Table Data - NASDAQ US 300 Net Total Return Index
| Title | NASDAQ US 300 Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL300N |
| 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 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSL300N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1102.15 |
| 2012-12-04 | 1099.85 |
| 2012-12-05 | 1101.78 |
| 2012-12-06 | 1105.36 |
| 2012-12-07 | 1108.64 |
| 2012-12-10 | 1108.76 |
| 2012-12-11 | 1116.00 |
| 2012-12-12 | 1116.40 |
| 2012-12-13 | 1109.64 |
| 2012-12-14 | 1104.78 |
| 2012-12-17 | 1117.75 |
| 2012-12-18 | 1130.23 |
| 2012-12-19 | 1121.70 |
| 2012-12-20 | 1127.62 |
| 2012-12-21 | 1117.09 |
| 2012-12-24 | 1114.48 |
| 2012-12-25 | . |
| 2012-12-26 | 1109.28 |
| 2012-12-27 | 1108.04 |
| 2012-12-28 | 1095.88 |
| 2012-12-31 | 1114.12 |
| 2013-01-01 | . |
| 2013-01-02 | 1142.94 |
| 2013-01-03 | 1140.36 |
| 2013-01-04 | 1145.62 |
| 2013-01-07 | 1142.15 |
| 2013-01-08 | 1139.01 |
| 2013-01-09 | 1142.11 |
| 2013-01-10 | 1150.92 |
| 2013-01-11 | 1151.21 |
| 2013-01-14 | 1150.05 |
| 2013-01-15 | 1150.82 |
| 2013-01-16 | 1150.92 |
| 2013-01-17 | 1156.58 |
| 2013-01-18 | 1160.14 |
| 2013-01-21 | . |
| 2013-01-22 | 1165.35 |
| 2013-01-23 | 1167.36 |
| 2013-01-24 | 1166.94 |
| 2013-01-25 | 1172.76 |
| 2013-01-28 | 1170.96 |
| 2013-01-29 | 1176.63 |
| 2013-01-30 | 1172.29 |
| 2013-01-31 | 1169.16 |
| 2013-02-01 | 1181.07 |
| 2013-02-04 | 1167.10 |
| 2013-02-05 | 1179.50 |
| 2013-02-06 | 1179.90 |
| 2013-02-07 | 1178.29 |
| 2013-02-08 | 1185.26 |
| 2013-02-11 | 1184.63 |
| 2013-02-12 | 1186.15 |
| 2013-02-13 | 1187.35 |
| 2013-02-14 | 1187.58 |
| 2013-02-15 | 1186.24 |
| 2013-02-18 | . |
| 2013-02-19 | 1194.87 |
| 2013-02-20 | 1180.92 |
| 2013-02-21 | 1173.82 |
| 2013-02-22 | 1184.06 |
| 2013-02-25 | 1163.28 |
| 2013-02-26 | 1170.40 |
| 2013-02-27 | 1185.13 |
| 2013-02-28 | 1183.74 |
| 2013-03-01 | 1186.66 |
| 2013-03-04 | 1192.41 |
| 2013-03-05 | 1203.69 |
| 2013-03-06 | 1205.36 |
| 2013-03-07 | 1207.60 |
| 2013-03-08 | 1212.51 |
| 2013-03-11 | 1216.47 |
| 2013-03-12 | 1213.58 |
| 2013-03-13 | 1214.91 |
| 2013-03-14 | 1221.46 |
| 2013-03-15 | 1219.39 |
| 2013-03-18 | 1212.77 |
| 2013-03-19 | 1210.14 |
| 2013-03-20 | 1217.83 |
| 2013-03-21 | 1207.72 |
| 2013-03-22 | 1216.59 |
| 2013-03-25 | 1212.40 |
| 2013-03-26 | 1222.19 |
| 2013-03-27 | 1221.74 |
| 2013-03-28 | 1226.30 |
| 2013-03-29 | . |
| 2013-04-01 | 1221.88 |
| 2013-04-02 | 1228.88 |
| 2013-04-03 | 1216.69 |
| 2013-04-04 | 1221.47 |
| 2013-04-05 | 1216.08 |
| 2013-04-08 | 1223.62 |
| 2013-04-09 | 1228.06 |
| 2013-04-10 | 1243.07 |
| 2013-04-11 | 1247.53 |
| 2013-04-12 | 1244.25 |
| 2013-04-15 | 1216.52 |
| 2013-04-16 | 1233.79 |
| 2013-04-17 | 1216.57 |
| 2013-04-18 | 1208.06 |
| 2013-04-19 | 1218.55 |
| 2013-04-22 | 1224.39 |
| 2013-04-23 | 1236.80 |
| 2013-04-24 | 1236.51 |
| 2013-04-25 | 1241.12 |
| 2013-04-26 | 1239.79 |
| 2013-04-29 | 1248.82 |
| 2013-04-30 | 1251.81 |
| 2013-05-01 | 1240.54 |
| 2013-05-02 | 1252.17 |
| 2013-05-03 | 1264.90 |
| 2013-05-06 | 1267.03 |
| 2013-05-07 | 1273.56 |
| 2013-05-08 | 1279.07 |
| 2013-05-09 | 1274.58 |
| 2013-05-10 | 1279.53 |
| 2013-05-13 | 1280.04 |
| 2013-05-14 | 1292.90 |
| 2013-05-15 | 1299.42 |
| 2013-05-16 | 1293.22 |
| 2013-05-17 | 1306.31 |
| 2013-05-20 | 1305.08 |
| 2013-05-21 | 1307.54 |
| 2013-05-22 | 1297.69 |
| 2013-05-23 | 1293.65 |
| 2013-05-24 | 1293.41 |
| 2013-05-27 | . |
| 2013-05-28 | 1301.56 |
| 2013-05-29 | 1292.65 |
| 2013-05-30 | 1297.40 |
| 2013-05-31 | 1278.55 |
| 2013-06-03 | 1287.06 |
| 2013-06-04 | 1280.14 |
| 2013-06-05 | 1262.52 |
| 2013-06-06 | 1273.32 |
| 2013-06-07 | 1289.48 |
| 2013-06-10 | 1289.16 |
| 2013-06-11 | 1276.24 |
| 2013-06-12 | 1265.94 |
| 2013-06-13 | 1284.08 |
| 2013-06-14 | 1276.60 |
| 2013-06-17 | 1286.04 |
| 2013-06-18 | 1295.99 |
| 2013-06-19 | 1278.15 |
| 2013-06-20 | 1246.50 |
| 2013-06-21 | 1249.88 |
| 2013-06-24 | 1234.47 |
| 2013-06-25 | 1245.89 |
| 2013-06-26 | 1258.29 |
| 2013-06-27 | 1265.71 |
| 2013-06-28 | 1260.17 |
| 2013-07-01 | 1266.71 |
| 2013-07-02 | 1266.50 |
| 2013-07-03 | 1267.94 |
| 2013-07-04 | . |
| 2013-07-05 | 1280.48 |
| 2013-07-08 | 1287.54 |
| 2013-07-09 | 1297.06 |
| 2013-07-10 | 1297.01 |
| 2013-07-11 | 1314.70 |
| 2013-07-12 | 1318.56 |
| 2013-07-15 | 1320.56 |
| 2013-07-16 | 1315.99 |
| 2013-07-17 | 1319.82 |
| 2013-07-18 | 1326.13 |
| 2013-07-19 | 1328.23 |
| 2013-07-22 | 1330.95 |
| 2013-07-23 | 1328.81 |
| 2013-07-24 | 1324.42 |
| 2013-07-25 | 1328.08 |
| 2013-07-26 | 1329.54 |
| 2013-07-29 | 1325.16 |
| 2013-07-30 | 1325.50 |
| 2013-07-31 | 1324.70 |
| 2013-08-01 | 1340.50 |
| 2013-08-02 | 1342.87 |
| 2013-08-05 | 1341.04 |
| 2013-08-06 | 1333.35 |
| 2013-08-07 | 1329.21 |
| 2013-08-08 | 1334.10 |
| 2013-08-09 | 1328.98 |
| 2013-08-12 | 1327.43 |
| 2013-08-13 | 1331.12 |
| 2013-08-14 | 1324.46 |
