2017-07-27 | 4936.02 |
| 2017-07-28 | 4916.28 |
| 2017-07-31 | 4914.54 |
| 2017-08-01 | 4939.63 |
| 2017-08-02 | 4889.44 |
| 2017-08-03 | 4872.91 |
| 2017-08-04 | 4892.96 |
| 2017-08-07 | 4890.99 |
| 2017-08-08 | 4880.50 |
| 2017-08-09 | 4837.25 |
| 2017-08-10 | 4765.25 |
| 2017-08-11 | 4761.44 |
| 2017-08-14 | 4834.99 |
| 2017-08-15 | 4789.44 |
| 2017-08-16 | 4793.22 |
| 2017-08-17 | 4706.56 |
| 2017-08-18 | 4703.38 |
| 2017-08-21 | 4702.65 |
| 2017-08-22 | 4745.84 |
| 2017-08-23 | 4725.25 |
| 2017-08-24 | 4721.88 |
| 2017-08-25 | 4744.97 |
| 2017-08-28 | 4744.73 |
| 2017-08-29 | 4741.35 |
| 2017-08-30 | 4764.97 |
| 2017-08-31 | 4804.19 |
| 2017-09-01 | 4832.06 |
| 2017-09-04 | . |
| 2017-09-05 | 4771.98 |
| 2017-09-06 | 4778.14 |
| 2017-09-07 | 4746.33 |
| 2017-09-08 | 4771.00 |
| 2017-09-11 | 4825.33 |
| 2017-09-12 | 4866.38 |
| 2017-09-13 | 4879.39 |
| 2017-09-14 | 4871.88 |
| 2017-09-15 | 4898.71 |
| 2017-09-18 | 4934.21 |
| 2017-09-19 | 4937.26 |
| 2017-09-20 | 4960.71 |
| 2017-09-21 | 4959.17 |
| 2017-09-22 | 4995.25 |
| 2017-09-25 | 5003.23 |
| 2017-09-26 | 5035.86 |
| 2017-09-27 | 5143.92 |
| 2017-09-28 | 5163.65 |
| 2017-09-29 | 5166.96 |
| 2017-10-02 | 5236.99 |
| 2017-10-03 | 5242.85 |
| 2017-10-04 | 5215.25 |
| 2017-10-05 | 5232.67 |
| 2017-10-06 | 5228.62 |
| 2017-10-09 | 5206.12 |
| 2017-10-10 | 5227.99 |
| 2017-10-11 | 5221.69 |
| 2017-10-12 | 5217.56 |
| 2017-10-13 | 5210.91 |
| 2017-10-16 | 5223.22 |
| 2017-10-17 | 5200.45 |
| 2017-10-18 | 5235.19 |
| 2017-10-19 | 5230.31 |
| 2017-10-20 | 5254.94 |
| 2017-10-23 | 5222.64 |
| 2017-10-24 | 5236.23 |
| 2017-10-25 | 5215.88 |
| 2017-10-26 | 5251.06 |
| 2017-10-27 | 5271.35 |
| 2017-10-30 | 5185.34 |
| 2017-10-31 | 5231.22 |
| 2017-11-01 | 5200.36 |
| 2017-11-02 | 5225.90 |
| 2017-11-03 | 5192.17 |
| 2017-11-06 | 5193.13 |
| 2017-11-07 | 5119.48 |
| 2017-11-08 | 5129.74 |
| 2017-11-09 | 5105.37 |
| 2017-11-10 | 5103.87 |
| 2017-11-13 | 5113.11 |
| 2017-11-14 | 5128.19 |
| 2017-11-15 | 5101.39 |
| 2017-11-16 | 5174.16 |
| 2017-11-17 | 5192.16 |
| 2017-11-20 | 5240.07 |
| 2017-11-21 | 5298.95 |
| 2017-11-22 | 5281.75 |
| 2017-11-23 | . |
| 2017-11-24 | 5280.64 |
| 2017-11-27 | 5272.97 |
| 2017-11-28 | 5381.22 |
| 2017-11-29 | 5447.49 |
| 2017-11-30 | 5425.67 |
| 2017-12-01 | 5384.29 |
| 2017-12-04 | 5410.74 |
| 2017-12-05 | 5351.76 |
| 2017-12-06 | 5324.85 |
| 2017-12-07 | 5342.43 |
| 2017-12-08 | 5333.57 |
| 2017-12-11 | 5307.65 |
| 2017-12-12 | 5300.14 |
| 2017-12-13 | 5318.72 |
| 2017-12-14 | 5253.45 |
| 2017-12-15 | 5351.81 |
| 2017-12-18 | 5422.22 |
| 2017-12-19 | 5387.71 |
| 2017-12-20 | 5394.39 |
| 2017-12-21 | 5416.26 |
| 2017-12-22 | 5393.56 |
| 2017-12-25 | . |
| 2017-12-26 | 5394.58 |
| 2017-12-27 | 5390.14 |
| 2017-12-28 | 5410.09 |
| 2017-12-29 | 5365.51 |
| 2018-01-01 | . |
| 2018-01-02 | 5394.30 |
| 2018-01-03 | 5390.64 |
| 2018-01-04 | 5402.49 |
| 2018-01-05 | 5427.43 |
| 2018-01-08 | 5433.92 |
| 2018-01-09 | 5424.41 |
| 2018-01-10 | 5416.92 |
| 2018-01-11 | 5515.82 |
| 2018-01-12 | 5535.88 |
| 2018-01-15 | . |
| 2018-01-16 | 5487.10 |
| 2018-01-17 | 5538.48 |
| 2018-01-18 | 5495.07 |
| 2018-01-19 | 5574.43 |
| 2018-01-22 | 5565.06 |
| 2018-01-23 | 5569.56 |
| 2018-01-24 | 5531.50 |
| 2018-01-25 | 5540.92 |
| 2018-01-26 | 5554.53 |
| 2018-01-29 | 5522.67 |
| 2018-01-30 | 5481.00 |
| 2018-01-31 | 5451.13 |
| 2018-02-01 | 5467.26 |
| 2018-02-02 | 5364.85 |
| 2018-02-05 | 5170.76 |
| 2018-02-06 | 5209.53 |
| 2018-02-07 | 5217.65 |
| 2018-02-08 | 5085.98 |
| 2018-02-09 | 5147.35 |
| 2018-02-12 | 5176.95 |
| 2018-02-13 | 5186.53 |
| 2018-02-14 | 5277.17 |
| 2018-02-15 | 5323.74 |
| 2018-02-16 | 5347.71 |
| 2018-02-19 | . |
| 2018-02-20 | 5290.39 |
| 2018-02-21 | 5321.36 |
| 2018-02-22 | 5298.50 |
| 2018-02-23 | 5353.01 |
| 2018-02-26 | 5382.66 |
| 2018-02-27 | 5301.32 |
| 2018-02-28 | 5213.32 |
| 2018-03-01 | 5193.79 |
| 2018-03-02 | 5266.83 |
| 2018-03-05 | 5304.15 |
| 2018-03-06 | 5365.21 |
| 2018-03-07 | 5409.15 |
| 2018-03-08 | 5395.68 |
| 2018-03-09 | 5492.14 |
| 2018-03-12 | 5501.76 |
| 2018-03-13 | 5483.95 |
| 2018-03-14 | 5448.31 |
| 2018-03-15 | 5436.71 |
| 2018-03-16 | 5476.22 |
| 2018-03-19 | 5439.82 |
| 2018-03-20 | 5423.85 |
| 2018-03-21 | 5448.50 |
| 2018-03-22 | 5323.33 |
| 2018-03-23 | 5199.95 |
| 2018-03-26 | 5307.74 |
#2018-03-27|5233.33
#2018-03-28|5252.31
#2018-03-29|5292.50
#2018-03-30| .
#2018-04-02|5182.73
#2018-04-03|5254.43
#2018-04-04|5317.29
#2018-04-05|5370.91
#2018-04-06|5277.91
#2018-04-09|5257.49
#2018-04-10|5339.97
#2018-04-11|5337.28
#2018-04-12|5361.62
#2018-04-13|5340.74
#2018-04-16|5409.17
#2018-04-17|5444.28
#2018-04-18|5455.76
#2018-04-19|5435.93
#2018-04-20|5411.09
#2018-04-23|5418.11
#2018-04-24|5398.86
#2018-04-25|5385.17
#2018-04-26|5393.13
#2018-04-27|5374.12
#2018-04-30|5314.77
#2018-05-01|5341.72
#2018-05-02|5350.93
#2018-05-03|5308.59
#2018-05-04|5374.00
#2018-05-07|5402.96
#2018-05-08|5446.18
#2018-05-09|5457.90
#2018-05-10|5480.47
#2018-05-11|5488.79
#2018-05-14|5457.96
#2018-05-15|5462.72
#2018-05-16|5519.67
#2018-05-17|5558.66
#2018-05-18|5557.96
#2018-05-21|5612.17
#2018-05-22|5577.55
#2018-05-23|5583.26
#2018-05-24|5589.56
#2018-05-25|5597.07
#2018-05-28| .
