Table Data - Nasdaq US 500 Large Cap Total Return Index
| Title | Nasdaq US 500 Large Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUS500LCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2016-01-11 to 2026-01-16 |
| Last Updated | 2026-01-16 10:50 PM CST |
| Notes | For more information about this series, see: NQUS500LCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2016-01-11 | 1000.93 |
| 2016-01-12 | 1008.61 |
| 2016-01-13 | 983.35 |
| 2016-01-14 | 999.71 |
| 2016-01-15 | 978.14 |
| 2016-01-18 | . |
| 2016-01-19 | 978.06 |
| 2016-01-20 | 966.64 |
| 2016-01-21 | 971.07 |
| 2016-01-22 | 991.18 |
| 2016-01-25 | 975.62 |
| 2016-01-26 | 989.64 |
| 2016-01-27 | 978.62 |
| 2016-01-28 | 983.14 |
| 2016-01-29 | 1007.52 |
| 2016-02-01 | 1006.87 |
| 2016-02-02 | 987.43 |
| 2016-02-03 | 993.19 |
| 2016-02-04 | 995.13 |
| 2016-02-05 | 976.17 |
| 2016-02-08 | 962.41 |
| 2016-02-09 | 961.87 |
| 2016-02-10 | 962.09 |
| 2016-02-11 | 950.19 |
| 2016-02-12 | 969.17 |
| 2016-02-15 | . |
| 2016-02-16 | 985.56 |
| 2016-02-17 | 1001.69 |
| 2016-02-18 | 996.98 |
| 2016-02-19 | 997.40 |
| 2016-02-22 | 1011.79 |
| 2016-02-23 | 999.30 |
| 2016-02-24 | 1003.72 |
| 2016-02-25 | 1015.48 |
| 2016-02-26 | 1013.67 |
| 2016-02-29 | 1005.33 |
| 2016-03-01 | 1029.64 |
| 2016-03-02 | 1034.06 |
| 2016-03-03 | 1037.95 |
| 2016-03-04 | 1040.94 |
| 2016-03-07 | 1042.01 |
| 2016-03-08 | 1030.67 |
| 2016-03-09 | 1035.69 |
| 2016-03-10 | 1035.35 |
| 2016-03-11 | 1052.63 |
| 2016-03-14 | 1051.33 |
| 2016-03-15 | 1049.34 |
| 2016-03-16 | 1055.14 |
| 2016-03-17 | 1061.92 |
| 2016-03-18 | 1066.77 |
| 2016-03-21 | 1067.45 |
| 2016-03-22 | 1066.66 |
| 2016-03-23 | 1059.82 |
| 2016-03-24 | 1059.68 |
| 2016-03-25 | . |
| 2016-03-28 | 1060.42 |
| 2016-03-29 | 1070.31 |
| 2016-03-30 | 1074.92 |
| 2016-03-31 | 1073.44 |
| 2016-04-01 | 1080.65 |
| 2016-04-04 | 1077.15 |
| 2016-04-05 | 1067.21 |
| 2016-04-06 | 1078.59 |
| 2016-04-07 | 1065.74 |
| 2016-04-08 | 1068.83 |
| 2016-04-11 | 1065.96 |
| 2016-04-12 | 1076.36 |
| 2016-04-13 | 1087.21 |
| 2016-04-14 | 1087.40 |
| 2016-04-15 | 1086.36 |
| 2016-04-18 | 1093.53 |
| 2016-04-19 | 1096.52 |
| 2016-04-20 | 1097.25 |
| 2016-04-21 | 1091.28 |
| 2016-04-22 | 1091.87 |
| 2016-04-25 | 1090.11 |
| 2016-04-26 | 1092.22 |
| 2016-04-27 | 1093.87 |
| 2016-04-28 | 1084.03 |
| 2016-04-29 | 1078.27 |
| 2016-05-02 | 1087.25 |
| 2016-05-03 | 1077.49 |
| 2016-05-04 | 1071.47 |
| 2016-05-05 | 1071.45 |
| 2016-05-06 | 1075.26 |
| 2016-05-09 | 1076.04 |
| 2016-05-10 | 1089.38 |
| 2016-05-11 | 1079.62 |
| 2016-05-12 | 1080.10 |
| 2016-05-13 | 1070.75 |
| 2016-05-16 | 1081.24 |
| 2016-05-17 | 1070.75 |
| 2016-05-18 | 1071.34 |
| 2016-05-19 | 1067.26 |
| 2016-05-20 | 1073.60 |
| 2016-05-23 | 1071.39 |
| 2016-05-24 | 1086.07 |
| 2016-05-25 | 1093.49 |
| 2016-05-26 | 1093.64 |
| 2016-05-27 | 1098.33 |
| 2016-05-30 | . |
| 2016-05-31 | 1097.40 |
| 2016-06-01 | 1098.57 |
| 2016-06-02 | 1101.83 |
| 2016-06-03 | 1098.49 |
| 2016-06-06 | 1103.59 |
| 2016-06-07 | 1104.88 |
| 2016-06-08 | 1108.61 |
| 2016-06-09 | 1106.71 |
| 2016-06-10 | 1096.72 |
| 2016-06-13 | 1088.68 |
| 2016-06-14 | 1086.99 |
| 2016-06-15 | 1085.21 |
| 2016-06-16 | 1089.13 |
| 2016-06-17 | 1085.76 |
| 2016-06-20 | 1092.07 |
| 2016-06-21 | 1095.18 |
| 2016-06-22 | 1093.28 |
| 2016-06-23 | 1108.07 |
| 2016-06-24 | 1068.98 |
| 2016-06-27 | 1050.40 |
| 2016-06-28 | 1068.94 |
| 2016-06-29 | 1087.28 |
| 2016-06-30 | 1102.44 |
| 2016-07-01 | 1104.55 |
| 2016-07-04 | . |
| 2016-07-05 | 1097.66 |
| 2016-07-06 | 1104.00 |
| 2016-07-07 | 1103.46 |
| 2016-07-08 | 1120.17 |
| 2016-07-11 | 1124.04 |
| 2016-07-12 | 1130.85 |
| 2016-07-13 | 1131.20 |
| 2016-07-14 | 1136.62 |
| 2016-07-15 | 1135.62 |
| 2016-07-18 | 1138.00 |
| 2016-07-19 | 1136.52 |
| 2016-07-20 | 1141.52 |
| 2016-07-21 | 1137.22 |
| 2016-07-22 | 1142.46 |
| 2016-07-25 | 1139.37 |
| 2016-07-26 | 1139.41 |
| 2016-07-27 | 1137.59 |
| 2016-07-28 | 1140.17 |
| 2016-07-29 | 1141.95 |
| 2016-08-01 | 1140.50 |
| 2016-08-02 | 1133.44 |
| 2016-08-03 | 1137.50 |
| 2016-08-04 | 1138.30 |
| 2016-08-05 | 1147.49 |
| 2016-08-08 | 1146.88 |
| 2016-08-09 | 1147.65 |
| 2016-08-10 | 1144.84 |
| 2016-08-11 | 1150.23 |
| 2016-08-12 | 1149.72 |
| 2016-08-15 | 1152.68 |
| 2016-08-16 | 1146.36 |
| 2016-08-17 | 1148.52 |
| 2016-08-18 | 1150.74 |
| 2016-08-19 | 1149.11 |
| 2016-08-22 | 1148.77 |
| 2016-08-23 | 1150.66 |
| 2016-08-24 | 1145.13 |
| 2016-08-25 | 1143.89 |
| 2016-08-26 | 1141.98 |
| 2016-08-29 | 1148.02 |
| 2016-08-30 | 1145.93 |
| 2016-08-31 | 1143.82 |
| 2016-09-01 | 1143.99 |
| 2016-09-02 | 1149.19 |
| 2016-09-05 | . |
| 2016-09-06 | 1152.61 |
| 2016-09-07 | 1152.79 |
| 2016-09-08 | 1149.85 |
| 2016-09-09 | 1121.83 |
| 2016-09-12 | 1138.42 |
| 2016-09-13 | 1122.19 |
| 2016-09-14 | 1121.56 |
| 2016-09-15 | 1133.22 |
| 2016-09-16 | 1128.99 |
| 2016-09-19 | 1129.03 |
| 2016-09-20 | 1129.54 |
| 2016-09-21 | 1141.86 |
| 2016-09-22 | 1149.41 |
| 2016-09-23 | 1142.99 |
| 2016-09-26 | 1133.34 |
| 2016-09-27 | 1140.59 |
| 2016-09-28 | 1146.89 |
| 2016-09-29 | 1136.10 |
| 2016-09-30 | 1145.22 |
| 2016-10-03 | 1141.76 |
| 2016-10-04 | 1136.16 |
| 2016-10-05 | 1141.23 |
| 2016-10-06 | 1141.31 |
| 2016-10-07 | 1137.76 |
| 2016-10-10 | 1142.88 |
| 2016-10-11 | 1128.63 |
| 2016-10-12 | 1130.13 |
| 2016-10-13 | 1127.01 |
| 2016-10-14 | 1127.05 |
| 2016-10-17 | 1123.76 |
| 2016-10-18 | 1130.27 |
| 2016-10-19 | 1132.65 |
| 2016-10-20 | 1131.12 |
| 2016-10-21 | 1131.26 |
| 2016-10-24 | 1136.75 |
| 2016-10-25 | 1132.96 |
| 2016-10-26 | 1130.98 |
| 2016-10-27 | 1127.64 |
| 2016-10-28 | 1124.38 |
| 2016-10-31 | 1124.70 |
| 2016-11-01 | 1116.97 |
| 2016-11-02 | 1109.59 |
| 2016-11-03 | 1104.89 |
| 2016-11-04 | 1103.17 |
| 2016-11-07 | 1127.51 |
| 2016-11-08 | 1132.33 |
| 2016-11-09 | 1145.10 |
| 2016-11-10 | 1146.77 |
| 2016-11-11 | 1145.61 |
| 2016-11-14 | 1145.54 |
| 2016-11-15 | 1154.36 |
| 2016-11-16 | 1152.78 |
| 2016-11-17 | 1158.42 |
| 2016-11-18 | 1156.08 |
| 2016-11-21 | 1164.58 |
| 2016-11-22 | 1166.97 |
| 2016-11-23 | 1168.00 |
| 2016-11-24 | . |
| 2016-11-25 | 1172.86 |
| 2016-11-28 | 1166.60 |
| 2016-11-29 | 1168.45 |
| 2016-11-30 | 1165.22 |
| 2016-12-01 | 1160.74 |
| 2016-12-02 | 1161.29 |
| 2016-12-05 | 1168.14 |
| 2016-12-06 | 1172.38 |
| 2016-12-07 | 1187.99 |
| 2016-12-08 | 1190.32 |
| 2016-12-09 | 1197.24 |
| 2016-12-12 | 1196.14 |
| 2016-12-13 | 1204.45 |
| 2016-12-14 | 1194.82 |
| 2016-12-15 | 1199.51 |
| 2016-12-16 | 1197.59 |
| 2016-12-19 | 1199.85 |
| 2016-12-20 | 1204.52 |
| 2016-12-21 | 1201.47 |
| 2016-12-22 | 1199.38 |
| 2016-12-23 | 1201.09 |
| 2016-12-26 | . |
| 2016-12-27 | 1203.71 |
| 2016-12-28 | 1194.04 |
| 2016-12-29 | 1193.94 |
| 2016-12-30 | 1188.64 |
| 2017-01-02 | . |
| 2017-01-03 | 1198.71 |
| 2017-01-04 | 1205.98 |
| 2017-01-05 | 1205.10 |
| 2017-01-06 | 1209.50 |
| 2017-01-09 | 1205.25 |