| 2013-08-15 | 1306.01 |
| 2013-08-16 | 1301.64 |
| 2013-08-19 | 1294.49 |
| 2013-08-20 | 1298.56 |
| 2013-08-21 | 1291.55 |
| 2013-08-22 | 1302.17 |
| 2013-08-23 | 1308.21 |
| 2013-08-26 | 1302.95 |
| 2013-08-27 | 1282.70 |
| 2013-08-28 | 1286.84 |
| 2013-08-29 | 1289.32 |
| 2013-08-30 | 1285.80 |
| 2013-09-02 | . |
| 2013-09-03 | 1291.28 |
| 2013-09-04 | 1301.56 |
| 2013-09-05 | 1302.95 |
| 2013-09-06 | 1303.39 |
| 2013-09-09 | 1316.03 |
| 2013-09-10 | 1325.37 |
| 2013-09-11 | 1329.88 |
| 2013-09-12 | 1325.94 |
| 2013-09-13 | 1329.63 |
| 2013-09-16 | 1336.62 |
| 2013-09-17 | 1342.44 |
| 2013-09-18 | 1358.96 |
| 2013-09-19 | 1356.95 |
| 2013-09-20 | 1347.61 |
| 2013-09-23 | 1341.29 |
| 2013-09-24 | 1337.52 |
| 2013-09-25 | 1334.19 |
| 2013-09-26 | 1339.51 |
| 2013-09-27 | 1334.39 |
| 2013-09-30 | 1325.85 |
| 2013-10-01 | 1336.49 |
| 2013-10-02 | 1335.46 |
| 2013-10-03 | 1323.27 |
| 2013-10-04 | 1332.58 |
| 2013-10-07 | 1321.57 |
| 2013-10-08 | 1305.24 |
| 2013-10-09 | 1306.03 |
| 2013-10-10 | 1335.03 |
| 2013-10-11 | 1343.33 |
| 2013-10-14 | 1349.28 |
| 2013-10-15 | 1340.53 |
| 2013-10-16 | 1359.19 |
| 2013-10-17 | 1368.27 |
| 2013-10-18 | 1377.66 |
| 2013-10-21 | 1377.83 |
| 2013-10-22 | 1384.96 |
| 2013-10-23 | 1378.59 |
| 2013-10-24 | 1383.43 |
| 2013-10-25 | 1389.09 |
| 2013-10-28 | 1390.77 |
| 2013-10-29 | 1398.04 |
| 2013-10-30 | 1391.48 |
| 2013-10-31 | 1386.26 |
| 2013-11-01 | 1390.20 |
| 2013-11-04 | 1394.43 |
| 2013-11-05 | 1391.15 |
| 2013-11-06 | 1397.42 |
| 2013-11-07 | 1379.11 |
| 2013-11-08 | 1397.37 |
| 2013-11-11 | 1397.93 |
| 2013-11-12 | 1394.49 |
| 2013-11-13 | 1406.33 |
| 2013-11-14 | 1413.46 |
| 2013-11-15 | 1419.44 |
| 2013-11-18 | 1413.91 |
| 2013-11-19 | 1411.93 |
| 2013-11-20 | 1406.71 |
| 2013-11-21 | 1418.11 |
| 2013-11-22 | 1425.32 |
| 2013-11-25 | 1423.36 |
| 2013-11-26 | 1423.81 |
| 2013-11-27 | 1427.73 |
| 2013-11-28 | . |
| 2013-11-29 | 1426.97 |
| 2013-12-02 | 1422.99 |
| 2013-12-03 | 1418.60 |
| 2013-12-04 | 1417.17 |
| 2013-12-05 | 1411.07 |
| 2013-12-06 | 1426.92 |
| 2013-12-09 | 1429.88 |
| 2013-12-10 | 1425.63 |
| 2013-12-11 | 1410.03 |
| 2013-12-12 | 1405.23 |
| 2013-12-13 | 1405.23 |
| 2013-12-16 | 1413.74 |
| 2013-12-17 | 1409.20 |
| 2013-12-18 | 1433.03 |
| 2013-12-19 | 1432.63 |
| 2013-12-20 | 1439.21 |
| 2013-12-23 | 1446.92 |
| 2013-12-24 | 1451.08 |
| 2013-12-25 | . |
| 2013-12-26 | 1458.51 |
| 2013-12-27 | 1457.99 |
| 2013-12-30 | 1457.45 |
| 2013-12-31 | 1463.38 |
| 2014-01-01 | . |
| 2014-01-02 | 1450.79 |
| 2014-01-03 | 1450.06 |
| 2014-01-06 | 1447.00 |
| 2014-01-07 | 1456.02 |
| 2014-01-08 | 1455.47 |
| 2014-01-09 | 1455.60 |
| 2014-01-10 | 1458.60 |
| 2014-01-13 | 1440.48 |
| 2014-01-14 | 1455.98 |
| 2014-01-15 | 1463.97 |
| 2014-01-16 | 1462.46 |
| 2014-01-17 | 1456.85 |
| 2014-01-20 | . |
| 2014-01-21 | 1460.97 |
| 2014-01-22 | 1461.35 |
| 2014-01-23 | 1448.84 |
| 2014-01-24 | 1419.25 |
| 2014-01-27 | 1412.02 |
| 2014-01-28 | 1420.04 |
| 2014-01-29 | 1405.68 |
| 2014-01-30 | 1421.96 |
| 2014-01-31 | 1412.41 |
| 2014-02-03 | 1380.92 |
| 2014-02-04 | 1390.92 |
| 2014-02-05 | 1388.33 |
| 2014-02-06 | 1405.96 |
| 2014-02-07 | 1424.76 |
| 2014-02-10 | 1426.99 |
| 2014-02-11 | 1443.02 |
| 2014-02-12 | 1442.55 |
| 2014-02-13 | 1451.10 |
| 2014-02-14 | 1458.33 |
| 2014-02-17 | . |
| 2014-02-18 | 1459.12 |
| 2014-02-19 | 1448.63 |
| 2014-02-20 | 1457.04 |
| 2014-02-21 | 1453.86 |
| 2014-02-24 | 1463.21 |
| 2014-02-25 | 1461.28 |
| 2014-02-26 | 1461.18 |
| 2014-02-27 | 1468.56 |
| 2014-02-28 | 1472.69 |
| 2014-03-03 | 1462.14 |
| 2014-03-04 | 1484.29 |
| 2014-03-05 | 1484.82 |
| 2014-03-06 | 1487.53 |
| 2014-03-07 | 1488.27 |
| 2014-03-10 | 1488.29 |
| 2014-03-11 | 1480.60 |
| 2014-03-12 | 1481.64 |
| 2014-03-13 | 1464.59 |
| 2014-03-14 | 1459.72 |
| 2014-03-17 | 1474.16 |
| 2014-03-18 | 1484.57 |
| 2014-03-19 | 1475.12 |
| 2014-03-20 | 1484.31 |
| 2014-03-21 | 1479.92 |
| 2014-03-24 | 1472.98 |
| 2014-03-25 | 1479.92 |
| 2014-03-26 | 1469.67 |
| 2014-03-27 | 1467.04 |
| 2014-03-28 | 1473.46 |
| 2014-03-31 | 1484.88 |
| 2014-04-01 | 1495.35 |
| 2014-04-02 | 1499.66 |
| 2014-04-03 | 1497.90 |
| 2014-04-04 | 1478.61 |
| 2014-04-07 | 1463.45 |
| 2014-04-08 | 1469.10 |
| 2014-04-09 | 1485.70 |
| 2014-04-10 | 1454.57 |
| 2014-04-11 | 1441.48 |
| 2014-04-14 | 1453.11 |
| 2014-04-15 | 1462.90 |
| 2014-04-16 | 1478.36 |
| 2014-04-17 | 1480.57 |
| 2014-04-18 | . |
| 2014-04-21 | 1486.82 |
| 2014-04-22 | 1493.06 |
| 2014-04-23 | 1489.47 |
| 2014-04-24 | 1492.06 |
| 2014-04-25 | 1479.77 |
| 2014-04-28 | 1484.93 |
| 2014-04-29 | 1492.72 |
| 2014-04-30 | 1496.77 |
| 2014-05-01 | 1496.73 |
| 2014-05-02 | 1494.51 |
| 2014-05-05 | 1497.81 |
| 2014-05-06 | 1484.12 |
| 2014-05-07 | 1492.91 |
| 2014-05-08 | 1490.80 |
| 2014-05-09 | 1493.49 |
| 2014-05-12 | 1507.63 |
| 2014-05-13 | 1508.89 |
| 2014-05-14 | 1502.43 |
