Table Data - Nasdaq US Benchmark Specialty Retailers Net Total Return Index
| Title | Nasdaq US Benchmark Specialty Retailers Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB40401030N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-04-09 |
| Last Updated | 2026-04-09 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB40401030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1077.90 |
| 2012-12-04 | 1072.93 |
| 2012-12-05 | 1060.04 |
| 2012-12-06 | 1064.85 |
| 2012-12-07 | 1063.92 |
| 2012-12-10 | 1059.09 |
| 2012-12-11 | 1048.96 |
| 2012-12-12 | 1052.04 |
| 2012-12-13 | 1054.34 |
| 2012-12-14 | 1045.37 |
| 2012-12-17 | 1058.83 |
| 2012-12-18 | 1068.02 |
| 2012-12-19 | 1062.29 |
| 2012-12-20 | 1059.05 |
| 2012-12-21 | 1048.85 |
| 2012-12-24 | 1044.70 |
| 2012-12-25 | . |
| 2012-12-26 | 1032.63 |
| 2012-12-27 | 1035.11 |
| 2012-12-28 | 1027.38 |
| 2012-12-31 | 1048.89 |
| 2013-01-01 | . |
| 2013-01-02 | 1058.59 |
| 2013-01-03 | 1059.25 |
| 2013-01-04 | 1069.54 |
| 2013-01-07 | 1062.97 |
| 2013-01-08 | 1055.41 |
| 2013-01-09 | 1052.91 |
| 2013-01-10 | 1054.23 |
| 2013-01-11 | 1058.75 |
| 2013-01-14 | 1060.76 |
| 2013-01-15 | 1076.31 |
| 2013-01-16 | 1078.41 |
| 2013-01-17 | 1079.53 |
| 2013-01-18 | 1083.69 |
| 2013-01-21 | . |
| 2013-01-22 | 1089.88 |
| 2013-01-23 | 1093.89 |
| 2013-01-24 | 1121.47 |
| 2013-01-25 | 1143.33 |
| 2013-01-28 | 1136.56 |
| 2013-01-29 | 1137.46 |
| 2013-01-30 | 1129.90 |
| 2013-01-31 | 1141.16 |
| 2013-02-01 | 1144.11 |
| 2013-02-04 | 1132.55 |
| 2013-02-05 | 1149.21 |
| 2013-02-06 | 1154.34 |
| 2013-02-07 | 1155.22 |
| 2013-02-08 | 1167.38 |
| 2013-02-11 | 1165.18 |
| 2013-02-12 | 1159.86 |
| 2013-02-13 | 1157.94 |
| 2013-02-14 | 1155.51 |
| 2013-02-15 | 1156.40 |
| 2013-02-18 | . |
| 2013-02-19 | 1171.68 |
| 2013-02-20 | 1152.50 |
| 2013-02-21 | 1151.12 |
| 2013-02-22 | 1155.13 |
| 2013-02-25 | 1141.32 |
| 2013-02-26 | 1141.95 |
| 2013-02-27 | 1162.19 |
| 2013-02-28 | 1163.69 |
| 2013-03-01 | 1170.91 |
| 2013-03-04 | 1180.03 |
| 2013-03-05 | 1191.41 |
| 2013-03-06 | 1187.28 |
| 2013-03-07 | 1187.87 |
| 2013-03-08 | 1198.31 |
| 2013-03-11 | 1193.91 |
| 2013-03-12 | 1194.04 |
| 2013-03-13 | 1205.27 |
| 2013-03-14 | 1207.02 |
| 2013-03-15 | 1199.23 |
| 2013-03-18 | 1202.55 |
| 2013-03-19 | 1194.92 |
| 2013-03-20 | 1219.23 |
| 2013-03-21 | 1208.04 |
| 2013-03-22 | 1218.32 |
| 2013-03-25 | 1217.45 |
| 2013-03-26 | 1228.76 |
| 2013-03-27 | 1225.20 |
| 2013-03-28 | 1228.92 |
| 2013-03-29 | . |
| 2013-04-01 | 1218.90 |
| 2013-04-02 | 1223.85 |
| 2013-04-03 | 1207.17 |
| 2013-04-04 | 1225.37 |
| 2013-04-05 | 1218.79 |
| 2013-04-08 | 1227.57 |
| 2013-04-09 | 1221.39 |
| 2013-04-10 | 1236.01 |
| 2013-04-11 | 1247.74 |
| 2013-04-12 | 1250.52 |
| 2013-04-15 | 1219.44 |
| 2013-04-16 | 1230.98 |
| 2013-04-17 | 1219.05 |
| 2013-04-18 | 1209.30 |
| 2013-04-19 | 1222.54 |
| 2013-04-22 | 1229.39 |
| 2013-04-23 | 1257.42 |
| 2013-04-24 | 1261.49 |
| 2013-04-25 | 1280.82 |
| 2013-04-26 | 1277.65 |
| 2013-04-29 | 1281.19 |
| 2013-04-30 | 1292.15 |
| 2013-05-01 | 1283.69 |
| 2013-05-02 | 1299.31 |
| 2013-05-03 | 1307.43 |
| 2013-05-06 | 1316.39 |
| 2013-05-07 | 1324.58 |
| 2013-05-08 | 1323.83 |
| 2013-05-09 | 1322.98 |
| 2013-05-10 | 1334.43 |
| 2013-05-13 | 1333.11 |
| 2013-05-14 | 1348.87 |
| 2013-05-15 | 1359.55 |
| 2013-05-16 | 1344.17 |
| 2013-05-17 | 1357.07 |
| 2013-05-20 | 1352.56 |
| 2013-05-21 | 1360.65 |
| 2013-05-22 | 1342.96 |
| 2013-05-23 | 1347.86 |
| 2013-05-24 | 1338.71 |
| 2013-05-27 | . |
| 2013-05-28 | 1342.85 |
| 2013-05-29 | 1333.47 |
| 2013-05-30 | 1337.54 |
| 2013-05-31 | 1327.78 |
| 2013-06-03 | 1332.77 |
| 2013-06-04 | 1316.26 |
| 2013-06-05 | 1308.41 |
| 2013-06-06 | 1324.60 |
| 2013-06-07 | 1341.49 |
| 2013-06-10 | 1341.05 |
| 2013-06-11 | 1335.51 |
| 2013-06-12 | 1324.16 |
| 2013-06-13 | 1343.87 |
| 2013-06-14 | 1343.05 |
| 2013-06-17 | 1357.69 |
| 2013-06-18 | 1372.62 |
| 2013-06-19 | 1357.24 |
| 2013-06-20 | 1321.98 |
| 2013-06-21 | 1319.19 |
| 2013-06-24 | 1310.80 |
| 2013-06-25 | 1320.53 |
| 2013-06-26 | 1326.25 |
| 2013-06-27 | 1342.83 |
| 2013-06-28 | 1341.84 |
| 2013-07-01 | 1365.44 |
| 2013-07-02 | 1358.29 |
| 2013-07-03 | 1360.84 |
| 2013-07-04 | . |
| 2013-07-05 | 1378.71 |
| 2013-07-08 | 1393.00 |
| 2013-07-09 | 1402.17 |
| 2013-07-10 | 1410.87 |
| 2013-07-11 | 1425.67 |
| 2013-07-12 | 1425.55 |
| 2013-07-15 | 1427.91 |
| 2013-07-16 | 1418.56 |
| 2013-07-17 | 1416.43 |
| 2013-07-18 | 1422.91 |
| 2013-07-19 | 1420.81 |
| 2013-07-22 | 1427.51 |
| 2013-07-23 | 1417.51 |
| 2013-07-24 | 1405.84 |
| 2013-07-25 | 1420.68 |
| 2013-07-26 | 1424.70 |
| 2013-07-29 | 1421.33 |
| 2013-07-30 | 1433.90 |
| 2013-07-31 | 1445.31 |
| 2013-08-01 | 1462.96 |
| 2013-08-02 | 1467.55 |
| 2013-08-05 | 1469.34 |
| 2013-08-06 | 1463.28 |
| 2013-08-07 | 1439.79 |
| 2013-08-08 | 1450.19 |
| 2013-08-09 | 1449.28 |
| 2013-08-12 | 1454.31 |
| 2013-08-13 | 1462.39 |
| 2013-08-14 | 1455.11 |
| 2013-08-15 | 1422.14 |
| 2013-08-16 | 1414.14 |
| 2013-08-19 | 1416.02 |
| 2013-08-20 | 1441.80 |
| 2013-08-21 | 1417.94 |
| 2013-08-22 | 1434.94 |
| 2013-08-23 | 1439.68 |
| 2013-08-26 | 1448.86 |
| 2013-08-27 | 1420.59 |
| 2013-08-28 | 1424.43 |
| 2013-08-29 | 1433.09 |
| 2013-08-30 | 1421.49 |
| 2013-09-02 | . |
| 2013-09-03 | 1424.51 |
| 2013-09-04 | 1439.12 |
| 2013-09-05 | 1445.75 |
| 2013-09-06 | 1435.48 |
| 2013-09-09 | 1452.01 |
| 2013-09-10 | 1475.59 |
| 2013-09-11 | 1477.74 |
| 2013-09-12 | 1464.53 |
| 2013-09-13 | 1479.22 |
| 2013-09-16 | 1482.18 |
| 2013-09-17 | 1492.44 |
| 2013-09-18 | 1509.13 |
| 2013-09-19 | 1508.16 |
| 2013-09-20 | 1497.85 |
| 2013-09-23 | 1488.21 |
| 2013-09-24 | 1495.13 |
| 2013-09-25 | 1486.94 |
| 2013-09-26 | 1498.01 |
| 2013-09-27 | 1496.34 |
| 2013-09-30 | 1491.95 |
| 2013-10-01 | 1514.06 |
| 2013-10-02 | 1516.93 |
| 2013-10-03 | 1502.07 |
| 2013-10-04 | 1515.33 |
| 2013-10-07 | 1491.03 |
| 2013-10-08 | 1457.56 |
| 2013-10-09 | 1445.74 |
| 2013-10-10 | 1482.33 |
| 2013-10-11 | 1491.05 |
| 2013-10-14 | 1502.01 |
| 2013-10-15 | 1489.06 |
| 2013-10-16 | 1518.80 |
| 2013-10-17 | 1534.57 |
| 2013-10-18 | 1543.71 |
| 2013-10-21 | 1556.42 |
| 2013-10-22 | 1543.64 |
| 2013-10-23 | 1537.71 |
| 2013-10-24 | 1540.22 |
| 2013-10-25 | 1540.60 |
| 2013-10-28 | 1529.04 |
| 2013-10-29 | 1537.45 |
| 2013-10-30 | 1525.39 |
| 2013-10-31 | 1525.21 |
| 2013-11-01 | 1530.16 |
| 2013-11-04 | 1539.71 |
| 2013-11-05 | 1546.99 |
| 2013-11-06 | 1537.58 |
| 2013-11-07 | 1509.55 |
| 2013-11-08 | 1528.05 |
| 2013-11-11 | 1547.32 |
| 2013-11-12 | 1551.47 |
| 2013-11-13 | 1568.47 |
| 2013-11-14 | 1568.63 |
| 2013-11-15 | 1579.39 |
| 2013-11-18 | 1564.25 |
| 2013-11-19 | 1544.90 |
| 2013-11-20 | 1536.29 |
| 2013-11-21 | 1548.60 |
| 2013-11-22 | 1553.28 |
| 2013-11-25 | 1556.55 |
| 2013-11-26 | 1562.96 |
| 2013-11-27 | 1564.49 |
| 2013-11-28 | . |
| 2013-11-29 | 1566.44 |
| 2013-12-02 | 1562.10 |
| 2013-12-03 | 1562.66 |
| 2013-12-04 | 1551.19 |
| 2013-12-05 | 1559.32 |
| 2013-12-06 | 1552.75 |
| 2013-12-09 | 1554.37 |
| 2013-12-10 | 1565.11 |
| 2013-12-11 | 1554.86 |
| 2013-12-12 | 1552.66 |
| 2013-12-13 | 1554.82 |
| 2013-12-16 | 1560.46 |
| 2013-12-17 | 1559.38 |
| 2013-12-18 | 1583.62 |
| 2013-12-19 | 1577.14 |
| 2013-12-20 | 1572.39 |
| 2013-12-23 | 1585.73 |
| 2013-12-24 | 1589.43 |
| 2013-12-25 | . |
| 2013-12-26 | 1591.64 |
| 2013-12-27 | 1577.73 |
| 2013-12-30 | 1584.47 |
| 2013-12-31 | 1586.28 |
| 2014-01-01 | . |
| 2014-01-02 | 1580.79 |
| 2014-01-03 | 1582.36 |
| 2014-01-06 | 1563.03 |
| 2014-01-07 | 1558.80 |
| 2014-01-08 | 1559.16 |
| 2014-01-09 | 1537.85 |
| 2014-01-10 | 1539.43 |
| 2014-01-13 | 1506.54 |
| 2014-01-14 | 1511.88 |
| 2014-01-15 | 1506.38 |
| 2014-01-16 | 1478.34 |
| 2014-01-17 | 1470.30 |
| 2014-01-20 | . |
| 2014-01-21 | 1461.64 |
| 2014-01-22 | 1467.82 |
| 2014-01-23 | 1482.02 |
| 2014-01-24 | 1460.60 |
| 2014-01-27 | 1456.43 |
| 2014-01-28 | 1468.81 |
| 2014-01-29 | 1446.17 |
| 2014-01-30 | 1456.86 |
| 2014-01-31 | 1452.35 |
| 2014-02-03 | 1422.85 |
| 2014-02-04 | 1433.36 |
| 2014-02-05 | 1437.99 |
| 2014-02-06 | 1483.78 |
| 2014-02-07 | 1503.90 |
| 2014-02-10 | 1500.56 |
| 2014-02-11 | 1510.02 |
| 2014-02-12 | 1506.25 |
| 2014-02-13 | 1509.51 |
| 2014-02-14 | 1514.06 |
| 2014-02-17 | . |
| 2014-02-18 | 1521.07 |
| 2014-02-19 | 1511.00 |
| 2014-02-20 | 1511.23 |
| 2014-02-21 | 1512.29 |
| 2014-02-24 | 1528.48 |
| 2014-02-25 | 1536.34 |
| 2014-02-26 | 1555.79 |
| 2014-02-27 | 1556.81 |
| 2014-02-28 | 1556.50 |
| 2014-03-03 | 1550.66 |
| 2014-03-04 | 1564.33 |
| 2014-03-05 | 1562.65 |
| 2014-03-06 | 1550.26 |
| 2014-03-07 | 1554.85 |
| 2014-03-10 | 1554.81 |
| 2014-03-11 | 1548.92 |
| 2014-03-12 | 1546.89 |
| 2014-03-13 | 1525.64 |
| 2014-03-14 | 1528.43 |
| 2014-03-17 | 1538.69 |
| 2014-03-18 | 1540.94 |
| 2014-03-19 | 1533.84 |
| 2014-03-20 | 1535.21 |
| 2014-03-21 | 1533.53 |
| 2014-03-24 | 1504.75 |