| 2017-01-10 | 1205.29 |
| 2017-01-11 | 1208.72 |
| 2017-01-12 | 1206.16 |
| 2017-01-13 | 1208.51 |
| 2017-01-16 | . |
| 2017-01-17 | 1204.92 |
| 2017-01-18 | 1207.26 |
| 2017-01-19 | 1203.11 |
| 2017-01-20 | 1207.03 |
| 2017-01-23 | 1203.61 |
| 2017-01-24 | 1210.92 |
| 2017-01-25 | 1220.28 |
| 2017-01-26 | 1219.24 |
| 2017-01-27 | 1218.59 |
| 2017-01-30 | 1211.88 |
| 2017-01-31 | 1211.33 |
| 2017-02-01 | 1211.92 |
| 2017-02-02 | 1212.74 |
| 2017-02-03 | 1221.77 |
| 2017-02-06 | 1219.47 |
| 2017-02-07 | 1220.16 |
| 2017-02-08 | 1221.47 |
| 2017-02-09 | 1228.95 |
| 2017-02-10 | 1233.17 |
| 2017-02-13 | 1240.01 |
| 2017-02-14 | 1245.53 |
| 2017-02-15 | 1252.19 |
| 2017-02-16 | 1250.91 |
| 2017-02-17 | 1253.34 |
| 2017-02-20 | . |
| 2017-02-21 | 1260.86 |
| 2017-02-22 | 1259.38 |
| 2017-02-23 | 1260.21 |
| 2017-02-24 | 1262.50 |
| 2017-02-27 | 1263.68 |
| 2017-02-28 | 1260.69 |
| 2017-03-01 | 1277.54 |
| 2017-03-02 | 1270.04 |
| 2017-03-03 | 1270.93 |
| 2017-03-06 | 1266.66 |
| 2017-03-07 | 1262.89 |
| 2017-03-08 | 1260.22 |
| 2017-03-09 | 1261.20 |
| 2017-03-10 | 1265.19 |
| 2017-03-13 | 1265.93 |
| 2017-03-14 | 1261.88 |
| 2017-03-15 | 1272.36 |
| 2017-03-16 | 1270.80 |
| 2017-03-17 | 1269.13 |
| 2017-03-20 | 1266.48 |
| 2017-03-21 | 1250.74 |
| 2017-03-22 | 1253.45 |
| 2017-03-23 | 1252.02 |
| 2017-03-24 | 1251.06 |
| 2017-03-27 | 1249.62 |
| 2017-03-28 | 1258.78 |
| 2017-03-29 | 1260.16 |
| 2017-03-30 | 1264.04 |
| 2017-03-31 | 1261.25 |
| 2017-04-03 | 1259.20 |
| 2017-04-04 | 1260.26 |
| 2017-04-05 | 1256.16 |
| 2017-04-06 | 1259.03 |
| 2017-04-07 | 1258.09 |
| 2017-04-10 | 1259.01 |
| 2017-04-11 | 1257.52 |
| 2017-04-12 | 1253.02 |
| 2017-04-13 | 1244.46 |
| 2017-04-14 | . |
| 2017-04-17 | 1254.96 |
| 2017-04-18 | 1251.37 |
| 2017-04-19 | 1249.27 |
| 2017-04-20 | 1258.76 |
| 2017-04-21 | 1254.98 |
| 2017-04-24 | 1268.56 |
| 2017-04-25 | 1276.04 |
| 2017-04-26 | 1275.74 |
| 2017-04-27 | 1276.99 |
| 2017-04-28 | 1274.00 |
| 2017-05-01 | 1276.57 |
| 2017-05-02 | 1277.49 |
| 2017-05-03 | 1275.76 |
| 2017-05-04 | 1276.58 |
| 2017-05-05 | 1281.65 |
| 2017-05-08 | 1281.84 |
| 2017-05-09 | 1280.76 |
| 2017-05-10 | 1282.59 |
| 2017-05-11 | 1280.17 |
| 2017-05-12 | 1278.38 |
| 2017-05-15 | 1284.66 |
| 2017-05-16 | 1284.25 |
| 2017-05-17 | 1261.18 |
| 2017-05-18 | 1265.80 |
| 2017-05-19 | 1274.47 |
| 2017-05-22 | 1281.17 |
| 2017-05-23 | 1283.89 |
| 2017-05-24 | 1287.09 |
| 2017-05-25 | 1293.06 |
| 2017-05-26 | 1293.63 |
| 2017-05-29 | . |
| 2017-05-30 | 1292.25 |
| 2017-05-31 | 1291.91 |
| 2017-06-01 | 1302.29 |
| 2017-06-02 | 1306.69 |
| 2017-06-05 | 1304.99 |
| 2017-06-06 | 1301.19 |
| 2017-06-07 | 1303.62 |
| 2017-06-08 | 1304.02 |
| 2017-06-09 | 1302.98 |
| 2017-06-12 | 1301.80 |
| 2017-06-13 | 1307.88 |
| 2017-06-14 | 1306.95 |
| 2017-06-15 | 1304.37 |
| 2017-06-16 | 1304.64 |
| 2017-06-19 | 1315.31 |
| 2017-06-20 | 1306.62 |
| 2017-06-21 | 1306.18 |
| 2017-06-22 | 1305.77 |
| 2017-06-23 | 1307.78 |
| 2017-06-26 | 1308.28 |
| 2017-06-27 | 1297.90 |
| 2017-06-28 | 1309.44 |
| 2017-06-29 | 1298.44 |
| 2017-06-30 | 1300.65 |
| 2017-07-03 | 1303.63 |
| 2017-07-04 | . |
| 2017-07-05 | 1305.75 |
| 2017-07-06 | 1293.41 |
| 2017-07-07 | 1301.56 |
| 2017-07-10 | 1302.71 |
| 2017-07-11 | 1301.95 |
| 2017-07-12 | 1311.10 |
| 2017-07-13 | 1313.73 |
| 2017-07-14 | 1319.58 |
| 2017-07-17 | 1319.48 |
| 2017-07-18 | 1320.35 |
| 2017-07-19 | 1327.03 |
| 2017-07-20 | 1327.17 |
| 2017-07-21 | 1326.49 |
| 2017-07-24 | 1325.16 |
| 2017-07-25 | 1329.64 |
| 2017-07-26 | 1330.02 |
| 2017-07-27 | 1329.11 |
| 2017-07-28 | 1326.99 |
| 2017-07-31 | 1326.62 |
| 2017-08-01 | 1329.75 |
| 2017-08-02 | 1330.61 |
| 2017-08-03 | 1328.20 |
| 2017-08-04 | 1330.85 |
| 2017-08-07 | 1333.04 |
| 2017-08-08 | 1330.15 |
| 2017-08-09 | 1329.73 |
| 2017-08-10 | 1310.98 |
| 2017-08-11 | 1312.74 |
| 2017-08-14 | 1325.96 |
| 2017-08-15 | 1325.66 |
| 2017-08-16 | 1327.83 |
| 2017-08-17 | 1307.32 |
| 2017-08-18 | 1304.76 |
| 2017-08-21 | 1306.25 |
| 2017-08-22 | 1319.09 |
| 2017-08-23 | 1314.61 |
| 2017-08-24 | 1312.07 |
| 2017-08-25 | 1314.53 |
| 2017-08-28 | 1315.30 |
| 2017-08-29 | 1316.71 |
| 2017-08-30 | 1323.09 |
| 2017-08-31 | 1330.49 |
| 2017-09-01 | 1333.21 |
| 2017-09-04 | . |
| 2017-09-05 | 1323.22 |
| 2017-09-06 | 1327.48 |
| 2017-09-07 | 1327.38 |
| 2017-09-08 | 1325.32 |
| 2017-09-11 | 1339.78 |
| 2017-09-12 | 1344.22 |
| 2017-09-13 | 1345.24 |
| 2017-09-14 | 1344.21 |
| 2017-09-15 | 1346.74 |
| 2017-09-18 | 1349.18 |
| 2017-09-19 | 1350.69 |
| 2017-09-20 | 1351.26 |
| 2017-09-21 | 1347.06 |
| 2017-09-22 | 1348.07 |
| 2017-09-25 | 1344.71 |
| 2017-09-26 | 1345.06 |
| 2017-09-27 | 1350.49 |
| 2017-09-28 | 1352.22 |
| 2017-09-29 | 1357.20 |
| 2017-10-02 | 1362.62 |
| 2017-10-03 | 1365.90 |
| 2017-10-04 | 1367.75 |
| 2017-10-05 | 1375.70 |
| 2017-10-06 | 1374.47 |
| 2017-10-09 | 1371.87 |
| 2017-10-10 | 1375.42 |
| 2017-10-11 | 1377.75 |
| 2017-10-12 | 1375.63 |
| 2017-10-13 | 1376.80 |
| 2017-10-16 | 1379.48 |
| 2017-10-17 | 1380.50 |
| 2017-10-18 | 1381.47 |
| 2017-10-19 | 1382.07 |
| 2017-10-20 | 1389.23 |
| 2017-10-23 | 1383.95 |
| 2017-10-24 | 1386.26 |
| 2017-10-25 | 1379.70 |
| 2017-10-26 | 1381.38 |
| 2017-10-27 | 1392.51 |
| 2017-10-30 | 1387.95 |
| 2017-10-31 | 1389.58 |
| 2017-11-01 | 1391.71 |
| 2017-11-02 | 1392.52 |
| 2017-11-03 | 1397.26 |
| 2017-11-06 | 1398.95 |
| 2017-11-07 | 1398.66 |
| 2017-11-08 | 1401.18 |
| 2017-11-09 | 1396.29 |
| 2017-11-10 | 1395.52 |
| 2017-11-13 | 1397.05 |
| 2017-11-14 | 1394.12 |
| 2017-11-15 | 1386.61 |
| 2017-11-16 | 1398.21 |
| 2017-11-17 | 1394.59 |
| 2017-11-20 | 1396.42 |
| 2017-11-21 | 1405.61 |
| 2017-11-22 | 1404.65 |
| 2017-11-23 | . |
| 2017-11-24 | 1407.55 |
| 2017-11-27 | 1406.88 |
| 2017-11-28 | 1421.13 |
| 2017-11-29 | 1420.75 |
| 2017-11-30 | 1432.90 |
| 2017-12-01 | 1430.57 |
| 2017-12-04 | 1428.82 |
| 2017-12-05 | 1423.67 |
| 2017-12-06 | 1423.51 |
| 2017-12-07 | 1427.86 |
| 2017-12-08 | 1436.23 |
| 2017-12-11 | 1441.32 |
| 2017-12-12 | 1443.70 |
| 2017-12-13 | 1443.16 |
| 2017-12-14 | 1437.57 |
| 2017-12-15 | 1450.56 |
| 2017-12-18 | 1458.11 |
| 2017-12-19 | 1453.44 |
| 2017-12-20 | 1452.35 |
| 2017-12-21 | 1455.28 |
| 2017-12-22 | 1454.55 |
| 2017-12-25 | . |
| 2017-12-26 | 1453.06 |
| 2017-12-27 | 1454.44 |
| 2017-12-28 | 1457.58 |
| 2017-12-29 | 1449.97 |
| 2018-01-01 | . |
| 2018-01-02 | 1461.41 |
| 2018-01-03 | 1470.31 |
| 2018-01-04 | 1476.41 |
| 2018-01-05 | 1486.38 |
| 2018-01-08 | 1488.98 |
| 2018-01-09 | 1491.46 |
| 2018-01-10 | 1490.13 |
| 2018-01-11 | 1500.89 |
| 2018-01-12 | 1510.73 |
| 2018-01-15 | . |
| 2018-01-16 | 1505.63 |
| 2018-01-17 | 1519.92 |
| 2018-01-18 | 1517.41 |
| 2018-01-19 | 1524.16 |
| 2018-01-22 | 1536.55 |
| 2018-01-23 | 1539.64 |
| 2018-01-24 | 1538.76 |
| 2018-01-25 | 1539.61 |
| 2018-01-26 | 1557.96 |
| 2018-01-29 | 1547.61 |
| 2018-01-30 | 1531.16 |