| 2014-05-15 | 1488.53 |
| 2014-05-16 | 1493.56 |
| 2014-05-19 | 1499.67 |
| 2014-05-20 | 1490.41 |
| 2014-05-21 | 1503.30 |
| 2014-05-22 | 1506.86 |
| 2014-05-23 | 1512.92 |
| 2014-05-26 | . |
| 2014-05-27 | 1522.01 |
| 2014-05-28 | 1520.49 |
| 2014-05-29 | 1528.98 |
| 2014-05-30 | 1531.83 |
| 2014-06-02 | 1532.93 |
| 2014-06-03 | 1532.32 |
| 2014-06-04 | 1534.99 |
| 2014-06-05 | 1544.91 |
| 2014-06-06 | 1551.69 |
| 2014-06-09 | 1553.00 |
| 2014-06-10 | 1553.21 |
| 2014-06-11 | 1548.21 |
| 2014-06-12 | 1537.36 |
| 2014-06-13 | 1542.22 |
| 2014-06-16 | 1543.52 |
| 2014-06-17 | 1546.26 |
| 2014-06-18 | 1558.33 |
| 2014-06-19 | 1560.74 |
| 2014-06-20 | 1563.29 |
| 2014-06-23 | 1563.34 |
| 2014-06-24 | 1553.49 |
| 2014-06-25 | 1561.32 |
| 2014-06-26 | 1559.48 |
| 2014-06-27 | 1562.10 |
| 2014-06-30 | 1561.60 |
| 2014-07-01 | 1572.53 |
| 2014-07-02 | 1574.22 |
| 2014-07-03 | 1582.79 |
| 2014-07-04 | . |
| 2014-07-07 | 1576.90 |
| 2014-07-08 | 1565.73 |
| 2014-07-09 | 1572.97 |
| 2014-07-10 | 1566.77 |
| 2014-07-11 | 1569.51 |
| 2014-07-14 | 1577.75 |
| 2014-07-15 | 1574.70 |
| 2014-07-16 | 1581.70 |
| 2014-07-17 | 1563.20 |
| 2014-07-18 | 1579.37 |
| 2014-07-21 | 1575.88 |
| 2014-07-22 | 1583.80 |
| 2014-07-23 | 1587.52 |
| 2014-07-24 | 1587.90 |
| 2014-07-25 | 1580.34 |
| 2014-07-28 | 1580.70 |
| 2014-07-29 | 1573.99 |
| 2014-07-30 | 1574.48 |
| 2014-07-31 | 1543.04 |
| 2014-08-01 | 1538.70 |
| 2014-08-04 | 1550.14 |
| 2014-08-05 | 1534.78 |
| 2014-08-06 | 1534.82 |
| 2014-08-07 | 1526.81 |
| 2014-08-08 | 1543.88 |
| 2014-08-11 | 1548.21 |
| 2014-08-12 | 1545.83 |
| 2014-08-13 | 1556.72 |
| 2014-08-14 | 1563.44 |
| 2014-08-15 | 1563.60 |
| 2014-08-18 | 1576.83 |
| 2014-08-19 | 1584.80 |
| 2014-08-20 | 1588.41 |
| 2014-08-21 | 1593.53 |
| 2014-08-22 | 1590.41 |
| 2014-08-25 | 1598.34 |
| 2014-08-26 | 1600.21 |
| 2014-08-27 | 1600.34 |
| 2014-08-28 | 1597.51 |
| 2014-08-29 | 1602.83 |
| 2014-09-01 | . |
| 2014-09-02 | 1601.74 |
| 2014-09-03 | 1600.67 |
| 2014-09-04 | 1598.20 |
| 2014-09-05 | 1605.74 |
| 2014-09-08 | 1601.79 |
| 2014-09-09 | 1591.61 |
| 2014-09-10 | 1597.84 |
| 2014-09-11 | 1599.37 |
| 2014-09-12 | 1590.15 |
| 2014-09-15 | 1588.89 |
| 2014-09-16 | 1601.13 |
| 2014-09-17 | 1603.65 |
| 2014-09-18 | 1612.09 |
| 2014-09-19 | 1611.86 |
| 2014-09-22 | 1598.56 |
| 2014-09-23 | 1589.98 |
| 2014-09-24 | 1602.89 |
| 2014-09-25 | 1576.44 |
| 2014-09-26 | 1590.62 |
| 2014-09-29 | 1586.48 |
| 2014-09-30 | 1582.43 |
| 2014-10-01 | 1561.24 |
| 2014-10-02 | 1560.96 |
| 2014-10-03 | 1578.79 |
| 2014-10-06 | 1576.43 |
| 2014-10-07 | 1552.49 |
| 2014-10-08 | 1580.07 |
| 2014-10-09 | 1547.54 |
| 2014-10-10 | 1530.19 |
| 2014-10-13 | 1504.48 |
| 2014-10-14 | 1505.39 |
| 2014-10-15 | 1493.08 |
| 2014-10-16 | 1492.88 |
| 2014-10-17 | 1512.78 |
| 2014-10-20 | 1525.77 |
| 2014-10-21 | 1555.34 |
| 2014-10-22 | 1544.47 |
| 2014-10-23 | 1563.54 |
| 2014-10-24 | 1574.40 |
| 2014-10-27 | 1571.78 |
| 2014-10-28 | 1590.29 |
| 2014-10-29 | 1588.26 |
| 2014-10-30 | 1598.28 |
| 2014-10-31 | 1616.64 |
| 2014-11-03 | 1616.05 |
| 2014-11-04 | 1611.47 |
| 2014-11-05 | 1620.74 |
| 2014-11-06 | 1627.45 |
| 2014-11-07 | 1628.19 |
| 2014-11-10 | 1633.45 |
| 2014-11-11 | 1635.08 |
| 2014-11-12 | 1633.98 |
| 2014-11-13 | 1635.33 |
| 2014-11-14 | 1635.96 |
| 2014-11-17 | 1636.89 |
| 2014-11-18 | 1645.29 |
| 2014-11-19 | 1643.06 |
| 2014-11-20 | 1646.01 |
| 2014-11-21 | 1654.97 |
| 2014-11-24 | 1659.47 |
| 2014-11-25 | 1657.46 |
| 2014-11-26 | 1662.85 |
| 2014-11-27 | . |
| 2014-11-28 | 1657.75 |
| 2014-12-01 | 1646.74 |
| 2014-12-02 | 1657.50 |
| 2014-12-03 | 1663.60 |
| 2014-12-04 | 1661.82 |
| 2014-12-05 | 1664.78 |
| 2014-12-08 | 1652.57 |
| 2014-12-09 | 1651.50 |
| 2014-12-10 | 1624.26 |
| 2014-12-11 | 1631.68 |
| 2014-12-12 | 1605.11 |
| 2014-12-15 | 1594.22 |
| 2014-12-16 | 1580.27 |
| 2014-12-17 | 1612.38 |
| 2014-12-18 | 1652.82 |
| 2014-12-19 | 1660.07 |
| 2014-12-22 | 1666.06 |
| 2014-12-23 | 1668.62 |
| 2014-12-24 | 1668.34 |
| 2014-12-25 | . |
| 2014-12-26 | 1674.12 |
| 2014-12-29 | 1675.28 |
| 2014-12-30 | 1667.12 |
| 2014-12-31 | 1649.84 |
| 2015-01-01 | . |
| 2015-01-02 | 1649.28 |
| 2015-01-05 | 1618.98 |
| 2015-01-06 | 1604.85 |
| 2015-01-07 | 1623.57 |
| 2015-01-08 | 1652.81 |
| 2015-01-09 | 1638.98 |
| 2015-01-12 | 1625.53 |
| 2015-01-13 | 1621.81 |
| 2015-01-14 | 1612.14 |
| 2015-01-15 | 1597.15 |
| 2015-01-16 | 1618.73 |
| 2015-01-19 | . |
| 2015-01-20 | 1621.85 |
| 2015-01-21 | 1629.40 |
| 2015-01-22 | 1654.55 |
| 2015-01-23 | 1645.19 |
| 2015-01-26 | 1649.53 |
| 2015-01-27 | 1626.32 |
| 2015-01-28 | 1603.81 |
| 2015-01-29 | 1619.13 |
| 2015-01-30 | 1598.80 |
| 2015-02-02 | 1620.20 |
| 2015-02-03 | 1643.51 |
| 2015-02-04 | 1637.06 |
| 2015-02-05 | 1654.23 |
| 2015-02-06 | 1649.65 |
| 2015-02-09 | 1642.72 |
| 2015-02-10 | 1660.25 |
| 2015-02-11 | 1661.35 |