| 2014-03-25 | 1491.99 |
| 2014-03-26 | 1482.85 |
| 2014-03-27 | 1476.24 |
| 2014-03-28 | 1485.91 |
| 2014-03-31 | 1493.21 |
| 2014-04-01 | 1513.43 |
| 2014-04-02 | 1523.03 |
| 2014-04-03 | 1517.99 |
| 2014-04-04 | 1488.61 |
| 2014-04-07 | 1461.44 |
| 2014-04-08 | 1477.48 |
| 2014-04-09 | 1492.18 |
| 2014-04-10 | 1448.52 |
| 2014-04-11 | 1430.24 |
| 2014-04-14 | 1442.94 |
| 2014-04-15 | 1438.39 |
| 2014-04-16 | 1444.08 |
| 2014-04-17 | 1452.00 |
| 2014-04-18 | . |
| 2014-04-21 | 1453.25 |
| 2014-04-22 | 1470.62 |
| 2014-04-23 | 1460.51 |
| 2014-04-24 | 1460.08 |
| 2014-04-25 | 1445.11 |
| 2014-04-28 | 1454.30 |
| 2014-04-29 | 1457.25 |
| 2014-04-30 | 1462.91 |
| 2014-05-01 | 1463.76 |
| 2014-05-02 | 1473.75 |
| 2014-05-05 | 1467.55 |
| 2014-05-06 | 1448.29 |
| 2014-05-07 | 1440.67 |
| 2014-05-08 | 1449.92 |
| 2014-05-09 | 1469.99 |
| 2014-05-12 | 1495.01 |
| 2014-05-13 | 1485.31 |
| 2014-05-14 | 1473.55 |
| 2014-05-15 | 1457.24 |
| 2014-05-16 | 1469.32 |
| 2014-05-19 | 1483.50 |
| 2014-05-20 | 1451.06 |
| 2014-05-21 | 1464.43 |
| 2014-05-22 | 1480.78 |
| 2014-05-23 | 1489.05 |
| 2014-05-26 | . |
| 2014-05-27 | 1488.20 |
| 2014-05-28 | 1482.42 |
| 2014-05-29 | 1490.58 |
| 2014-05-30 | 1497.17 |
| 2014-06-02 | 1500.22 |
| 2014-06-03 | 1506.45 |
| 2014-06-04 | 1519.89 |
| 2014-06-05 | 1528.31 |
| 2014-06-06 | 1538.26 |
| 2014-06-09 | 1546.10 |
| 2014-06-10 | 1543.64 |
| 2014-06-11 | 1540.33 |
| 2014-06-12 | 1519.39 |
| 2014-06-13 | 1524.20 |
| 2014-06-16 | 1532.49 |
| 2014-06-17 | 1546.64 |
| 2014-06-18 | 1558.00 |
| 2014-06-19 | 1551.35 |
| 2014-06-20 | 1562.94 |
| 2014-06-23 | 1564.52 |
| 2014-06-24 | 1555.07 |
| 2014-06-25 | 1563.37 |
| 2014-06-26 | 1558.98 |
| 2014-06-27 | 1557.95 |
| 2014-06-30 | 1561.60 |
| 2014-07-01 | 1582.02 |
| 2014-07-02 | 1584.54 |
| 2014-07-03 | 1605.27 |
| 2014-07-04 | . |
| 2014-07-07 | 1593.52 |
| 2014-07-08 | 1576.06 |
| 2014-07-09 | 1585.72 |
| 2014-07-10 | 1567.12 |
| 2014-07-11 | 1562.41 |
| 2014-07-14 | 1569.34 |
| 2014-07-15 | 1561.42 |
| 2014-07-16 | 1557.22 |
| 2014-07-17 | 1534.68 |
| 2014-07-18 | 1553.44 |
| 2014-07-21 | 1548.13 |
| 2014-07-22 | 1534.09 |
| 2014-07-23 | 1535.95 |
| 2014-07-24 | 1552.20 |
| 2014-07-25 | 1539.17 |
| 2014-07-28 | 1547.12 |
| 2014-07-29 | 1541.27 |
| 2014-07-30 | 1562.00 |
| 2014-07-31 | 1534.46 |
| 2014-08-01 | 1531.20 |
| 2014-08-04 | 1544.21 |
| 2014-08-05 | 1541.90 |
| 2014-08-06 | 1546.60 |
| 2014-08-07 | 1546.61 |
| 2014-08-08 | 1565.35 |
| 2014-08-11 | 1572.06 |
| 2014-08-12 | 1562.09 |
| 2014-08-13 | 1559.35 |
| 2014-08-14 | 1577.47 |
| 2014-08-15 | 1568.72 |
| 2014-08-18 | 1599.48 |
| 2014-08-19 | 1609.33 |
| 2014-08-20 | 1617.89 |
| 2014-08-21 | 1610.61 |
| 2014-08-22 | 1621.63 |
| 2014-08-25 | 1629.61 |
| 2014-08-26 | 1625.37 |
| 2014-08-27 | 1632.68 |
| 2014-08-28 | 1632.13 |
| 2014-08-29 | 1629.83 |
| 2014-09-01 | . |
| 2014-09-02 | 1636.24 |
| 2014-09-03 | 1640.55 |
| 2014-09-04 | 1644.15 |
| 2014-09-05 | 1647.13 |
| 2014-09-08 | 1638.26 |
| 2014-09-09 | 1627.34 |
| 2014-09-10 | 1628.59 |
| 2014-09-11 | 1629.82 |
| 2014-09-12 | 1639.64 |
| 2014-09-15 | 1626.24 |
| 2014-09-16 | 1638.53 |
| 2014-09-17 | 1637.09 |
| 2014-09-18 | 1637.90 |
| 2014-09-19 | 1629.39 |
| 2014-09-22 | 1601.87 |
| 2014-09-23 | 1581.75 |
| 2014-09-24 | 1606.43 |
| 2014-09-25 | 1583.25 |
| 2014-09-26 | 1593.43 |
| 2014-09-29 | 1592.17 |
| 2014-09-30 | 1582.79 |
| 2014-10-01 | 1556.06 |
| 2014-10-02 | 1576.48 |
| 2014-10-03 | 1599.69 |
| 2014-10-06 | 1589.61 |
| 2014-10-07 | 1564.47 |
| 2014-10-08 | 1590.66 |
| 2014-10-09 | 1563.61 |
| 2014-10-10 | 1551.77 |
| 2014-10-13 | 1516.15 |
| 2014-10-14 | 1531.64 |
| 2014-10-15 | 1533.80 |
| 2014-10-16 | 1504.89 |
| 2014-10-17 | 1516.00 |
| 2014-10-20 | 1544.35 |
| 2014-10-21 | 1569.72 |
| 2014-10-22 | 1558.82 |
| 2014-10-23 | 1600.20 |
| 2014-10-24 | 1607.93 |
| 2014-10-27 | 1609.94 |
| 2014-10-28 | 1630.80 |
| 2014-10-29 | 1621.32 |
| 2014-10-30 | 1633.93 |
| 2014-10-31 | 1653.08 |
| 2014-11-03 | 1652.37 |
| 2014-11-04 | 1650.00 |
| 2014-11-05 | 1659.16 |
| 2014-11-06 | 1679.50 |
| 2014-11-07 | 1677.85 |
| 2014-11-10 | 1684.81 |
| 2014-11-11 | 1684.57 |
| 2014-11-12 | 1702.70 |
| 2014-11-13 | 1702.45 |
| 2014-11-14 | 1703.19 |
| 2014-11-17 | 1692.12 |
| 2014-11-18 | 1695.14 |
| 2014-11-19 | 1702.07 |
| 2014-11-20 | 1727.06 |
| 2014-11-21 | 1725.58 |
| 2014-11-24 | 1733.96 |
| 2014-11-25 | 1725.02 |
| 2014-11-26 | 1723.90 |
| 2014-11-27 | . |
| 2014-11-28 | 1739.59 |
| 2014-12-01 | 1714.02 |
| 2014-12-02 | 1729.49 |
| 2014-12-03 | 1747.13 |
| 2014-12-04 | 1743.98 |
| 2014-12-05 | 1742.35 |
| 2014-12-08 | 1727.83 |
| 2014-12-09 | 1747.55 |
| 2014-12-10 | 1725.48 |
| 2014-12-11 | 1749.03 |
| 2014-12-12 | 1750.58 |
| 2014-12-15 | 1756.82 |
| 2014-12-16 | 1728.64 |
| 2014-12-17 | 1769.75 |
| 2014-12-18 | 1787.84 |
| 2014-12-19 | 1795.50 |
| 2014-12-22 | 1798.27 |
| 2014-12-23 | 1813.84 |
| 2014-12-24 | 1810.92 |
| 2014-12-25 | . |
| 2014-12-26 | 1812.71 |
| 2014-12-29 | 1827.33 |
| 2014-12-30 | 1821.72 |
| 2014-12-31 | 1814.26 |
| 2015-01-01 | . |
| 2015-01-02 | 1809.44 |
| 2015-01-05 | 1781.34 |
| 2015-01-06 | 1763.53 |
| 2015-01-07 | 1798.24 |
| 2015-01-08 | 1818.05 |
| 2015-01-09 | 1780.17 |
| 2015-01-12 | 1756.29 |
| 2015-01-13 | 1742.16 |
| 2015-01-14 | 1741.73 |
| 2015-01-15 | 1700.67 |
| 2015-01-16 | 1734.45 |
| 2015-01-19 | . |
| 2015-01-20 | 1731.59 |
| 2015-01-21 | 1764.10 |
| 2015-01-22 | 1808.09 |
| 2015-01-23 | 1820.64 |
| 2015-01-26 | 1836.56 |
| 2015-01-27 | 1830.42 |
| 2015-01-28 | 1812.66 |
| 2015-01-29 | 1829.02 |
| 2015-01-30 | 1796.49 |
| 2015-02-02 | 1804.12 |
| 2015-02-03 | 1857.43 |
| 2015-02-04 | 1844.53 |
| 2015-02-05 | 1867.66 |
| 2015-02-06 | 1860.57 |
| 2015-02-09 | 1857.07 |
| 2015-02-10 | 1878.29 |
| 2015-02-11 | 1877.48 |
| 2015-02-12 | 1874.56 |
| 2015-02-13 | 1884.04 |
| 2015-02-16 | . |
| 2015-02-17 | 1885.76 |
| 2015-02-18 | 1890.67 |
| 2015-02-19 | 1889.42 |
| 2015-02-20 | 1901.77 |
| 2015-02-23 | 1901.00 |
| 2015-02-24 | 1900.66 |
| 2015-02-25 | 1907.27 |
| 2015-02-26 | 1904.60 |
| 2015-02-27 | 1902.86 |
| 2015-03-02 | 1925.94 |
| 2015-03-03 | 1910.74 |
| 2015-03-04 | 1894.36 |
| 2015-03-05 | 1894.49 |
| 2015-03-06 | 1870.65 |
| 2015-03-09 | 1876.56 |
| 2015-03-10 | 1853.55 |
| 2015-03-11 | 1859.76 |
| 2015-03-12 | 1897.07 |
| 2015-03-13 | 1896.55 |
| 2015-03-16 | 1913.04 |
| 2015-03-17 | 1909.10 |
| 2015-03-18 | 1917.24 |
| 2015-03-19 | 1917.33 |
| 2015-03-20 | 1920.97 |
| 2015-03-23 | 1929.29 |
| 2015-03-24 | 1936.44 |
| 2015-03-25 | 1900.70 |
| 2015-03-26 | 1889.18 |
| 2015-03-27 | 1908.52 |
| 2015-03-30 | 1933.06 |
| 2015-03-31 | 1917.81 |
| 2015-04-01 | 1908.04 |
| 2015-04-02 | 1926.14 |
| 2015-04-03 | . |
| 2015-04-06 | 1935.13 |
| 2015-04-07 | 1923.69 |
| 2015-04-08 | 1952.19 |
| 2015-04-09 | 1943.75 |
| 2015-04-10 | 1957.37 |
| 2015-04-13 | 1956.51 |
| 2015-04-14 | 1950.66 |
| 2015-04-15 | 1945.53 |
| 2015-04-16 | 1981.06 |
| 2015-04-17 | 1960.82 |
| 2015-04-20 | 1976.28 |
| 2015-04-21 | 1978.04 |
| 2015-04-22 | 1976.21 |
| 2015-04-23 | 1993.82 |
| 2015-04-24 | 1993.64 |
| 2015-04-27 | 1975.29 |
| 2015-04-28 | 1969.67 |
| 2015-04-29 | 1943.39 |
| 2015-04-30 | 1923.44 |
| 2015-05-01 | 1948.79 |
| 2015-05-04 | 1956.33 |
| 2015-05-05 | 1942.38 |
| 2015-05-06 | 1933.23 |
| 2015-05-07 | 1950.12 |
| 2015-05-08 | 1968.36 |
| 2015-05-11 | 1972.55 |
| 2015-05-12 | 1965.59 |
| 2015-05-13 | 1955.94 |
| 2015-05-14 | 1954.53 |
| 2015-05-15 | 1985.18 |
| 2015-05-18 | 1998.29 |
| 2015-05-19 | 1989.84 |
| 2015-05-20 | 1976.08 |
| 2015-05-21 | 1996.89 |
| 2015-05-22 | 1991.23 |
| 2015-05-25 | . |
| 2015-05-26 | 1969.61 |
| 2015-05-27 | 1992.04 |
| 2015-05-28 | 1993.21 |
| 2015-05-29 | 1976.72 |
| 2015-06-01 | 1983.68 |
| 2015-06-02 | 1996.61 |
| 2015-06-03 | 2012.75 |
| 2015-06-04 | 2005.88 |
| 2015-06-05 | 2010.33 |
| 2015-06-08 | 1997.90 |
| 2015-06-09 | 2004.27 |
| 2015-06-10 | 2034.03 |
| 2015-06-11 | 2035.81 |
| 2015-06-12 | 2033.20 |
| 2015-06-15 | 2016.38 |
| 2015-06-16 | 2031.89 |
| 2015-06-17 | 2031.93 |
| 2015-06-18 | 2050.75 |
| 2015-06-19 | 2037.16 |
| 2015-06-22 | 2049.74 |
| 2015-06-23 | 2061.12 |
| 2015-06-24 | 2048.10 |
| 2015-06-25 | 2041.07 |
| 2015-06-26 | 2049.29 |
| 2015-06-29 | 1997.07 |
| 2015-06-30 | 2004.06 |
| 2015-07-01 | 2024.78 |
| 2015-07-02 | 2021.75 |
| 2015-07-03 | . |
| 2015-07-06 | 2026.72 |
| 2015-07-07 | 2035.74 |
| 2015-07-08 | 2005.43 |
| 2015-07-09 | 2016.88 |
| 2015-07-10 | 2045.44 |
| 2015-07-13 | 2084.87 |
| 2015-07-14 | 2075.80 |
| 2015-07-15 | 2068.66 |
| 2015-07-16 | 2134.11 |
| 2015-07-17 | 2114.81 |
| 2015-07-20 | 2101.58 |
| 2015-07-21 | 2092.03 |
| 2015-07-22 | 2096.58 |
| 2015-07-23 | 2080.67 |
| 2015-07-24 | 2058.34 |
| 2015-07-27 | 2028.36 |
| 2015-07-28 | 2039.34 |
| 2015-07-29 | 2053.95 |
| 2015-07-30 | 2071.25 |
| 2015-07-31 | 2090.75 |
| 2015-08-03 | 2069.92 |
| 2015-08-04 | 2104.62 |