| 2018-01-31 | 1531.83 |
| 2018-02-01 | 1531.89 |
| 2018-02-02 | 1500.19 |
| 2018-02-05 | 1439.02 |
| 2018-02-06 | 1463.34 |
| 2018-02-07 | 1457.37 |
| 2018-02-08 | 1402.83 |
| 2018-02-09 | 1423.70 |
| 2018-02-12 | 1443.12 |
| 2018-02-13 | 1447.70 |
| 2018-02-14 | 1467.61 |
| 2018-02-15 | 1485.60 |
| 2018-02-16 | 1486.33 |
| 2018-02-19 | . |
| 2018-02-20 | 1477.24 |
| 2018-02-21 | 1469.06 |
| 2018-02-22 | 1470.30 |
| 2018-02-23 | 1493.88 |
| 2018-02-26 | 1511.51 |
| 2018-02-27 | 1492.77 |
| 2018-02-28 | 1476.83 |
| 2018-03-01 | 1457.95 |
| 2018-03-02 | 1465.38 |
| 2018-03-05 | 1481.56 |
| 2018-03-06 | 1485.30 |
| 2018-03-07 | 1484.77 |
| 2018-03-08 | 1491.63 |
| 2018-03-09 | 1516.83 |
| 2018-03-12 | 1514.94 |
| 2018-03-13 | 1505.60 |
| 2018-03-14 | 1497.23 |
| 2018-03-15 | 1496.22 |
| 2018-03-16 | 1499.60 |
| 2018-03-19 | 1478.73 |
| 2018-03-20 | 1481.15 |
| 2018-03-21 | 1478.73 |
| 2018-03-22 | 1441.42 |
| 2018-03-23 | 1411.05 |
| 2018-03-26 | 1449.67 |
| 2018-03-27 | 1424.26 |
| 2018-03-28 | 1419.74 |
| 2018-03-29 | 1439.48 |
| 2018-03-30 | . |
| 2018-04-02 | 1406.74 |
| 2018-04-03 | 1424.68 |
| 2018-04-04 | 1441.40 |
| 2018-04-05 | 1451.88 |
| 2018-04-06 | 1419.79 |
| 2018-04-09 | 1424.55 |
| 2018-04-10 | 1448.90 |
| 2018-04-11 | 1440.87 |
| 2018-04-12 | 1453.23 |
| 2018-04-13 | 1448.54 |
| 2018-04-16 | 1460.18 |
| 2018-04-17 | 1475.61 |
| 2018-04-18 | 1476.90 |
| 2018-04-19 | 1468.60 |
| 2018-04-20 | 1456.32 |
| 2018-04-23 | 1456.11 |
| 2018-04-24 | 1436.91 |
| 2018-04-25 | 1439.03 |
| 2018-04-26 | 1453.90 |
| 2018-04-27 | 1455.27 |
| 2018-04-30 | 1443.76 |
| 2018-05-01 | 1447.05 |
| 2018-05-02 | 1436.71 |
| 2018-05-03 | 1433.84 |
| 2018-05-04 | 1452.57 |
| 2018-05-07 | 1457.93 |
| 2018-05-08 | 1457.99 |
| 2018-05-09 | 1472.09 |
| 2018-05-10 | 1486.17 |
| 2018-05-11 | 1489.17 |
| 2018-05-14 | 1490.34 |
| 2018-05-15 | 1480.47 |
| 2018-05-16 | 1486.83 |
| 2018-05-17 | 1486.02 |
| 2018-05-18 | 1482.39 |
| 2018-05-21 | 1493.49 |
| 2018-05-22 | 1488.77 |
| 2018-05-23 | 1493.79 |
| 2018-05-24 | 1490.59 |
| 2018-05-25 | 1487.20 |
| 2018-05-28 | . |
| 2018-05-29 | 1470.22 |
| 2018-05-30 | 1489.35 |
| 2018-05-31 | 1479.00 |
| 2018-06-01 | 1495.23 |
| 2018-06-04 | 1502.11 |
| 2018-06-05 | 1503.15 |
| 2018-06-06 | 1516.55 |
| 2018-06-07 | 1515.50 |
| 2018-06-08 | 1520.40 |
| 2018-06-11 | 1521.78 |
| 2018-06-12 | 1524.41 |
| 2018-06-13 | 1518.20 |
| 2018-06-14 | 1522.15 |
| 2018-06-15 | 1520.60 |
| 2018-06-18 | 1517.12 |
| 2018-06-19 | 1510.72 |
| 2018-06-20 | 1513.13 |
| 2018-06-21 | 1503.49 |
| 2018-06-22 | 1506.23 |
| 2018-06-25 | 1485.08 |
| 2018-06-26 | 1488.78 |
| 2018-06-27 | 1475.61 |
| 2018-06-28 | 1485.16 |
| 2018-06-29 | 1486.23 |
| 2018-07-02 | 1490.90 |
| 2018-07-03 | 1483.48 |
| 2018-07-04 | . |
| 2018-07-05 | 1496.47 |
| 2018-07-06 | 1509.25 |
| 2018-07-09 | 1523.20 |
| 2018-07-10 | 1528.54 |
| 2018-07-11 | 1517.80 |
| 2018-07-12 | 1531.37 |
| 2018-07-13 | 1532.81 |
| 2018-07-16 | 1531.38 |
| 2018-07-17 | 1537.93 |
| 2018-07-18 | 1541.15 |
| 2018-07-19 | 1535.14 |
| 2018-07-20 | 1534.09 |
| 2018-07-23 | 1536.48 |
| 2018-07-24 | 1542.91 |
| 2018-07-25 | 1557.18 |
| 2018-07-26 | 1552.18 |
| 2018-07-27 | 1542.03 |
| 2018-07-30 | 1532.61 |
| 2018-07-31 | 1540.36 |
| 2018-08-01 | 1539.03 |
| 2018-08-02 | 1547.66 |
| 2018-08-03 | 1554.74 |
| 2018-08-06 | 1560.66 |
| 2018-08-07 | 1565.16 |
| 2018-08-08 | 1564.47 |
| 2018-08-09 | 1562.60 |
| 2018-08-10 | 1552.16 |
| 2018-08-13 | 1546.10 |
| 2018-08-14 | 1555.92 |
| 2018-08-15 | 1544.45 |
| 2018-08-16 | 1557.66 |
| 2018-08-17 | 1562.85 |
| 2018-08-20 | 1566.39 |
| 2018-08-21 | 1569.99 |
| 2018-08-22 | 1569.58 |
| 2018-08-23 | 1566.89 |
| 2018-08-24 | 1576.95 |
| 2018-08-27 | 1589.29 |
| 2018-08-28 | 1589.90 |
| 2018-08-29 | 1599.09 |
| 2018-08-30 | 1592.47 |
| 2018-08-31 | 1593.35 |
| 2018-09-03 | . |
| 2018-09-04 | 1591.43 |
| 2018-09-05 | 1586.06 |
| 2018-09-06 | 1580.66 |
| 2018-09-07 | 1577.30 |
| 2018-09-10 | 1580.43 |
| 2018-09-11 | 1586.48 |
| 2018-09-12 | 1587.29 |
| 2018-09-13 | 1596.01 |
| 2018-09-14 | 1597.00 |
| 2018-09-17 | 1587.30 |
| 2018-09-18 | 1595.96 |
| 2018-09-19 | 1597.56 |
| 2018-09-20 | 1610.25 |
| 2018-09-21 | 1609.82 |
| 2018-09-24 | 1604.31 |
| 2018-09-25 | 1602.74 |
| 2018-09-26 | 1597.28 |
| 2018-09-27 | 1601.88 |
| 2018-09-28 | 1601.62 |
| 2018-10-01 | 1607.50 |
| 2018-10-02 | 1606.54 |
| 2018-10-03 | 1607.74 |
| 2018-10-04 | 1594.92 |
| 2018-10-05 | 1585.91 |
| 2018-10-08 | 1584.65 |
| 2018-10-09 | 1583.30 |
| 2018-10-10 | 1531.16 |
| 2018-10-11 | 1499.50 |
| 2018-10-12 | 1521.43 |
| 2018-10-15 | 1512.45 |
| 2018-10-16 | 1545.22 |
| 2018-10-17 | 1545.03 |
| 2018-10-18 | 1522.58 |
| 2018-10-19 | 1521.83 |
| 2018-10-22 | 1515.49 |
| 2018-10-23 | 1507.31 |
| 2018-10-24 | 1460.40 |
| 2018-10-25 | 1487.36 |
| 2018-10-26 | 1461.20 |
| 2018-10-29 | 1451.30 |
| 2018-10-30 | 1473.95 |
| 2018-10-31 | 1490.93 |
| 2018-11-01 | 1507.84 |
| 2018-11-02 | 1497.99 |
| 2018-11-05 | 1505.72 |
| 2018-11-06 | 1514.77 |
| 2018-11-07 | 1547.10 |
| 2018-11-08 | 1543.82 |
| 2018-11-09 | 1529.83 |
| 2018-11-12 | 1499.11 |
| 2018-11-13 | 1497.05 |
| 2018-11-14 | 1485.65 |
| 2018-11-15 | 1502.00 |
| 2018-11-16 | 1505.27 |
| 2018-11-19 | 1479.40 |
| 2018-11-20 | 1452.31 |
| 2018-11-21 | 1456.96 |
| 2018-11-22 | . |
| 2018-11-23 | 1447.48 |
| 2018-11-26 | 1470.54 |
| 2018-11-27 | 1475.10 |
| 2018-11-28 | 1509.41 |
| 2018-11-29 | 1506.08 |
| 2018-11-30 | 1519.08 |
| 2018-12-03 | 1536.05 |
| 2018-12-04 | 1486.55 |
| 2018-12-05 | . |
| 2018-12-06 | 1485.17 |
| 2018-12-07 | 1450.37 |
| 2018-12-10 | 1453.07 |
| 2018-12-11 | 1452.25 |
| 2018-12-12 | 1460.25 |
| 2018-12-13 | 1460.34 |
| 2018-12-14 | 1432.51 |
| 2018-12-17 | 1402.49 |
| 2018-12-18 | 1402.67 |
| 2018-12-19 | 1380.85 |
| 2018-12-20 | 1358.89 |
| 2018-12-21 | 1330.49 |
| 2018-12-24 | 1293.91 |
| 2018-12-25 | . |
| 2018-12-26 | 1358.54 |
| 2018-12-27 | 1370.15 |
| 2018-12-28 | 1368.97 |
| 2018-12-31 | 1381.14 |
| 2019-01-01 | . |
| 2019-01-02 | 1382.91 |
| 2019-01-03 | 1348.98 |
| 2019-01-04 | 1395.44 |
| 2019-01-07 | 1405.64 |
| 2019-01-08 | 1419.36 |
| 2019-01-09 | 1425.91 |
| 2019-01-10 | 1432.42 |
| 2019-01-11 | 1432.53 |
| 2019-01-14 | 1424.92 |
| 2019-01-15 | 1440.06 |
| 2019-01-16 | 1443.63 |
| 2019-01-17 | 1454.79 |
| 2019-01-18 | 1473.75 |
| 2019-01-21 | . |
| 2019-01-22 | 1452.96 |
| 2019-01-23 | 1456.17 |
| 2019-01-24 | 1458.62 |
| 2019-01-25 | 1471.18 |
| 2019-01-28 | 1459.79 |
| 2019-01-29 | 1457.35 |
| 2019-01-30 | 1480.81 |
| 2019-01-31 | 1494.01 |
| 2019-02-01 | 1495.65 |
| 2019-02-04 | 1505.92 |
| 2019-02-05 | 1512.98 |
| 2019-02-06 | 1510.24 |
| 2019-02-07 | 1496.81 |
| 2019-02-08 | 1498.37 |
| 2019-02-11 | 1499.29 |
| 2019-02-12 | 1518.42 |
| 2019-02-13 | 1523.10 |
| 2019-02-14 | 1519.49 |
| 2019-02-15 | 1536.44 |
| 2019-02-18 | . |
| 2019-02-19 | 1538.96 |
| 2019-02-20 | 1542.04 |