#2018-05-29|5586.44
#2018-05-30|5667.21
#2018-05-31|5612.39
#2018-06-01|5653.74
#2018-06-04|5699.21
#2018-06-05|5734.55
#2018-06-06|5767.25
#2018-06-07|5756.98
#2018-06-08|5773.62
#2018-06-11|5777.30
#2018-06-12|5778.98
#2018-06-13|5761.03
#2018-06-14|5781.88
#2018-06-15|5793.72
#2018-06-18|5823.50
#2018-06-19|5835.90
#2018-06-20|5864.89
#2018-06-21|5817.22
#2018-06-22|5824.50
#2018-06-25|5751.36
#2018-06-26|5783.73
#2018-06-27|5689.21
#2018-06-28|5701.94
#2018-06-29|5691.69
#2018-07-02|5748.90
#2018-07-03|5758.39
#2018-07-04| .
#2018-07-05|5827.46
#2018-07-06|5857.77
#2018-07-09|5898.45
#2018-07-10|5858.61
#2018-07-11|5818.38
#2018-07-12|5822.66
#2018-07-13|5815.01
#2018-07-16|5792.16
#2018-07-17|5809.52
#2018-07-18|5834.82
#2018-07-19|5871.34
#2018-07-20|5865.47
#2018-07-23|5869.07
#2018-07-24|5820.36
#2018-07-25|5812.06
#2018-07-26|5860.00
#2018-07-27|5767.03
#2018-07-30|5741.35
#2018-07-31|5803.26
#2018-08-01|5799.92
#2018-08-02|5843.02
#2018-08-03|5828.67
#2018-08-06|5866.98
#2018-08-07|5886.44
#2018-08-08|5895.41
#2018-08-09|5898.75
#2018-08-10|5883.19
#2018-08-13|5856.87
#2018-08-14|5924.90
#2018-08-15|5865.80
#2018-08-16|5920.78
#2018-08-17|5949.29
#2018-08-20|5972.09
#2018-08-21|6045.94
#2018-08-22|6041.79
#2018-08-23|6021.25
#2018-08-24|6044.74
#2018-08-27|6037.77
#2018-08-28|6020.24
#2018-08-29|6031.17
#2018-08-30|6023.90
#2018-08-31|6049.67
#2018-09-03| .
#2018-09-04|6028.75
#2018-09-05|6033.12
#2018-09-06|5999.77
#2018-09-07|5993.79
#2018-09-10|5996.61
#2018-09-11|5983.89
#2018-09-12|5957.91
#2018-09-13|5951.70
#2018-09-14|5990.17
#2018-09-17|5938.98
#2018-09-18|5941.75
#2018-09-19|5906.65
#2018-09-20|5956.46
#2018-09-21|5929.98
#2018-09-24|5879.44
#2018-09-25|5877.21
#2018-09-26|5819.69
#2018-09-27|5809.32
#2018-09-28|5827.31
#2018-10-01|5748.40
#2018-10-02|5704.88
#2018-10-03|5759.59
#2018-10-04|5700.16
#2018-10-05|5648.06
#2018-10-08|5670.53
#2018-10-09|5649.79
#2018-10-10|5523.19
#2018-10-11|5408.52
#2018-10-12|5366.35
#2018-10-15|5405.39
#2018-10-16|5528.65
#2018-10-17|5494.23
#2018-10-18|5396.30
#2018-10-19|5343.34
#2018-10-22|5345.72
#2018-10-23|5307.07
#2018-10-24|5129.05
#2018-10-25|5235.04
#2018-10-26|5193.73
#2018-10-29|5191.85
#2018-10-30|5299.76
#2018-10-31|5296.74
#2018-11-01|5383.51
#2018-11-02|5391.77
#2018-11-05|5393.92
#2018-11-06|5405.59
#2018-11-07|5418.70
#2018-11-08|5417.55
#2018-11-09|5396.29
#2018-11-12|5381.33
#2018-11-13|5381.14
#2018-11-14|5372.53
#2018-11-15|5388.94
#2018-11-16|5392.30
#2018-11-19|5376.85
#2018-11-20|5351.59
#2018-11-21|5363.36
#2018-11-22| .
#2018-11-23|5365.21
#2018-11-26|5374.36
#2018-11-27|5364.46
#2018-11-28|5394.52
#2018-11-29|5386.51
#2018-11-30|5393.75
#2018-12-03|5401.52
#2018-12-04|5146.58
#2018-12-05| .
#2018-12-06|5131.32
#2018-12-07|5055.20
#2018-12-10|5018.75
#2018-12-11|5012.98
#2018-12-12|5069.89
#2018-12-13|4997.63
#2018-12-14|4920.88
#2018-12-17|4849.61
#2018-12-18|4844.58
#2018-12-19|4743.12
#2018-12-20|4696.79
#2018-12-21|4610.23
#2018-12-24|4513.41
#2018-12-25| .
#2018-12-26|4701.64
#2018-12-27|4708.09
#2018-12-28|4744.28
#2018-12-31|4772.44
#2019-01-01| .
#2019-01-02|4803.83
#2019-01-03|4787.47
#2019-01-04|4826.33
#2019-01-07|4840.56
#2019-01-08|4857.42
#2019-01-09|4867.33
#2019-01-10|4869.97
#2019-01-11|4873.60
#2019-01-14|4863.46
#2019-01-15|4869.96
#2019-01-16|4881.98
#2019-01-17|4893.82
#2019-01-18|4907.46
#2019-01-21| .
#2019-01-22|4888.75
#2019-01-23|4887.51
#2019-01-24|4892.77
#2019-01-25|4903.04
#2019-01-28|4896.66
#2019-01-29|4896.48
#2019-01-30|4904.08
#2019-01-31|4912.85
#2019-02-01|4913.90
#2019-02-04|4926.89
#2019-02-05|4930.33
#2019-02-06|4929.33
#2019-02-07|4923.46
#2019-02-08|4921.92
#2019-02-11|4933.44
#2019-02-12|4949.89
#2019-02-13|4953.91
#2019-02-14|4954.93
#2019-02-15|4978.54
#2019-02-18| .
#2019-02-19|4987.40
#2019-02-20|4998.63
#2019-02-21|4992.88
#2019-02-22|5001.79
#2019-02-25|4995.41
#2019-02-26|4983.51
#2019-02-27|4984.29
#2019-02-28|4983.20
#2019-03-01|4990.78
#2019-03-04|4956.07
#2019-03-05|4931.72
#2019-03-06|4840.86
#2019-03-07|4795.29
#2019-03-08|4798.03
#2019-03-11|4868.41
#2019-03-12|4852.32
#2019-03-13|4868.88
#2019-03-14|4844.87
#2019-03-15|4850.93
#2019-03-18|4895.05
#2019-03-19|4843.60
#2019-03-20|4793.13
#2019-03-21|4836.67
#2019-03-22|4661.81
#2019-03-25|4692.64
#2019-03-26|4750.12
#2019-03-27|4761.29
#2019-03-28|4798.25
#2019-03-29|4798.96
#2019-04-01|4863.44
#2019-04-02|4856.03
#2019-04-03|4860.78
#2019-04-04|4873.85
#2019-04-05|4886.81
#2019-04-08|4886.68
#2019-04-09|4870.77
#2019-04-10|4888.83
#2019-04-11|4889.62
#2019-04-12|4897.21
#2019-04-15|4892.99
#2019-04-16|4902.15
#2019-04-17|4900.37
#2019-04-18|4897.61
#2019-04-19| .
#2019-04-22|4888.35
#2019-04-23|4906.06
#2019-04-24|4909.53
#2019-04-25|4894.17
#2019-04-26|4908.00
#2019-04-29|4914.95
#2019-04-30|4909.09
#2019-05-01|4899.78
#2019-05-02|4913.45
#2019-05-03|5014.56
#2019-05-06|5014.79
#2019-05-07|4923.37
#2019-05-08|4883.67
#2019-05-09|4889.91
#2019-05-10|4899.05
#2019-05-13|4757.24
#2019-05-14|4806.42
#2019-05-15|4808.37
#2019-05-16|4831.27
#2019-05-17|4764.31
#2019-05-20|4751.75
#2019-05-21|4804.53
#2019-05-22|4749.96
#2019-05-23|4645.39
#2019-05-24|4676.25
#2019-05-27| .
#2019-05-28|4643.01
#2019-05-29|4612.85
#2019-05-30|4584.55
#2019-05-31|4513.94
#2019-06-03|4543.27
#2019-06-04|4576.18
#2019-06-05|4571.98
#2019-06-06|4568.25
#2019-06-07|4575.22
#2019-06-10|4583.87
#2019-06-11|4582.59
#2019-06-12|4581.44
#2019-06-13|4592.97
#2019-06-14|4585.04
#2019-06-17|4583.80
#2019-06-18|4597.49
#2019-06-19|4598.97
#2019-06-20|4607.43
#2019-06-21|4596.84
#2019-06-24|4586.34
#2019-06-25|4584.73
#2019-06-26|4586.40
#2019-06-27|4609.32
#2019-06-28|4626.42
#2019-07-01|4629.04
#2019-07-02|4597.94
#2019-07-03|4625.09
#2019-07-04| .