| 2015-02-12 | 1677.29 |
| 2015-02-13 | 1684.80 |
| 2015-02-16 | . |
| 2015-02-17 | 1687.74 |
| 2015-02-18 | 1686.53 |
| 2015-02-19 | 1685.26 |
| 2015-02-20 | 1695.52 |
| 2015-02-23 | 1694.60 |
| 2015-02-24 | 1699.75 |
| 2015-02-25 | 1698.68 |
| 2015-02-26 | 1696.62 |
| 2015-02-27 | 1691.11 |
| 2015-03-02 | 1701.44 |
| 2015-03-03 | 1693.97 |
| 2015-03-04 | 1687.12 |
| 2015-03-05 | 1688.92 |
| 2015-03-06 | 1665.36 |
| 2015-03-09 | 1672.29 |
| 2015-03-10 | 1643.23 |
| 2015-03-11 | 1640.07 |
| 2015-03-12 | 1660.81 |
| 2015-03-13 | 1650.81 |
| 2015-03-16 | 1673.18 |
| 2015-03-17 | 1667.47 |
| 2015-03-18 | 1687.69 |
| 2015-03-19 | 1679.14 |
| 2015-03-20 | 1693.81 |
| 2015-03-23 | 1690.83 |
| 2015-03-24 | 1680.78 |
| 2015-03-25 | 1656.22 |
| 2015-03-26 | 1652.39 |
| 2015-03-27 | 1655.55 |
| 2015-03-30 | 1676.04 |
| 2015-03-31 | 1660.80 |
| 2015-04-01 | 1654.32 |
| 2015-04-02 | 1659.77 |
| 2015-04-03 | . |
| 2015-04-06 | 1670.90 |
| 2015-04-07 | 1667.95 |
| 2015-04-08 | 1672.59 |
| 2015-04-09 | 1680.51 |
| 2015-04-10 | 1690.13 |
| 2015-04-13 | 1682.53 |
| 2015-04-14 | 1685.10 |
| 2015-04-15 | 1693.03 |
| 2015-04-16 | 1692.36 |
| 2015-04-17 | 1673.36 |
| 2015-04-20 | 1689.19 |
| 2015-04-21 | 1686.78 |
| 2015-04-22 | 1695.89 |
| 2015-04-23 | 1699.54 |
| 2015-04-24 | 1703.95 |
| 2015-04-27 | 1697.45 |
| 2015-04-28 | 1701.95 |
| 2015-04-29 | 1695.86 |
| 2015-04-30 | 1677.77 |
| 2015-05-01 | 1695.25 |
| 2015-05-04 | 1700.03 |
| 2015-05-05 | 1680.44 |
| 2015-05-06 | 1673.28 |
| 2015-05-07 | 1679.91 |
| 2015-05-08 | 1702.82 |
| 2015-05-11 | 1693.73 |
| 2015-05-12 | 1688.71 |
| 2015-05-13 | 1688.49 |
| 2015-05-14 | 1707.34 |
| 2015-05-15 | 1708.81 |
| 2015-05-18 | 1713.70 |
| 2015-05-19 | 1713.39 |
| 2015-05-20 | 1711.77 |
| 2015-05-21 | 1716.10 |
| 2015-05-22 | 1711.94 |
| 2015-05-25 | . |
| 2015-05-26 | 1694.54 |
| 2015-05-27 | 1710.53 |
| 2015-05-28 | 1709.11 |
| 2015-05-29 | 1698.17 |
| 2015-06-01 | 1701.84 |
| 2015-06-02 | 1699.83 |
| 2015-06-03 | 1703.82 |
| 2015-06-04 | 1689.42 |
| 2015-06-05 | 1686.63 |
| 2015-06-08 | 1675.98 |
| 2015-06-09 | 1677.02 |
| 2015-06-10 | 1697.41 |
| 2015-06-11 | 1700.99 |
| 2015-06-12 | 1688.76 |
| 2015-06-15 | 1681.16 |
| 2015-06-16 | 1690.80 |
| 2015-06-17 | 1693.92 |
| 2015-06-18 | 1711.08 |
| 2015-06-19 | 1701.30 |
| 2015-06-22 | 1711.78 |
| 2015-06-23 | 1713.41 |
| 2015-06-24 | 1700.90 |
| 2015-06-25 | 1695.95 |
| 2015-06-26 | 1695.24 |
| 2015-06-29 | 1660.19 |
| 2015-06-30 | 1664.87 |
| 2015-07-01 | 1676.69 |
| 2015-07-02 | 1676.12 |
| 2015-07-03 | . |
| 2015-07-06 | 1669.98 |
| 2015-07-07 | 1679.70 |
| 2015-07-08 | 1652.31 |
| 2015-07-09 | 1656.12 |
| 2015-07-10 | 1676.69 |
| 2015-07-13 | 1695.45 |
| 2015-07-14 | 1703.62 |
| 2015-07-15 | 1703.35 |
| 2015-07-16 | 1717.51 |
| 2015-07-17 | 1721.43 |
| 2015-07-20 | 1723.36 |
| 2015-07-21 | 1715.80 |
| 2015-07-22 | 1711.19 |
| 2015-07-23 | 1701.00 |
| 2015-07-24 | 1682.51 |
| 2015-07-27 | 1672.79 |
| 2015-07-28 | 1693.56 |
| 2015-07-29 | 1705.59 |
| 2015-07-30 | 1705.74 |
| 2015-07-31 | 1700.84 |
| 2015-08-03 | 1696.22 |
| 2015-08-04 | 1691.95 |
| 2015-08-05 | 1697.38 |
| 2015-08-06 | 1684.01 |
| 2015-08-07 | 1678.88 |
| 2015-08-10 | 1699.73 |
| 2015-08-11 | 1683.44 |
| 2015-08-12 | 1685.46 |
| 2015-08-13 | 1683.82 |
| 2015-08-14 | 1690.22 |
| 2015-08-17 | 1699.16 |
| 2015-08-18 | 1694.89 |
| 2015-08-19 | 1680.80 |
| 2015-08-20 | 1645.34 |
| 2015-08-21 | 1592.52 |
| 2015-08-24 | 1529.54 |
| 2015-08-25 | 1508.95 |
| 2015-08-26 | 1568.91 |
| 2015-08-27 | 1606.78 |
| 2015-08-28 | 1607.67 |
| 2015-08-31 | 1593.68 |
| 2015-09-01 | 1546.69 |
| 2015-09-02 | 1575.30 |
| 2015-09-03 | 1576.53 |
| 2015-09-04 | 1552.49 |
| 2015-09-07 | . |
| 2015-09-08 | 1591.03 |
| 2015-09-09 | 1568.85 |
| 2015-09-10 | 1577.78 |
| 2015-09-11 | 1585.41 |
| 2015-09-14 | 1578.86 |
| 2015-09-15 | 1599.21 |
| 2015-09-16 | 1612.67 |
| 2015-09-17 | 1608.68 |
| 2015-09-18 | 1582.74 |
| 2015-09-21 | 1589.78 |
| 2015-09-22 | 1571.09 |
| 2015-09-23 | 1568.22 |
| 2015-09-24 | 1562.81 |
| 2015-09-25 | 1561.35 |
| 2015-09-28 | 1521.94 |
| 2015-09-29 | 1524.34 |
| 2015-09-30 | 1553.73 |
| 2015-10-01 | 1557.43 |
| 2015-10-02 | 1579.48 |
| 2015-10-05 | 1607.84 |
| 2015-10-06 | 1601.71 |
| 2015-10-07 | 1613.90 |
| 2015-10-08 | 1627.22 |
| 2015-10-09 | 1628.58 |
| 2015-10-12 | 1630.75 |
| 2015-10-13 | 1620.10 |
| 2015-10-14 | 1611.69 |
| 2015-10-15 | 1636.82 |
| 2015-10-16 | 1645.47 |
| 2015-10-19 | 1645.90 |
| 2015-10-20 | 1642.54 |
| 2015-10-21 | 1633.61 |
| 2015-10-22 | 1661.77 |
| 2015-10-23 | 1681.77 |
| 2015-10-26 | 1679.03 |
| 2015-10-27 | 1675.55 |
| 2015-10-28 | 1695.56 |
| 2015-10-29 | 1695.61 |
| 2015-10-30 | 1686.24 |
| 2015-11-02 | 1706.16 |
| 2015-11-03 | 1711.02 |
| 2015-11-04 | 1706.00 |
| 2015-11-05 | 1704.12 |
| 2015-11-06 | 1703.36 |
| 2015-11-09 | 1687.03 |
| 2015-11-10 | 1690.00 |