| 2015-08-05 | 2124.53 |
| 2015-08-06 | 2096.27 |
| 2015-08-07 | 2087.48 |
| 2015-08-10 | 2107.77 |
| 2015-08-11 | 2099.32 |
| 2015-08-12 | 2085.92 |
| 2015-08-13 | 2117.73 |
| 2015-08-14 | 2126.03 |
| 2015-08-17 | 2136.44 |
| 2015-08-18 | 2139.29 |
| 2015-08-19 | 2133.01 |
| 2015-08-20 | 2073.98 |
| 2015-08-21 | 1981.95 |
| 2015-08-24 | 1913.53 |
| 2015-08-25 | 1927.76 |
| 2015-08-26 | 2002.19 |
| 2015-08-27 | 2040.72 |
| 2015-08-28 | 2040.16 |
| 2015-08-31 | 2028.19 |
| 2015-09-01 | 1948.57 |
| 2015-09-02 | 1974.27 |
| 2015-09-03 | 1956.29 |
| 2015-09-04 | 1938.68 |
| 2015-09-07 | . |
| 2015-09-08 | 1961.40 |
| 2015-09-09 | 1957.00 |
| 2015-09-10 | 1950.82 |
| 2015-09-11 | 1952.66 |
| 2015-09-14 | 1933.70 |
| 2015-09-15 | 1963.09 |
| 2015-09-16 | 2000.91 |
| 2015-09-17 | 2001.66 |
| 2015-09-18 | 1966.55 |
| 2015-09-21 | 1969.51 |
| 2015-09-22 | 1946.69 |
| 2015-09-23 | 1953.05 |
| 2015-09-24 | 1965.39 |
| 2015-09-25 | 1966.32 |
| 2015-09-28 | 1910.09 |
| 2015-09-29 | 1897.40 |
| 2015-09-30 | 1947.35 |
| 2015-10-01 | 1961.83 |
| 2015-10-02 | 1974.28 |
| 2015-10-05 | 2012.06 |
| 2015-10-06 | 1983.82 |
| 2015-10-07 | 1978.79 |
| 2015-10-08 | 2000.34 |
| 2015-10-09 | 1997.18 |
| 2015-10-12 | 1995.56 |
| 2015-10-13 | 1965.92 |
| 2015-10-14 | 1940.31 |
| 2015-10-15 | 1934.51 |
| 2015-10-16 | 1934.92 |
| 2015-10-19 | 1950.81 |
| 2015-10-20 | 1945.38 |
| 2015-10-21 | 1935.56 |
| 2015-10-22 | 1942.66 |
| 2015-10-23 | 1943.04 |
| 2015-10-26 | 1966.90 |
| 2015-10-27 | 1950.44 |
| 2015-10-28 | 1988.22 |
| 2015-10-29 | 1995.95 |
| 2015-10-30 | 2019.48 |
| 2015-11-02 | 2025.03 |
| 2015-11-03 | 2039.32 |
| 2015-11-04 | 2041.02 |
| 2015-11-05 | 2050.18 |
| 2015-11-06 | 2050.29 |
| 2015-11-09 | 2013.34 |
| 2015-11-10 | 2024.98 |
| 2015-11-11 | 1997.50 |
| 2015-11-12 | 1954.74 |
| 2015-11-13 | 1870.65 |
| 2015-11-16 | 1919.03 |
| 2015-11-17 | 1936.62 |
| 2015-11-18 | 1967.54 |
| 2015-11-19 | 1961.35 |
| 2015-11-20 | 1994.15 |
| 2015-11-23 | 1997.90 |
| 2015-11-24 | 2013.12 |
| 2015-11-25 | 2025.60 |
| 2015-11-26 | . |
| 2015-11-27 | 2028.50 |
| 2015-11-30 | 2006.30 |
| 2015-12-01 | 2011.92 |
| 2015-12-02 | 2011.23 |
| 2015-12-03 | 1986.09 |
| 2015-12-04 | 2032.45 |
| 2015-12-07 | 1998.39 |
| 2015-12-08 | 2020.87 |
| 2015-12-09 | 2002.81 |
| 2015-12-10 | 1996.85 |
| 2015-12-11 | 1950.30 |
| 2015-12-14 | 1957.25 |
| 2015-12-15 | 1961.65 |
| 2015-12-16 | 1996.80 |
| 2015-12-17 | 1964.30 |
| 2015-12-18 | 1924.33 |
| 2015-12-21 | 1927.16 |
| 2015-12-22 | 1935.62 |
| 2015-12-23 | 1949.19 |
| 2015-12-24 | 1941.41 |
| 2015-12-25 | . |
| 2015-12-28 | 1941.27 |
| 2015-12-29 | 1964.16 |
| 2015-12-30 | 1948.43 |
| 2015-12-31 | 1929.11 |
| 2016-01-01 | . |
| 2016-01-04 | 1902.80 |
| 2016-01-05 | 1900.93 |
| 2016-01-06 | 1896.06 |
| 2016-01-07 | 1875.27 |
| 2016-01-08 | 1837.53 |
| 2016-01-11 | 1851.16 |
| 2016-01-12 | 1872.18 |
| 2016-01-13 | 1792.88 |
| 2016-01-14 | 1789.90 |
| 2016-01-15 | 1765.93 |
| 2016-01-18 | . |
| 2016-01-19 | 1775.77 |
| 2016-01-20 | 1774.73 |
| 2016-01-21 | 1770.12 |
| 2016-01-22 | 1781.11 |
| 2016-01-25 | 1766.81 |
| 2016-01-26 | 1795.98 |
| 2016-01-27 | 1759.83 |
| 2016-01-28 | 1766.66 |
| 2016-01-29 | 1802.34 |
| 2016-02-01 | 1820.26 |
| 2016-02-02 | 1788.38 |
| 2016-02-03 | 1767.31 |
| 2016-02-04 | 1761.60 |
| 2016-02-05 | 1713.01 |
| 2016-02-08 | 1683.45 |
| 2016-02-09 | 1691.29 |
| 2016-02-10 | 1697.13 |
| 2016-02-11 | 1689.53 |
| 2016-02-12 | 1723.38 |
| 2016-02-15 | . |
| 2016-02-16 | 1776.75 |
| 2016-02-17 | 1817.79 |
| 2016-02-18 | 1794.64 |
| 2016-02-19 | 1782.46 |
| 2016-02-22 | 1817.75 |
| 2016-02-23 | 1811.91 |
| 2016-02-24 | 1839.95 |
| 2016-02-25 | 1863.71 |
| 2016-02-26 | 1863.76 |
| 2016-02-29 | 1843.97 |
| 2016-03-01 | 1899.86 |
| 2016-03-02 | 1886.26 |
| 2016-03-03 | 1900.68 |
| 2016-03-04 | 1914.67 |
| 2016-03-07 | 1892.27 |
| 2016-03-08 | 1876.24 |
| 2016-03-09 | 1894.37 |
| 2016-03-10 | 1921.17 |
| 2016-03-11 | 1957.66 |
| 2016-03-14 | 1954.56 |
| 2016-03-15 | 1936.44 |
| 2016-03-16 | 1945.09 |
| 2016-03-17 | 1939.94 |
| 2016-03-18 | 1953.87 |
| 2016-03-21 | 1956.89 |
| 2016-03-22 | 1948.68 |
| 2016-03-23 | 1947.10 |
| 2016-03-24 | 1943.57 |
| 2016-03-25 | . |
| 2016-03-28 | 1960.33 |
| 2016-03-29 | 1984.21 |
| 2016-03-30 | 1986.99 |
| 2016-03-31 | 1978.66 |
| 2016-04-01 | 2000.39 |
| 2016-04-04 | 1973.94 |
| 2016-04-05 | 1961.76 |
| 2016-04-06 | 1969.38 |
| 2016-04-07 | 1941.73 |
| 2016-04-08 | 1938.23 |
| 2016-04-11 | 1928.70 |
| 2016-04-12 | 1959.25 |
| 2016-04-13 | 1993.12 |
| 2016-04-14 | 1993.04 |
| 2016-04-15 | 1999.27 |
| 2016-04-18 | 2001.16 |
| 2016-04-19 | 1959.27 |
| 2016-04-20 | 1962.86 |
| 2016-04-21 | 1945.79 |
| 2016-04-22 | 1952.94 |
| 2016-04-25 | 1941.43 |
| 2016-04-26 | 1962.01 |
| 2016-04-27 | 1967.37 |
| 2016-04-28 | 1929.29 |
| 2016-04-29 | 1920.69 |
| 2016-05-02 | 1940.41 |
| 2016-05-03 | 1930.90 |
| 2016-05-04 | 1925.60 |
| 2016-05-05 | 1895.25 |
| 2016-05-06 | 1907.37 |
| 2016-05-09 | 1922.36 |
| 2016-05-10 | 1938.38 |
| 2016-05-11 | 1869.91 |
| 2016-05-12 | 1871.15 |
| 2016-05-13 | 1841.95 |
| 2016-05-16 | 1864.86 |
| 2016-05-17 | 1837.09 |
| 2016-05-18 | 1827.75 |
| 2016-05-19 | 1837.24 |
| 2016-05-20 | 1863.43 |
| 2016-05-23 | 1855.41 |
| 2016-05-24 | 1885.73 |
| 2016-05-25 | 1919.86 |
| 2016-05-26 | 1953.65 |
| 2016-05-27 | 1977.10 |
| 2016-05-30 | . |
| 2016-05-31 | 1974.46 |
| 2016-06-01 | 1972.98 |
| 2016-06-02 | 1983.58 |
| 2016-06-03 | 1967.96 |
| 2016-06-06 | 1968.66 |
| 2016-06-07 | 1976.07 |
| 2016-06-08 | 1970.59 |
| 2016-06-09 | 1959.06 |
| 2016-06-10 | 1927.90 |
| 2016-06-13 | 1914.66 |
| 2016-06-14 | 1912.92 |
| 2016-06-15 | 1922.71 |
| 2016-06-16 | 1927.83 |
| 2016-06-17 | 1927.29 |
| 2016-06-20 | 1940.26 |
| 2016-06-21 | 1920.40 |
| 2016-06-22 | 1913.68 |
| 2016-06-23 | 1937.16 |
| 2016-06-24 | 1913.36 |
| 2016-06-27 | 1885.34 |
| 2016-06-28 | 1915.45 |
| 2016-06-29 | 1950.52 |
| 2016-06-30 | 1955.17 |
| 2016-07-01 | 1985.12 |
| 2016-07-04 | . |
| 2016-07-05 | 1974.16 |
| 2016-07-06 | 1981.12 |
| 2016-07-07 | 1976.98 |
| 2016-07-08 | 2017.72 |
| 2016-07-11 | 2015.19 |
| 2016-07-12 | 2022.60 |
| 2016-07-13 | 2015.09 |
| 2016-07-14 | 2029.71 |
| 2016-07-15 | 2015.94 |
| 2016-07-18 | 2031.91 |
| 2016-07-19 | 1985.47 |
| 2016-07-20 | 2001.95 |
| 2016-07-21 | 1989.17 |
| 2016-07-22 | 2003.75 |
| 2016-07-25 | 2017.18 |
| 2016-07-26 | 2038.25 |
| 2016-07-27 | 2023.72 |
| 2016-07-28 | 2044.46 |
| 2016-07-29 | 2050.13 |
| 2016-08-01 | 2052.79 |
| 2016-08-02 | 2017.76 |
| 2016-08-03 | 2030.15 |
| 2016-08-04 | 2025.85 |
| 2016-08-05 | 2057.49 |
| 2016-08-08 | 2046.26 |
| 2016-08-09 | 2033.19 |
| 2016-08-10 | 2040.52 |
| 2016-08-11 | 2060.00 |
| 2016-08-12 | 2061.50 |
| 2016-08-15 | 2060.66 |
| 2016-08-16 | 2045.89 |
| 2016-08-17 | 2036.46 |
| 2016-08-18 | 2045.20 |
| 2016-08-19 | 2044.52 |
| 2016-08-22 | 2038.48 |
| 2016-08-23 | 2062.00 |
| 2016-08-24 | 2052.46 |
| 2016-08-25 | 2012.50 |
| 2016-08-26 | 1987.76 |
| 2016-08-29 | 1994.64 |
| 2016-08-30 | 1977.55 |
| 2016-08-31 | 1970.18 |
| 2016-09-01 | 1973.35 |
| 2016-09-02 | 1977.20 |
| 2016-09-05 | . |
| 2016-09-06 | 1983.47 |
| 2016-09-07 | 1984.32 |
| 2016-09-08 | 1956.85 |
| 2016-09-09 | 1912.56 |
| 2016-09-12 | 1941.82 |
| 2016-09-13 | 1916.05 |
| 2016-09-14 | 1922.60 |
| 2016-09-15 | 1930.02 |
| 2016-09-16 | 1928.13 |
| 2016-09-19 | 1925.99 |
| 2016-09-20 | 1916.53 |
| 2016-09-21 | 1917.62 |
| 2016-09-22 | 1930.38 |
| 2016-09-23 | 1925.18 |
| 2016-09-26 | 1916.59 |
| 2016-09-27 | 1938.22 |
| 2016-09-28 | 1924.30 |
| 2016-09-29 | 1902.27 |
| 2016-09-30 | 1926.05 |
#2016-10-03|1933.46
#2016-10-04|1918.70
#2016-10-05|1935.59
#2016-10-06|1948.01
#2016-10-07|1940.61
#2016-10-10|1941.22
#2016-10-11|1910.53
#2016-10-12|1916.23
#2016-10-13|1927.52
#2016-10-14|1923.92
#2016-10-17|1902.33
#2016-10-18|1960.72
#2016-10-19|1980.11
#2016-10-20|1967.25
#2016-10-21|1980.17
#2016-10-24|1989.39
#2016-10-25|1975.25
#2016-10-26|1976.65
#2016-10-27|1929.96
#2016-10-28|1947.08
#2016-10-31|1949.07
#2016-11-01|1930.73
#2016-11-02|1927.76
#2016-11-03|1912.51
#2016-11-04|1906.79
#2016-11-07|1937.57
#2016-11-08|1929.82
#2016-11-09|1954.92
#2016-11-10|1967.24
#2016-11-11|1978.84
#2016-11-14|1994.02
#2016-11-15|2006.09
#2016-11-16|2020.94
#2016-11-17|2050.05
#2016-11-18|2036.11
#2016-11-21|2065.57
#2016-11-22|2108.19
#2016-11-23|2119.44
#2016-11-24| .
#2016-11-25|2119.21
#2016-11-28|2103.12
#2016-11-29|2104.48
#2016-11-30|2096.04
#2016-12-01|2088.34
#2016-12-02|2098.57
#2016-12-05|2114.52
#2016-12-06|2138.65
#2016-12-07|2173.36
#2016-12-08|2165.44
#2016-12-09|2158.58
#2016-12-12|2140.51
#2016-12-13|2146.56
#2016-12-14|2124.67
#2016-12-15|2143.28
#2016-12-16|2134.76
#2016-12-19|2143.38
#2016-12-20|2164.28
#2016-12-21|2160.76
#2016-12-22|2102.16
#2016-12-23|2096.62
#2016-12-26| .
#2016-12-27|2113.93
#2016-12-28|2087.70
#2016-12-29|2087.66
#2016-12-30|2073.39
#2017-01-02| .