#2019-07-05|4646.80
#2019-07-08|4603.88
#2019-07-09|4588.97
#2019-07-10|4589.24
#2019-07-11|4574.17
#2019-07-12|4630.47
#2019-07-15|4598.14
#2019-07-16|4611.92
#2019-07-17|4573.65
#2019-07-18|4584.59
#2019-07-19|4577.33
#2019-07-22|4556.12
#2019-07-23|4595.25
#2019-07-24|4674.96
#2019-07-25|4630.40
#2019-07-26|4680.86
#2019-07-29|4653.71
#2019-07-30|4706.17
#2019-07-31|4681.01
#2019-08-01|4591.78
#2019-08-02|4547.69
#2019-08-05|4420.07
#2019-08-06|4453.19
#2019-08-07|4449.67
#2019-08-08|4540.82
#2019-08-09|4485.18
#2019-08-12|4439.63
#2019-08-13|4487.53
#2019-08-14|4367.95
#2019-08-15|4353.99
#2019-08-16|4449.31
#2019-08-19|4493.14
#2019-08-20|4454.73
#2019-08-21|4484.67
#2019-08-22|4481.15
#2019-08-23|4339.44
#2019-08-26|4384.08
#2019-08-27|4326.47
#2019-08-28|4382.36
#2019-08-29|4458.57
#2019-08-30|4458.83
#2019-09-02| .
#2019-09-03|4391.64
#2019-09-04|4401.06
#2019-09-05|4423.77
#2019-09-06|4419.51
#2019-09-09|4441.52
#2019-09-10|4456.60
#2019-09-11|4480.18
#2019-09-12|4481.72
#2019-09-13|4488.14
#2019-09-16|4491.06
#2019-09-17|4486.27
#2019-09-18|4479.94
#2019-09-19|4473.17
#2019-09-20|4470.35
#2019-09-23|4471.06
#2019-09-24|4455.11
#2019-09-25|4473.44
#2019-09-26|4460.36
#2019-09-27|4457.08
#2019-09-30|4460.49
#2019-10-01|4439.34
#2019-10-02|4389.48
#2019-10-03|4391.35
#2019-10-04|4435.56
#2019-10-07|4422.71
#2019-10-08|4346.01
#2019-10-09|4361.92
#2019-10-10|4379.88
#2019-10-11|4458.90
#2019-10-14|4442.69
#2019-10-15|4491.41
#2019-10-16|4497.17
#2019-10-17|4550.00
#2019-10-18|4541.78
#2019-10-21|4585.71
#2019-10-22|4604.03
#2019-10-23|4616.73
#2019-10-24|4601.62
#2019-10-25|4649.06
#2019-10-28|4685.41
#2019-10-29|4704.94
#2019-10-30|4685.36
#2019-10-31|4641.85
#2019-11-01|4717.89
#2019-11-04|4762.37
#2019-11-05|4786.74
#2019-11-06|4772.23
#2019-11-07|4788.37
#2019-11-08|4782.52
#2019-11-11|4768.24
#2019-11-12|4774.60
#2019-11-13|4745.07
#2019-11-14|4741.39
#2019-11-15|4751.54
#2019-11-18|4738.86
#2019-11-19|4745.96
#2019-11-20|4712.55
#2019-11-21|4693.10
#2019-11-22|4709.10
#2019-11-25|4799.60
#2019-11-26|4791.93
#2019-11-27|4813.65
#2019-11-28| .
#2019-11-29|4781.85
#2019-12-02|4739.44
#2019-12-03|4711.93
#2019-12-04|4745.22
#2019-12-05|4761.74
#2019-12-06|4820.13
#2019-12-09|4805.90
#2019-12-10|4805.50
#2019-12-11|4821.58
#2019-12-12|4878.95
#2019-12-13|4838.01
#2019-12-16|4863.47
#2019-12-17|4892.36
#2019-12-18|4907.27
#2019-12-19|4912.08
#2019-12-20|4920.68
#2019-12-23|4911.46
#2019-12-24|4920.83
#2019-12-25| .
#2019-12-26|4914.72
#2019-12-27|4893.83
#2019-12-30|4894.00
#2019-12-31|4898.91
#2020-01-01| .
#2020-01-02|4898.04
#2020-01-03|4885.88
#2020-01-06|4879.81
#2020-01-07|4855.11
#2020-01-08|4868.58
#2020-01-09|4863.11
#2020-01-10|4837.21
#2020-01-13|4876.91
#2020-01-14|4888.96
#2020-01-15|4893.90
#2020-01-16|4958.03
#2020-01-17|4944.40
#2020-01-20| .
#2020-01-21|4887.15
#2020-01-22|4885.70
#2020-01-23|4897.72
#2020-01-24|4834.21
#2020-01-27|4776.85
#2020-01-28|4806.39
#2020-01-29|4764.50
#2020-01-30|4768.68
#2020-01-31|4653.20
#2020-02-03|4693.86
#2020-02-04|4744.35
#2020-02-05|4838.73
#2020-02-06|4806.59
#2020-02-07|4740.31
#2020-02-10|4754.87
#2020-02-11|4794.15
#2020-02-12|4826.65
#2020-02-13|4831.42
#2020-02-14|4805.55
#2020-02-17| .
#2020-02-18|4781.88
#2020-02-19|4796.72
#2020-02-20|4806.38
#2020-02-21|4762.17
#2020-02-24|4621.36
#2020-02-25|4460.29
#2020-02-26|4405.83
#2020-02-27|4251.12
#2020-02-28|4174.38
#2020-03-02|4284.64
#2020-03-03|4261.63
#2020-03-04|4292.09
#2020-03-05|4248.60
#2020-03-06|4234.34
#2020-03-09|4134.72
#2020-03-10|4157.65
#2020-03-11|4102.80
#2020-03-12|4005.15
#2020-03-13|4071.39
#2020-03-16|3968.70
#2020-03-17|4023.04
#2020-03-18|3940.07
#2020-03-19|3979.68
#2020-03-20|3940.90
#2020-03-23|3929.49
#2020-03-24|3992.56
#2020-03-25|3995.06
#2020-03-26|4047.83
#2020-03-27|4008.96
#2020-03-30|4032.23
#2020-03-31|4034.13
#2020-04-01|3980.81
#2020-04-02|4024.24
#2020-04-03|3913.23
#2020-04-06|4148.96
#2020-04-07|4163.81
#2020-04-08|4288.96
#2020-04-09|4450.05
#2020-04-10| .
#2020-04-13|4330.91
#2020-04-14|4365.88
#2020-04-15|4198.50
#2020-04-16|4169.32
#2020-04-17|4321.86
#2020-04-20|4246.88
#2020-04-21|4185.49
#2020-04-22|4212.69
#2020-04-23|4256.54
#2020-04-24|4294.11
#2020-04-27|4442.52
#2020-04-28|4529.32
#2020-04-29|4726.37
#2020-04-30|4578.44
#2020-05-01|4446.80
#2020-05-04|4424.97
#2020-05-05|4426.90
#2020-05-06|4375.12
#2020-05-07|4420.11
#2020-05-08|4575.75
#2020-05-11|4508.76
#2020-05-12|4375.69
#2020-05-13|4248.96
#2020-05-14|4258.84
#2020-05-15|4303.66
#2020-05-18|4543.90
#2020-05-19|4455.93
#2020-05-20|4567.38
#2020-05-21|4573.41
#2020-05-22|4587.37
#2020-05-25| .
#2020-05-26|4743.43
#2020-05-27|4909.08
#2020-05-28|4798.65
#2020-05-29|4762.15
#2020-06-01|4775.89
#2020-06-02|4813.60
#2020-06-03|4952.95
#2020-06-04|4994.67
#2020-06-05|5172.83
#2020-06-08|5238.66
#2020-06-09|5143.24
#2020-06-10|5003.33
#2020-06-11|4692.52
#2020-06-12|4769.48
#2020-06-15|4839.89
#2020-06-16|4938.65
#2020-06-17|4857.80
#2020-06-18|4852.99
#2020-06-19|4814.52
#2020-06-22|4834.87
#2020-06-23|4848.17
#2020-06-24|4715.11
#2020-06-25|4775.92
#2020-06-26|4679.85
#2020-06-29|4830.27
#2020-06-30|4884.74
#2020-07-01|4804.77
#2020-07-02|4826.51
#2020-07-03| .
#2020-07-06|4862.76
#2020-07-07|4775.25
#2020-07-08|4792.16
#2020-07-09|4696.41
#2020-07-10|4791.40
#2020-07-13|4771.95
#2020-07-14|4825.33
#2020-07-15|4966.75
#2020-07-16|4953.06
#2020-07-17|4945.04
#2020-07-20|4903.92
#2020-07-21|4991.27
#2020-07-22|4983.39
#2020-07-23|5012.58
#2020-07-24|4964.92
#2020-07-27|4992.51
#2020-07-28|4956.72
#2020-07-29|5068.31
#2020-07-30|5029.23
#2020-07-31|4994.99
#2020-08-03|5042.45
#2020-08-04|5063.18
#2020-08-05|5138.34
#2020-08-06|5128.03
#2020-08-07|5210.50
#2020-08-10|5259.65
#2020-08-11|5267.11
#2020-08-12|5289.06
#2020-08-13|5259.89
#2020-08-14|5263.81
#2020-08-17|5260.70
#2020-08-18|5204.17
#2020-08-19|5203.06
#2020-08-20|5163.03
#2020-08-21|5141.85
#2020-08-24|5215.57
#2020-08-25|5212.09
#2020-08-26|5175.62
#2020-08-27|5198.24
#2020-08-28|5225.47
#2020-08-31|5162.15
#2020-09-01|5214.42
#2020-09-02|5263.53
#2020-09-03|5160.38
#2020-09-04|5150.47
#2020-09-07| .