| 2019-02-21 | 1536.91 |
| 2019-02-22 | 1546.80 |
| 2019-02-25 | 1549.07 |
| 2019-02-26 | 1547.83 |
| 2019-02-27 | 1547.84 |
| 2019-02-28 | 1543.82 |
| 2019-03-01 | 1554.32 |
| 2019-03-04 | 1547.81 |
| 2019-03-05 | 1546.05 |
| 2019-03-06 | 1535.95 |
| 2019-03-07 | 1523.85 |
| 2019-03-08 | 1520.80 |
| 2019-03-11 | 1543.10 |
| 2019-03-12 | 1547.24 |
| 2019-03-13 | 1558.20 |
| 2019-03-14 | 1557.68 |
| 2019-03-15 | 1565.62 |
| 2019-03-18 | 1571.66 |
| 2019-03-19 | 1571.55 |
| 2019-03-20 | 1566.88 |
| 2019-03-21 | 1584.58 |
| 2019-03-22 | 1554.77 |
| 2019-03-25 | 1553.64 |
| 2019-03-26 | 1564.97 |
| 2019-03-27 | 1557.61 |
| 2019-03-28 | 1563.43 |
| 2019-03-29 | 1573.97 |
| 2019-04-01 | 1591.88 |
| 2019-04-02 | 1591.84 |
| 2019-04-03 | 1595.09 |
| 2019-04-04 | 1597.59 |
| 2019-04-05 | 1605.44 |
| 2019-04-08 | 1607.35 |
| 2019-04-09 | 1598.47 |
| 2019-04-10 | 1604.51 |
| 2019-04-11 | 1604.62 |
| 2019-04-12 | 1614.75 |
| 2019-04-15 | 1613.87 |
| 2019-04-16 | 1614.49 |
| 2019-04-17 | 1610.68 |
| 2019-04-18 | 1613.36 |
| 2019-04-19 | . |
| 2019-04-22 | 1615.45 |
| 2019-04-23 | 1629.81 |
| 2019-04-24 | 1626.60 |
| 2019-04-25 | 1626.14 |
| 2019-04-26 | 1633.68 |
| 2019-04-29 | 1635.39 |
| 2019-04-30 | 1638.86 |
| 2019-05-01 | 1626.99 |
| 2019-05-02 | 1624.05 |
| 2019-05-03 | 1639.77 |
| 2019-05-06 | 1632.67 |
| 2019-05-07 | 1605.51 |
| 2019-05-08 | 1603.08 |
| 2019-05-09 | 1598.87 |
| 2019-05-10 | 1605.03 |
| 2019-05-13 | 1565.70 |
| 2019-05-14 | 1579.38 |
| 2019-05-15 | 1588.64 |
| 2019-05-16 | 1603.53 |
| 2019-05-17 | 1594.27 |
| 2019-05-20 | 1583.66 |
| 2019-05-21 | 1596.99 |
| 2019-05-22 | 1592.40 |
| 2019-05-23 | 1573.20 |
| 2019-05-24 | 1575.77 |
| 2019-05-27 | . |
| 2019-05-28 | 1562.73 |
| 2019-05-29 | 1552.20 |
| 2019-05-30 | 1555.73 |
| 2019-05-31 | 1535.62 |
| 2019-06-03 | 1531.29 |
| 2019-06-04 | 1564.52 |
| 2019-06-05 | 1577.91 |
| 2019-06-06 | 1588.25 |
| 2019-06-07 | 1605.25 |
| 2019-06-10 | 1613.30 |
| 2019-06-11 | 1612.61 |
| 2019-06-12 | 1609.32 |
| 2019-06-13 | 1615.92 |
| 2019-06-14 | 1613.61 |
| 2019-06-17 | 1615.38 |
| 2019-06-18 | 1631.27 |
| 2019-06-19 | 1636.57 |
| 2019-06-20 | 1652.18 |
| 2019-06-21 | 1649.64 |
| 2019-06-24 | 1646.85 |
| 2019-06-25 | 1631.02 |
| 2019-06-26 | 1629.22 |
| 2019-06-27 | 1635.98 |
| 2019-06-28 | 1645.51 |
| 2019-07-01 | 1658.30 |
| 2019-07-02 | 1663.22 |
| 2019-07-03 | 1676.61 |
| 2019-07-04 | . |
| 2019-07-05 | 1673.68 |
| 2019-07-08 | 1665.78 |
| 2019-07-09 | 1669.06 |
| 2019-07-10 | 1676.87 |
| 2019-07-11 | 1680.83 |
| 2019-07-12 | 1688.65 |
| 2019-07-15 | 1689.13 |
| 2019-07-16 | 1682.86 |
| 2019-07-17 | 1672.78 |
| 2019-07-18 | 1679.02 |
| 2019-07-19 | 1668.78 |
| 2019-07-22 | 1673.91 |
| 2019-07-23 | 1685.08 |
| 2019-07-24 | 1693.83 |
| 2019-07-25 | 1684.33 |
| 2019-07-26 | 1694.73 |
| 2019-07-29 | 1691.90 |
| 2019-07-30 | 1688.05 |
| 2019-07-31 | 1669.88 |
| 2019-08-01 | 1655.30 |
| 2019-08-02 | 1642.89 |
| 2019-08-05 | 1593.37 |
| 2019-08-06 | 1614.52 |
| 2019-08-07 | 1615.83 |
| 2019-08-08 | 1646.84 |
| 2019-08-09 | 1636.51 |
| 2019-08-12 | 1617.04 |
| 2019-08-13 | 1641.34 |
| 2019-08-14 | 1593.97 |
| 2019-08-15 | 1598.49 |
| 2019-08-16 | 1621.87 |
| 2019-08-19 | 1641.21 |
| 2019-08-20 | 1628.94 |
| 2019-08-21 | 1642.77 |
| 2019-08-22 | 1641.91 |
| 2019-08-23 | 1599.72 |
| 2019-08-26 | 1617.26 |
| 2019-08-27 | 1612.11 |
| 2019-08-28 | 1622.32 |
| 2019-08-29 | 1643.09 |
| 2019-08-30 | 1644.10 |
| 2019-09-02 | . |
| 2019-09-03 | 1633.45 |
| 2019-09-04 | 1651.24 |
| 2019-09-05 | 1672.66 |
| 2019-09-06 | 1673.93 |
| 2019-09-09 | 1672.93 |
| 2019-09-10 | 1672.69 |
| 2019-09-11 | 1684.51 |
| 2019-09-12 | 1689.38 |
| 2019-09-13 | 1687.84 |
| 2019-09-16 | 1683.06 |
| 2019-09-17 | 1688.21 |
| 2019-09-18 | 1688.81 |
| 2019-09-19 | 1689.18 |
| 2019-09-20 | 1681.02 |
| 2019-09-23 | 1680.64 |
| 2019-09-24 | 1666.16 |
| 2019-09-25 | 1676.20 |
| 2019-09-26 | 1672.33 |
| 2019-09-27 | 1662.83 |
| 2019-09-30 | 1671.65 |
| 2019-10-01 | 1651.41 |
| 2019-10-02 | 1622.37 |
| 2019-10-03 | 1636.04 |
| 2019-10-04 | 1659.43 |
| 2019-10-07 | 1652.17 |
| 2019-10-08 | 1626.34 |
| 2019-10-09 | 1641.81 |
| 2019-10-10 | 1651.82 |
| 2019-10-11 | 1670.07 |
| 2019-10-14 | 1667.97 |
| 2019-10-15 | 1684.30 |
| 2019-10-16 | 1679.95 |
| 2019-10-17 | 1684.79 |
| 2019-10-18 | 1677.59 |
| 2019-10-21 | 1689.14 |
| 2019-10-22 | 1681.97 |
| 2019-10-23 | 1686.50 |
| 2019-10-24 | 1691.31 |
| 2019-10-25 | 1698.70 |
| 2019-10-28 | 1708.17 |
| 2019-10-29 | 1706.64 |
| 2019-10-30 | 1712.89 |
| 2019-10-31 | 1707.59 |
| 2019-11-01 | 1723.72 |
| 2019-11-04 | 1729.27 |
| 2019-11-05 | 1726.42 |
| 2019-11-06 | 1727.66 |
| 2019-11-07 | 1733.10 |
| 2019-11-08 | 1738.08 |
#2019-11-11|1735.49
#2019-11-12|1738.47
#2019-11-13|1740.27
#2019-11-14|1741.64
#2019-11-15|1755.17
#2019-11-18|1756.83
#2019-11-19|1756.89
#2019-11-20|1751.53
#2019-11-21|1748.83
#2019-11-22|1752.69
#2019-11-25|1766.29
#2019-11-26|1770.45
#2019-11-27|1778.11
#2019-11-28| .
#2019-11-29|1771.33
#2019-12-02|1755.81
#2019-12-03|1744.25
#2019-12-04|1754.60
#2019-12-05|1757.17
#2019-12-06|1772.99
#2019-12-09|1767.18
#2019-12-10|1765.17
#2019-12-11|1770.28
#2019-12-12|1784.81
#2019-12-13|1786.03
#2019-12-16|1799.22
#2019-12-17|1799.65
#2019-12-18|1799.13
#2019-12-19|1807.73
#2019-12-20|1817.06
#2019-12-23|1818.76
#2019-12-24|1818.81
#2019-12-25| .
#2019-12-26|1828.51
#2019-12-27|1828.78
#2019-12-30|1818.19
#2019-12-31|1823.68
#2020-01-01| .
#2020-01-02|1840.02
#2020-01-03|1827.64
#2020-01-06|1833.76
#2020-01-07|1829.00
#2020-01-08|1838.54
#2020-01-09|1851.50
#2020-01-10|1846.26
#2020-01-13|1859.63
#2020-01-14|1857.03
#2020-01-15|1860.08
#2020-01-16|1875.78
#2020-01-17|1882.56
#2020-01-20| .
#2020-01-21|1878.38
#2020-01-22|1879.74
#2020-01-23|1881.96
#2020-01-24|1865.38
#2020-01-27|1836.36
#2020-01-28|1855.17
#2020-01-29|1853.85
#2020-01-30|1860.99
#2020-01-31|1828.96
#2020-02-03|1842.56
#2020-02-04|1872.90
#2020-02-05|1890.92
#2020-02-06|1897.92
#2020-02-07|1888.45
#2020-02-10|1902.78
#2020-02-11|1906.04
#2020-02-12|1918.16
#2020-02-13|1916.35
#2020-02-14|1920.55
#2020-02-17| .
#2020-02-18|1915.85
#2020-02-19|1925.89
#2020-02-20|1918.51
#2020-02-21|1898.04
#2020-02-24|1834.54
#2020-02-25|1778.82
#2020-02-26|1771.54
#2020-02-27|1693.18
#2020-02-28|1679.23
#2020-03-02|1757.04
#2020-03-03|1708.29
#2020-03-04|1780.35
#2020-03-05|1721.85
#2020-03-06|1692.13
#2020-03-09|1563.30
#2020-03-10|1641.02
#2020-03-11|1560.41
#2020-03-12|1411.77
#2020-03-13|1542.94
#2020-03-16|1356.32
#2020-03-17|1437.86
#2020-03-18|1361.95
#2020-03-19|1370.71
#2020-03-20|1311.76
#2020-03-23|1274.75
#2020-03-24|1394.42
#2020-03-25|1412.00
#2020-03-26|1501.26
#2020-03-27|1451.25
#2020-03-30|1500.00
#2020-03-31|1475.34
#2020-04-01|1409.87
#2020-04-02|1442.06
#2020-04-03|1419.70
#2020-04-06|1520.19
#2020-04-07|1516.94
#2020-04-08|1569.11
#2020-04-09|1592.28
#2020-04-10| .