#2017-01-03|2093.88
#2017-01-04|2129.37
#2017-01-05|2118.40
#2017-01-06|2103.84
#2017-01-09|2099.61
#2017-01-10|2113.30
#2017-01-11|2114.18
#2017-01-12|2111.45
#2017-01-13|2118.87
#2017-01-16| .
#2017-01-17|2128.19
#2017-01-18|2120.24
#2017-01-19|2114.62
#2017-01-20|2116.43
#2017-01-23|2089.55
#2017-01-24|2117.19
#2017-01-25|2118.44
#2017-01-26|2104.69
#2017-01-27|2097.92
#2017-01-30|2097.91
#2017-01-31|2107.37
#2017-02-01|2085.01
#2017-02-02|2083.76
#2017-02-03|2092.50
#2017-02-06|2079.03
#2017-02-07|2089.20
#2017-02-08|2115.92
#2017-02-09|2139.63
#2017-02-10|2136.20
#2017-02-13|2118.25
#2017-02-14|2128.37
#2017-02-15|2137.33
#2017-02-16|2113.93
#2017-02-17|2132.30
#2017-02-20| .
#2017-02-21|2145.68
#2017-02-22|2138.97
#2017-02-23|2108.98
#2017-02-24|2130.54
#2017-02-27|2137.16
#2017-02-28|2100.26
#2017-03-01|2111.12
#2017-03-02|2110.10
#2017-03-03|2098.07
#2017-03-06|2091.61
#2017-03-07|2073.08
#2017-03-08|2090.19
#2017-03-09|2080.04
#2017-03-10|2089.47
#2017-03-13|2098.48
#2017-03-14|2097.20
#2017-03-15|2105.64
#2017-03-16|2109.04
#2017-03-17|2117.42
#2017-03-20|2107.73
#2017-03-21|2069.06
#2017-03-22|2078.09
#2017-03-23|2073.64
#2017-03-24|2071.63
#2017-03-27|2074.97
#2017-03-28|2088.93
#2017-03-29|2117.46
#2017-03-30|2126.79
#2017-03-31|2119.55
#2017-04-03|2085.91
#2017-04-04|2078.00
#2017-04-05|2065.49
#2017-04-06|2084.62
#2017-04-07|2077.96
#2017-04-10|2089.39
#2017-04-11|2089.67
#2017-04-12|2067.99
#2017-04-13|2054.63
#2017-04-14| .
#2017-04-17|2077.51
#2017-04-18|2068.07
#2017-04-19|2071.65
#2017-04-20|2102.30
#2017-04-21|2107.20
#2017-04-24|2126.62
#2017-04-25|2147.21
#2017-04-26|2152.92
#2017-04-27|2154.40
#2017-04-28|2128.25
#2017-05-01|2120.37
#2017-05-02|2140.55
#2017-05-03|2140.43
#2017-05-04|2146.04
#2017-05-05|2155.77
#2017-05-08|2157.51
#2017-05-09|2167.11
#2017-05-10|2178.19
#2017-05-11|2153.43
#2017-05-12|2146.65
#2017-05-15|2148.21
#2017-05-16|2128.01
#2017-05-17|2083.58
#2017-05-18|2108.37
#2017-05-19|2121.52
#2017-05-22|2121.10
#2017-05-23|2077.10
#2017-05-24|2056.66
#2017-05-25|2116.89
#2017-05-26|2121.83
#2017-05-29| .
#2017-05-30|2120.18
#2017-05-31|2115.58
#2017-06-01|2154.96
#2017-06-02|2162.73
#2017-06-05|2149.56
#2017-06-06|2117.17
#2017-06-07|2117.15
#2017-06-08|2107.34
#2017-06-09|2098.62
#2017-06-12|2080.92
#2017-06-13|2087.56
#2017-06-14|2079.26
#2017-06-15|2062.95
#2017-06-16|2036.42
#2017-06-19|2049.91
#2017-06-20|2017.10
#2017-06-21|2010.74
#2017-06-22|2015.56
#2017-06-23|2017.80
#2017-06-26|2037.25
#2017-06-27|2015.99
#2017-06-28|2025.51
#2017-06-29|2010.60
#2017-06-30|2022.55
#2017-07-03|2021.43
#2017-07-04| .
#2017-07-05|1962.06
#2017-07-06|1936.68
#2017-07-07|1952.04
#2017-07-10|1934.31
#2017-07-11|1929.22
#2017-07-12|1955.25
#2017-07-13|1977.38
#2017-07-14|1986.78
#2017-07-17|1994.48
#2017-07-18|2059.67
#2017-07-19|2067.42
#2017-07-20|2066.59
#2017-07-21|2088.35
#2017-07-24|2068.47
#2017-07-25|2089.57
#2017-07-26|2101.23
#2017-07-27|2109.24
#2017-07-28|2110.74
#2017-07-31|2110.96
#2017-08-01|2125.04
#2017-08-02|2105.19
#2017-08-03|2095.36
#2017-08-04|2108.03
#2017-08-07|2121.96
#2017-08-08|2103.19
#2017-08-09|2085.86
#2017-08-10|2028.26
#2017-08-11|2046.42
#2017-08-14|2055.03
#2017-08-15|1994.44
#2017-08-16|2021.70
#2017-08-17|1998.17
#2017-08-18|1992.78
#2017-08-21|1995.37
#2017-08-22|2014.49
#2017-08-23|2009.23
#2017-08-24|2016.02
#2017-08-25|2021.19
#2017-08-28|2018.22
#2017-08-29|2006.42
#2017-08-30|2032.58
#2017-08-31|2035.64
#2017-09-01|2048.22
#2017-09-04| .
#2017-09-05|2058.86
#2017-09-06|2083.87
#2017-09-07|2086.61
#2017-09-08|2072.54
#2017-09-11|2097.40
#2017-09-12|2126.07
#2017-09-13|2143.88
#2017-09-14|2125.91
#2017-09-15|2129.36
#2017-09-18|2126.71
#2017-09-19|2108.02
#2017-09-20|2105.28
#2017-09-21|2113.01
#2017-09-22|2132.29
#2017-09-25|2123.02
#2017-09-26|2130.16
#2017-09-27|2159.66
#2017-09-28|2157.78
#2017-09-29|2165.89
#2017-10-02|2157.06
#2017-10-03|2165.70
#2017-10-04|2176.23
#2017-10-05|2210.14
#2017-10-06|2224.99
#2017-10-09|2199.89
#2017-10-10|2193.43
#2017-10-11|2184.49
#2017-10-12|2166.97
#2017-10-13|2190.36
#2017-10-16|2198.10
#2017-10-17|2198.25
#2017-10-18|2186.67
#2017-10-19|2179.84
#2017-10-20|2185.27
#2017-10-23|2171.95
#2017-10-24|2187.58
#2017-10-25|2170.31
#2017-10-26|2197.57
#2017-10-27|2202.22
#2017-10-30|2188.04
#2017-10-31|2178.05
#2017-11-01|2181.11
#2017-11-02|2207.80
#2017-11-03|2203.53
#2017-11-06|2197.88
#2017-11-07|2162.96
#2017-11-08|2165.44
#2017-11-09|2170.89
#2017-11-10|2178.27
#2017-11-13|2181.06
#2017-11-14|2195.89
#2017-11-15|2178.25
#2017-11-16|2207.78
#2017-11-17|2211.01
#2017-11-20|2226.83
#2017-11-21|2229.53
#2017-11-22|2238.39
#2017-11-23| .
#2017-11-24|2226.43
#2017-11-27|2222.73
#2017-11-28|2281.32
#2017-11-29|2284.29
#2017-11-30|2280.25
#2017-12-01|2272.00
#2017-12-04|2315.68
#2017-12-05|2305.53
#2017-12-06|2292.80
#2017-12-07|2304.90
#2017-12-08|2339.42
#2017-12-11|2318.43
#2017-12-12|2306.59
#2017-12-13|2319.08
#2017-12-14|2304.59
#2017-12-15|2324.33
#2017-12-18|2358.64
#2017-12-19|2338.91
#2017-12-20|2348.59
#2017-12-21|2346.22
#2017-12-22|2356.99
#2017-12-25| .
#2017-12-26|2361.51
#2017-12-27|2346.66
#2017-12-28|2369.69
#2017-12-29|2357.54
#2018-01-01| .
#2018-01-02|2421.83
#2018-01-03|2451.33
#2018-01-04|2466.33
#2018-01-05|2502.21
#2018-01-08|2500.15
#2018-01-09|2490.69
#2018-01-10|2499.48
#2018-01-11|2548.42
#2018-01-12|2582.73
#2018-01-15| .
#2018-01-16|2562.37
#2018-01-17|2566.41
#2018-01-18|2579.42
#2018-01-19|2609.06
#2018-01-22|2636.42
#2018-01-23|2701.72
#2018-01-24|2736.45
#2018-01-25|2759.96
#2018-01-26|2795.76
#2018-01-29|2820.23
#2018-01-30|2776.12
#2018-01-31|2726.03
#2018-02-01|2691.10
#2018-02-02|2646.36
#2018-02-05|2538.32
#2018-02-06|2616.15
#2018-02-07|2608.43
#2018-02-08|2522.87
#2018-02-09|2554.60
#2018-02-12|2571.54
#2018-02-13|2563.32
#2018-02-14|2611.06
#2018-02-15|2670.63
#2018-02-16|2656.56
#2018-02-19| .
#2018-02-20|2632.34
#2018-02-21|2637.80
#2018-02-22|2630.95
#2018-02-23|2684.22
#2018-02-26|2703.60
#2018-02-27|2638.47
#2018-02-28|2641.48
#2018-03-01|2640.83
#2018-03-02|2671.20
#2018-03-05|2722.86
#2018-03-06|2779.58
#2018-03-07|2708.43
#2018-03-08|2690.69
#2018-03-09|2761.41
#2018-03-12|2725.75
#2018-03-13|2709.02
#2018-03-14|2715.31
#2018-03-15|2723.34
#2018-03-16|2732.96
#2018-03-19|2699.51
#2018-03-20|2704.24
#2018-03-21|2693.68
#2018-03-22|2629.36
#2018-03-23|2591.04
#2018-03-26|2697.88
#2018-03-27|2606.42
#2018-03-28|2569.21
#2018-03-29|2625.58
#2018-03-30| .
#2018-04-02|2530.02
#2018-04-03|2550.67
#2018-04-04|2605.67
#2018-04-05|2634.36
#2018-04-06|2584.66
#2018-04-09|2580.60
#2018-04-10|2637.33
#2018-04-11|2642.86
#2018-04-12|2659.78
#2018-04-13|2650.64
#2018-04-16|2653.82
#2018-04-17|2763.31
#2018-04-18|2773.69
#2018-04-19|2745.40
#2018-04-20|2710.25
#2018-04-23|2694.33
#2018-04-24|2650.01
#2018-04-25|2660.39
#2018-04-26|2727.74
#2018-04-27|2742.69
#2018-04-30|2723.04
#2018-05-01|2730.05
#2018-05-02|2735.35
#2018-05-03|2721.76
#2018-05-04|2760.16
#2018-05-07|2772.48
#2018-05-08|2777.02
#2018-05-09|2789.93
#2018-05-10|2788.41
#2018-05-11|2793.29
#2018-05-14|2812.04
#2018-05-15|2802.50
#2018-05-16|2817.96
#2018-05-17|2817.09
#2018-05-18|2805.99
#2018-05-21|2841.79
#2018-05-22|2801.58
#2018-05-23|2887.31
#2018-05-24|2902.71
#2018-05-25|2904.26
#2018-05-28| .
#2018-05-29|2899.54
#2018-05-30|2945.88
#2018-05-31|2879.22
#2018-06-01|2916.15
#2018-06-04|2952.53
#2018-06-05|2983.64
#2018-06-06|2998.16
#2018-06-07|2991.38
#2018-06-08|3001.12
#2018-06-11|3020.32
#2018-06-12|3038.89
#2018-06-13|3083.13
#2018-06-14|3122.94
#2018-06-15|3132.42
#2018-06-18|3138.28
#2018-06-19|3184.18
#2018-06-20|3231.88
#2018-06-21|3225.15
#2018-06-22|3219.65
#2018-06-25|3102.09
#2018-06-26|3150.93
#2018-06-27|3093.20
#2018-06-28|3118.56
#2018-06-29|3091.92
#2018-07-02|3110.38
#2018-07-03|3090.14
#2018-07-04| .
#2018-07-05|3132.28
#2018-07-06|3180.07
#2018-07-09|3235.01
#2018-07-10|3228.38
#2018-07-11|3215.97
#2018-07-12|3205.23
#2018-07-13|3161.19
#2018-07-16|3172.99
#2018-07-17|3116.32
#2018-07-18|3099.67
#2018-07-19|3091.83
#2018-07-20|3064.36
#2018-07-23|3078.77
#2018-07-24|3035.95
#2018-07-25|3061.27
#2018-07-26|3072.75
#2018-07-27|3016.27
#2018-07-30|2955.81
#2018-07-31|2977.26
#2018-08-01|2957.65
#2018-08-02|2998.14
#2018-08-03|3000.03
#2018-08-06|3038.44
#2018-08-07|3062.15
#2018-08-08|3049.72
#2018-08-09|3067.17
#2018-08-10|3047.64
#2018-08-13|3012.33
#2018-08-14|3040.31
#2018-08-15|2983.95
#2018-08-16|2984.74
#2018-08-17|2985.71
#2018-08-20|3039.66
#2018-08-21|3086.75
#2018-08-22|3098.43
#2018-08-23|3103.03
#2018-08-24|3165.78
#2018-08-27|3173.87
#2018-08-28|3182.70
#2018-08-29|3179.07
#2018-08-30|3145.94
#2018-08-31|3166.09
#2018-09-03| .
#2018-09-04|3183.80
#2018-09-05|3099.85
#2018-09-06|3115.72
#2018-09-07|3135.42
#2018-09-10|3145.72
#2018-09-11|3174.88
#2018-09-12|3216.13
#2018-09-13|3202.46
#2018-09-14|3187.44
#2018-09-17|3125.89
#2018-09-18|3188.79
#2018-09-19|3193.18
#2018-09-20|3202.41
#2018-09-21|3182.97
#2018-09-24|3197.93
#2018-09-25|3195.84
#2018-09-26|3230.21
#2018-09-27|3224.52
#2018-09-28|3204.41
#2018-10-01|3221.33
#2018-10-02|3170.92
#2018-10-03|3162.91
#2018-10-04|3094.75
#2018-10-05|3046.25
#2018-10-08|3055.24
#2018-10-09|3076.95
#2018-10-10|2935.18
#2018-10-11|2889.38
#2018-10-12|2984.09
#2018-10-15|2977.78
#2018-10-16|3067.53
#2018-10-17|3084.28
#2018-10-18|3008.13
#2018-10-19|2948.88
#2018-10-22|2950.24
#2018-10-23|2962.80
#2018-10-24|2815.98
#2018-10-25|2878.90
#2018-10-26|2826.84
#2018-10-29|2791.52
#2018-10-30|2810.91
#2018-10-31|2848.15
#2018-11-01|2934.97
#2018-11-02|2921.19
#2018-11-05|2947.41
#2018-11-06|2946.31
#2018-11-07|3021.76
#2018-11-08|3024.00
#2018-11-09|2942.66
#2018-11-12|2897.03
#2018-11-13|2922.76
#2018-11-14|2872.32
#2018-11-15|2873.46
#2018-11-16|2853.45
#2018-11-19|2777.79
#2018-11-20|2701.03
#2018-11-21|2709.76
#2018-11-22| .