#2020-09-08|5058.29
#2020-09-09|5093.81
#2020-09-10|5047.39
#2020-09-11|5034.32
#2020-09-14|5100.11
#2020-09-15|5086.44
#2020-09-16|5108.67
#2020-09-17|5092.25
#2020-09-18|5071.10
#2020-09-21|4921.18
#2020-09-22|4934.94
#2020-09-23|4844.72
#2020-09-24|4864.55
#2020-09-25|4896.67
#2020-09-28|4993.56
#2020-09-29|4976.90
#2020-09-30|4983.32
#2020-10-01|5026.01
#2020-10-02|5083.07
#2020-10-05|5186.30
#2020-10-06|5183.70
#2020-10-07|5253.03
#2020-10-08|5314.20
#2020-10-09|5332.13
#2020-10-12|5370.38
#2020-10-13|5314.35
#2020-10-14|5283.84
#2020-10-15|5338.78
#2020-10-16|5329.70
#2020-10-19|5284.77
#2020-10-20|5311.37
#2020-10-21|5298.77
#2020-10-22|5360.98
#2020-10-23|5391.56
#2020-10-26|5309.10
#2020-10-27|5248.17
#2020-10-28|5133.38
#2020-10-29|5186.14
#2020-10-30|5154.90
#2020-11-02|5250.68
#2020-11-03|5354.46
#2020-11-04|5281.14
#2020-11-05|5394.94
#2020-11-06|5353.04
#2020-11-09|5570.08
#2020-11-10|5687.51
#2020-11-11|5656.09
#2020-11-12|5561.75
#2020-11-13|5660.91
#2020-11-16|5800.55
#2020-11-17|5804.67
#2020-11-18|5739.15
#2020-11-19|5750.95
#2020-11-20|5744.46
#2020-11-23|5836.78
#2020-11-24|5962.93
#2020-11-25|5911.70
#2020-11-26| .
#2020-11-27|5904.94
#2020-11-30|5794.02
#2020-12-01|5854.51
#2020-12-02|5877.26
#2020-12-03|5911.62
#2020-12-04|6056.94
#2020-12-07|6043.52
#2020-12-08|6097.83
#2020-12-09|6104.76
#2020-12-10|6126.14
#2020-12-11|6097.07
#2020-12-14|6077.89
#2020-12-15|6230.83
#2020-12-16|6206.95
#2020-12-17|6257.24
#2020-12-18|6244.65
#2020-12-21|6203.29
#2020-12-22|6222.49
#2020-12-23|6297.29
#2020-12-24|6303.45
#2020-12-25| .
#2020-12-28|6345.56
#2020-12-29|6247.10
#2020-12-30|6308.12
#2020-12-31|6328.03
#2021-01-01| .
#2021-01-04|6266.66
#2021-01-05|6379.28
#2021-01-06|6696.07
#2021-01-07|6767.76
#2021-01-08|6693.83
#2021-01-11|6707.92
#2021-01-12|6811.29
#2021-01-13|6738.42
#2021-01-14|6852.39
#2021-01-15|6754.36
#2021-01-18| .
#2021-01-19|6821.55
#2021-01-20|6843.84
#2021-01-21|6771.09
#2021-01-22|6850.50
#2021-01-25|6836.04
#2021-01-26|6806.98
#2021-01-27|6649.58
#2021-01-28|6649.53
#2021-01-29|6528.70
#2021-02-01|6669.71
#2021-02-02|6752.14
#2021-02-03|6781.09
#2021-02-04|6912.80
#2021-02-05|6995.26
#2021-02-08|7210.38
#2021-02-09|7283.70
#2021-02-10|7217.20
#2021-02-11|7233.48
#2021-02-12|7257.34
#2021-02-15| .
#2021-02-16|7229.66
#2021-02-17|7190.24
#2021-02-18|7101.83
#2021-02-19|7223.98
#2021-02-22|7255.91
#2021-02-23|7223.84
#2021-02-24|7379.00
#2021-02-25|7168.52
#2021-02-26|7135.29
#2021-03-01|7366.99
#2021-03-02|7246.93
#2021-03-03|7274.05
#2021-03-04|7129.58
#2021-03-05|7312.11
#2021-03-08|7436.86
#2021-03-09|7479.04
#2021-03-10|7629.84
#2021-03-11|7733.59
#2021-03-12|7806.55
#2021-03-15|7787.76
#2021-03-16|7687.40
#2021-03-17|7732.39
#2021-03-18|7610.18
#2021-03-19|7632.12
#2021-03-22|7506.88
#2021-03-23|7271.60
#2021-03-24|7192.30
#2021-03-25|7339.44
#2021-03-26|7501.22
#2021-03-29|7346.13
#2021-03-30|7442.65
#2021-03-31|7456.05
#2021-04-01|7550.57
#2021-04-02| .
#2021-04-05|7624.71
#2021-04-06|7592.50
#2021-04-07|7494.55
#2021-04-08|7536.65
#2021-04-09|7574.36
#2021-04-12|7585.20
#2021-04-13|7503.32
#2021-04-14|7562.70
#2021-04-15|7589.02
#2021-04-16|7633.53
#2021-04-19|7570.29
#2021-04-20|7417.47
#2021-04-21|7544.86
#2021-04-22|7493.57
#2021-04-23|7625.73
#2021-04-26|7635.31
#2021-04-27|7625.76
#2021-04-28|7628.86
#2021-04-29|7645.21
#2021-04-30|7558.61
#2021-05-03|7697.76
#2021-05-04|7665.92
#2021-05-05|7671.31
#2021-05-06|7740.70
#2021-05-07|7807.82
#2021-05-10|7696.68
#2021-05-11|7631.10
#2021-05-12|7435.06
#2021-05-13|7638.61
#2021-05-14|7774.56
#2021-05-17|7775.90
#2021-05-18|7688.85
#2021-05-19|7652.61
#2021-05-20|7674.62
#2021-05-21|7717.28
#2021-05-24|7725.07
#2021-05-25|7594.57
#2021-05-26|7719.27
#2021-05-27|7792.17
#2021-05-28|7783.83
#2021-05-31| .
#2021-06-01|7883.41
#2021-06-02|7817.63
#2021-06-03|7803.83
#2021-06-04|7817.44
#2021-06-07|7869.21
#2021-06-08|7913.96
#2021-06-09|7854.81
#2021-06-10|7784.31
#2021-06-11|7850.14
#2021-06-14|7783.97
#2021-06-15|7820.96
#2021-06-16|7808.49
#2021-06-17|7677.17
#2021-06-18|7483.82
#2021-06-21|7659.03
#2021-06-22|7661.00
#2021-06-23|7656.18
#2021-06-24|7768.28
#2021-06-25|7759.86
#2021-06-28|7676.91
#2021-06-29|7655.40
#2021-06-30|7678.22
#2021-07-01|7750.48
#2021-07-02|7678.64
#2021-07-05| .
#2021-07-06|7564.56
#2021-07-07|7542.10
#2021-07-08|7444.19
#2021-07-09|7619.22
#2021-07-12|7656.84
#2021-07-13|7531.45
#2021-07-14|7494.00
#2021-07-15|7491.28
#2021-07-16|7410.83
#2021-07-19|7276.96
#2021-07-20|7452.51
#2021-07-21|7560.15
#2021-07-22|7434.56
#2021-07-23|7518.51
#2021-07-26|7556.04
#2021-07-27|7504.57
#2021-07-28|7574.31
#2021-07-29|7665.95
#2021-07-30|7633.56
#2021-08-02|7600.60
#2021-08-03|7667.39
#2021-08-04|7553.75
#2021-08-05|7660.71
#2021-08-06|7741.60
#2021-08-09|7708.16
#2021-08-10|7776.12
#2021-08-11|7842.36
#2021-08-12|7799.58
#2021-08-13|7762.25
#2021-08-16|7735.04
#2021-08-17|7643.14
#2021-08-18|7575.93
#2021-08-19|7511.11
#2021-08-20|7624.98
#2021-08-23|7696.10
#2021-08-24|7722.94
#2021-08-25|7740.09
#2021-08-26|7659.92
#2021-08-27|7860.86
#2021-08-30|7801.74
#2021-08-31|7819.53
#2021-09-01|7843.38
#2021-09-02|7868.89
#2021-09-03|7829.43
#2021-09-06| .