| 2015-11-11 | 1685.03 |
| 2015-11-12 | 1662.06 |
| 2015-11-13 | 1643.78 |
| 2015-11-16 | 1668.53 |
| 2015-11-17 | 1666.73 |
| 2015-11-18 | 1694.03 |
| 2015-11-19 | 1692.26 |
| 2015-11-20 | 1698.69 |
| 2015-11-23 | 1696.03 |
| 2015-11-24 | 1697.80 |
| 2015-11-25 | 1697.45 |
| 2015-11-26 | . |
| 2015-11-27 | 1698.76 |
| 2015-11-30 | 1689.97 |
| 2015-12-01 | 1708.12 |
| 2015-12-02 | 1690.00 |
| 2015-12-03 | 1664.84 |
| 2015-12-04 | 1699.75 |
| 2015-12-07 | 1687.89 |
| 2015-12-08 | 1677.66 |
| 2015-12-09 | 1664.67 |
| 2015-12-10 | 1668.54 |
| 2015-12-11 | 1636.26 |
| 2015-12-14 | 1645.59 |
| 2015-12-15 | 1662.81 |
| 2015-12-16 | 1687.85 |
| 2015-12-17 | 1663.06 |
| 2015-12-18 | 1632.70 |
| 2015-12-21 | 1645.13 |
| 2015-12-22 | 1659.34 |
| 2015-12-23 | 1679.41 |
| 2015-12-24 | 1676.55 |
| 2015-12-25 | . |
| 2015-12-28 | 1673.26 |
| 2015-12-29 | 1691.52 |
| 2015-12-30 | 1679.81 |
| 2015-12-31 | 1663.56 |
| 2016-01-01 | . |
| 2016-01-04 | 1637.59 |
| 2016-01-05 | 1641.44 |
| 2016-01-06 | 1621.47 |
| 2016-01-07 | 1582.44 |
| 2016-01-08 | 1565.60 |
| 2016-01-11 | 1567.69 |
| 2016-01-12 | 1580.39 |
| 2016-01-13 | 1541.20 |
| 2016-01-14 | 1568.20 |
| 2016-01-15 | 1533.60 |
| 2016-01-18 | . |
| 2016-01-19 | 1535.08 |
| 2016-01-20 | 1516.44 |
| 2016-01-21 | 1523.67 |
| 2016-01-22 | 1555.49 |
| 2016-01-25 | 1531.60 |
| 2016-01-26 | 1552.40 |
| 2016-01-27 | 1534.98 |
| 2016-01-28 | 1543.94 |
| 2016-01-29 | 1581.43 |
| 2016-02-01 | 1580.26 |
| 2016-02-02 | 1551.18 |
| 2016-02-03 | 1558.16 |
| 2016-02-04 | 1559.99 |
| 2016-02-05 | 1530.26 |
| 2016-02-08 | 1510.36 |
| 2016-02-09 | 1509.67 |
| 2016-02-10 | 1509.00 |
| 2016-02-11 | 1490.91 |
| 2016-02-12 | 1519.84 |
| 2016-02-15 | . |
| 2016-02-16 | 1544.35 |
| 2016-02-17 | 1569.51 |
| 2016-02-18 | 1561.80 |
| 2016-02-19 | 1562.36 |
| 2016-02-22 | 1584.42 |
| 2016-02-23 | 1564.41 |
| 2016-02-24 | 1570.96 |
| 2016-02-25 | 1589.07 |
| 2016-02-26 | 1585.26 |
| 2016-02-29 | 1572.07 |
| 2016-03-01 | 1609.94 |
| 2016-03-02 | 1615.98 |
| 2016-03-03 | 1620.68 |
| 2016-03-04 | 1625.89 |
| 2016-03-07 | 1626.69 |
| 2016-03-08 | 1609.89 |
| 2016-03-09 | 1617.72 |
| 2016-03-10 | 1617.26 |
| 2016-03-11 | 1643.40 |
| 2016-03-14 | 1641.56 |
| 2016-03-15 | 1639.36 |
| 2016-03-16 | 1647.65 |
| 2016-03-17 | 1657.93 |
| 2016-03-18 | 1665.33 |
| 2016-03-21 | 1666.82 |
| 2016-03-22 | 1665.17 |
| 2016-03-23 | 1655.74 |
| 2016-03-24 | 1655.55 |
| 2016-03-25 | . |
| 2016-03-28 | 1656.47 |
| 2016-03-29 | 1671.38 |
| 2016-03-30 | 1679.16 |
| 2016-03-31 | 1675.81 |
| 2016-04-01 | 1687.76 |
| 2016-04-04 | 1682.98 |
| 2016-04-05 | 1667.66 |
| 2016-04-06 | 1684.88 |
| 2016-04-07 | 1664.72 |
| 2016-04-08 | 1669.17 |
| 2016-04-11 | 1664.55 |
| 2016-04-12 | 1681.18 |
| 2016-04-13 | 1697.25 |
| 2016-04-14 | 1698.44 |
| 2016-04-15 | 1696.60 |
| 2016-04-18 | 1707.77 |
| 2016-04-19 | 1711.74 |
| 2016-04-20 | 1712.51 |
| 2016-04-21 | 1703.49 |
| 2016-04-22 | 1702.09 |
| 2016-04-25 | 1700.28 |
| 2016-04-26 | 1701.85 |
| 2016-04-27 | 1703.55 |
| 2016-04-28 | 1688.71 |
| 2016-04-29 | 1680.80 |
| 2016-05-02 | 1694.87 |
| 2016-05-03 | 1680.29 |
| 2016-05-04 | 1671.30 |
| 2016-05-05 | 1671.33 |
| 2016-05-06 | 1677.60 |
| 2016-05-09 | 1678.88 |
| 2016-05-10 | 1699.35 |
| 2016-05-11 | 1684.04 |
| 2016-05-12 | 1685.02 |
| 2016-05-13 | 1670.22 |
| 2016-05-16 | 1686.34 |
| 2016-05-17 | 1668.84 |
| 2016-05-18 | 1670.14 |
| 2016-05-19 | 1663.67 |
| 2016-05-20 | 1672.81 |
| 2016-05-23 | 1669.11 |
| 2016-05-24 | 1692.29 |
| 2016-05-25 | 1703.76 |
| 2016-05-26 | 1704.08 |
| 2016-05-27 | 1711.06 |
| 2016-05-30 | . |
| 2016-05-31 | 1708.98 |
| 2016-06-01 | 1710.42 |
| 2016-06-02 | 1714.72 |
| 2016-06-03 | 1709.59 |
| 2016-06-06 | 1717.02 |
| 2016-06-07 | 1717.94 |
| 2016-06-08 | 1724.01 |
| 2016-06-09 | 1721.37 |
| 2016-06-10 | 1707.29 |
| 2016-06-13 | 1695.25 |
| 2016-06-14 | 1693.02 |
| 2016-06-15 | 1689.53 |
| 2016-06-16 | 1696.17 |
| 2016-06-17 | 1689.23 |
| 2016-06-20 | 1698.12 |
| 2016-06-21 | 1703.16 |
| 2016-06-22 | 1700.31 |
| 2016-06-23 | 1722.56 |
| 2016-06-24 | 1662.95 |
| 2016-06-27 | 1636.73 |
| 2016-06-28 | 1664.43 |
| 2016-06-29 | 1692.35 |
| 2016-06-30 | 1715.64 |
| 2016-07-01 | 1718.76 |
| 2016-07-04 | . |
| 2016-07-05 | 1709.58 |
| 2016-07-06 | 1719.21 |
| 2016-07-07 | 1717.69 |
| 2016-07-08 | 1742.66 |
| 2016-07-11 | 1748.77 |
| 2016-07-12 | 1758.32 |
| 2016-07-13 | 1759.23 |
| 2016-07-14 | 1767.95 |
| 2016-07-15 | 1766.33 |
| 2016-07-18 | 1770.55 |
| 2016-07-19 | 1768.73 |
| 2016-07-20 | 1776.09 |
| 2016-07-21 | 1769.23 |
| 2016-07-22 | 1776.75 |
| 2016-07-25 | 1771.70 |
| 2016-07-26 | 1770.12 |
| 2016-07-27 | 1768.71 |
| 2016-07-28 | 1771.95 |
| 2016-07-29 | 1775.39 |
| 2016-08-01 | 1774.25 |
| 2016-08-02 | 1764.55 |
| 2016-08-03 | 1769.93 |
| 2016-08-04 | 1770.78 |
| 2016-08-05 | 1785.33 |
| 2016-08-08 | 1784.04 |
| 2016-08-09 | 1785.53 |
| 2016-08-10 | 1781.07 |