#2018-11-23|2710.38
#2018-11-26|2738.18
#2018-11-27|2756.60
#2018-11-28|2827.89
#2018-11-29|2846.84
#2018-11-30|2826.23
#2018-12-03|2863.48
#2018-12-04|2762.69
#2018-12-05| .
#2018-12-06|2782.63
#2018-12-07|2655.88
#2018-12-10|2680.50
#2018-12-11|2665.61
#2018-12-12|2717.52
#2018-12-13|2703.11
#2018-12-14|2651.86
#2018-12-17|2600.19
#2018-12-18|2633.51
#2018-12-19|2595.47
#2018-12-20|2540.58
#2018-12-21|2469.16
#2018-12-24|2413.20
#2018-12-25| .
#2018-12-26|2568.89
#2018-12-27|2577.18
#2018-12-28|2580.08
#2018-12-31|2641.11
#2019-01-01| .
#2019-01-02|2649.51
#2019-01-03|2654.48
#2019-01-04|2769.60
#2019-01-07|2878.79
#2019-01-08|2904.60
#2019-01-09|2924.67
#2019-01-10|2935.81
#2019-01-11|2979.09
#2019-01-14|2952.94
#2019-01-15|3025.39
#2019-01-16|3012.67
#2019-01-17|3039.14
#2019-01-18|3012.48
#2019-01-21| .
#2019-01-22|2940.65
#2019-01-23|2929.44
#2019-01-24|2934.81
#2019-01-25|2990.31
#2019-01-28|2977.35
#2019-01-29|2950.74
#2019-01-30|3000.24
#2019-01-31|3000.67
#2019-02-01|2999.45
#2019-02-04|3068.54
#2019-02-05|3093.55
#2019-02-06|3070.91
#2019-02-07|3053.68
#2019-02-08|3052.77
#2019-02-11|3064.43
#2019-02-12|3143.96
#2019-02-13|3119.87
#2019-02-14|3152.65
#2019-02-15|3162.92
#2019-02-18| .
#2019-02-19|3174.37
#2019-02-20|3174.71
#2019-02-21|3147.66
#2019-02-22|3172.13
#2019-02-25|3159.62
#2019-02-26|3177.04
#2019-02-27|3173.32
#2019-02-28|3172.73
#2019-03-01|3167.86
#2019-03-04|3126.60
#2019-03-05|3145.98
#2019-03-06|3166.59
#2019-03-07|3136.82
#2019-03-08|3111.60
#2019-03-11|3166.96
#2019-03-12|3154.79
#2019-03-13|3182.97
#2019-03-14|3147.57
#2019-03-15|3177.25
#2019-03-18|3209.02
#2019-03-19|3194.62
#2019-03-20|3245.52
#2019-03-21|3289.19
#2019-03-22|3204.07
#2019-03-25|3246.71
#2019-03-26|3236.38
#2019-03-27|3228.24
#2019-03-28|3241.81
#2019-03-29|3267.17
#2019-04-01|3308.23
#2019-04-02|3310.67
#2019-04-03|3333.83
#2019-04-04|3340.80
#2019-04-05|3347.94
#2019-04-08|3329.21
#2019-04-09|3326.94
#2019-04-10|3347.23
#2019-04-11|3367.78
#2019-04-12|3307.75
#2019-04-15|3312.32
#2019-04-16|3352.87
#2019-04-17|3332.76
#2019-04-18|3343.04
#2019-04-19| .
#2019-04-22|3376.59
#2019-04-23|3417.88
#2019-04-24|3407.63
#2019-04-25|3369.40
#2019-04-26|3397.29
#2019-04-29|3378.04
#2019-04-30|3375.68
#2019-05-01|3369.45
#2019-05-02|3395.50
#2019-05-03|3417.25
#2019-05-06|3387.74
#2019-05-07|3322.27
#2019-05-08|3304.46
#2019-05-09|3299.51
#2019-05-10|3275.63
#2019-05-13|3149.38
#2019-05-14|3159.93
#2019-05-15|3194.37
#2019-05-16|3222.69
#2019-05-17|3201.74
#2019-05-20|3180.32
#2019-05-21|3240.85
#2019-05-22|3260.43
#2019-05-23|3195.98
#2019-05-24|3208.28
#2019-05-27| .
#2019-05-28|3194.18
#2019-05-29|3145.71
#2019-05-30|3196.89
#2019-05-31|3163.90
#2019-06-03|3148.09
#2019-06-04|3230.96
#2019-06-05|3239.88
#2019-06-06|3255.07
#2019-06-07|3280.64
#2019-06-10|3266.04
#2019-06-11|3266.03
#2019-06-12|3254.07
#2019-06-13|3263.93
#2019-06-14|3256.82
#2019-06-17|3287.28
#2019-06-18|3325.52
#2019-06-19|3347.33
#2019-06-20|3364.12
#2019-06-21|3376.55
#2019-06-24|3357.18
#2019-06-25|3301.68
#2019-06-26|3304.77
#2019-06-27|3342.43
#2019-06-28|3343.10
#2019-07-01|3387.98
#2019-07-02|3397.16
#2019-07-03|3439.16
#2019-07-04| .
#2019-07-05|3439.76
#2019-07-08|3429.31
#2019-07-09|3438.36
#2019-07-10|3448.92
#2019-07-11|3452.66
#2019-07-12|3459.85
#2019-07-15|3436.95
#2019-07-16|3443.78
#2019-07-17|3416.89
#2019-07-18|3283.88
#2019-07-19|3230.65
#2019-07-22|3202.48
#2019-07-23|3190.71
#2019-07-24|3256.32
#2019-07-25|3253.46
#2019-07-26|3295.68
#2019-07-29|3276.12
#2019-07-30|3232.00
#2019-07-31|3215.97
#2019-08-01|3148.18
#2019-08-02|3131.46
#2019-08-05|3045.37
#2019-08-06|3087.75
#2019-08-07|3063.58
#2019-08-08|3142.42
#2019-08-09|3091.37
#2019-08-12|3071.76
#2019-08-13|3108.95
#2019-08-14|3002.17
#2019-08-15|2987.72
#2019-08-16|3034.75
#2019-08-19|3079.98
#2019-08-20|3026.31
#2019-08-21|3046.24
#2019-08-22|3056.12
#2019-08-23|2982.51
#2019-08-26|3017.75
#2019-08-27|2994.77
#2019-08-28|3039.70
#2019-08-29|3092.66
#2019-08-30|3027.73
#2019-09-02| .
#2019-09-03|2998.39
#2019-09-04|3030.40
#2019-09-05|3083.52
#2019-09-06|3081.42
#2019-09-09|3106.20
#2019-09-10|3109.96
#2019-09-11|3108.66
#2019-09-12|3096.64
#2019-09-13|3119.11
#2019-09-16|3081.11
#2019-09-17|3121.63
#2019-09-18|3081.19
#2019-09-19|3058.27
#2019-09-20|2999.53
#2019-09-23|3006.36
#2019-09-24|2948.09
#2019-09-25|2984.09
#2019-09-26|2970.71
#2019-09-27|2980.54
#2019-09-30|3009.48
#2019-10-01|3020.30
#2019-10-02|2973.19
#2019-10-03|2969.45
#2019-10-04|3004.27
#2019-10-07|2994.67
#2019-10-08|2961.07
#2019-10-09|2970.34
#2019-10-10|3034.45
#2019-10-11|3081.87
#2019-10-14|3081.88
#2019-10-15|3098.05
#2019-10-16|3113.63
#2019-10-17|3148.92
#2019-10-18|3079.35
#2019-10-21|3096.52
#2019-10-22|3059.76
#2019-10-23|3073.77
#2019-10-24|3118.58
#2019-10-25|3140.63
#2019-10-28|3201.76
#2019-10-29|3179.76
#2019-10-30|3210.43
#2019-10-31|3180.13
#2019-11-01|3195.05
#2019-11-04|3225.01
#2019-11-05|3222.08
#2019-11-06|3227.29
#2019-11-07|3231.46
#2019-11-08|3229.98
#2019-11-11|3241.37
#2019-11-12|3219.33
#2019-11-13|3191.57
#2019-11-14|3225.68
#2019-11-15|3262.30
#2019-11-18|3299.69
#2019-11-19|3273.85
#2019-11-20|3276.14
#2019-11-21|3290.57
#2019-11-22|3289.59
#2019-11-25|3333.00
#2019-11-26|3317.41
#2019-11-27|3329.07
#2019-11-28|3329.07
#2019-11-29|3309.22
#2019-12-02|3278.62
#2019-12-03|3237.13
#2019-12-04|3244.59
#2019-12-05|3243.66
#2019-12-06|3292.79
#2019-12-09|3263.99
#2019-12-10|3245.09
#2019-12-11|3275.88
#2019-12-12|3290.01
#2019-12-13|3271.90
#2019-12-16|3286.60
#2019-12-17|3344.34
#2019-12-18|3363.35
#2019-12-19|3412.88
#2019-12-20|3423.02
#2019-12-23|3389.04
#2019-12-24|3399.34
#2019-12-25| .
#2019-12-26|3389.83
#2019-12-27|3377.91
#2019-12-30|3353.15
#2019-12-31|3358.21
#2020-01-01| .
#2020-01-02|3383.96
#2020-01-03|3352.79
#2020-01-06|3379.79
#2020-01-07|3344.48
#2020-01-08|3376.48
#2020-01-09|3368.93
#2020-01-10|3345.51
#2020-01-13|3387.11
#2020-01-14|3404.11
#2020-01-15|3397.18
#2020-01-16|3413.58
#2020-01-17|3421.45
#2020-01-20| .
#2020-01-21|3412.25
#2020-01-22|3355.69
#2020-01-23|3447.76
#2020-01-24|3441.81
#2020-01-27|3392.53
#2020-01-28|3420.47
#2020-01-29|3388.71
#2020-01-30|3396.63
#2020-01-31|3338.67
#2020-02-03|3400.33
#2020-02-04|3449.37
#2020-02-05|3490.48
#2020-02-06|3460.86
#2020-02-07|3439.95
#2020-02-10|3462.60
#2020-02-11|3478.60
#2020-02-12|3519.11
#2020-02-13|3526.37
#2020-02-14|3507.18
#2020-02-17| .
#2020-02-18|3564.48
#2020-02-19|3572.77
#2020-02-20|3595.22
#2020-02-21|3561.26
#2020-02-24|3465.38
#2020-02-25|3378.40
#2020-02-26|3431.03
#2020-02-27|3349.68
#2020-02-28|3308.55
#2020-03-02|3403.91
#2020-03-03|3311.65
#2020-03-04|3419.46
#2020-03-05|3316.74
#2020-03-06|3302.09
#2020-03-09|3168.50
#2020-03-10|3308.75
#2020-03-11|3147.80
#2020-03-12|2811.98
#2020-03-13|2963.20
#2020-03-16|2593.14
#2020-03-17|2764.86
#2020-03-18|2598.30
#2020-03-19|2704.92
#2020-03-20|2646.54
#2020-03-23|2657.55
#2020-03-24|2904.90
#2020-03-25|2988.54
#2020-03-26|3094.33
#2020-03-27|3018.31
#2020-03-30|3040.38
#2020-03-31|2971.86
#2020-04-01|2851.76
#2020-04-02|2879.79
#2020-04-03|2847.41
#2020-04-06|3144.89
#2020-04-07|3187.74
#2020-04-08|3298.15
#2020-04-09|3355.94
#2020-04-10|3355.94
#2020-04-13|3371.93
#2020-04-14|3488.58
#2020-04-15|3375.10
#2020-04-16|3438.01
#2020-04-17|3544.94
#2020-04-20|3498.87
#2020-04-21|3444.28
#2020-04-22|3491.17
#2020-04-23|3501.95
#2020-04-24|3598.45
#2020-04-27|3699.99
#2020-04-28|3716.32
#2020-04-29|3773.15
#2020-04-30|3688.54
#2020-05-01|3590.36
#2020-05-04|3656.60
#2020-05-05|3704.95
#2020-05-06|3722.97
#2020-05-07|3716.72
#2020-05-08|3843.80
#2020-05-11|3857.50
#2020-05-12|3778.38
#2020-05-13|3707.98
#2020-05-14|3753.20
#2020-05-15|3814.43
#2020-05-18|3925.82
#2020-05-19|3904.73
#2020-05-20|3893.67
#2020-05-21|3914.11
#2020-05-22|3936.68
#2020-05-25|3936.68
#2020-05-26|4006.24
#2020-05-27|4151.16
#2020-05-28|4117.89
#2020-05-29|4177.70
#2020-06-01|4169.57
#2020-06-02|4223.13
#2020-06-03|4262.60
#2020-06-04|4197.77
#2020-06-05|4276.92
#2020-06-08|4291.69
#2020-06-09|4246.09
#2020-06-10|4223.75
#2020-06-11|4069.09
#2020-06-12|4081.38
#2020-06-15|4158.72
#2020-06-16|4258.73
#2020-06-17|4260.97
#2020-06-18|4268.88
#2020-06-19|4216.63
#2020-06-22|4295.41
#2020-06-23|4270.49
#2020-06-24|4179.68
#2020-06-25|4196.28
#2020-06-26|4157.05
#2020-06-29|4236.19
#2020-06-30|4247.74
#2020-07-01|4267.03
#2020-07-02|4281.28
#2020-07-03| .
#2020-07-06|4278.32
#2020-07-07|4250.89
#2020-07-08|4270.93
#2020-07-09|4236.77
#2020-07-10|4267.10
#2020-07-13|4213.03
#2020-07-14|4304.66
#2020-07-15|4386.28
#2020-07-16|4396.83
#2020-07-17|4396.16
#2020-07-20|4435.96
#2020-07-21|4476.43
#2020-07-22|4589.46
#2020-07-23|4564.05
#2020-07-24|4551.91
#2020-07-27|4565.77
#2020-07-28|4542.87
#2020-07-29|4610.90
#2020-07-30|4666.67
#2020-07-31|4634.28
#2020-08-03|4690.38
#2020-08-04|4731.39
#2020-08-05|4752.32
#2020-08-06|4775.59
#2020-08-07|4778.77
#2020-08-10|4778.94
#2020-08-11|4738.97
#2020-08-12|4825.26
#2020-08-13|4832.99
#2020-08-14|4875.76
#2020-08-17|4955.65
#2020-08-18|4936.22
#2020-08-19|4936.61
#2020-08-20|4894.80
#2020-08-21|4928.67
#2020-08-24|4967.37
#2020-08-25|4937.64
#2020-08-26|4971.94
#2020-08-27|4896.68
#2020-08-28|4897.27
#2020-08-31|4897.37
#2020-09-01|4959.17
#2020-09-02|5008.61
#2020-09-03|4846.01
#2020-09-04|4789.14
#2020-09-07| .