#2020-04-13|1577.86
#2020-04-14|1627.28
#2020-04-15|1593.03
#2020-04-16|1603.22
#2020-04-17|1645.67
#2020-04-20|1616.65
#2020-04-21|1566.36
#2020-04-22|1603.33
#2020-04-23|1602.06
#2020-04-24|1625.10
#2020-04-27|1649.78
#2020-04-28|1640.12
#2020-04-29|1683.12
#2020-04-30|1667.64
#2020-05-01|1620.10
#2020-05-04|1628.17
#2020-05-05|1643.63
#2020-05-06|1633.44
#2020-05-07|1653.57
#2020-05-08|1681.30
#2020-05-11|1682.22
#2020-05-12|1648.31
#2020-05-13|1619.96
#2020-05-14|1639.20
#2020-05-15|1645.75
#2020-05-18|1696.77
#2020-05-19|1679.94
#2020-05-20|1708.15
#2020-05-21|1694.93
#2020-05-22|1699.96
#2020-05-25| .
#2020-05-26|1719.71
#2020-05-27|1744.63
#2020-05-28|1741.58
#2020-05-29|1751.48
#2020-06-01|1758.79
#2020-06-02|1773.27
#2020-06-03|1797.30
#2020-06-04|1790.44
#2020-06-05|1836.21
#2020-06-08|1859.04
#2020-06-09|1845.25
#2020-06-10|1837.53
#2020-06-11|1729.84
#2020-06-12|1752.78
#2020-06-15|1768.66
#2020-06-16|1802.15
#2020-06-17|1796.23
#2020-06-18|1798.42
#2020-06-19|1788.78
#2020-06-22|1800.43
#2020-06-23|1808.08
#2020-06-24|1761.11
#2020-06-25|1781.42
#2020-06-26|1739.07
#2020-06-29|1763.90
#2020-06-30|1792.10
#2020-07-01|1802.21
#2020-07-02|1810.42
#2020-07-03| .
#2020-07-06|1840.68
#2020-07-07|1821.63
#2020-07-08|1837.60
#2020-07-09|1828.51
#2020-07-10|1847.33
#2020-07-13|1827.60
#2020-07-14|1851.91
#2020-07-15|1868.67
#2020-07-16|1861.15
#2020-07-17|1867.09
#2020-07-20|1885.39
#2020-07-21|1886.99
#2020-07-22|1897.96
#2020-07-23|1873.18
#2020-07-24|1860.50
#2020-07-27|1875.47
#2020-07-28|1863.09
#2020-07-29|1886.76
#2020-07-30|1880.59
#2020-07-31|1896.63
#2020-08-03|1911.70
#2020-08-04|1918.88
#2020-08-05|1931.28
#2020-08-06|1943.81
#2020-08-07|1943.41
#2020-08-10|1947.23
#2020-08-11|1930.62
#2020-08-12|1959.50
#2020-08-13|1956.88
#2020-08-14|1956.54
#2020-08-17|1964.33
#2020-08-18|1969.60
#2020-08-19|1960.71
#2020-08-20|1968.88
#2020-08-21|1976.46
#2020-08-24|1995.39
#2020-08-25|2002.36
#2020-08-26|2024.07
#2020-08-27|2028.73
#2020-08-28|2042.62
#2020-08-31|2041.90
#2020-09-01|2056.85
#2020-09-02|2084.97
#2020-09-03|2010.10
#2020-09-04|1993.69
#2020-09-07| .
#2020-09-08|1934.87
#2020-09-09|1975.92
#2020-09-10|1941.92
#2020-09-11|1942.78
#2020-09-14|1970.82
#2020-09-15|1982.56
#2020-09-16|1972.91
#2020-09-17|1954.81
#2020-09-18|1934.59
#2020-09-21|1917.40
#2020-09-22|1937.23
#2020-09-23|1890.30
#2020-09-24|1895.05
#2020-09-25|1928.15
#2020-09-28|1959.47
#2020-09-29|1950.67
#2020-09-30|1967.11
#2020-10-01|1980.66
#2020-10-02|1960.12
#2020-10-05|1995.81
#2020-10-06|1968.06
#2020-10-07|2002.68
#2020-10-08|2018.08
#2020-10-09|2037.02
#2020-10-12|2070.60
#2020-10-13|2060.06
#2020-10-14|2046.44
#2020-10-15|2042.98
#2020-10-16|2041.95
#2020-10-19|2009.44
#2020-10-20|2016.82
#2020-10-21|2010.74
#2020-10-22|2020.06
#2020-10-23|2026.43
#2020-10-26|1990.29
#2020-10-27|1985.71
#2020-10-28|1916.96
#2020-10-29|1938.47
#2020-10-30|1909.11
#2020-11-02|1931.09
#2020-11-03|1966.38
#2020-11-04|2013.52
#2020-11-05|2054.32
#2020-11-06|2055.87
#2020-11-09|2068.17
#2020-11-10|2062.89
#2020-11-11|2082.69
#2020-11-12|2064.49
#2020-11-13|2089.67
#2020-11-16|2112.94
#2020-11-17|2105.98
#2020-11-18|2084.84
#2020-11-19|2095.13
#2020-11-20|2082.40
#2020-11-23|2094.96
#2020-11-24|2126.51
#2020-11-25|2127.05
#2020-11-26| .
#2020-11-27|2134.38
#2020-11-30|2126.98
#2020-12-01|2148.76
#2020-12-02|2151.43
#2020-12-03|2152.34
#2020-12-04|2170.75
#2020-12-07|2169.58
#2020-12-08|2177.12
#2020-12-09|2155.67
#2020-12-10|2156.95
#2020-12-11|2154.67
#2020-12-14|2148.59
#2020-12-15|2175.71
#2020-12-16|2180.52
#2020-12-17|2196.39
#2020-12-18|2191.51
#2020-12-21|2184.28
#2020-12-22|2182.85
#2020-12-23|2181.83
#2020-12-24|2188.86
#2020-12-25| .
#2020-12-28|2203.71
#2020-12-29|2198.87
#2020-12-30|2202.18
#2020-12-31|2214.31
#2021-01-01| .
#2021-01-04|2182.18
#2021-01-05|2198.13
#2021-01-06|2206.60
#2021-01-07|2242.42
#2021-01-08|2255.46
#2021-01-11|2241.27
#2021-01-12|2243.63
#2021-01-13|2248.84
#2021-01-14|2239.83
#2021-01-15|2223.99
#2021-01-18| .
#2021-01-19|2241.52
#2021-01-20|2272.39
#2021-01-21|2273.56
#2021-01-22|2267.43
#2021-01-25|2276.02
#2021-01-26|2270.07
#2021-01-27|2211.38
#2021-01-28|2234.95
#2021-01-29|2193.23
#2021-02-01|2228.53
#2021-02-02|2261.97
#2021-02-03|2260.78
#2021-02-04|2287.27
#2021-02-05|2297.17
#2021-02-08|2314.03
#2021-02-09|2312.91
#2021-02-10|2312.24
#2021-02-11|2317.29
#2021-02-12|2328.63
#2021-02-15| .
#2021-02-16|2325.66
#2021-02-17|2323.61
#2021-02-18|2314.09
#2021-02-19|2309.88
#2021-02-22|2286.66
#2021-02-23|2287.58
#2021-02-24|2310.44
#2021-02-25|2253.02
#2021-02-26|2244.69
#2021-03-01|2299.22
#2021-03-02|2278.34
#2021-03-03|2243.84
#2021-03-04|2210.71
#2021-03-05|2251.10
#2021-03-08|2235.46
#2021-03-09|2272.96
#2021-03-10|2285.72
#2021-03-11|2312.69
#2021-03-12|2315.27
#2021-03-15|2330.93
#2021-03-16|2326.92
#2021-03-17|2333.20
#2021-03-18|2295.41
#2021-03-19|2295.47
#2021-03-22|2313.63
#2021-03-23|2295.55
#2021-03-24|2278.30
#2021-03-25|2288.99
#2021-03-26|2327.15
#2021-03-29|2322.46
#2021-03-30|2315.87
#2021-03-31|2328.59
#2021-04-01|2356.67
#2021-04-02| .
#2021-04-05|2388.51
#2021-04-06|2388.29
#2021-04-07|2391.15
#2021-04-08|2404.72
#2021-04-09|2422.61
#2021-04-12|2422.76
#2021-04-13|2434.61
#2021-04-14|2422.94
#2021-04-15|2451.02
#2021-04-16|2458.02
#2021-04-19|2442.86
#2021-04-20|2425.52
#2021-04-21|2448.18
#2021-04-22|2427.24
#2021-04-23|2454.71
#2021-04-26|2460.86
#2021-04-27|2460.42
#2021-04-28|2456.30
#2021-04-29|2468.68
#2021-04-30|2451.12
#2021-05-03|2455.08
#2021-05-04|2435.41
#2021-05-05|2434.33
#2021-05-06|2450.25
#2021-05-07|2469.22
#2021-05-10|2440.42
#2021-05-11|2422.92
#2021-05-12|2370.07
#2021-05-13|2396.78
#2021-05-14|2434.92
#2021-05-17|2427.66
#2021-05-18|2409.45
#2021-05-19|2402.94
#2021-05-20|2431.11
#2021-05-21|2428.90
#2021-05-24|2454.15
#2021-05-25|2449.81
#2021-05-26|2455.22
#2021-05-27|2458.23
#2021-05-28|2460.69
#2021-05-31| .
#2021-06-01|2457.98
#2021-06-02|2462.00
#2021-06-03|2451.21
#2021-06-04|2474.08
#2021-06-07|2474.79
#2021-06-08|2474.83
#2021-06-09|2470.21
#2021-06-10|2483.50
#2021-06-11|2489.78
#2021-06-14|2496.46
#2021-06-15|2489.20
#2021-06-16|2476.87
#2021-06-17|2480.69
#2021-06-18|2450.64
#2021-06-21|2482.77
#2021-06-22|2498.15
#2021-06-23|2497.21
#2021-06-24|2512.28
#2021-06-25|2520.27
#2021-06-28|2528.58
#2021-06-29|2530.56
#2021-06-30|2532.18
#2021-07-01|2543.51
#2021-07-02|2562.87
#2021-07-05| .
#2021-07-06|2560.49
#2021-07-07|2566.87
#2021-07-08|2545.74
#2021-07-09|2574.21
#2021-07-12|2581.79
#2021-07-13|2572.20
#2021-07-14|2572.99
#2021-07-15|2564.87
#2021-07-16|2546.75
#2021-07-19|2509.56
#2021-07-20|2548.39
#2021-07-21|2569.01
#2021-07-22|2575.77
#2021-07-23|2602.53
#2021-07-26|2607.13
#2021-07-27|2594.03
#2021-07-28|2595.83
#2021-07-29|2605.47
#2021-07-30|2589.48
#2021-08-02|2585.64
#2021-08-03|2605.83
#2021-08-04|2596.48
#2021-08-05|2612.35
#2021-08-06|2613.95
#2021-08-09|2612.72
#2021-08-10|2612.85
#2021-08-11|2617.11
#2021-08-12|2626.64
#2021-08-13|2630.56
#2021-08-16|2635.54
#2021-08-17|2617.84
#2021-08-18|2590.51
#2021-08-19|2593.11
#2021-08-20|2614.81
#2021-08-23|2638.45
#2021-08-24|2643.36
#2021-08-25|2649.09
#2021-08-26|2634.04
#2021-08-27|2656.61
#2021-08-30|2669.27
#2021-08-31|2664.56
#2021-09-01|2666.23
#2021-09-02|2674.38
#2021-09-03|2674.93
#2021-09-06| .