| 2016-08-11 | 1788.79 |
| 2016-08-12 | 1787.97 |
| 2016-08-15 | 1791.63 |
| 2016-08-16 | 1782.18 |
| 2016-08-17 | 1786.07 |
| 2016-08-18 | 1788.52 |
| 2016-08-19 | 1785.41 |
| 2016-08-22 | 1784.80 |
| 2016-08-23 | 1786.97 |
| 2016-08-24 | 1779.06 |
| 2016-08-25 | 1776.57 |
| 2016-08-26 | 1773.75 |
| 2016-08-29 | 1782.94 |
| 2016-08-30 | 1779.71 |
| 2016-08-31 | 1776.83 |
| 2016-09-01 | 1777.13 |
| 2016-09-02 | 1784.65 |
| 2016-09-05 | . |
| 2016-09-06 | 1790.62 |
| 2016-09-07 | 1789.97 |
| 2016-09-08 | 1785.80 |
| 2016-09-09 | 1743.35 |
| 2016-09-12 | 1769.26 |
| 2016-09-13 | 1744.39 |
| 2016-09-14 | 1743.89 |
| 2016-09-15 | 1761.83 |
| 2016-09-16 | 1755.45 |
| 2016-09-19 | 1754.72 |
| 2016-09-20 | 1756.40 |
| 2016-09-21 | 1774.76 |
| 2016-09-22 | 1786.23 |
| 2016-09-23 | 1776.03 |
| 2016-09-26 | 1760.20 |
| 2016-09-27 | 1771.93 |
| 2016-09-28 | 1781.08 |
| 2016-09-29 | 1764.40 |
| 2016-09-30 | 1778.35 |
#2016-10-03|1773.15
#2016-10-04|1764.92
#2016-10-05|1772.17
#2016-10-06|1772.53
#2016-10-07|1767.50
#2016-10-10|1775.94
#2016-10-11|1754.82
#2016-10-12|1757.33
#2016-10-13|1752.74
#2016-10-14|1753.15
#2016-10-17|1748.23
#2016-10-18|1758.39
#2016-10-19|1761.65
#2016-10-20|1759.16
#2016-10-21|1759.54
#2016-10-24|1768.15
#2016-10-25|1763.04
#2016-10-26|1759.65
#2016-10-27|1755.21
#2016-10-28|1749.25
#2016-10-31|1748.48
#2016-11-01|1737.05
#2016-11-02|1726.11
#2016-11-03|1718.38
#2016-11-04|1715.32
#2016-11-07|1753.41
#2016-11-08|1760.95
#2016-11-09|1781.06
#2016-11-10|1782.33
#2016-11-11|1779.62
#2016-11-14|1776.89
#2016-11-15|1790.76
#2016-11-16|1788.92
#2016-11-17|1797.14
#2016-11-18|1793.10
#2016-11-21|1805.97
#2016-11-22|1809.57
#2016-11-23|1810.35
#2016-11-24| .
#2016-11-25|1817.91
#2016-11-28|1809.16
#2016-11-29|1812.08
#2016-11-30|1806.49
#2016-12-01|1800.26
#2016-12-02|1800.97
#2016-12-05|1811.02
#2016-12-06|1816.76
#2016-12-07|1840.56
#2016-12-08|1843.40
#2016-12-09|1855.76
#2016-12-12|1855.17
#2016-12-13|1868.61
#2016-12-14|1854.66
#2016-12-15|1861.94
#2016-12-16|1859.43
#2016-12-19|1863.07
#2016-12-20|1870.07
#2016-12-21|1865.25
#2016-12-22|1862.76
#2016-12-23|1865.02
#2016-12-26| .
#2016-12-27|1868.80
#2016-12-28|1854.47
#2016-12-29|1854.26
#2016-12-30|1845.35
#2017-01-02| .
#2017-01-03|1861.32
#2017-01-04|1870.93
#2017-01-05|1870.55
#2017-01-06|1877.61
#2017-01-09|1871.69
#2017-01-10|1871.23
#2017-01-11|1876.34
#2017-01-12|1872.35
#2017-01-13|1875.64
#2017-01-16| .
#2017-01-17|1870.53
#2017-01-18|1873.37
#2017-01-19|1867.42
#2017-01-20|1873.11
#2017-01-23|1868.02
#2017-01-24|1878.07
#2017-01-25|1892.57
#2017-01-26|1891.83
#2017-01-27|1890.90
#2017-01-30|1879.90
#2017-01-31|1878.31
#2017-02-01|1879.45
#2017-02-02|1879.96
#2017-02-03|1893.40
#2017-02-06|1890.05
#2017-02-07|1891.38
#2017-02-08|1892.85
#2017-02-09|1903.87
#2017-02-10|1910.04
#2017-02-13|1920.93
#2017-02-14|1929.72
#2017-02-15|1939.85
#2017-02-16|1938.35
#2017-02-17|1942.13
#2017-02-20| .
#2017-02-21|1953.46
#2017-02-22|1951.41
#2017-02-23|1953.35
#2017-02-24|1956.49
#2017-02-27|1957.76
#2017-02-28|1953.84
#2017-03-01|1980.54
#2017-03-02|1969.47
#2017-03-03|1970.79
#2017-03-06|1964.57
#2017-03-07|1959.35
#2017-03-08|1955.36
#2017-03-09|1957.61
#2017-03-10|1963.54
#2017-03-13|1964.19
#2017-03-14|1958.25
#2017-03-15|1973.69
#2017-03-16|1971.21
#2017-03-17|1968.18
#2017-03-20|1964.16
#2017-03-21|1940.17
#2017-03-22|1943.86
#2017-03-23|1941.14
#2017-03-24|1939.43
#2017-03-27|1937.32
#2017-03-28|1951.06
#2017-03-29|1952.91
#2017-03-30|1959.21
#2017-03-31|1954.13
#2017-04-03|1952.14
#2017-04-04|1953.98
#2017-04-05|1947.76
#2017-04-06|1951.00
#2017-04-07|1949.59
#2017-04-10|1950.48
#2017-04-11|1947.41
#2017-04-12|1941.39
#2017-04-13|1928.23
#2017-04-14| .
#2017-04-17|1944.70
#2017-04-18|1939.10
#2017-04-19|1935.13
#2017-04-20|1949.59
#2017-04-21|1943.86
#2017-04-24|1965.32
#2017-04-25|1977.10
#2017-04-26|1976.43
#2017-04-27|1978.44
#2017-04-28|1976.01
#2017-05-01|1980.32
#2017-05-02|1982.18
#2017-05-03|1980.93
#2017-05-04|1982.52
#2017-05-05|1989.28
#2017-05-08|1990.09
#2017-05-09|1988.33
#2017-05-10|1990.05
#2017-05-11|1986.99
#2017-05-12|1984.88
#2017-05-15|1993.94
#2017-05-16|1993.52
#2017-05-17|1957.26
#2017-05-18|1964.68
#2017-05-19|1977.92
#2017-05-22|1988.16
#2017-05-23|1992.99
#2017-05-24|1998.13
#2017-05-25|2007.55
#2017-05-26|2008.83
#2017-05-29| .
#2017-05-30|2007.08
#2017-05-31|2005.49
#2017-06-01|2020.39
#2017-06-02|2027.76
#2017-06-05|2025.78
#2017-06-06|2020.19
#2017-06-07|2024.09
#2017-06-08|2024.65
#2017-06-09|2021.87
#2017-06-12|2019.42
#2017-06-13|2028.35
#2017-06-14|2027.45
#2017-06-15|2023.09
#2017-06-16|2023.00
#2017-06-19|2040.39
#2017-06-20|2027.74
#2017-06-21|2027.46
#2017-06-22|2026.29
#2017-06-23|2029.14
#2017-06-26|2028.89
#2017-06-27|2012.32
#2017-06-28|2030.62
#2017-06-29|2012.95
#2017-06-30|2015.56
#2017-07-03|2019.25
#2017-07-04| .