#2020-09-08|4726.85
#2020-09-09|4824.17
#2020-09-10|4769.28
#2020-09-11|4776.09
#2020-09-14|4825.94
#2020-09-15|4836.38
#2020-09-16|4817.23
#2020-09-17|4781.09
#2020-09-18|4772.12
#2020-09-21|4720.74
#2020-09-22|4830.09
#2020-09-23|4728.94
#2020-09-24|4642.47
#2020-09-25|4670.19
#2020-09-28|4793.65
#2020-09-29|4762.25
#2020-09-30|4801.39
#2020-10-01|4934.85
#2020-10-02|4905.04
#2020-10-05|4994.83
#2020-10-06|4852.16
#2020-10-07|4933.82
#2020-10-08|4987.37
#2020-10-09|4969.26
#2020-10-12|4984.48
#2020-10-13|5062.18
#2020-10-14|5020.67
#2020-10-15|5099.49
#2020-10-16|5079.58
#2020-10-19|5034.99
#2020-10-20|5009.14
#2020-10-21|4934.20
#2020-10-22|4888.77
#2020-10-23|4923.67
#2020-10-26|4807.89
#2020-10-27|4766.03
#2020-10-28|4703.50
#2020-10-29|4642.35
#2020-10-30|4588.76
#2020-11-02|4670.74
#2020-11-03|4817.61
#2020-11-04|4830.31
#2020-11-05|4925.60
#2020-11-06|4933.90
#2020-11-09|4783.18
#2020-11-10|4842.11
#2020-11-11|4900.45
#2020-11-12|4831.58
#2020-11-13|4863.92
#2020-11-16|4923.99
#2020-11-17|4910.86
#2020-11-18|4897.14
#2020-11-19|4943.20
#2020-11-20|4949.24
#2020-11-23|5034.91
#2020-11-24|5029.08
#2020-11-25|5009.65
#2020-11-26|5009.65
#2020-11-27|5043.21
#2020-11-30|4985.31
#2020-12-01|5048.06
#2020-12-02|4951.54
#2020-12-03|4981.83
#2020-12-04|5007.64
#2020-12-07|4991.86
#2020-12-08|4955.91
#2020-12-09|4982.24
#2020-12-10|4975.85
#2020-12-11|4972.46
#2020-12-14|4967.49
#2020-12-15|5084.91
#2020-12-16|5148.83
#2020-12-17|5199.04
#2020-12-18|5141.48
#2020-12-21|5198.58
#2020-12-22|5189.87
#2020-12-23|5135.58
#2020-12-24|5143.19
#2020-12-25|5143.19
#2020-12-28|5081.32
#2020-12-29|5034.82
#2020-12-30|5064.63
#2020-12-31|5032.81
#2021-01-01|5032.81
#2021-01-04|5015.49
#2021-01-05|5090.35
#2021-01-06|5276.19
#2021-01-07|5371.78
#2021-01-08|5411.31
#2021-01-11|5475.17
#2021-01-12|5646.14
#2021-01-13|5640.65
#2021-01-14|5723.24
#2021-01-15|5618.82
#2021-01-18|5618.82
#2021-01-19|5601.49
#2021-01-20|5638.63
#2021-01-21|5678.30
#2021-01-22|5688.60
#2021-01-25|5643.08
#2021-01-26|5729.39
#2021-01-27|5748.01
#2021-01-28|5588.41
#2021-01-29|5574.32
#2021-02-01|5548.87
#2021-02-02|5535.54
#2021-02-03|5592.97
#2021-02-04|5677.39
#2021-02-05|5731.43
#2021-02-08|5819.79
#2021-02-09|5833.10
#2021-02-10|5804.63
#2021-02-11|5751.80
#2021-02-12|5775.56
#2021-02-15|5775.56
#2021-02-16|5778.03
#2021-02-17|5783.57
#2021-02-18|5780.24
#2021-02-19|5866.47
#2021-02-22|5751.97
#2021-02-23|5721.25
#2021-02-24|5770.93
#2021-02-25|5595.58
#2021-02-26|5626.35
#2021-03-01|5843.86
#2021-03-02|5799.48
#2021-03-03|5722.90
#2021-03-04|5599.42
#2021-03-05|5754.91
#2021-03-08|5928.95
#2021-03-09|5960.95
#2021-03-10|6084.98
#2021-03-11|6157.38
#2021-03-12|6193.89
#2021-03-15|6226.91
#2021-03-16|6149.90
#2021-03-17|6176.27
#2021-03-18|6167.68
#2021-03-19|6282.59
#2021-03-22|6292.85
#2021-03-23|6165.16
#2021-03-24|5979.43
#2021-03-25|6167.10
#2021-03-26|6298.51
#2021-03-29|6225.48
#2021-03-30|6282.30
#2021-03-31|6245.96
#2021-04-01|6293.04
#2021-04-02|6293.04
#2021-04-05|6313.56
#2021-04-06|6363.44
#2021-04-07|6284.51
#2021-04-08|6310.43
#2021-04-09|6374.47
#2021-04-12|6355.72
#2021-04-13|6335.69
#2021-04-14|6351.60
#2021-04-15|6362.36
#2021-04-16|6412.17
#2021-04-19|6385.88
#2021-04-20|6296.48
#2021-04-21|6352.83
#2021-04-22|6332.20
#2021-04-23|6406.45
#2021-04-26|6425.08
#2021-04-27|6482.89
#2021-04-28|6466.09
#2021-04-29|6505.18
#2021-04-30|6455.77
#2021-05-03|6496.35
#2021-05-04|6484.02
#2021-05-05|6452.84
#2021-05-06|6469.84
#2021-05-07|6520.69
#2021-05-10|6516.56
#2021-05-11|6413.28
#2021-05-12|6168.87
#2021-05-13|6276.27
#2021-05-14|6387.26
#2021-05-17|6412.55
#2021-05-18|6335.60
#2021-05-19|6179.47
#2021-05-20|6229.24
#2021-05-21|6239.49
#2021-05-24|6229.16
#2021-05-25|6235.17
#2021-05-26|6367.92
#2021-05-27|6402.70
#2021-05-28|6346.61
#2021-05-31|6346.61
#2021-06-01|6427.56
#2021-06-02|6492.70
#2021-06-03|6359.92
#2021-06-04|6362.78
#2021-06-07|6423.60
#2021-06-08|6508.02
#2021-06-09|6435.55
#2021-06-10|6313.10
#2021-06-11|6408.04
#2021-06-14|6361.77
#2021-06-15|6322.61
#2021-06-16|6286.69
#2021-06-17|6253.49
#2021-06-18|6170.81
#2021-06-21|6261.60
#2021-06-22|6378.35
#2021-06-23|6412.93
#2021-06-24|6447.89
#2021-06-25|6510.71
#2021-06-28|6542.07
#2021-06-29|6538.22
#2021-06-30|6553.17
#2021-07-01|6622.25
#2021-07-02|6643.65
#2021-07-05|6643.65
#2021-07-06|6584.64
#2021-07-07|6581.56
#2021-07-08|6529.99
#2021-07-09|6668.34
#2021-07-12|6675.41
#2021-07-13|6583.51
#2021-07-14|6556.00
#2021-07-15|6543.39
#2021-07-16|6494.87
#2021-07-19|6443.17
#2021-07-20|6648.47
#2021-07-21|6683.76
#2021-07-22|6663.85
#2021-07-23|6767.44
#2021-07-26|6762.78
#2021-07-27|6704.08
#2021-07-28|6662.29
#2021-07-29|6657.22
#2021-07-30|6606.06
#2021-08-02|6612.16
#2021-08-03|6700.15
#2021-08-04|6608.40
#2021-08-05|6705.63
#2021-08-06|6675.52
#2021-08-09|6697.39
#2021-08-10|6816.09
#2021-08-11|6876.64
#2021-08-12|6879.21
#2021-08-13|6815.36
#2021-08-16|6865.64
#2021-08-17|6706.85
#2021-08-18|6650.55
#2021-08-19|6642.41
#2021-08-20|6722.73
#2021-08-23|6738.89
#2021-08-24|6858.27
#2021-08-25|6933.89
#2021-08-26|6867.35
#2021-08-27|6818.93
#2021-08-30|6840.72
#2021-08-31|6809.10
#2021-09-01|6815.34
#2021-09-02|6693.70
#2021-09-03|6704.61
#2021-09-06|6704.61
#2021-09-07|6616.07
#2021-09-08|6640.82
#2021-09-09|6693.85
#2021-09-10|6661.44
#2021-09-13|6665.46
#2021-09-14|6657.39
#2021-09-15|6752.25
#2021-09-16|6862.47
#2021-09-17|6844.15
#2021-09-20|6733.39
#2021-09-21|6761.99
#2021-09-22|6889.35
#2021-09-23|6921.43
#2021-09-24|6925.15
#2021-09-27|7004.04
#2021-09-28|6873.59
#2021-09-29|6925.35
#2021-09-30|6621.22
#2021-10-01|6609.36
#2021-10-04|6510.91
#2021-10-05|6532.66
#2021-10-06|6535.46
#2021-10-07|6632.51
#2021-10-08|6606.25
#2021-10-11|6560.51
#2021-10-12|6598.83
#2021-10-13|6655.68
#2021-10-14|6768.66
#2021-10-15|6799.85
#2021-10-18|6897.94
#2021-10-19|6844.81
#2021-10-20|6860.56
#2021-10-21|7031.21
#2021-10-22|7018.98
#2021-10-25|7034.62
#2021-10-26|6974.10
#2021-10-27|6886.93
#2021-10-28|6909.78
#2021-10-29|6952.32
#2021-11-01|7016.76
#2021-11-02|7072.70
#2021-11-03|7207.93
#2021-11-04|7266.09
#2021-11-05|7288.20
#2021-11-08|7281.19
#2021-11-09|7349.28
#2021-11-10|7251.69
#2021-11-11|7289.11
#2021-11-12|7351.36
#2021-11-15|7367.64
#2021-11-16|7453.63
#2021-11-17|7285.12
#2021-11-18|7345.03
#2021-11-19|7335.35
#2021-11-22|7369.97
#2021-11-23|7237.09
#2021-11-24|7211.28
#2021-11-25|7211.28
#2021-11-26|7100.03
#2021-11-29|7093.40
#2021-11-30|6920.33
#2021-12-01|6754.17
#2021-12-02|6914.03
#2021-12-03|6850.92
#2021-12-06|6877.67
#2021-12-07|7082.69
#2021-12-08|7085.02
#2021-12-09|6954.09
#2021-12-10|7003.02
#2021-12-13|6810.17
#2021-12-14|6793.56
#2021-12-15|6867.46
#2021-12-16|6685.83
#2021-12-17|6704.76
#2021-12-20|6558.24
#2021-12-21|6677.11
#2021-12-22|6715.79
#2021-12-23|6733.02
#2021-12-24|6733.02
#2021-12-27|6805.00
#2021-12-28|6796.50
#2021-12-29|6876.87
#2021-12-30|6885.48
#2021-12-31|6911.78
#2022-01-03|6884.00
#2022-01-04|6872.45
#2022-01-05|6614.67
#2022-01-06|6650.24
#2022-01-07|6556.60
#2022-01-10|6484.39
#2022-01-11|6512.46
#2022-01-12|6505.16
#2022-01-13|6460.18
#2022-01-14|6346.61
#2022-01-17|6346.61
#2022-01-18|6245.62
#2022-01-19|6183.55
#2022-01-20|6013.62
#2022-01-21|5949.66
#2022-01-24|6220.25
#2022-01-25|6082.58
#2022-01-26|5945.40
#2022-01-27|5917.65
#2022-01-28|6057.89
#2022-01-31|6211.94
#2022-02-01|6299.69
#2022-02-02|6284.10
#2022-02-03|6138.96
#2022-02-04|6113.50
#2022-02-07|6075.57
#2022-02-08|6203.69
#2022-02-09|6335.52
#2022-02-10|6235.83
#2022-02-11|6182.70
#2022-02-14|6131.43
#2022-02-15|6264.79
#2022-02-16|6210.44
#2022-02-17|6081.67
#2022-02-18|6078.35
#2022-02-21|6078.35
#2022-02-22|5826.83
#2022-02-23|5676.15
#2022-02-24|5843.64
#2022-02-25|6029.87
#2022-02-28|6058.69
#2022-03-01|5974.72
#2022-03-02|6143.90
#2022-03-03|6137.47
#2022-03-04|6037.81
#2022-03-07|5878.25
#2022-03-08|5879.06
#2022-03-09|6019.13
#2022-03-10|5990.86
#2022-03-11|5898.05
#2022-03-14|5820.26
#2022-03-15|6007.49
#2022-03-16|6137.62
#2022-03-17|6186.76
#2022-03-18|6233.04
#2022-03-21|6142.37
#2022-03-22|6236.42
#2022-03-23|6199.99
#2022-03-24|6260.41
#2022-03-25|6240.22
#2022-03-28|6272.32
#2022-03-29|6456.51
#2022-03-30|6266.55
#2022-03-31|6110.32
#2022-04-01|6031.92
#2022-04-04|6183.31
#2022-04-05|6107.48
#2022-04-06|6080.64
#2022-04-07|6192.49
#2022-04-08|6279.81
#2022-04-11|6274.58
#2022-04-12|6217.08
#2022-04-13|6302.09
#2022-04-14|6228.39
#2022-04-15|6228.39
#2022-04-18|6189.56
#2022-04-19|6367.97
#2022-04-20|6369.05
#2022-04-21|6227.33
#2022-04-22|6043.50
#2022-04-25|6126.40
#2022-04-26|6004.94
#2022-04-27|5979.96
#2022-04-28|5849.50
#2022-04-29|5646.51
#2022-05-02|5786.76
#2022-05-03|5792.39
#2022-05-04|5981.36
#2022-05-05|5697.56
#2022-05-06|5655.81
#2022-05-09|5514.33
#2022-05-10|5460.72
#2022-05-11|5324.08
#2022-05-12|5456.77
#2022-05-13|5608.59
#2022-05-16|5579.06
#2022-05-17|5669.87
#2022-05-18|5139.31
#2022-05-19|5154.80
#2022-05-20|4993.27
#2022-05-23|4998.07
#2022-05-24|5022.23
#2022-05-25|5262.92
#2022-05-26|5507.31
#2022-05-27|5657.80
#2022-05-30|5657.80
#2022-05-31|5552.16
#2022-06-01|5461.30
#2022-06-02|5582.19
#2022-06-03|5511.95
#2022-06-06|5555.39
#2022-06-07|5599.80
#2022-06-08|5556.30
#2022-06-09|5512.00
#2022-06-10|5354.33
#2022-06-13|5157.48
#2022-06-14|5200.45
#2022-06-15|5262.99
#2022-06-16|5053.74
#2022-06-17|5130.18
#2022-06-20|5130.18
#2022-06-21|5187.13
#2022-06-22|5225.81
#2022-06-23|5348.37
#2022-06-24|5517.08
#2022-06-27|5482.46
#2022-06-28|5308.21
#2022-06-29|5277.56
#2022-06-30|5199.22
#2022-07-01|5259.65
#2022-07-04|5259.65
#2022-07-05|5366.74
#2022-07-06|5332.46
#2022-07-07|5472.53
#2022-07-08|5438.86
#2022-07-11|5372.11
#2022-07-12|5375.23
#2022-07-13|5422.73
#2022-07-14|5400.90
#2022-07-15|5522.62
#2022-07-18|5528.43
#2022-07-19|5681.41