#2021-09-07|2665.71
#2021-09-08|2660.89
#2021-09-09|2649.12
#2021-09-10|2629.38
#2021-09-13|2632.95
#2021-09-14|2618.78
#2021-09-15|2640.50
#2021-09-16|2638.80
#2021-09-17|2616.72
#2021-09-20|2570.84
#2021-09-21|2570.83
#2021-09-22|2595.50
#2021-09-23|2626.51
#2021-09-24|2629.29
#2021-09-27|2619.65
#2021-09-28|2564.21
#2021-09-29|2567.74
#2021-09-30|2540.70
#2021-10-01|2568.85
#2021-10-04|2532.66
#2021-10-05|2560.00
#2021-10-06|2572.15
#2021-10-07|2595.27
#2021-10-08|2588.98
#2021-10-11|2571.00
#2021-10-12|2567.65
#2021-10-13|2578.12
#2021-10-14|2621.42
#2021-10-15|2641.74
#2021-10-18|2651.93
#2021-10-19|2671.89
#2021-10-20|2681.69
#2021-10-21|2691.52
#2021-10-22|2686.96
#2021-10-25|2700.75
#2021-10-26|2705.01
#2021-10-27|2686.62
#2021-10-28|2713.81
#2021-10-29|2719.32
#2021-11-01|2726.21
#2021-11-02|2734.99
#2021-11-03|2752.56
#2021-11-04|2764.38
#2021-11-05|2772.92
#2021-11-08|2776.71
#2021-11-09|2767.57
#2021-11-10|2742.74
#2021-11-11|2744.39
#2021-11-12|2765.79
#2021-11-15|2765.44
#2021-11-16|2778.91
#2021-11-17|2771.42
#2021-11-18|2779.66
#2021-11-19|2775.22
#2021-11-22|2761.11
#2021-11-23|2763.09
#2021-11-24|2771.97
#2021-11-25| .
#2021-11-26|2711.79
#2021-11-29|2747.15
#2021-11-30|2695.00
#2021-12-01|2657.67
#2021-12-02|2696.15
#2021-12-03|2668.94
#2021-12-06|2699.21
#2021-12-07|2757.09
#2021-12-08|2768.51
#2021-12-09|2745.41
#2021-12-10|2769.42
#2021-12-13|2743.23
#2021-12-14|2721.72
#2021-12-15|2766.85
#2021-12-16|2739.01
#2021-12-17|2715.73
#2021-12-20|2684.37
#2021-12-21|2734.72
#2021-12-22|2762.17
#2021-12-23|2779.98
#2021-12-24| .
#2021-12-27|2817.31
#2021-12-28|2812.52
#2021-12-29|2815.55
#2021-12-30|2809.01
#2021-12-31|2800.63
#2022-01-03|2818.02
#2022-01-04|2811.19
#2022-01-05|2753.50
#2022-01-06|2750.99
#2022-01-07|2738.94
#2022-01-10|2735.56
#2022-01-11|2762.61
#2022-01-12|2768.76
#2022-01-13|2724.93
#2022-01-14|2726.50
#2022-01-17| .
#2022-01-18|2675.27
#2022-01-19|2649.46
#2022-01-20|2621.62
#2022-01-21|2569.60
#2022-01-24|2577.62
#2022-01-25|2543.91
#2022-01-26|2538.10
#2022-01-27|2523.33
#2022-01-28|2587.38
#2022-01-31|2641.59
#2022-02-01|2660.30
#2022-02-02|2678.05
#2022-02-03|2610.16
#2022-02-04|2630.27
#2022-02-07|2622.54
#2022-02-08|2645.00
#2022-02-09|2685.84
#2022-02-10|2637.79
#2022-02-11|2586.39
#2022-02-14|2576.82
#2022-02-15|2619.98
#2022-02-16|2619.97
#2022-02-17|2562.47
#2022-02-18|2541.95
#2022-02-21| .
#2022-02-22|2515.44
#2022-02-23|2466.87
#2022-02-24|2508.46
#2022-02-25|2563.77
#2022-02-28|2559.64
#2022-03-01|2520.59
#2022-03-02|2566.70
#2022-03-03|2548.16
#2022-03-04|2525.41
#2022-03-07|2448.90
#2022-03-08|2431.30
#2022-03-09|2495.51
#2022-03-10|2484.27
#2022-03-11|2449.46
#2022-03-14|2429.02
#2022-03-15|2481.88
#2022-03-16|2541.23
#2022-03-17|2575.34
#2022-03-18|2608.66
#2022-03-21|2606.17
#2022-03-22|2637.45
#2022-03-23|2605.50
#2022-03-24|2643.19
#2022-03-25|2653.69
#2022-03-28|2675.27
#2022-03-29|2710.65
#2022-03-30|2691.95
#2022-03-31|2650.12
#2022-04-01|2659.34
#2022-04-04|2683.19
#2022-04-05|2647.03
#2022-04-06|2619.16
#2022-04-07|2630.70
#2022-04-08|2622.52
#2022-04-11|2578.52
#2022-04-12|2570.12
#2022-04-13|2601.76
#2022-04-14|2568.43
#2022-04-15| .
#2022-04-18|2565.60
#2022-04-19|2608.84
#2022-04-20|2604.85
#2022-04-21|2564.17
#2022-04-22|2494.46
#2022-04-25|2509.31
#2022-04-26|2437.02
#2022-04-27|2443.91
#2022-04-28|2505.55
#2022-04-29|2412.52
#2022-05-02|2427.29
#2022-05-03|2436.66
#2022-05-04|2509.15
#2022-05-05|2416.74
#2022-05-06|2401.14
#2022-05-09|2318.96
#2022-05-10|2325.00
#2022-05-11|2283.43
#2022-05-12|2283.26
#2022-05-13|2342.04
#2022-05-16|2330.40
#2022-05-17|2377.39
#2022-05-18|2280.41
#2022-05-19|2270.37
#2022-05-20|2271.24
#2022-05-23|2313.16
#2022-05-24|2292.50
#2022-05-25|2316.70
#2022-05-26|2363.67
#2022-05-27|2423.31
#2022-05-30| .
#2022-05-31|2406.75
#2022-06-01|2388.72
#2022-06-02|2435.55
#2022-06-03|2394.88
#2022-06-06|2401.70
#2022-06-07|2425.96
#2022-06-08|2400.74
#2022-06-09|2342.64
#2022-06-10|2272.74
#2022-06-13|2182.73
#2022-06-14|2175.67
#2022-06-15|2208.68
#2022-06-16|2135.92
#2022-06-17|2142.08
#2022-06-20| .
#2022-06-21|2195.07
#2022-06-22|2192.74
#2022-06-23|2216.68
#2022-06-24|2284.66
#2022-06-27|2277.30
#2022-06-28|2230.14
#2022-06-29|2228.77
#2022-06-30|2208.90
#2022-07-01|2233.93
#2022-07-04| .
#2022-07-05|2240.20
#2022-07-06|2246.79
#2022-07-07|2281.22
#2022-07-08|2279.12
#2022-07-11|2251.68
#2022-07-12|2230.02
#2022-07-13|2220.87
#2022-07-14|2214.25
#2022-07-15|2257.98
#2022-07-18|2240.04
#2022-07-19|2301.23
#2022-07-20|2317.77
#2022-07-21|2341.91
#2022-07-22|2319.32
#2022-07-25|2321.35
#2022-07-26|2292.28
#2022-07-27|2352.55
#2022-07-28|2381.60
#2022-07-29|2416.18
#2022-08-01|2410.62
#2022-08-02|2396.39
#2022-08-03|2436.05
#2022-08-04|2434.95
#2022-08-05|2431.87
#2022-08-08|2429.01
#2022-08-09|2417.18
#2022-08-10|2471.70
#2022-08-11|2469.12
#2022-08-12|2512.53
#2022-08-15|2522.98
#2022-08-16|2527.11
#2022-08-17|2508.37
#2022-08-18|2513.48
#2022-08-19|2479.95
#2022-08-22|2427.23
#2022-08-23|2421.99
#2022-08-24|2429.62
#2022-08-25|2464.64
#2022-08-26|2381.93
#2022-08-29|2365.34
#2022-08-30|2339.47
#2022-08-31|2321.59
#2022-09-01|2326.92
#2022-09-02|2302.30
#2022-09-05| .
#2022-09-06|2293.07
#2022-09-07|2335.02
#2022-09-08|2352.54
#2022-09-09|2390.11
#2022-09-12|2416.16
#2022-09-13|2311.42
#2022-09-14|2321.03
#2022-09-15|2294.93
#2022-09-16|2276.52
#2022-09-19|2292.18
#2022-09-20|2266.67
#2022-09-21|2227.90
#2022-09-22|2207.17
#2022-09-23|2168.67
#2022-09-26|2146.21
#2022-09-27|2142.82
#2022-09-28|2185.55
#2022-09-29|2139.41
#2022-09-30|2107.84
#2022-10-03|2161.89
#2022-10-04|2229.30
#2022-10-05|2225.47
#2022-10-06|2203.87
#2022-10-07|2140.07
#2022-10-10|2122.80
#2022-10-11|2107.35
#2022-10-12|2101.15
#2022-10-13|2154.94
#2022-10-14|2102.70
#2022-10-17|2160.33
#2022-10-18|2185.59
#2022-10-19|2170.78
#2022-10-20|2154.21
#2022-10-21|2205.21
#2022-10-24|2230.44
#2022-10-25|2267.89
#2022-10-26|2253.18
#2022-10-27|2239.80
#2022-10-28|2292.94
#2022-10-31|2276.04
#2022-11-01|2268.21
#2022-11-02|2210.11
#2022-11-03|2187.61
#2022-11-04|2214.71
#2022-11-07|2235.36
#2022-11-08|2248.02
#2022-11-09|2199.84
#2022-11-10|2324.17
#2022-11-11|2346.63
#2022-11-14|2324.92
#2022-11-15|2346.10
#2022-11-16|2325.39
#2022-11-17|2317.31
#2022-11-18|2328.03
#2022-11-21|2318.01
#2022-11-22|2348.82
#2022-11-23|2363.29
#2022-11-24| .
#2022-11-25|2362.92
#2022-11-28|2326.26
#2022-11-29|2322.29
#2022-11-30|2395.99
#2022-12-01|2394.97
#2022-12-02|2391.91
#2022-12-05|2346.77
#2022-12-06|2312.15
#2022-12-07|2308.76
#2022-12-08|2328.09
#2022-12-09|2311.25
#2022-12-12|2345.35
#2022-12-13|2362.41
#2022-12-14|2348.63
#2022-12-15|2289.53
#2022-12-16|2263.56
#2022-12-19|2242.48
#2022-12-20|2245.14
#2022-12-21|2279.13
#2022-12-22|2245.34
#2022-12-23|2257.63
#2022-12-26| .
#2022-12-27|2248.19
#2022-12-28|2221.68
#2022-12-29|2261.33
#2022-12-30|2256.01
#2023-01-02| .
#2023-01-03|2245.93
#2023-01-04|2263.08
#2023-01-05|2236.06
#2023-01-06|2286.58
#2023-01-09|2286.20
#2023-01-10|2302.52
#2023-01-11|2332.39
#2023-01-12|2341.40
#2023-01-13|2351.06
#2023-01-16| .
#2023-01-17|2347.67
#2023-01-18|2310.69
#2023-01-19|2291.83
#2023-01-20|2335.26
#2023-01-23|2364.15
#2023-01-24|2362.62
#2023-01-25|2362.91
#2023-01-26|2390.11
#2023-01-27|2397.42
#2023-01-30|2365.68
#2023-01-31|2400.46
#2023-02-01|2426.47
#2023-02-02|2462.61
#2023-02-03|2436.92
#2023-02-06|2422.16
#2023-02-07|2452.54
#2023-02-08|2428.58
#2023-02-09|2408.26
#2023-02-10|2413.14
#2023-02-13|2441.60
#2023-02-14|2443.15
#2023-02-15|2452.53
#2023-02-16|2418.52
#2023-02-17|2411.00
#2023-02-20| .