#2021-09-07|7760.50
#2021-09-08|7705.29
#2021-09-09|7677.56
#2021-09-10|7613.03
#2021-09-13|7634.69
#2021-09-14|7523.62
#2021-09-15|7597.10
#2021-09-16|7558.43
#2021-09-17|7581.02
#2021-09-20|7428.49
#2021-09-21|7414.22
#2021-09-22|7515.44
#2021-09-23|7647.97
#2021-09-24|7658.96
#2021-09-27|7828.77
#2021-09-28|7714.05
#2021-09-29|7755.86
#2021-09-30|7636.76
#2021-10-01|7781.68
#2021-10-04|7764.44
#2021-10-05|7805.96
#2021-10-06|7764.06
#2021-10-07|7879.75
#2021-10-08|7845.49
#2021-10-11|7782.71
#2021-10-12|7802.69
#2021-10-13|7781.11
#2021-10-14|7879.82
#2021-10-15|7850.79
#2021-10-18|7833.82
#2021-10-19|7838.15
#2021-10-20|7905.26
#2021-10-21|7926.63
#2021-10-22|7928.65
#2021-10-25|7999.04
#2021-10-26|7932.76
#2021-10-27|7784.17
#2021-10-28|7914.16
#2021-10-29|7942.05
#2021-11-01|8138.54
#2021-11-02|8115.12
#2021-11-03|8305.26
#2021-11-04|8265.64
#2021-11-05|8445.65
#2021-11-08|8452.71
#2021-11-09|8430.20
#2021-11-10|8391.65
#2021-11-11|8452.86
#2021-11-12|8446.55
#2021-11-15|8434.21
#2021-11-16|8441.01
#2021-11-17|8363.04
#2021-11-18|8315.60
#2021-11-19|8245.64
#2021-11-22|8328.44
#2021-11-23|8345.26
#2021-11-24|8304.00
#2021-11-25| .
#2021-11-26|7991.10
#2021-11-29|7944.10
#2021-11-30|7782.80
#2021-12-01|7711.19
#2021-12-02|7926.71
#2021-12-03|7832.03
#2021-12-06|8008.52
#2021-12-07|8070.46
#2021-12-08|8100.61
#2021-12-09|7990.54
#2021-12-10|8006.25
#2021-12-13|7902.66
#2021-12-14|7882.26
#2021-12-15|7992.93
#2021-12-16|7914.72
#2021-12-17|7902.41
#2021-12-20|7782.70
#2021-12-21|7975.57
#2021-12-22|8061.61
#2021-12-23|8126.26
#2021-12-24| .
#2021-12-27|8246.15
#2021-12-28|8235.22
#2021-12-29|8263.89
#2021-12-30|8230.07
#2021-12-31|8236.99
#2022-01-03|8312.98
#2022-01-04|8376.40
#2022-01-05|8227.84
#2022-01-06|8289.24
#2022-01-07|8221.39
#2022-01-10|8190.01
#2022-01-11|8200.27
#2022-01-12|8154.94
#2022-01-13|8188.23
#2022-01-14|8204.02
#2022-01-17| .
#2022-01-18|8016.70
#2022-01-19|7873.31
#2022-01-20|7704.20
#2022-01-21|7631.33
#2022-01-24|7803.25
#2022-01-25|7707.85
#2022-01-26|7605.15
#2022-01-27|7480.25
#2022-01-28|7564.90
#2022-01-31|7699.50
#2022-02-01|7755.78
#2022-02-02|7701.96
#2022-02-03|7614.50
#2022-02-04|7611.83
#2022-02-07|7641.83
#2022-02-08|7797.25
#2022-02-09|7805.21
#2022-02-10|7689.48
#2022-02-11|7669.66
#2022-02-14|7657.96
#2022-02-15|7825.64
#2022-02-16|7849.06
#2022-02-17|7710.08
#2022-02-18|7681.10
#2022-02-21| .
#2022-02-22|7579.15
#2022-02-23|7474.89
#2022-02-24|7540.29
#2022-02-25|7736.73
#2022-02-28|7737.16
#2022-03-01|7553.82
#2022-03-02|7784.39
#2022-03-03|7765.01
#2022-03-04|7656.57
#2022-03-07|7484.49
#2022-03-08|7480.89
#2022-03-09|7626.22
#2022-03-10|7626.50
#2022-03-11|7564.05
#2022-03-14|7545.28
#2022-03-15|7607.67
#2022-03-16|7789.12
#2022-03-17|7843.27
#2022-03-18|7869.19
#2022-03-21|7815.44
#2022-03-22|7853.38
#2022-03-23|7694.13
#2022-03-24|7764.76
#2022-03-25|7811.61
#2022-03-28|7768.72
#2022-03-29|7937.33
#2022-03-30|7782.66
#2022-03-31|7705.71
#2022-04-01|7757.13
#2022-04-04|7733.55
#2022-04-05|7584.96
#2022-04-06|7492.75
#2022-04-07|7489.72
#2022-04-08|7460.55
#2022-04-11|7428.13
#2022-04-12|7468.02
#2022-04-13|7582.19
#2022-04-14|7534.86
#2022-04-15| .
#2022-04-18|7518.53
#2022-04-19|7673.10
#2022-04-20|7718.20
#2022-04-21|7605.21
#2022-04-22|7412.50
#2022-04-25|7431.04
#2022-04-26|7225.52
#2022-04-27|7196.44
#2022-04-28|7318.93
#2022-04-29|7142.10
#2022-05-02|7196.80
#2022-05-03|7210.42
#2022-05-04|7256.36
#2022-05-05|7199.66
#2022-05-06|7181.39
#2022-05-09|7148.80
#2022-05-10|7132.16
#2022-05-11|7106.73
#2022-05-12|7125.59
#2022-05-13|7157.04
#2022-05-16|7152.16
#2022-05-17|7204.20
#2022-05-18|7149.71
#2022-05-19|7139.60
#2022-05-20|7133.76
#2022-05-23|7151.05
#2022-05-24|7137.66
#2022-05-25|7169.26
#2022-05-26|7201.84
#2022-05-27|7234.97
#2022-05-30| .
#2022-05-31|7222.79
#2022-06-01|7216.95
#2022-06-02|7252.80
#2022-06-03|7235.19
#2022-06-06|7248.44
#2022-06-07|7261.86
#2022-06-08|7235.04
#2022-06-09|7205.61
#2022-06-10|7163.94
#2022-06-13|7095.84
#2022-06-14|7098.01
#2022-06-15|7118.49
#2022-06-16|7043.53
#2022-06-17|7057.50
#2022-06-20| .
#2022-06-21|7082.93
#2022-06-22|7079.23
#2022-06-23|7086.35
#2022-06-24|7131.24
#2022-06-27|7145.35
#2022-06-28|7117.68
#2022-06-29|7101.95
#2022-06-30|7102.94
#2022-07-01|7122.23
#2022-07-04| .
#2022-07-05|7122.00
#2022-07-06|7103.76
#2022-07-07|7128.49
#2022-07-08|7123.62
#2022-07-11|7104.36
#2022-07-12|7103.65
#2022-07-13|7097.46
#2022-07-14|7083.02
#2022-07-15|7120.23
#2022-07-18|7117.21
#2022-07-19|7173.04
#2022-07-20|7191.50
#2022-07-21|7197.06
#2022-07-22|7183.05
#2022-07-25|7193.57
#2022-07-26|7191.58
#2022-07-27|7228.21
#2022-07-28|7249.50
#2022-07-29|7262.53
#2022-08-01|7268.67
#2022-08-02|7251.26
#2022-08-03|7268.24
#2022-08-04|7261.30
#2022-08-05|7263.69
#2022-08-08|7274.07
#2022-08-09|7253.23
#2022-08-10|7289.07
#2022-08-11|7303.17
#2022-08-12|7339.69
#2022-08-15|7347.49
#2022-08-16|7358.02
#2022-08-17|7334.39
#2022-08-18|7351.50
#2022-08-19|7324.22
#2022-08-22|7284.97
#2022-08-23|7278.75
#2022-08-24|7279.00
#2022-08-25|7310.75
#2022-08-26|7255.57
#2022-08-29|7237.31
#2022-08-30|7215.11
#2022-08-31|7196.47
#2022-09-01|7181.52
#2022-09-02|7169.41
#2022-09-05| .
#2022-09-06|7148.70
#2022-09-07|7178.20
#2022-09-08|7180.10
#2022-09-09|7211.53
#2022-09-12|7232.22
#2022-09-13|7168.14
#2022-09-14|7166.10
#2022-09-15|7159.41
#2022-09-16|7146.42
#2022-09-19|7167.77
#2022-09-20|7146.57
#2022-09-21|7131.50
#2022-09-22|7099.85
#2022-09-23|7065.58
#2022-09-26|7048.96
#2022-09-27|7044.91
#2022-09-28|7086.73
#2022-09-29|7055.00
#2022-09-30|7041.73
#2022-10-03|7084.29
#2022-10-04|7215.68
#2022-10-05|7190.26
#2022-10-06|7172.74
#2022-10-07|7086.91
#2022-10-10|7093.56
#2022-10-11|7098.44
#2022-10-12|7083.25
#2022-10-13|7182.69
#2022-10-14|7110.70
#2022-10-17|7209.98
#2022-10-18|7251.10
#2022-10-19|7206.83
#2022-10-20|7150.00
#2022-10-21|7237.26
#2022-10-24|7271.12
#2022-10-25|7347.65
#2022-10-26|7355.49
#2022-10-27|7369.30
#2022-10-28|7461.66
#2022-10-31|7456.96
#2022-11-01|7470.62
#2022-11-02|7354.47
#2022-11-03|7320.92
#2022-11-04|7374.99
#2022-11-07|7408.13
#2022-11-08|7407.39
#2022-11-09|7327.69
#2022-11-10|7535.84
#2022-11-11|7540.26
#2022-11-14|7503.46
#2022-11-15|7557.57
#2022-11-16|7497.89
#2022-11-17|7481.64
#2022-11-18|7506.21
#2022-11-21|7504.20
#2022-11-22|7543.78
#2022-11-23|7547.29
#2022-11-24| .