#2022-07-20|5712.35
#2022-07-21|5662.16
#2022-07-22|5601.70
#2022-07-25|5552.60
#2022-07-26|5385.75
#2022-07-27|5507.46
#2022-07-28|5636.74
#2022-07-29|5643.32
#2022-08-01|5738.82
#2022-08-02|5687.35
#2022-08-03|5740.21
#2022-08-04|5725.72
#2022-08-05|5798.31
#2022-08-08|5909.32
#2022-08-09|5793.63
#2022-08-10|5896.16
#2022-08-11|5960.47
#2022-08-12|6048.11
#2022-08-15|6078.98
#2022-08-16|6262.87
#2022-08-17|6175.17
#2022-08-18|6137.97
#2022-08-19|6025.77
#2022-08-22|5874.42
#2022-08-23|5874.49
#2022-08-24|5818.21
#2022-08-25|5884.93
#2022-08-26|5693.62
#2022-08-29|5716.12
#2022-08-30|5662.45
#2022-08-31|5578.21
#2022-09-01|5621.08
#2022-09-02|5567.63
#2022-09-05|5567.63
#2022-09-06|5529.48
#2022-09-07|5696.59
#2022-09-08|5737.83
#2022-09-09|5794.84
#2022-09-12|5861.13
#2022-09-13|5576.41
#2022-09-14|5549.55
#2022-09-15|5531.36
#2022-09-16|5514.99
#2022-09-19|5552.02
#2022-09-20|5461.54
#2022-09-21|5402.70
#2022-09-22|5316.85
#2022-09-23|5273.13
#2022-09-26|5224.04
#2022-09-27|5288.28
#2022-09-28|5474.29
#2022-09-29|5263.07
#2022-09-30|5197.94
#2022-10-03|5326.48
#2022-10-04|5447.35
#2022-10-05|5445.51
#2022-10-06|5395.01
#2022-10-07|5259.92
#2022-10-10|5298.76
#2022-10-11|5367.84
#2022-10-12|5365.16
#2022-10-13|5420.92
#2022-10-14|5300.60
#2022-10-17|5402.33
#2022-10-18|5456.85
#2022-10-19|5305.87
#2022-10-20|5220.54
#2022-10-21|5325.81
#2022-10-24|5462.21
#2022-10-25|5610.21
#2022-10-26|5600.96
#2022-10-27|5726.69
#2022-10-28|5858.51
#2022-10-31|5836.69
#2022-11-01|5878.74
#2022-11-02|5676.17
#2022-11-03|5708.62
#2022-11-04|5668.17
#2022-11-07|5741.47
#2022-11-08|5744.30
#2022-11-09|5629.07
#2022-11-10|5885.53
#2022-11-11|5896.64
#2022-11-14|5882.67
#2022-11-15|5932.53
#2022-11-16|5815.56
#2022-11-17|5826.23
#2022-11-18|5871.03
#2022-11-21|5871.84
#2022-11-22|6003.92
#2022-11-23|6012.98
#2022-11-24|6012.98
#2022-11-25|6028.92
#2022-11-28|6001.03
#2022-11-29|5994.05
#2022-11-30|6135.46
#2022-12-01|6149.08
#2022-12-02|6170.87
#2022-12-05|6048.03
#2022-12-06|5949.77
#2022-12-07|5945.62
#2022-12-08|6008.22
#2022-12-09|5933.59
#2022-12-12|5949.86
#2022-12-13|5885.69
#2022-12-14|5857.12
#2022-12-15|5789.38
#2022-12-16|5745.16
#2022-12-19|5691.77
#2022-12-20|5677.94
#2022-12-21|5794.32
#2022-12-22|5730.64
#2022-12-23|5816.76
#2022-12-26|5816.76
#2022-12-27|5857.14
#2022-12-28|5807.86
#2022-12-29|5880.13
#2022-12-30|5882.03
#2023-01-02|5882.03
#2023-01-03|5850.13
#2023-01-04|5926.34
#2023-01-05|5907.01
#2023-01-06|6000.48
#2023-01-09|5951.75
#2023-01-10|6015.34
#2023-01-11|6067.16
#2023-01-12|6031.35
#2023-01-13|6025.72
#2023-01-16|6025.72
#2023-01-17|5996.32
#2023-01-18|5925.64
#2023-01-19|5807.83
#2023-01-20|5898.81
#2023-01-23|5980.73
#2023-01-24|5973.24
#2023-01-25|5995.52
#2023-01-26|6066.93
#2023-01-27|6063.53
#2023-01-30|6098.82
#2023-01-31|6210.03
#2023-02-01|6365.90
#2023-02-02|6416.01
#2023-02-03|6339.78
#2023-02-06|6343.11
#2023-02-07|6296.56
#2023-02-08|6241.42
#2023-02-09|6278.43
#2023-02-10|6276.51
#2023-02-13|6385.45
#2023-02-14|6426.00
#2023-02-15|6465.31
#2023-02-16|6455.96
#2023-02-17|6504.07
#2023-02-20|6504.07
#2023-02-21|6312.28
#2023-02-22|6307.89
#2023-02-23|6293.23
#2023-02-24|6209.87
#2023-02-27|6257.10
#2023-02-28|6189.58
#2023-03-01|6098.18
#2023-03-02|6143.16
#2023-03-03|6196.06
#2023-03-06|6162.19
#2023-03-07|6149.75
#2023-03-08|6142.41
#2023-03-09|6054.63
#2023-03-10|5987.06
#2023-03-13|5903.96
#2023-03-14|5891.85
#2023-03-15|5866.34
#2023-03-16|5894.29
#2023-03-17|5776.70
#2023-03-20|5845.67
#2023-03-21|5914.04
#2023-03-22|5837.98
#2023-03-23|5780.95
#2023-03-24|5818.94
#2023-03-27|5871.38
#2023-03-28|5930.86
#2023-03-29|5944.72
#2023-03-30|5992.35
#2023-03-31|6114.72
#2023-04-03|6201.70
#2023-04-04|6132.91
#2023-04-05|6048.68
#2023-04-06|6049.83
#2023-04-07|6049.83
#2023-04-10|6132.17
#2023-04-11|6201.35
#2023-04-12|6143.63
#2023-04-13|6191.70
#2023-04-14|6224.69
#2023-04-17|6242.85
#2023-04-18|6289.77
#2023-04-19|6264.50
#2023-04-20|6279.82
#2023-04-21|6281.53
#2023-04-24|6302.18
#2023-04-25|6181.34
#2023-04-26|6161.14
#2023-04-27|6230.40
#2023-04-28|6240.62
#2023-05-01|6237.85
#2023-05-02|6250.45
#2023-05-03|6207.45
#2023-05-04|6140.02
#2023-05-05|6250.80
#2023-05-08|6265.48
#2023-05-09|6271.23
#2023-05-10|6278.14
#2023-05-11|6259.95
#2023-05-12|6262.77
#2023-05-15|6241.72
#2023-05-16|6115.59
#2023-05-17|6208.50
#2023-05-18|6268.96
#2023-05-19|6162.76
#2023-05-22|6116.11
#2023-05-23|6017.24
#2023-05-24|6011.75
#2023-05-25|6010.82
#2023-05-26|5949.87
#2023-05-29|5949.87
#2023-05-30|5980.54
#2023-05-31|5784.07
#2023-06-01|5772.31
#2023-06-02|5898.79
#2023-06-05|5877.58
#2023-06-06|5951.01
#2023-06-07|5986.07
#2023-06-08|6048.79
#2023-06-09|6020.83
#2023-06-12|6090.07
#2023-06-13|6180.86
#2023-06-14|6130.64
#2023-06-15|6246.65
#2023-06-16|6192.66
#2023-06-19|6192.66
#2023-06-20|6159.36
#2023-06-21|6205.08
#2023-06-22|6206.00
#2023-06-23|6196.23
#2023-06-26|6230.61
#2023-06-27|6302.27
#2023-06-28|6310.87
#2023-06-29|6328.96
#2023-06-30|6383.17
#2023-07-03|6384.31
#2023-07-04|6384.31
#2023-07-05|6367.14
#2023-07-06|6298.05
#2023-07-07|6303.03
#2023-07-10|6420.81
#2023-07-11|6517.60
#2023-07-12|6527.39
#2023-07-13|6459.78
#2023-07-14|6439.23
#2023-07-17|6454.51
#2023-07-18|6481.27
#2023-07-19|6538.44
#2023-07-20|6437.57
#2023-07-21|6387.55
#2023-07-24|6400.93
#2023-07-25|6378.08
#2023-07-26|6423.27
#2023-07-27|6316.92
#2023-07-28|6370.29
#2023-07-31|6407.78
#2023-08-01|6408.02
#2023-08-02|6341.68
#2023-08-03|6394.88
#2023-08-04|6336.91
#2023-08-07|6371.96
#2023-08-08|6336.59
#2023-08-09|6338.48
#2023-08-10|6333.91
#2023-08-11|6355.14
#2023-08-14|6399.87
#2023-08-15|6371.04
#2023-08-16|6330.62
#2023-08-17|6220.27
#2023-08-18|6277.01
#2023-08-21|6254.10
#2023-08-22|6091.97
#2023-08-23|6172.69
#2023-08-24|6062.08
#2023-08-25|6057.48
#2023-08-28|6133.99
#2023-08-29|6245.79
#2023-08-30|6299.29
#2023-08-31|6221.95
#2023-09-01|6273.59
#2023-09-04|6273.59
#2023-09-05|6226.26
#2023-09-06|6185.61
#2023-09-07|6170.08
#2023-09-08|6191.33
#2023-09-11|6155.66
#2023-09-12|6105.81
#2023-09-13|6099.83
#2023-09-14|6220.51
#2023-09-15|6123.84
#2023-09-18|6079.63
#2023-09-19|6051.45
#2023-09-20|6089.91
#2023-09-21|5980.90
#2023-09-22|5973.62
#2023-09-25|5995.98
#2023-09-26|5894.19
#2023-09-27|5937.34
#2023-09-28|5941.48
#2023-09-29|5934.19
#2023-10-02|5876.05
#2023-10-03|5772.72
#2023-10-04|5813.96
#2023-10-05|5774.35
#2023-10-06|5812.39
#2023-10-09|5857.89
#2023-10-10|5916.27
#2023-10-11|5897.32
#2023-10-12|5808.45
#2023-10-13|5800.20
#2023-10-16|5922.12
#2023-10-17|5966.52
#2023-10-18|5876.37
#2023-10-19|5713.79
#2023-10-20|5690.55
#2023-10-23|5596.29
#2023-10-24|5576.39
#2023-10-25|5546.93
#2023-10-26|5599.13
#2023-10-27|5575.98
#2023-10-30|5617.19
#2023-10-31|5661.61
#2023-11-01|5685.63
#2023-11-02|5797.99
#2023-11-03|5917.92
#2023-11-06|5901.10
#2023-11-07|5943.83
#2023-11-08|5914.72
#2023-11-09|5861.95
#2023-11-10|5910.36
#2023-11-13|5904.49
#2023-11-14|6046.84
#2023-11-15|6093.61
#2023-11-16|5966.36
#2023-11-17|5979.71
#2023-11-20|6021.14
#2023-11-21|6011.22
#2023-11-22|6038.38
#2023-11-23|6038.38
#2023-11-24|6066.31
#2023-11-27|6005.96
#2023-11-28|6038.14
#2023-11-29|6057.26
#2023-11-30|6084.98
#2023-12-01|6276.67
#2023-12-04|6373.78
#2023-12-05|6269.97
#2023-12-06|6327.73
#2023-12-07|6255.83
#2023-12-08|6241.82
#2023-12-11|6300.50
#2023-12-12|6297.70
#2023-12-13|6467.96
#2023-12-14|6527.61
#2023-12-15|6488.35
#2023-12-18|6497.13
#2023-12-19|6576.47
#2023-12-20|6452.49
#2023-12-21|6548.12
#2023-12-22|6508.02
#2023-12-25|6508.02
#2023-12-26|6500.50
#2023-12-27|6540.00
#2023-12-28|6551.76
#2023-12-29|6544.37
#2024-01-01|6544.37
#2024-01-02|6503.72
#2024-01-03|6361.49
#2024-01-04|6336.75
#2024-01-05|6335.51
#2024-01-08|6388.12
#2024-01-09|6342.26
#2024-01-10|6353.82
#2024-01-11|6350.46
#2024-01-12|6320.65
#2024-01-15|6320.65
#2024-01-16|6402.83
#2024-01-17|6392.35
#2024-01-18|6472.59
#2024-01-19|6519.66
#2024-01-22|6607.61
#2024-01-23|6553.87
#2024-01-24|6485.88
#2024-01-25|6553.32
#2024-01-26|6574.02
#2024-01-29|6628.82
#2024-01-30|6652.41
#2024-01-31|6506.48
#2024-02-01|6640.93
#2024-02-02|6661.55
#2024-02-05|6611.53
#2024-02-06|6653.82
#2024-02-07|6713.60
#2024-02-08|6656.94
#2024-02-09|6697.26
#2024-02-12|6766.88
#2024-02-13|6689.86
#2024-02-14|6744.24
#2024-02-15|6790.92
#2024-02-16|6750.82
#2024-02-19|6750.82
#2024-02-20|6693.23
#2024-02-21|6685.45
#2024-02-22|6787.43
#2024-02-23|6877.72
#2024-02-26|6904.61
#2024-02-27|7135.16
#2024-02-28|7162.51
#2024-02-29|7175.97
#2024-03-01|7205.48
#2024-03-04|7196.62
#2024-03-05|7172.31
#2024-03-06|7192.59
#2024-03-07|7234.46
#2024-03-08|7204.86
#2024-03-11|7161.81
#2024-03-12|7213.07
#2024-03-13|7331.43
#2024-03-14|7358.36
#2024-03-15|7342.41
#2024-03-18|7326.11
#2024-03-19|7395.97
#2024-03-20|7503.96
#2024-03-21|7591.69
#2024-03-22|7559.51
#2024-03-25|7466.47
#2024-03-26|7498.51
#2024-03-27|7555.29
#2024-03-28|7544.10
#2024-03-29|7544.10
#2024-04-01|7524.67
#2024-04-02|7430.92
#2024-04-03|7274.93
#2024-04-04|7163.31
#2024-04-05|7211.14
#2024-04-08|7200.11
#2024-04-09|7199.87
#2024-04-10|7093.90
#2024-04-11|7043.01
#2024-04-12|6929.79
#2024-04-15|6809.89
#2024-04-16|6830.42
#2024-04-17|6844.98
#2024-04-18|6868.14
#2024-04-19|6869.77
#2024-04-22|6861.62
#2024-04-23|6932.73
#2024-04-24|6926.17
#2024-04-25|6866.39
#2024-04-26|6921.47
#2024-04-29|6935.08
#2024-04-30|6805.56
#2024-05-01|6762.82
#2024-05-02|6873.90
#2024-05-03|6979.66
#2024-05-06|7029.93
#2024-05-07|7013.55
#2024-05-08|6961.32
#2024-05-09|7089.82
#2024-05-10|7050.08
#2024-05-13|7146.62
#2024-05-14|7288.06
#2024-05-15|7241.05
#2024-05-16|7112.48
#2024-05-17|7101.81
#2024-05-20|7065.08
#2024-05-21|6974.70
#2024-05-22|6853.88
#2024-05-23|6780.91
#2024-05-24|6843.75
#2024-05-27|6843.75
#2024-05-28|6826.61
#2024-05-29|6779.46