#2017-07-05|2023.49
#2017-07-06|2004.68
#2017-07-07|2017.06
#2017-07-10|2019.17
#2017-07-11|2018.03
#2017-07-12|2032.31
#2017-07-13|2036.43
#2017-07-14|2045.59
#2017-07-17|2044.80
#2017-07-18|2047.11
#2017-07-19|2057.14
#2017-07-20|2057.68
#2017-07-21|2056.69
#2017-07-24|2054.77
#2017-07-25|2060.78
#2017-07-26|2062.02
#2017-07-27|2060.84
#2017-07-28|2057.75
#2017-07-31|2057.26
#2017-08-01|2062.13
#2017-08-02|2064.63
#2017-08-03|2060.96
#2017-08-04|2065.11
#2017-08-07|2068.47
#2017-08-08|2064.41
#2017-08-09|2064.19
#2017-08-10|2034.89
#2017-08-11|2037.63
#2017-08-14|2058.25
#2017-08-15|2058.54
#2017-08-16|2061.26
#2017-08-17|2029.43
#2017-08-18|2025.75
#2017-08-21|2028.00
#2017-08-22|2048.24
#2017-08-23|2041.14
#2017-08-24|2036.52
#2017-08-25|2039.89
#2017-08-28|2041.15
#2017-08-29|2044.12
#2017-08-30|2053.80
#2017-08-31|2064.84
#2017-09-01|2068.41
#2017-09-04| .
#2017-09-05|2053.01
#2017-09-06|2059.52
#2017-09-07|2059.57
#2017-09-08|2055.74
#2017-09-11|2078.07
#2017-09-12|2084.72
#2017-09-13|2086.79
#2017-09-14|2084.73
#2017-09-15|2088.54
#2017-09-18|2091.86
#2017-09-19|2095.12
#2017-09-20|2096.04
#2017-09-21|2089.42
#2017-09-22|2090.25
#2017-09-25|2084.64
#2017-09-26|2084.99
#2017-09-27|2093.96
#2017-09-28|2096.54
#2017-09-29|2104.27
#2017-10-02|2112.31
#2017-10-03|2117.42
#2017-10-04|2119.70
#2017-10-05|2132.79
#2017-10-06|2131.28
#2017-10-09|2127.52
#2017-10-10|2133.08
#2017-10-11|2137.18
#2017-10-12|2133.13
#2017-10-13|2134.83
#2017-10-16|2139.25
#2017-10-17|2140.94
#2017-10-18|2142.65
#2017-10-19|2143.13
#2017-10-20|2153.67
#2017-10-23|2144.96
#2017-10-24|2149.13
#2017-10-25|2140.17
#2017-10-26|2142.18
#2017-10-27|2161.12
#2017-10-30|2154.44
#2017-10-31|2156.18
#2017-11-01|2160.09
#2017-11-02|2161.52
#2017-11-03|2168.71
#2017-11-06|2170.48
#2017-11-07|2170.63
#2017-11-08|2174.79
#2017-11-09|2166.83
#2017-11-10|2164.94
#2017-11-13|2166.88
#2017-11-14|2161.78
#2017-11-15|2149.98
#2017-11-16|2167.44
#2017-11-17|2160.24
#2017-11-20|2162.86
#2017-11-21|2178.01
#2017-11-22|2176.69
#2017-11-23| .
#2017-11-24|2181.21
#2017-11-27|2180.83
#2017-11-28|2202.24
#2017-11-29|2200.21
#2017-11-30|2219.06
#2017-12-01|2215.34
#2017-12-04|2212.59
#2017-12-05|2205.48
#2017-12-06|2206.42
#2017-12-07|2212.65
#2017-12-08|2225.25
#2017-12-11|2233.73
#2017-12-12|2238.48
#2017-12-13|2237.51
#2017-12-14|2229.71
#2017-12-15|2249.85
#2017-12-18|2260.93
#2017-12-19|2253.45
#2017-12-20|2251.47
#2017-12-21|2255.94
#2017-12-22|2254.24
#2017-12-25| .
#2017-12-26|2251.33
#2017-12-27|2253.43
#2017-12-28|2257.48
#2017-12-29|2246.06
#2018-01-01| .
#2018-01-02|2264.24
#2018-01-03|2278.37
#2018-01-04|2288.07
#2018-01-05|2304.18
#2018-01-08|2307.72
#2018-01-09|2312.13
#2018-01-10|2310.96
#2018-01-11|2326.38
#2018-01-12|2342.48
#2018-01-15| .
#2018-01-16|2335.98
#2018-01-17|2358.47
#2018-01-18|2354.75
#2018-01-19|2364.53
#2018-01-22|2384.70
#2018-01-23|2389.48
#2018-01-24|2387.66
#2018-01-25|2389.10
#2018-01-26|2418.11
#2018-01-29|2403.28
#2018-01-30|2377.26
#2018-01-31|2378.69
#2018-02-01|2378.98
#2018-02-02|2328.06
#2018-02-05|2230.97
#2018-02-06|2270.97
#2018-02-07|2259.21
#2018-02-08|2173.10
#2018-02-09|2206.39
#2018-02-12|2236.82
#2018-02-13|2243.63
#2018-02-14|2273.72
#2018-02-15|2302.22
#2018-02-16|2303.47
#2018-02-19| .
#2018-02-20|2289.78
#2018-02-21|2277.28
#2018-02-22|2279.55
#2018-02-23|2316.34
#2018-02-26|2345.92
#2018-02-27|2316.60
#2018-02-28|2291.24
#2018-03-01|2260.16
#2018-03-02|2270.75
#2018-03-05|2295.37
#2018-03-06|2300.22
#2018-03-07|2299.59
#2018-03-08|2311.05
#2018-03-09|2351.36
#2018-03-12|2348.58
#2018-03-13|2332.85
#2018-03-14|2320.05
#2018-03-15|2319.24
#2018-03-16|2323.09
#2018-03-19|2289.02
#2018-03-20|2292.35
#2018-03-21|2287.65
#2018-03-22|2228.78
#2018-03-23|2180.80
#2018-03-26|2241.97
#2018-03-27|2200.77
#2018-03-28|2194.03
#2018-03-29|2225.08
#2018-03-30| .
#2018-04-02|2174.64
#2018-04-03|2202.59
#2018-04-04|2228.50
#2018-04-05|2244.35
#2018-04-06|2194.59
#2018-04-09|2202.20
#2018-04-10|2240.02
#2018-04-11|2227.02
#2018-04-12|2246.80
#2018-04-13|2239.59
#2018-04-16|2256.99
#2018-04-17|2281.92
#2018-04-18|2283.16
#2018-04-19|2271.46
#2018-04-20|2251.87
#2018-04-23|2251.05
#2018-04-24|2219.65
#2018-04-25|2223.21
#2018-04-26|2247.65
#2018-04-27|2249.36
#2018-04-30|2231.06
#2018-05-01|2237.54
#2018-05-02|2221.69
#2018-05-03|2216.98
#2018-05-04|2246.23
#2018-05-07|2254.79
#2018-05-08|2254.31
#2018-05-09|2276.97
#2018-05-10|2299.34
#2018-05-11|2304.43
#2018-05-14|2306.65
#2018-05-15|2290.17
#2018-05-16|2299.57
#2018-05-17|2297.54
#2018-05-18|2290.90
#2018-05-21|2308.47
#2018-05-22|2301.51
#2018-05-23|2309.49
#2018-05-24|2304.23
#2018-05-25|2298.93
#2018-05-28| .
#2018-05-29|2271.88
#2018-05-30|2301.29
#2018-05-31|2286.46
#2018-06-01|2312.62
#2018-06-04|2324.08
#2018-06-05|2325.08
#2018-06-06|2345.68
#2018-06-07|2343.86
#2018-06-08|2350.71
#2018-06-11|2353.12
#2018-06-12|2356.80
#2018-06-13|2347.42
#2018-06-14|2353.40
#2018-06-15|2350.61
#2018-06-18|2345.25
#2018-06-19|2335.57
#2018-06-20|2338.64
#2018-06-21|2323.64
#2018-06-22|2327.87
#2018-06-25|2294.94
#2018-06-26|2300.41
#2018-06-27|2280.36
#2018-06-28|2295.33
#2018-06-29|2296.70
#2018-07-02|2304.74
#2018-07-03|2291.53
#2018-07-04| .