#2023-02-21|2361.94
#2023-02-22|2359.06
#2023-02-23|2372.07
#2023-02-24|2345.94
#2023-02-27|2353.87
#2023-02-28|2346.78
#2023-03-01|2334.81
#2023-03-02|2352.46
#2023-03-03|2390.87
#2023-03-06|2391.67
#2023-03-07|2355.17
#2023-03-08|2358.34
#2023-03-09|2314.26
#2023-03-10|2279.36
#2023-03-13|2277.62
#2023-03-14|2316.58
#2023-03-15|2300.66
#2023-03-16|2341.23
#2023-03-17|2314.93
#2023-03-20|2334.65
#2023-03-21|2365.64
#2023-03-22|2326.33
#2023-03-23|2333.21
#2023-03-24|2345.20
#2023-03-27|2349.94
#2023-03-28|2346.03
#2023-03-29|2380.27
#2023-03-30|2395.07
#2023-03-31|2430.41
#2023-04-03|2438.17
#2023-04-04|2424.27
#2023-04-05|2416.92
#2023-04-06|2425.00
#2023-04-07| .
#2023-04-10|2427.87
#2023-04-11|2427.42
#2023-04-12|2417.32
#2023-04-13|2449.97
#2023-04-14|2444.65
#2023-04-17|2453.87
#2023-04-18|2456.66
#2023-04-19|2456.16
#2023-04-20|2440.36
#2023-04-21|2442.51
#2023-04-24|2443.42
#2023-04-25|2403.84
#2023-04-26|2396.58
#2023-04-27|2442.95
#2023-04-28|2462.82
#2023-05-01|2461.65
#2023-05-02|2433.67
#2023-05-03|2416.93
#2023-05-04|2401.08
#2023-05-05|2446.23
#2023-05-08|2447.95
#2023-05-09|2437.44
#2023-05-10|2448.01
#2023-05-11|2442.78
#2023-05-12|2438.15
#2023-05-15|2446.35
#2023-05-16|2429.29
#2023-05-17|2459.49
#2023-05-18|2483.71
#2023-05-19|2479.59
#2023-05-22|2480.50
#2023-05-23|2453.37
#2023-05-24|2436.67
#2023-05-25|2456.74
#2023-05-26|2491.08
#2023-05-29| .
#2023-05-30|2492.21
#2023-05-31|2478.96
#2023-06-01|2504.87
#2023-06-02|2541.51
#2023-06-05|2536.53
#2023-06-06|2542.13
#2023-06-07|2531.06
#2023-06-08|2548.84
#2023-06-09|2552.14
#2023-06-12|2576.52
#2023-06-13|2594.46
#2023-06-14|2597.44
#2023-06-15|2630.89
#2023-06-16|2621.12
#2023-06-19| .
#2023-06-20|2608.49
#2023-06-21|2594.42
#2023-06-22|2604.26
#2023-06-23|2584.00
#2023-06-26|2572.84
#2023-06-27|2603.55
#2023-06-28|2603.03
#2023-06-29|2614.41
#2023-06-30|2646.75
#2023-07-03|2650.89
#2023-07-04| .
#2023-07-05|2645.86
#2023-07-06|2624.60
#2023-07-07|2617.87
#2023-07-10|2625.16
#2023-07-11|2643.74
#2023-07-12|2662.63
#2023-07-13|2686.16
#2023-07-14|2683.26
#2023-07-17|2694.77
#2023-07-18|2715.49
#2023-07-19|2723.02
#2023-07-20|2703.14
#2023-07-21|2703.63
#2023-07-24|2713.87
#2023-07-25|2721.62
#2023-07-26|2718.74
#2023-07-27|2700.39
#2023-07-28|2728.30
#2023-07-31|2733.46
#2023-08-01|2726.38
#2023-08-02|2687.53
#2023-08-03|2680.78
#2023-08-04|2666.45
#2023-08-07|2688.75
#2023-08-08|2676.13
#2023-08-09|2656.93
#2023-08-10|2658.38
#2023-08-11|2655.34
#2023-08-14|2670.84
#2023-08-15|2640.20
#2023-08-16|2620.79
#2023-08-17|2599.69
#2023-08-18|2600.88
#2023-08-21|2619.21
#2023-08-22|2611.80
#2023-08-23|2640.52
#2023-08-24|2604.08
#2023-08-25|2622.70
#2023-08-28|2638.88
#2023-08-29|2677.51
#2023-08-30|2688.51
#2023-08-31|2685.49
#2023-09-01|2690.84
#2023-09-04| .
#2023-09-05|2681.50
#2023-09-06|2662.40
#2023-09-07|2654.47
#2023-09-08|2658.47
#2023-09-11|2677.74
#2023-09-12|2662.51
#2023-09-13|2665.41
#2023-09-14|2687.54
#2023-09-15|2654.38
#2023-09-18|2655.84
#2023-09-19|2649.55
#2023-09-20|2625.55
#2023-09-21|2581.74
#2023-09-22|2576.14
#2023-09-25|2586.52
#2023-09-26|2548.50
#2023-09-27|2549.44
#2023-09-28|2564.92
#2023-09-29|2559.27
#2023-10-02|2559.00
#2023-10-03|2522.70
#2023-10-04|2543.51
#2023-10-05|2540.44
#2023-10-06|2572.15
#2023-10-09|2588.65
#2023-10-10|2602.99
#2023-10-11|2613.74
#2023-10-12|2597.50
#2023-10-13|2583.59
#2023-10-16|2611.09
#2023-10-17|2610.55
#2023-10-18|2574.75
#2023-10-19|2552.96
#2023-10-20|2520.49
#2023-10-23|2516.01
#2023-10-24|2534.38
#2023-10-25|2500.43
#2023-10-26|2470.61
#2023-10-27|2459.76
#2023-10-30|2489.39
#2023-10-31|2506.79
#2023-11-01|2532.92
#2023-11-02|2582.07
#2023-11-03|2606.97
#2023-11-06|2611.24
#2023-11-07|2621.05
#2023-11-08|2623.77
#2023-11-09|2602.81
#2023-11-10|2644.08
#2023-11-13|2642.65
#2023-11-14|2694.38
#2023-11-15|2698.32
#2023-11-16|2701.43
#2023-11-17|2705.98
#2023-11-20|2727.12
#2023-11-21|2720.92
#2023-11-22|2732.08
#2023-11-23| .
#2023-11-24|2734.67
#2023-11-27|2729.73
#2023-11-28|2733.03
#2023-11-29|2732.87
#2023-11-30|2745.12
#2023-12-01|2761.72
#2023-12-04|2746.85
#2023-12-05|2745.13
#2023-12-06|2734.42
#2023-12-07|2754.48
#2023-12-08|2767.13
#2023-12-11|2778.04
#2023-12-12|2791.49
#2023-12-13|2829.70
#2023-12-14|2838.79
#2023-12-15|2839.14
#2023-12-18|2851.19
#2023-12-19|2867.94
#2023-12-20|2824.45
#2023-12-21|2853.59
#2023-12-22|2858.02
#2023-12-25| .
#2023-12-26|2870.36
#2023-12-27|2875.64
#2023-12-28|2877.02
#2023-12-29|2868.27
#2024-01-01| .
#2024-01-02|2849.41
#2024-01-03|2825.42
#2024-01-04|2817.06
#2024-01-05|2822.31
#2024-01-08|2863.32
#2024-01-09|2859.09
#2024-01-10|2875.57
#2024-01-11|2874.06
#2024-01-12|2876.15
#2024-01-15| .
#2024-01-16|2865.25
#2024-01-17|2849.48
#2024-01-18|2874.59
#2024-01-19|2910.47
#2024-01-22|2917.81
#2024-01-23|2925.99
#2024-01-24|2927.71
#2024-01-25|2940.96
#2024-01-26|2939.23
#2024-01-29|2963.41
#2024-01-30|2961.85
#2024-01-31|2916.81
#2024-02-01|2953.74
#2024-02-02|2987.38
#2024-02-05|2976.62
#2024-02-06|2984.56
#2024-02-07|3010.06
#2024-02-08|3012.91
#2024-02-09|3030.92
#2024-02-12|3027.91
#2024-02-13|2986.55
#2024-02-14|3017.56
#2024-02-15|3036.82
#2024-02-16|3022.50
#2024-02-19| .
#2024-02-20|3002.47
#2024-02-21|3004.19
#2024-02-22|3070.02
#2024-02-23|3070.72
#2024-02-26|3062.62
#2024-02-27|3067.54
#2024-02-28|3063.59
#2024-02-29|3079.66
#2024-03-01|3105.42
#2024-03-04|3103.15
#2024-03-05|3069.29
#2024-03-06|3086.58
#2024-03-07|3118.35
#2024-03-08|3096.79
#2024-03-11|3091.60
#2024-03-12|3127.07
#2024-03-13|3120.70
#2024-03-14|3110.88
#2024-03-15|3090.30
#2024-03-18|3107.92
#2024-03-19|3125.40
#2024-03-20|3154.96
#2024-03-21|3165.78
#2024-03-22|3161.20
#2024-03-25|3152.24
#2024-03-26|3143.56
#2024-03-27|3169.19
#2024-03-28|3171.87
#2024-03-29| .
#2024-04-01|3164.00
#2024-04-02|3140.64
#2024-04-03|3144.39
#2024-04-04|3106.71
#2024-04-05|3142.44
#2024-04-08|3140.49
#2024-04-09|3143.77
#2024-04-10|3114.72
#2024-04-11|3139.30
#2024-04-12|3093.50
#2024-04-15|3055.03
#2024-04-16|3049.60
#2024-04-17|3030.07
#2024-04-18|3022.70
#2024-04-19|2993.86
#2024-04-22|3020.34
#2024-04-23|3058.20
#2024-04-24|3057.70
#2024-04-25|3045.33
#2024-04-26|3073.49
#2024-04-29|3084.97
#2024-04-30|3035.78
#2024-05-01|3025.28
#2024-05-02|3054.28
#2024-05-03|3092.92
#2024-05-06|3126.68
#2024-05-07|3128.09
#2024-05-08|3128.11
#2024-05-09|3143.84
#2024-05-10|3149.86
#2024-05-13|3148.67
#2024-05-14|3164.68
#2024-05-15|3204.22
#2024-05-16|3197.65
#2024-05-17|3201.14
#2024-05-20|3205.24
#2024-05-21|3212.83
#2024-05-22|3204.75
#2024-05-23|3182.35
#2024-05-24|3204.55
#2024-05-27| .
#2024-05-28|3205.44
#2024-05-29|3182.28
#2024-05-30|3161.82
#2024-05-31|3184.08
#2024-06-03|3188.78
#2024-06-04|3194.59
#2024-06-05|3234.03
#2024-06-06|3232.73
#2024-06-07|3230.22
#2024-06-10|3239.89
#2024-06-11|3249.16
#2024-06-12|3278.21
#2024-06-13|3286.44
#2024-06-14|3285.93
#2024-06-17|3312.18
#2024-06-18|3321.68
#2024-06-19| .
#2024-06-20|3311.90
#2024-06-21|3305.71
#2024-06-24|3294.13
#2024-06-25|3307.35
#2024-06-26|3313.61
#2024-06-27|3317.67
#2024-06-28|3305.37
#2024-07-01|3315.96
#2024-07-02|3336.17
#2024-07-03|3353.68
#2024-07-04| .
#2024-07-05|3371.89
#2024-07-08|3376.02
#2024-07-09|3378.19
#2024-07-10|3412.42
#2024-07-11|3381.97
#2024-07-12|3400.98
#2024-07-15|3411.16
#2024-07-16|3433.41
#2024-07-17|3383.20
#2024-07-18|3356.80
#2024-07-19|3333.74
#2024-07-22|3369.41
#2024-07-23|3364.70
#2024-07-24|3285.61
#2024-07-25|3270.57
#2024-07-26|3307.14
#2024-07-29|3308.84
#2024-07-30|3290.60
#2024-07-31|3344.03
#2024-08-01|3296.27
#2024-08-02|3234.76
#2024-08-05|3138.15
#2024-08-06|3171.12
#2024-08-07|3146.28
#2024-08-08|3220.25
#2024-08-09|3236.14
#2024-08-12|3237.46
#2024-08-13|3293.68
#2024-08-14|3308.36
#2024-08-15|3364.05
#2024-08-16|3371.08
#2024-08-19|3403.80
#2024-08-20|3396.59
#2024-08-21|3412.27
#2024-08-22|3380.39
#2024-08-23|3420.03
#2024-08-26|3408.23
#2024-08-27|3414.41
#2024-08-28|3392.93
#2024-08-29|3393.25
#2024-08-30|3428.43
#2024-09-02| .