#2024-05-30|6902.72
#2024-05-31|6971.16
#2024-06-03|6974.20
#2024-06-04|6926.10
#2024-06-05|7003.51
#2024-06-06|7060.54
#2024-06-07|6939.51
#2024-06-10|6904.75
#2024-06-11|7004.34
#2024-06-12|7043.99
#2024-06-13|7046.14
#2024-06-14|6993.27
#2024-06-17|7159.32
#2024-06-18|7212.74
#2024-06-19|7212.74
#2024-06-20|7216.53
#2024-06-21|7208.74
#2024-06-24|7236.10
#2024-06-25|7119.57
#2024-06-26|7086.77
#2024-06-27|7115.81
#2024-06-28|7095.40
#2024-07-01|6895.30
#2024-07-02|6958.10
#2024-07-03|6909.12
#2024-07-04|6909.12
#2024-07-05|6886.93
#2024-07-08|6916.62
#2024-07-09|6877.14
#2024-07-10|6965.05
#2024-07-11|7106.07
#2024-07-12|7230.78
#2024-07-15|7225.98
#2024-07-16|7420.26
#2024-07-17|7281.49
#2024-07-18|7145.49
#2024-07-19|7132.53
#2024-07-22|7186.21
#2024-07-23|7146.11
#2024-07-24|7038.50
#2024-07-25|7144.10
#2024-07-26|7287.15
#2024-07-29|7269.50
#2024-07-30|7316.92
#2024-07-31|7380.87
#2024-08-01|7318.89
#2024-08-02|7180.25
#2024-08-05|7008.06
#2024-08-06|7067.78
#2024-08-07|6936.10
#2024-08-08|7105.43
#2024-08-09|7097.89
#2024-08-12|7054.08
#2024-08-13|7162.39
#2024-08-14|7165.18
#2024-08-15|7298.90
#2024-08-16|7357.87
#2024-08-19|7359.62
#2024-08-20|7322.87
#2024-08-21|7454.84
#2024-08-22|7326.82
#2024-08-23|7427.67
#2024-08-26|7424.90
#2024-08-27|7425.20
#2024-08-28|7405.49
#2024-08-29|7459.58
#2024-08-30|7426.62
#2024-09-02|7426.62
#2024-09-03|7356.15
#2024-09-04|7330.86
#2024-09-05|7283.54
#2024-09-06|7192.31
#2024-09-09|7244.61
#2024-09-10|7185.67
#2024-09-11|7177.78
#2024-09-12|7246.49
#2024-09-13|7363.95
#2024-09-16|7418.77
#2024-09-17|7436.96
#2024-09-18|7444.76
#2024-09-19|7461.92
#2024-09-20|7425.62
#2024-09-23|7484.03
#2024-09-24|7511.54
#2024-09-25|7515.17
#2024-09-26|7655.42
#2024-09-27|7662.12
#2024-09-30|7645.25
#2024-10-01|7631.33
#2024-10-02|7541.10
#2024-10-03|7477.51
#2024-10-04|7546.00
#2024-10-07|7477.62
#2024-10-08|7574.64
#2024-10-09|7566.52
#2024-10-10|7524.56
#2024-10-11|7616.05
#2024-10-14|7646.83
#2024-10-15|7620.58
#2024-10-16|7710.83
#2024-10-17|7679.69
#2024-10-18|7692.31
#2024-10-21|7625.35
#2024-10-22|7572.93
#2024-10-23|7580.31
#2024-10-24|7529.87
#2024-10-25|7499.08
#2024-10-28|7536.59
#2024-10-29|7472.24
#2024-10-30|7444.23
#2024-10-31|7496.97
#2024-11-01|7440.36
#2024-11-04|7543.94
#2024-11-05|7633.68
#2024-11-06|7864.38
#2024-11-07|7850.01
#2024-11-08|7818.65
#2024-11-11|7905.71
#2024-11-12|7882.97
#2024-11-13|7873.92
#2024-11-14|7851.13
#2024-11-15|7784.83
#2024-11-18|7800.84
#2024-11-19|7732.81
#2024-11-20|7766.48
#2024-11-21|7854.96
#2024-11-22|8008.33
#2024-11-25|8206.23
#2024-11-26|8149.69
#2024-11-27|8182.58
#2024-11-28|8182.58
#2024-11-29|8189.60
#2024-12-02|8238.05
#2024-12-03|8231.54
#2024-12-04|8272.37
#2024-12-05|8213.12
#2024-12-06|8351.13
#2024-12-09|8326.20
#2024-12-10|8301.14
#2024-12-11|8408.93
#2024-12-12|8374.96
#2024-12-13|8394.92
#2024-12-16|8399.77
#2024-12-17|8335.45
#2024-12-18|8058.80
#2024-12-19|8014.33
#2024-12-20|8086.55
#2024-12-23|8069.42
#2024-12-24|8156.04
#2024-12-25|8156.04
#2024-12-26|8182.73
#2024-12-27|8084.47
#2024-12-30|7961.08
#2024-12-31|7955.40
#2025-01-01|7955.40
#2025-01-02|7924.16
#2025-01-03|7910.08
#2025-01-06|8023.65
#2025-01-07|8000.13
#2025-01-08|8022.39
#2025-01-09|8022.39
#2025-01-10|7950.66
#2025-01-13|7940.89
#2025-01-14|7880.91
#2025-01-15|7969.94
#2025-01-16|8011.17
#2025-01-17|8031.83
#2025-01-20|8031.83
#2025-01-21|8225.82
#2025-01-22|8226.30
#2025-01-23|8350.18
#2025-01-24|8330.50
#2025-01-27|8401.81
#2025-01-28|8417.83
#2025-01-29|8415.54
#2025-01-30|8505.28
#2025-01-31|8407.30
#2025-02-03|8408.93
#2025-02-04|8501.08
#2025-02-05|8547.17
#2025-02-06|8508.95
#2025-02-07|8366.18
#2025-02-10|8436.41
#2025-02-11|8480.46
#2025-02-12|8468.75
#2025-02-13|8561.46
#2025-02-14|8599.95
#2025-02-17|8599.95
#2025-02-18|8564.74
#2025-02-19|8499.25
#2025-02-20|8410.32
#2025-02-21|8168.97
#2025-02-24|8160.58
#2025-02-25|8273.55
#2025-02-26|8249.91
#2025-02-27|8193.80
#2025-02-28|8315.23
#2025-03-03|8147.43
#2025-03-04|8002.19
#2025-03-05|8054.30
#2025-03-06|7950.06
#2025-03-07|7965.59
#2025-03-10|7917.06
#2025-03-11|7719.28
#2025-03-12|7639.47
#2025-03-13|7438.88
#2025-03-14|7643.23
#2025-03-17|7784.55
#2025-03-18|7655.36
#2025-03-19|7705.64
#2025-03-20|7693.33
#2025-03-21|7757.58
#2025-03-24|8014.93
#2025-03-25|8053.87
#2025-03-26|8031.36
#2025-03-27|8076.16
#2025-03-28|7931.77
#2025-03-31|8047.39
#2025-04-01|8102.47
#2025-04-02|8210.41
#2025-04-03|7805.93
#2025-04-04|7557.49
#2025-04-07|7369.94
#2025-04-08|7252.71
#2025-04-09|7813.50
#2025-04-10|7659.09
#2025-04-11|7761.15
#2025-04-14|7819.52
#2025-04-15|7753.26
#2025-04-16|7580.89
#2025-04-17|7712.78
#2025-04-18|7712.78
#2025-04-21|7578.37
#2025-04-22|7811.96
#2025-04-23|7808.65
#2025-04-24|7836.05
#2025-04-25|7854.25
#2025-04-28|7909.67
#2025-04-29|8007.50
#2025-04-30|8064.68
#2025-05-01|8056.97
#2025-05-02|8148.16
#2025-05-05|8106.35
#2025-05-06|8050.89
#2025-05-07|8068.77
#2025-05-08|8127.70
#2025-05-09|8082.42
#2025-05-12|8305.48
#2025-05-13|8315.81
#2025-05-14|8332.39
#2025-05-15|8400.88
#2025-05-16|8469.37
#2025-05-19|8522.88
#2025-05-20|8488.75
#2025-05-21|8308.69
#2025-05-22|8353.26
#2025-05-23|8350.30
#2025-05-26|8350.30
#2025-05-27|8423.22
#2025-05-28|8389.73
#2025-05-29|8325.04
#2025-05-30|8428.72
#2025-06-02|8456.13
#2025-06-03|8544.08
#2025-06-04|8513.47
#2025-06-05|8549.27
#2025-06-06|8573.08
#2025-06-09|8529.17
#2025-06-10|8613.18
#2025-06-11|8490.76
#2025-06-12|8394.61
#2025-06-13|8227.59
#2025-06-16|8234.73
#2025-06-17|8221.91
#2025-06-18|8283.17
#2025-06-19|8283.17
#2025-06-20|8397.28
#2025-06-23|8472.61
#2025-06-24|8405.25
#2025-06-25|8293.68
#2025-06-26|8301.97
#2025-06-27|8412.82
#2025-06-30|8538.45
#2025-07-01|8666.20
#2025-07-02|8705.84
#2025-07-03|8800.54
#2025-07-04|8800.54
#2025-07-07|8832.99
#2025-07-08|8769.72
#2025-07-09|8833.06
#2025-07-10|8850.45
#2025-07-11|8771.30
#2025-07-14|8856.04
#2025-07-15|8667.83
#2025-07-16|8672.17
#2025-07-17|8652.62
#2025-07-18|8702.57
#2025-07-21|8757.41
#2025-07-22|8892.19
#2025-07-23|8931.82
#2025-07-24|8905.38
#2025-07-25|8929.04
#2025-07-28|8913.22
#2025-07-29|8921.36
#2025-07-30|8888.28
#2025-07-31|8941.72
#2025-08-01|8901.89
#2025-08-04|9076.13
#2025-08-05|9123.95
#2025-08-06|9236.52
#2025-08-07|9182.78
#2025-08-08|9121.70
#2025-08-11|9129.38
#2025-08-12|9185.98
#2025-08-13|9342.92
#2025-08-14|9218.51
#2025-08-15|9244.82
#2025-08-18|9306.67
#2025-08-19|9375.90
#2025-08-20|9339.14
#2025-08-21|9290.99
#2025-08-22|9435.44
#2025-08-25|9424.16
#2025-08-26|9495.99
#2025-08-27|9548.24
#2025-08-28|9538.64
#2025-08-29|9439.95
#2025-09-01|9439.95
#2025-09-02|9458.22
#2025-09-03|9458.81
#2025-09-04|9610.63
#2025-09-05|9591.77
#2025-09-08|9649.94
#2025-09-09|9651.28
#2025-09-10|9525.45
#2025-09-11|9685.60
#2025-09-12|9597.04
#2025-09-15|9578.87
#2025-09-16|9541.31
#2025-09-17|9562.71
#2025-09-18|9550.75
#2025-09-19|9543.99
#2025-09-22|9503.76
#2025-09-23|9515.82
#2025-09-24|9519.32
#2025-09-25|9418.42
#2025-09-26|9527.56
#2025-09-29|9644.75
#2025-09-30|9605.20
#2025-10-01|9640.98
#2025-10-02|9622.88
#2025-10-03|9537.30
#2025-10-06|9407.90
#2025-10-07|9254.56
#2025-10-08|9203.71
#2025-10-09|9112.10
#2025-10-10|8983.32
#2025-10-13|9160.42
#2025-10-14|9212.99
#2025-10-15|9216.77
#2025-10-16|9121.79
#2025-10-17|9108.98
#2025-10-20|9088.98
#2025-10-21|9181.23
#2025-10-22|9053.92
#2025-10-23|9023.56
#2025-10-24|9003.34
#2025-10-27|9015.50
#2025-10-28|9073.12
#2025-10-29|8913.25
#2025-10-30|8719.82
#2025-10-31|8693.44
#2025-11-03|8633.22
#2025-11-04|8609.19
#2025-11-05|8668.72
#2025-11-06|8478.64
#2025-11-07|8665.19
#2025-11-10|8760.89
#2025-11-11|8801.61
#2025-11-12|8838.68
#2025-11-13|8777.34
#2025-11-14|8748.77
#2025-11-17|8686.32
#2025-11-18|8643.91
#2025-11-19|8653.13
#2025-11-20|8567.65
#2025-11-21|8729.62
#2025-11-24|8740.85
#2025-11-25|9017.95
#2025-11-26|9097.58
#2025-11-27|9097.58
#2025-11-28|9146.68
#2025-12-01|9135.65
#2025-12-02|9031.69
#2025-12-03|9101.37
#2025-12-04|9126.74
#2025-12-05|9202.14
#2025-12-08|9267.63
#2025-12-09|9110.05
#2025-12-10|9163.05
#2025-12-11|9217.35
#2025-12-12|9120.49
#2025-12-15|9126.09
#2025-12-16|9062.50
#2025-12-17|9036.47
#2025-12-18|9063.08
#2025-12-19|8996.69
#2025-12-22|8988.80
#2025-12-23|8982.16
#2025-12-24|9035.59
#2025-12-25|9035.59
#2025-12-26|9007.46
#2025-12-29|8917.65
#2025-12-30|8859.97
#2025-12-31|8789.40
#2026-01-01|8789.40
#2026-01-02|8756.89
#2026-01-05|8886.85
#2026-01-06|9010.36
#2026-01-07|9053.27
#2026-01-08|9132.10
#2026-01-09|9304.27
#2026-01-12|9374.60
#2026-01-13|9395.97
#2026-01-14|9325.75
#2026-01-15|9350.06
#2026-01-16|9327.14
#2026-01-19|9327.14
#2026-01-20|9290.25
#2026-01-21|9560.77
#2026-01-22|9634.91
#2026-01-23|9596.55
#2026-01-26|9629.85
#2026-01-27|9672.77
#2026-01-28|9427.23
#2026-01-29|9299.73
#2026-01-30|9217.09
#2026-02-02|9355.95
#2026-02-03|9338.49
#2026-02-04|9358.86
#2026-02-05|9111.42
#2026-02-06|9349.67
#2026-02-09|9266.84
#2026-02-10|9189.15
#2026-02-11|9151.88
#2026-02-12|9031.16
#2026-02-13|9152.75
#2026-02-16|9152.75
#2026-02-17|9037.73
#2026-02-18|9104.16
#2026-02-19|9001.58
#2026-02-20|9016.31
#2026-02-23|8962.77
#2026-02-24|8962.49
#2026-02-25|8859.19
#2026-02-26|8943.11
#2026-02-27|8924.37
#2026-03-02|8938.90
#2026-03-03|8797.03
#2026-03-04|8824.18
#2026-03-05|8846.46
#2026-03-06|8712.64
#2026-03-09|8773.96
#2026-03-10|8744.24
#2026-03-11|8689.60
#2026-03-12|8474.07
#2026-03-13|8323.15
#2026-03-16|8294.18
#2026-03-17|8284.91
#2026-03-18|8109.64
#2026-03-19|8175.46
#2026-03-20|8017.18
#2026-03-23|8176.22
#2026-03-24|8144.88
#2026-03-25|8294.50
#2026-03-26|8283.30
#2026-03-27|8128.97
#2026-03-30|8155.19
#2026-03-31|8330.58
#2026-04-01|8337.56
#2026-04-02|8310.30
#2026-04-03|8310.30
#2026-04-06|8394.37
#2026-04-07|8325.80
#2026-04-08|8515.47
#2026-04-09|8578.84