#2022-11-25|7563.55
#2022-11-28|7490.32
#2022-11-29|7499.42
#2022-11-30|7595.38
#2022-12-01|7591.97
#2022-12-02|7616.73
#2022-12-05|7433.45
#2022-12-06|7361.14
#2022-12-07|7317.56
#2022-12-08|7340.76
#2022-12-09|7271.66
#2022-12-12|7335.89
#2022-12-13|7358.18
#2022-12-14|7297.12
#2022-12-15|7119.60
#2022-12-16|7082.64
#2022-12-19|7044.13
#2022-12-20|7068.32
#2022-12-21|7187.89
#2022-12-22|7105.37
#2022-12-23|7153.95
#2022-12-26| .
#2022-12-27|7147.24
#2022-12-28|7025.42
#2022-12-29|7173.52
#2022-12-30|7134.58
#2023-01-02| .
#2023-01-03|7150.98
#2023-01-04|7168.46
#2023-01-05|7154.83
#2023-01-06|7198.01
#2023-01-09|7195.03
#2023-01-10|7218.56
#2023-01-11|7236.23
#2023-01-12|7260.99
#2023-01-13|7273.12
#2023-01-16| .
#2023-01-17|7265.87
#2023-01-18|7236.12
#2023-01-19|7227.49
#2023-01-20|7259.76
#2023-01-23|7277.00
#2023-01-24|7272.56
#2023-01-25|7278.32
#2023-01-26|7289.84
#2023-01-27|7297.99
#2023-01-30|7284.08
#2023-01-31|7333.21
#2023-02-01|7361.01
#2023-02-02|7515.89
#2023-02-03|7493.42
#2023-02-06|7388.31
#2023-02-07|7427.64
#2023-02-08|7324.49
#2023-02-09|7224.07
#2023-02-10|7236.99
#2023-02-13|7326.20
#2023-02-14|7295.63
#2023-02-15|7373.37
#2023-02-16|7332.68
#2023-02-17|7384.11
#2023-02-20| .
#2023-02-21|7182.86
#2023-02-22|7199.96
#2023-02-23|7231.17
#2023-02-24|7191.84
#2023-02-27|7195.26
#2023-02-28|7191.66
#2023-03-01|7212.05
#2023-03-02|7233.69
#2023-03-03|7306.38
#2023-03-06|7171.74
#2023-03-07|7101.53
#2023-03-08|7105.45
#2023-03-09|6926.77
#2023-03-10|6764.74
#2023-03-13|6583.97
#2023-03-14|6712.92
#2023-03-15|6619.19
#2023-03-16|6735.96
#2023-03-17|6550.08
#2023-03-20|6627.18
#2023-03-21|6756.07
#2023-03-22|6585.12
#2023-03-23|6534.41
#2023-03-24|6602.84
#2023-03-27|6664.25
#2023-03-28|6677.80
#2023-03-29|6708.86
#2023-03-30|6694.47
#2023-03-31|6811.00
#2023-04-03|6808.62
#2023-04-04|6776.83
#2023-04-05|6766.09
#2023-04-06|6765.59
#2023-04-07| .
#2023-04-10|6787.53
#2023-04-11|6801.73
#2023-04-12|6794.77
#2023-04-13|6809.97
#2023-04-14|6800.73
#2023-04-17|6812.45
#2023-04-18|6805.29
#2023-04-19|6811.60
#2023-04-20|6807.88
#2023-04-21|6806.25
#2023-04-24|6806.97
#2023-04-25|6767.45
#2023-04-26|6751.47
#2023-04-27|6777.86
#2023-04-28|6793.33
#2023-05-01|6791.98
#2023-05-02|6757.50
#2023-05-03|6752.56
#2023-05-04|6727.53
#2023-05-05|6767.00
#2023-05-08|6758.53
#2023-05-09|6748.84
#2023-05-10|6752.16
#2023-05-11|6742.59
#2023-05-12|6744.21
#2023-05-15|6761.60
#2023-05-16|6742.81
#2023-05-17|6780.27
#2023-05-18|6792.79
#2023-05-19|6779.86
#2023-05-22|6792.60
#2023-05-23|6790.11
#2023-05-24|6773.68
#2023-05-25|6771.33
#2023-05-26|6789.30
#2023-05-29| .
#2023-05-30|6782.83
#2023-05-31|6759.04
#2023-06-01|6774.94
#2023-06-02|6843.85
#2023-06-05|6813.95
#2023-06-06|6863.64
#2023-06-07|6903.25
#2023-06-08|6894.97
#2023-06-09|6884.87
#2023-06-12|6886.69
#2023-06-13|6904.58
#2023-06-14|6886.16
#2023-06-15|6901.92
#2023-06-16|6894.86
#2023-06-19| .
#2023-06-20|6885.03
#2023-06-21|6886.02
#2023-06-22|6871.21
#2023-06-23|6848.22
#2023-06-26|6855.33
#2023-06-27|6881.73
#2023-06-28|6882.71
#2023-06-29|6908.33
#2023-06-30|6913.09
#2023-07-03|6923.04
#2023-07-04| .
#2023-07-05|6899.66
#2023-07-06|6877.06
#2023-07-07|6894.04
#2023-07-10|6915.88
#2023-07-11|6933.38
#2023-07-12|6954.83
#2023-07-13|6968.97
#2023-07-14|6956.94
#2023-07-17|6971.87
#2023-07-18|6999.59
#2023-07-19|7011.86
#2023-07-20|7004.30
#2023-07-21|6998.76
#2023-07-24|7012.06
#2023-07-25|7013.56
#2023-07-26|7028.08
#2023-07-27|7010.54
#2023-07-28|7026.11
#2023-07-31|7039.84
#2023-08-01|7034.79
#2023-08-02|6993.53
#2023-08-03|6991.35
#2023-08-04|6998.74
#2023-08-07|7048.72
#2023-08-08|6998.64
#2023-08-09|6959.93
#2023-08-10|6942.41
#2023-08-11|6946.36
#2023-08-14|6923.92
#2023-08-15|6838.38
#2023-08-16|6766.56
#2023-08-17|6700.80
#2023-08-18|6730.37
#2023-08-21|6703.42
#2023-08-22|6670.89
#2023-08-23|6728.91
#2023-08-24|6681.90
#2023-08-25|6694.81
#2023-08-28|6747.40
#2023-08-29|6820.48
#2023-08-30|6836.02
#2023-08-31|6820.95
#2023-09-01|6896.92
#2023-09-04| .
#2023-09-05|6702.38
#2023-09-06|6672.00
#2023-09-07|6615.79
#2023-09-08|6607.31
#2023-09-11|6612.68
#2023-09-12|6619.01
#2023-09-13|6582.05
#2023-09-14|6687.53
#2023-09-15|6624.69
#2023-09-18|6593.56
#2023-09-19|6571.78
#2023-09-20|6530.86
#2023-09-21|6452.41
#2023-09-22|6433.51
#2023-09-25|6466.95
#2023-09-26|6373.91
#2023-09-27|6433.21
#2023-09-28|6495.88
#2023-09-29|6457.56
#2023-10-02|6382.57
#2023-10-03|6360.91
#2023-10-04|6368.52
#2023-10-05|6369.61
#2023-10-06|6381.46
#2023-10-09|6393.01
#2023-10-10|6407.95
#2023-10-11|6410.16
#2023-10-12|6382.84
#2023-10-13|6368.71
#2023-10-16|6394.37
#2023-10-17|6411.72
#2023-10-18|6381.90
#2023-10-19|6362.92
#2023-10-20|6348.38
#2023-10-23|6337.74
#2023-10-24|6344.48
#2023-10-25|6328.93
#2023-10-26|6337.13
#2023-10-27|6325.22
#2023-10-30|6336.67
#2023-10-31|6346.57
#2023-11-01|6356.39
#2023-11-02|6393.64
#2023-11-03|6434.42
#2023-11-06|6420.23
#2023-11-07|6411.45
#2023-11-08|6398.32
#2023-11-09|6383.85
#2023-11-10|6403.48
#2023-11-13|6404.08
#2023-11-14|6481.02
#2023-11-15|6484.03
#2023-11-16|6462.87
#2023-11-17|6479.93
#2023-11-20|6484.41
#2023-11-21|6469.00
#2023-11-22|6480.75
#2023-11-23| .
#2023-11-24|6487.80
#2023-11-27|6485.88
#2023-11-28|6476.17
#2023-11-29|6481.67
#2023-11-30|6488.69
#2023-12-01|6533.59
#2023-12-04|6553.02
#2023-12-05|6531.92
#2023-12-06|6533.63
#2023-12-07|6550.62
#2023-12-08|6562.39
#2023-12-11|6571.79
#2023-12-12|6567.92
#2023-12-13|6618.76
#2023-12-14|6660.10
#2023-12-15|6645.59
#2023-12-18|6645.09
#2023-12-19|6678.93
#2023-12-20|6654.68
#2023-12-21|6679.92
#2023-12-22|6694.04
#2023-12-25| .
#2023-12-26|6713.31
#2023-12-27|6714.67
#2023-12-28|6710.44
#2023-12-29|6694.30
#2024-01-01| .