#2024-09-03|3355.51
#2024-09-04|3349.77
#2024-09-05|3340.60
#2024-09-06|3283.82
#2024-09-09|3324.50
#2024-09-10|3340.43
#2024-09-11|3377.57
#2024-09-12|3402.33
#2024-09-13|3419.99
#2024-09-16|3424.17
#2024-09-17|3424.22
#2024-09-18|3413.92
#2024-09-19|3473.47
#2024-09-20|3466.19
#2024-09-23|3476.60
#2024-09-24|3485.43
#2024-09-25|3479.53
#2024-09-26|3493.01
#2024-09-27|3487.31
#2024-09-30|3501.80
#2024-10-01|3467.20
#2024-10-02|3468.98
#2024-10-03|3463.71
#2024-10-04|3496.49
#2024-10-07|3464.14
#2024-10-08|3499.04
#2024-10-09|3525.96
#2024-10-10|3520.10
#2024-10-11|3542.13
#2024-10-14|3569.23
#2024-10-15|3541.45
#2024-10-16|3558.45
#2024-10-17|3559.09
#2024-10-18|3574.15
#2024-10-21|3568.19
#2024-10-22|3566.33
#2024-10-23|3532.50
#2024-10-24|3541.64
#2024-10-25|3539.86
#2024-10-28|3549.41
#2024-10-29|3555.48
#2024-10-30|3541.59
#2024-10-31|3475.42
#2024-11-01|3490.17
#2024-11-04|3480.95
#2024-11-05|3525.53
#2024-11-06|3616.74
#2024-11-07|3645.59
#2024-11-08|3661.42
#2024-11-11|3667.14
#2024-11-12|3657.43
#2024-11-13|3658.46
#2024-11-14|3637.10
#2024-11-15|3589.08
#2024-11-18|3604.25
#2024-11-19|3621.40
#2024-11-20|3622.36
#2024-11-21|3645.51
#2024-11-22|3660.87
#2024-11-25|3670.65
#2024-11-26|3690.97
#2024-11-27|3676.52
#2024-11-28| .
#2024-11-29|3698.10
#2024-12-02|3707.67
#2024-12-03|3711.10
#2024-12-04|3737.50
#2024-12-05|3730.83
#2024-12-06|3741.97
#2024-12-09|3715.42
#2024-12-10|3699.44
#2024-12-11|3729.33
#2024-12-12|3709.25
#2024-12-13|3710.98
#2024-12-16|3725.88
#2024-12-17|3710.87
#2024-12-18|3598.70
#2024-12-19|3596.13
#2024-12-20|3636.04
#2024-12-23|3661.02
#2024-12-24|3702.32
#2024-12-25| .
#2024-12-26|3700.94
#2024-12-27|3659.08
#2024-12-30|3619.33
#2024-12-31|3602.78
#2025-01-01| .
#2025-01-02|3596.58
#2025-01-03|3644.49
#2025-01-06|3665.48
#2025-01-07|3621.43
#2025-01-08|3628.18
#2025-01-09| .
#2025-01-10|3572.24
#2025-01-13|3576.94
#2025-01-14|3581.36
#2025-01-15|3648.48
#2025-01-16|3641.38
#2025-01-17|3678.66
#2025-01-20| .
#2025-01-21|3711.22
#2025-01-22|3736.03
#2025-01-23|3756.24
#2025-01-24|3743.97
#2025-01-27|3686.46
#2025-01-28|3723.54
#2025-01-29|3705.64
#2025-01-30|3723.03
#2025-01-31|3703.59
#2025-02-03|3675.76
#2025-02-04|3701.36
#2025-02-05|3721.23
#2025-02-06|3734.90
#2025-02-07|3701.37
#2025-02-10|3727.86
#2025-02-11|3727.54
#2025-02-12|3718.79
#2025-02-13|3758.49
#2025-02-14|3760.75
#2025-02-17| .
#2025-02-18|3769.84
#2025-02-19|3776.87
#2025-02-20|3758.59
#2025-02-21|3691.44
#2025-02-24|3669.77
#2025-02-25|3650.61
#2025-02-26|3652.82
#2025-02-27|3593.38
#2025-02-28|3652.56
#2025-03-03|3586.91
#2025-03-04|3542.71
#2025-03-05|3583.55
#2025-03-06|3513.97
#2025-03-07|3532.96
#2025-03-10|3432.98
#2025-03-11|3409.75
#2025-03-12|3427.94
#2025-03-13|3378.99
#2025-03-14|3453.55
#2025-03-17|3477.06
#2025-03-18|3438.66
#2025-03-19|3477.11
#2025-03-20|3470.52
#2025-03-21|3474.79
#2025-03-24|3539.19
#2025-03-25|3544.61
#2025-03-26|3502.13
#2025-03-27|3488.53
#2025-03-28|3419.92
#2025-03-31|3437.39
#2025-04-01|3451.64
#2025-04-02|3476.97
#2025-04-03|3303.42
#2025-04-04|3103.70
#2025-04-07|3097.38
#2025-04-08|3048.60
#2025-04-09|3345.25
#2025-04-10|3228.32
#2025-04-11|3286.84
#2025-04-14|3311.73
#2025-04-15|3308.55
#2025-04-16|3233.36
#2025-04-17|3238.01
#2025-04-18| .
#2025-04-21|3160.40
#2025-04-22|3241.02
#2025-04-23|3297.13
#2025-04-24|3366.64
#2025-04-25|3392.86
#2025-04-28|3395.46
#2025-04-29|3416.45
#2025-04-30|3421.09
#2025-05-01|3444.26
#2025-05-02|3495.14
#2025-05-05|3473.71
#2025-05-06|3446.61
#2025-05-07|3466.33
#2025-05-08|3487.80
#2025-05-09|3486.21
#2025-05-12|3602.48
#2025-05-13|3632.02
#2025-05-14|3636.26
#2025-05-15|3650.00
#2025-05-16|3675.75
#2025-05-19|3679.49
#2025-05-20|3665.74
#2025-05-21|3603.56
#2025-05-22|3603.09
#2025-05-23|3578.47
#2025-05-26| .
#2025-05-27|3652.82
#2025-05-28|3633.13
#2025-05-29|3647.82
#2025-05-30|3648.74
#2025-06-02|3666.36
#2025-06-03|3689.56
#2025-06-04|3690.99
#2025-06-05|3671.45
#2025-06-06|3709.53
#2025-06-09|3711.32
#2025-06-10|3730.67
#2025-06-11|3720.92
#2025-06-12|3735.70
#2025-06-13|3693.40
#2025-06-16|3729.58
#2025-06-17|3698.87
#2025-06-18|3700.05
#2025-06-19| .
#2025-06-20|3693.15
#2025-06-23|3729.39
#2025-06-24|3772.72
#2025-06-25|3772.44
#2025-06-26|3802.90
#2025-06-27|3821.91
#2025-06-30|3844.19
#2025-07-01|3836.37
#2025-07-02|3855.93
#2025-07-03|3889.99
#2025-07-04| .
#2025-07-07|3860.77
#2025-07-08|3857.39
#2025-07-09|3881.75
#2025-07-10|3891.56
#2025-07-11|3877.58
#2025-07-14|3884.65
#2025-07-15|3870.54
#2025-07-16|3883.92
#2025-07-17|3905.44
#2025-07-18|3906.13
#2025-07-21|3909.48
#2025-07-22|3909.31
#2025-07-23|3940.01
#2025-07-24|3943.26
#2025-07-25|3960.15
#2025-07-28|3962.74
#2025-07-29|3948.89
#2025-07-30|3945.25
#2025-07-31|3934.89
#2025-08-01|3867.84
#2025-08-04|3926.78
#2025-08-05|3906.93
#2025-08-06|3937.90
#2025-08-07|3934.98
#2025-08-08|3963.97
#2025-08-11|3954.44
#2025-08-12|3998.82
#2025-08-13|4010.07
#2025-08-14|4010.78
#2025-08-15|3999.95
#2025-08-18|4000.61
#2025-08-19|3973.27
#2025-08-20|3963.79
#2025-08-21|3948.04
#2025-08-22|4008.39
#2025-08-25|3990.56
#2025-08-26|4009.11
#2025-08-27|4018.36
#2025-08-28|4032.73
#2025-08-29|4004.42
#2025-09-01| .
#2025-09-02|3977.80
#2025-09-03|3992.04
#2025-09-04|4026.22
#2025-09-05|4012.82
#2025-09-08|4025.41
#2025-09-09|4036.07
#2025-09-10|4049.68
#2025-09-11|4083.65
#2025-09-12|4082.44
#2025-09-15|4101.00
#2025-09-16|4095.88
#2025-09-17|4092.39
#2025-09-18|4113.31
#2025-09-19|4134.12
#2025-09-22|4154.63
#2025-09-23|4128.43
#2025-09-24|4116.10
#2025-09-25|4095.69
#2025-09-26|4119.55
#2025-09-29|4133.05
#2025-09-30|4149.63
#2025-10-01|4163.40
#2025-10-02|4166.69
#2025-10-03|4165.89
#2025-10-06|4181.20
#2025-10-07|4164.80
#2025-10-08|4192.71
#2025-10-09|4183.51
#2025-10-10|4067.93
#2025-10-13|4131.90
#2025-10-14|4122.04
#2025-10-15|4138.13
#2025-10-16|4110.85
#2025-10-17|4131.47
#2025-10-20|4176.19
#2025-10-21|4178.06
#2025-10-22|4152.23
#2025-10-23|4178.93
#2025-10-24|4212.33
#2025-10-27|4264.55
#2025-10-28|4277.11
#2025-10-29|4276.61
#2025-10-30|4227.78
#2025-10-31|4243.94
#2025-11-03|4251.32
#2025-11-04|4198.40
#2025-11-05|4211.04
#2025-11-06|4159.98
#2025-11-07|4167.02
#2025-11-10|4231.82
#2025-11-11|4238.14
#2025-11-12|4241.39
#2025-11-13|4167.59
#2025-11-14|4167.49
#2025-11-17|4124.93
#2025-11-18|4089.04
#2025-11-19|4103.00
#2025-11-20|4036.55
#2025-11-21|4071.43
#2025-11-24|4132.70
#2025-11-25|4169.30
#2025-11-26|4200.44
#2025-11-27| .
#2025-11-28|4224.81
#2025-12-01|4205.30
#2025-12-02|4217.38
#2025-12-03|4229.58
#2025-12-04|4235.35
#2025-12-05|4242.33
#2025-12-08|4231.21
#2025-12-09|4226.23
#2025-12-10|4252.87
#2025-12-11|4262.89
#2025-12-12|4215.10
#2025-12-15|4207.08
#2025-12-16|4199.58
#2025-12-17|4150.26
#2025-12-18|4183.64
#2025-12-19|4222.39
#2025-12-22|4250.03
#2025-12-23|4268.06
#2025-12-24|4281.60
#2025-12-25| .
#2025-12-26|4280.77
#2025-12-29|4264.98
#2025-12-30|4258.67
#2025-12-31|4226.89
#2026-01-01| .
#2026-01-02|4235.55
#2026-01-05|4263.46
#2026-01-06|4289.17
#2026-01-07|4272.93
#2026-01-08|4269.26
#2026-01-09|4295.91
#2026-01-12|4302.47
#2026-01-13|4292.95
#2026-01-14|4267.81
#2026-01-15|4279.06
#2026-01-16|4277.66