#2024-01-02|6685.03
#2024-01-03|6516.68
#2024-01-04|6505.84
#2024-01-05|6475.28
#2024-01-08|6557.09
#2024-01-09|6483.02
#2024-01-10|6503.25
#2024-01-11|6476.18
#2024-01-12|6468.26
#2024-01-15| .
#2024-01-16|6407.39
#2024-01-17|6368.55
#2024-01-18|6430.53
#2024-01-19|6491.27
#2024-01-22|6609.72
#2024-01-23|6564.50
#2024-01-24|6517.83
#2024-01-25|6560.60
#2024-01-26|6571.37
#2024-01-29|6646.87
#2024-01-30|6632.97
#2024-01-31|6471.56
#2024-02-01|6554.69
#2024-02-02|6532.11
#2024-02-05|6431.13
#2024-02-06|6464.73
#2024-02-07|6466.71
#2024-02-08|6546.38
#2024-02-09|6618.01
#2024-02-12|6728.45
#2024-02-13|6490.92
#2024-02-14|6622.94
#2024-02-15|6765.81
#2024-02-16|6694.68
#2024-02-19| .
#2024-02-20|6633.25
#2024-02-21|6624.57
#2024-02-22|6651.78
#2024-02-23|6679.96
#2024-02-26|6681.21
#2024-02-27|6729.74
#2024-02-28|6689.26
#2024-02-29|6750.84
#2024-03-01|6771.63
#2024-03-04|6768.94
#2024-03-05|6738.03
#2024-03-06|6757.33
#2024-03-07|6808.47
#2024-03-08|6797.05
#2024-03-11|6767.82
#2024-03-12|6757.73
#2024-03-13|6771.53
#2024-03-14|6671.25
#2024-03-15|6700.02
#2024-03-18|6671.08
#2024-03-19|6724.32
#2024-03-20|6833.10
#2024-03-21|6900.96
#2024-03-22|6832.67
#2024-03-25|6826.98
#2024-03-26|6820.52
#2024-03-27|6967.64
#2024-03-28|7008.00
#2024-03-29| .
#2024-04-01|6939.93
#2024-04-02|6842.69
#2024-04-03|6869.83
#2024-04-04|6815.81
#2024-04-05|6847.05
#2024-04-08|6888.31
#2024-04-09|6904.58
#2024-04-10|6732.30
#2024-04-11|6753.91
#2024-04-12|6659.61
#2024-04-15|6602.01
#2024-04-16|6569.65
#2024-04-17|6522.75
#2024-04-18|6526.79
#2024-04-19|6601.88
#2024-04-22|6652.69
#2024-04-23|6760.75
#2024-04-24|6756.30
#2024-04-25|6701.34
#2024-04-26|6734.42
#2024-04-29|6764.83
#2024-04-30|6642.70
#2024-05-01|6666.01
#2024-05-02|6764.41
#2024-05-03|6827.37
#2024-05-06|6895.55
#2024-05-07|6908.01
#2024-05-08|6908.77
#2024-05-09|6979.63
#2024-05-10|6967.63
#2024-05-13|6957.47
#2024-05-14|7011.53
#2024-05-15|7049.65
#2024-05-16|7020.35
#2024-05-17|7024.75
#2024-05-20|7022.21
#2024-05-21|7022.03
#2024-05-22|6969.94
#2024-05-23|6885.27
#2024-05-24|6945.13
#2024-05-27| .
#2024-05-28|6912.44
#2024-05-29|6823.51
#2024-05-30|6907.64
#2024-05-31|6991.25
#2024-06-03|6945.36
#2024-06-04|6855.54
#2024-06-05|6911.38
#2024-06-06|6869.40
#2024-06-07|6807.04
#2024-06-10|6790.86
#2024-06-11|6761.75
#2024-06-12|6864.66
#2024-06-13|6793.21
#2024-06-14|6695.19
#2024-06-17|6770.38
#2024-06-18|6786.67
#2024-06-19| .
#2024-06-20|6768.19
#2024-06-21|6777.95
#2024-06-24|6835.69
#2024-06-25|6787.94
#2024-06-26|6782.61
#2024-06-27|6812.69
#2024-06-28|6866.10
#2024-07-01|6803.12
#2024-07-02|6832.35
#2024-07-03|6833.03
#2024-07-04| .
#2024-07-05|6785.00
#2024-07-08|6802.02
#2024-07-09|6755.60
#2024-07-10|6826.12
#2024-07-11|7040.69
#2024-07-12|7101.49
#2024-07-15|7203.20
#2024-07-16|7446.23
#2024-07-17|7417.30
#2024-07-18|7323.35
#2024-07-19|7285.84
#2024-07-22|7390.25
#2024-07-23|7441.94
#2024-07-24|7307.31
#2024-07-25|7414.59
#2024-07-26|7528.84
#2024-07-29|7476.66
#2024-07-30|7523.41
#2024-07-31|7547.91
#2024-08-01|7353.43
#2024-08-02|7132.79
#2024-08-05|6912.74
#2024-08-06|6992.67
#2024-08-07|6921.97
#2024-08-08|7065.96
#2024-08-09|7056.99
#2024-08-12|6992.13
#2024-08-13|7087.22
#2024-08-14|7068.41
#2024-08-15|7212.50
#2024-08-16|7238.81
#2024-08-19|7294.59
#2024-08-20|7207.06
#2024-08-21|7282.45
#2024-08-22|7243.54
#2024-08-23|7448.33
#2024-08-26|7438.14
#2024-08-27|7404.79
#2024-08-28|7382.81
#2024-08-29|7425.44
#2024-08-30|7485.32
#2024-09-02| .
#2024-09-03|7292.30
#2024-09-04|7270.37
#2024-09-05|7214.73
#2024-09-06|7094.90
#2024-09-09|7087.40
#2024-09-10|7070.65
#2024-09-11|7066.59
#2024-09-12|7146.54
#2024-09-13|7313.06
#2024-09-16|7365.32
#2024-09-17|7424.32
#2024-09-18|7426.03
#2024-09-19|7569.23
#2024-09-20|7495.54
#2024-09-23|7501.02
#2024-09-24|7489.66
#2024-09-25|7410.45
#2024-09-26|7457.96
#2024-09-27|7500.39
#2024-09-30|7529.68
#2024-10-01|7440.48
#2024-10-02|7411.92
#2024-10-03|7367.55
#2024-10-04|7466.58
#2024-10-07|7401.14
#2024-10-08|7396.61
#2024-10-09|7424.22
#2024-10-10|7382.41
#2024-10-11|7523.35
#2024-10-14|7573.27
#2024-10-15|7578.13
#2024-10-16|7685.26
#2024-10-17|7688.86
#2024-10-18|7645.66
#2024-10-21|7517.25
#2024-10-22|7478.70
#2024-10-23|7447.56
#2024-10-24|7461.61
#2024-10-25|7417.97
#2024-10-28|7523.40
#2024-10-29|7498.12
#2024-10-30|7499.63
#2024-10-31|7406.01
#2024-11-01|7428.44
#2024-11-04|7445.93
#2024-11-05|7591.59
#2024-11-06|8078.14
#2024-11-07|8001.31
#2024-11-08|8061.15
#2024-11-11|8180.12
#2024-11-12|8086.17
#2024-11-13|8034.91
#2024-11-14|7952.35
#2024-11-15|7893.00
#2024-11-18|7902.10
#2024-11-19|7908.17
#2024-11-20|7922.85
#2024-11-21|8052.53
#2024-11-22|8189.85
#2024-11-25|8313.81
#2024-11-26|8243.78
#2024-11-27|8219.76
#2024-11-28| .
#2024-11-29|8236.39
#2024-12-02|8251.85
#2024-12-03|8198.32
#2024-12-04|8218.53
#2024-12-05|8137.25
#2024-12-06|8125.87
#2024-12-09|8075.63
#2024-12-10|8062.29
#2024-12-11|8110.92
#2024-12-12|8050.10
#2024-12-13|8001.01
#2024-12-16|8018.04
#2024-12-17|7910.00
#2024-12-18|7605.26
#2024-12-19|7596.63
#2024-12-20|7639.45
#2024-12-23|7628.91
#2024-12-24|7698.46
#2024-12-25| .
#2024-12-26|7734.72
#2024-12-27|7643.17
#2024-12-30|7600.07
#2024-12-31|7610.80
#2025-01-01| .
#2025-01-02|7580.98
#2025-01-03|7660.39
#2025-01-06|7630.60
#2025-01-07|7575.28
#2025-01-08|7585.15
#2025-01-09| .
#2025-01-10|7437.22
#2025-01-13|7499.49
#2025-01-14|7639.09
#2025-01-15|7757.57
#2025-01-16|7788.18
#2025-01-17|7823.61
#2025-01-20| .
#2025-01-21|7944.48
#2025-01-22|7874.23
#2025-01-23|7877.91
#2025-01-24|7861.06
#2025-01-27|7841.58
#2025-01-28|7849.15
#2025-01-29|7833.11
#2025-01-30|7921.64
#2025-01-31|7848.85
#2025-02-03|7749.18
#2025-02-04|7832.30
#2025-02-05|7903.83
#2025-02-06|7901.22
#2025-02-07|7824.45
#2025-02-10|7832.29
#2025-02-11|7841.80
#2025-02-12|7742.23
#2025-02-13|7830.03
#2025-02-14|7820.34
#2025-02-17| .
#2025-02-18|7869.28
#2025-02-19|7833.60
#2025-02-20|7751.86
#2025-02-21|7577.74
#2025-02-24|7552.72
#2025-02-25|7573.36
#2025-02-26|7556.92
#2025-02-27|7477.90
#2025-02-28|7553.30
#2025-03-03|7409.82
#2025-03-04|7278.20
#2025-03-05|7327.85
#2025-03-06|7246.50
#2025-03-07|7286.67
#2025-03-10|7139.29
#2025-03-11|7116.98
#2025-03-12|7088.09
#2025-03-13|6994.51
#2025-03-14|7155.32
#2025-03-17|7231.19
#2025-03-18|7192.70
#2025-03-19|7291.74
#2025-03-20|7247.77
#2025-03-21|7195.35
#2025-03-24|7359.92
#2025-03-25|7327.50
#2025-03-26|7304.52
#2025-03-27|7290.15
#2025-03-28|7154.10
#2025-03-31|7170.37
#2025-04-01|7207.74
#2025-04-02|7233.41
#2025-04-03|7121.47
#2025-04-04|7055.28
#2025-04-07|7030.69
#2025-04-08|6994.78
#2025-04-09|7123.90
#2025-04-10|7059.55
#2025-04-11|7081.58
#2025-04-14|7099.73
#2025-04-15|7099.43
#2025-04-16|7085.24
#2025-04-17|7100.47
#2025-04-18| .
#2025-04-21|7065.40
#2025-04-22|7108.35
#2025-04-23|7129.03
#2025-04-24|7158.06
#2025-04-25|7155.43
#2025-04-28|7161.08
#2025-04-29|7172.95
#2025-04-30|7160.52
#2025-05-01|7172.49
#2025-05-02|7212.69
#2025-05-05|7205.78
#2025-05-06|7199.13
#2025-05-07|7204.26
#2025-05-08|7236.03
#2025-05-09|7237.33
#2025-05-12|7293.48
#2025-05-13|7301.55
#2025-05-14|7286.15
#2025-05-15|7298.35
#2025-05-16|7314.29
#2025-05-19|7310.02
#2025-05-20|7307.78
#2025-05-21|7258.06
#2025-05-22|7256.20
#2025-05-23|7250.86
#2025-05-26| .
#2025-05-27|7295.66
#2025-05-28|7272.97
#2025-05-29|7280.09
#2025-05-30|7277.68
#2025-06-02|7270.83
#2025-06-03|7296.08
#2025-06-04|7288.38
#2025-06-05|7288.76
#2025-06-06|7312.92
#2025-06-09|7320.47
#2025-06-10|7329.41
#2025-06-11|7319.78
#2025-06-12|7316.04
#2025-06-13|7283.59
#2025-06-16|7299.48
#2025-06-17|7283.38
#2025-06-18|7289.90
#2025-06-19| .
#2025-06-20|7289.78
#2025-06-23|7314.94
#2025-06-24|7333.62
#2025-06-25|7315.85
#2025-06-26|7344.53
#2025-06-27|7349.22
#2025-06-30|7349.61
#2025-07-01|7381.03
#2025-07-02|7460.67
#2025-07-03|7509.70
#2025-07-04| .
#2025-07-07|7404.96
#2025-07-08|7440.17
#2025-07-09|7482.10
#2025-07-10|7527.73
#2025-07-11|7448.44
#2025-07-14|7478.43
#2025-07-15|7320.11
#2025-07-16|7369.32
#2025-07-17|7461.05
#2025-07-18|7422.41
#2025-07-21|7406.14
#2025-07-22|7484.42
#2025-07-23|7557.45
#2025-07-24|7454.84
#2025-07-25|7506.27
#2025-07-28|7491.77
#2025-07-29|7467.47
#2025-07-30|7424.62
#2025-07-31|7371.23
#2025-08-01|7249.90
#2025-08-04|7367.66
#2025-08-05|7392.65
#2025-08-06|7380.57
#2025-08-07|7359.32
#2025-08-08|7378.70
#2025-08-11|7368.69
#2025-08-12|7575.95
#2025-08-13|7732.63
#2025-08-14|7636.87
#2025-08-15|7578.08
#2025-08-18|7595.14
#2025-08-19|7602.94
#2025-08-20|7563.63
#2025-08-21|7567.03
#2025-08-22|7843.76
#2025-08-25|7771.43
#2025-08-26|7786.91
#2025-08-27|7844.03
#2025-08-28|7828.88
#2025-08-29|7804.19
#2025-09-01| .
#2025-09-02|7755.77
#2025-09-03|7742.44
#2025-09-04|7844.16
#2025-09-05|7851.87
#2025-09-08|7843.39
#2025-09-09|7778.73
#2025-09-10|7763.90
#2025-09-11|7904.47
#2025-09-12|7807.51
#2025-09-15|7803.24
#2025-09-16|7784.20
#2025-09-17|7793.37
#2025-09-18|7929.46
#2025-09-19|7845.63
#2025-09-22|7846.89
#2025-09-23|7835.53
#2025-09-24|7792.22
#2025-09-25|7735.35
#2025-09-26|7814.75
#2025-09-29|7797.11
#2025-09-30|7802.14
#2025-10-01|7793.20
#2025-10-02|7799.57
#2025-10-03|7830.68
#2025-10-06|7814.48
#2025-10-07|7733.16
#2025-10-08|7782.68
#2025-10-09|7694.65
#2025-10-10|7496.56
#2025-10-13|7614.29
#2025-10-14|7737.33
#2025-10-15|7737.51
#2025-10-16|7623.15
#2025-10-17|7644.51
#2025-10-20|7749.75
#2025-10-21|7777.04
#2025-10-22|7729.58
#2025-10-23|7773.80
#2025-10-24|7820.78
#2025-10-27|7808.69
#2025-10-28|7768.99
#2025-10-29|7662.38
#2025-10-30|7606.63
#2025-10-31|7610.60
#2025-11-03|7627.71
#2025-11-04|7581.66
#2025-11-05|7675.85
#2025-11-06|7591.24
#2025-11-07|7647.05
#2025-11-10|7692.12
#2025-11-11|7723.77
#2025-11-12|7727.39
#2025-11-13|7608.49
#2025-11-14|7590.14
#2025-11-17|7415.62
#2025-11-18|7433.62
#2025-11-19|7424.03
#2025-11-20|7353.82
#2025-11-21|7557.76
#2025-11-24|7604.59
#2025-11-25|7786.21
#2025-11-26|7818.42
#2025-11-27| .
#2025-11-28|7827.66
#2025-12-01|7799.89
#2025-12-02|7780.90
#2025-12-03|7870.37
#2025-12-04|7862.92
#2025-12-05|7858.32
#2025-12-08|7815.49
#2025-12-09|7835.28
#2025-12-10|7988.00
#2025-12-11|8074.35
#2025-12-12|8012.76
#2025-12-15|8001.14
#2025-12-16|7953.59
#2025-12-17|7938.29
#2025-12-18|7958.09
#2025-12-19|7961.10
#2025-12-22|8011.91
#2025-12-23|7977.62
#2025-12-24|7997.68
#2025-12-25| .
#2025-12-26|7993.18
#2025-12-29|7959.35
#2025-12-30|7913.48
#2025-12-31|7834.78
#2026-01-01| .
#2026-01-02|7895.54
#2026-01-05|8016.27
#2026-01-06|8111.76
#2026-01-07|8053.81
#2026-01-08|8171.86
#2026-01-09|8223.78
#2026-01-12|8217.16
#2026-01-13|8194.99
#2026-01-14|8229.37
#2026-01-15|8337.36
#2026-01-16|8312.96
#2026-01-19| .
#2026-01-20|8208.08
#2026-01-21|8410.56
#2026-01-22|8425.42
#2026-01-23|8278.57
#2026-01-26|8291.56
#2026-01-27|8271.33
#2026-01-28|8232.48
#2026-01-29|8292.86
#2026-01-30|8242.68
#2026-02-02|8328.25
#2026-02-03|8318.45
#2026-02-04|8401.22
#2026-02-05|8365.44
#2026-02-06|8561.32
#2026-02-09|8556.12
#2026-02-10|8559.93
#2026-02-11|8548.06
#2026-02-12|8440.27
#2026-02-13|8524.56
#2026-02-16| .
#2026-02-17|8504.59
#2026-02-18|8523.69
#2026-02-19|8520.52
#2026-02-20|8559.65
#2026-02-23|8387.71
#2026-02-24|8466.74
#2026-02-25|8494.11
#2026-02-26|8548.80
#2026-02-27|8434.48
#2026-03-02|8476.74
#2026-03-03|8381.75
#2026-03-04|8406.44
#2026-03-05|8271.17
#2026-03-06|8100.59
#2026-03-09|8130.75
#2026-03-10|8077.49
#2026-03-11|8046.71
#2026-03-12|7916.67
#2026-03-13|7912.73
#2026-03-16|7957.88
#2026-03-17|8006.69
#2026-03-18|7903.84
#2026-03-19|7929.09
#2026-03-20|7796.53
#2026-03-23|7954.79
#2026-03-24|8008.52
#2026-03-25|8058.07
#2026-03-26|7992.95
#2026-03-27|7872.21
#2026-03-30|7847.84
#2026-03-31|8026.30
#2026-04-01|8065.48
#2026-04-02|8081.23