#2018-07-05|2311.92
#2018-07-06|2331.61
#2018-07-09|2353.15
#2018-07-10|2361.72
#2018-07-11|2345.74
#2018-07-12|2367.72
#2018-07-13|2370.34
#2018-07-16|2369.05
#2018-07-17|2379.35
#2018-07-18|2384.86
#2018-07-19|2373.55
#2018-07-20|2372.48
#2018-07-23|2377.08
#2018-07-24|2391.07
#2018-07-25|2413.24
#2018-07-26|2403.83
#2018-07-27|2387.87
#2018-07-30|2373.44
#2018-07-31|2383.94
#2018-08-01|2383.27
#2018-08-02|2396.21
#2018-08-03|2407.55
#2018-08-06|2416.94
#2018-08-07|2424.70
#2018-08-08|2424.43
#2018-08-09|2421.43
#2018-08-10|2404.49
#2018-08-13|2395.61
#2018-08-14|2410.17
#2018-08-15|2392.04
#2018-08-16|2412.00
#2018-08-17|2419.20
#2018-08-20|2423.99
#2018-08-21|2428.82
#2018-08-22|2428.32
#2018-08-23|2424.31
#2018-08-24|2439.88
#2018-08-27|2459.90
#2018-08-28|2460.20
#2018-08-29|2475.09
#2018-08-30|2465.14
#2018-08-31|2465.30
#2018-09-03| .
#2018-09-04|2461.40
#2018-09-05|2452.68
#2018-09-06|2443.74
#2018-09-07|2438.91
#2018-09-10|2442.65
#2018-09-11|2452.46
#2018-09-12|2452.91
#2018-09-13|2466.86
#2018-09-14|2467.54
#2018-09-17|2452.77
#2018-09-18|2466.37
#2018-09-19|2470.61
#2018-09-20|2491.09
#2018-09-21|2489.51
#2018-09-24|2481.94
#2018-09-25|2479.83
#2018-09-26|2471.54
#2018-09-27|2479.81
#2018-09-28|2478.55
#2018-10-01|2489.20
#2018-10-02|2488.91
#2018-10-03|2490.85
#2018-10-04|2470.58
#2018-10-05|2456.38
#2018-10-08|2454.47
#2018-10-09|2452.97
#2018-10-10|2370.58
#2018-10-11|2322.01
#2018-10-12|2357.39
#2018-10-15|2341.38
#2018-10-16|2392.46
#2018-10-17|2392.89
#2018-10-18|2357.25
#2018-10-19|2357.67
#2018-10-22|2347.90
#2018-10-23|2335.58
#2018-10-24|2261.85
#2018-10-25|2306.66
#2018-10-26|2265.59
#2018-10-29|2248.12
#2018-10-30|2282.24
#2018-10-31|2309.63
#2018-11-01|2333.03
#2018-11-02|2317.10
#2018-11-05|2328.90
#2018-11-06|2343.02
#2018-11-07|2395.53
#2018-11-08|2390.08
#2018-11-09|2367.64
#2018-11-12|2318.68
#2018-11-13|2315.50
#2018-11-14|2298.16
#2018-11-15|2323.72
#2018-11-16|2328.44
#2018-11-19|2287.75
#2018-11-20|2245.85
#2018-11-21|2251.98
#2018-11-22| .
#2018-11-23|2235.50
#2018-11-26|2271.73
#2018-11-27|2280.10
#2018-11-28|2335.01
#2018-11-29|2330.39
#2018-11-30|2351.46
#2018-12-03|2377.69
#2018-12-04|2299.61
#2018-12-05| .
#2018-12-06|2297.56
#2018-12-07|2243.55
#2018-12-10|2248.47
#2018-12-11|2247.87
#2018-12-12|2260.23
#2018-12-13|2261.63
#2018-12-14|2217.16
#2018-12-17|2171.24
#2018-12-18|2171.96
#2018-12-19|2138.33
#2018-12-20|2104.73
#2018-12-21|2060.17
#2018-12-24|2003.92
#2018-12-25| .
#2018-12-26|2105.64
#2018-12-27|2123.56
#2018-12-28|2121.94
#2018-12-31|2140.26
#2019-01-01| .
#2019-01-02|2144.36
#2019-01-03|2089.21
#2019-01-04|2162.46
#2019-01-07|2176.66
#2019-01-08|2196.97
#2019-01-09|2205.81
#2019-01-10|2215.00
#2019-01-11|2214.31
#2019-01-14|2202.56
#2019-01-15|2227.13
#2019-01-16|2232.55
#2019-01-17|2249.37
#2019-01-18|2278.50
#2019-01-21| .
#2019-01-22|2245.71
#2019-01-23|2251.21
#2019-01-24|2254.33
#2019-01-25|2273.58
#2019-01-28|2254.16
#2019-01-29|2249.70
#2019-01-30|2287.55
#2019-01-31|2308.98
#2019-02-01|2310.31
#2019-02-04|2326.87
#2019-02-05|2338.34
#2019-02-06|2333.12
#2019-02-07|2310.32
#2019-02-08|2312.13
#2019-02-11|2313.30
#2019-02-12|2343.89
#2019-02-13|2350.75
#2019-02-14|2344.62
#2019-02-15|2370.52
#2019-02-18| .
#2019-02-19|2374.25
#2019-02-20|2378.43
#2019-02-21|2369.54
#2019-02-22|2384.82
#2019-02-25|2388.88
#2019-02-26|2387.80
#2019-02-27|2387.53
#2019-02-28|2380.77
#2019-03-01|2397.18
#2019-03-04|2387.94
#2019-03-05|2385.94
#2019-03-06|2371.24
#2019-03-07|2352.04
#2019-03-08|2347.39
#2019-03-11|2382.63
#2019-03-12|2389.26
#2019-03-13|2406.48
#2019-03-14|2405.35
#2019-03-15|2417.84
#2019-03-18|2427.07
#2019-03-19|2427.91
#2019-03-20|2422.39
#2019-03-21|2448.12
#2019-03-22|2402.23
#2019-03-25|2399.63
#2019-03-26|2416.41
#2019-03-27|2404.50
#2019-03-28|2412.54
#2019-03-29|2428.53
#2019-04-01|2456.45
#2019-04-02|2456.39
#2019-04-03|2461.01
#2019-04-04|2465.39
#2019-04-05|2476.30
#2019-04-08|2479.06
#2019-04-09|2465.75
#2019-04-10|2473.96
#2019-04-11|2473.68
#2019-04-12|2489.27
#2019-04-15|2488.46
#2019-04-16|2490.37
#2019-04-17|2486.15
#2019-04-18|2489.77
#2019-04-19| .
#2019-04-22|2494.16
#2019-04-23|2516.02
#2019-04-24|2509.77
#2019-04-25|2510.86
#2019-04-26|2522.36
#2019-04-29|2526.27
#2019-04-30|2527.50
#2019-05-01|2509.97
#2019-05-02|2503.88
#2019-05-03|2529.06
#2019-05-06|2518.10
#2019-05-07|2476.51
#2019-05-08|2472.53
#2019-05-09|2465.36
#2019-05-10|2474.98
#2019-05-13|2414.86
#2019-05-14|2434.18
#2019-05-15|2450.07
#2019-05-16|2473.10
#2019-05-17|2458.69
#2019-05-20|2442.14
#2019-05-21|2462.16
#2019-05-22|2455.87
#2019-05-23|2427.00
#2019-05-24|2429.97
#2019-05-27| .
#2019-05-28|2410.41
#2019-05-29|2393.75
#2019-05-30|2398.91
#2019-05-31|2366.74
#2019-06-03|2356.18
#2019-06-04|2406.82
#2019-06-05|2426.22
#2019-06-06|2442.31
#2019-06-07|2469.94
#2019-06-10|2482.57
#2019-06-11|2481.85
#2019-06-12|2476.22
#2019-06-13|2485.96
#2019-06-14|2483.05
#2019-06-17|2486.37
#2019-06-18|2511.15
#2019-06-19|2518.66
#2019-06-20|2543.03
#2019-06-21|2540.09
#2019-06-24|2536.58
#2019-06-25|2511.06
#2019-06-26|2508.85
#2019-06-27|2517.73
#2019-06-28|2530.72
#2019-07-01|2550.58
#2019-07-02|2559.59
#2019-07-03|2579.41
#2019-07-04| .
#2019-07-05|2574.86
#2019-07-08|2562.93
#2019-07-09|2567.86
#2019-07-10|2581.08
#2019-07-11|2587.51
#2019-07-12|2598.66
#2019-07-15|2600.02
#2019-07-16|2590.37
#2019-07-17|2574.40
#2019-07-18|2583.65
#2019-07-19|2567.19
#2019-07-22|2575.99
#2019-07-23|2592.76
#2019-07-24|2604.75
#2019-07-25|2590.37
#2019-07-26|2610.89
#2019-07-29|2606.63
#2019-07-30|2599.30
#2019-07-31|2570.92
#2019-08-01|2549.37
#2019-08-02|2530.82
#2019-08-05|2454.15
#2019-08-06|2487.12
#2019-08-07|2488.76
#2019-08-08|2536.31
#2019-08-09|2520.14
#2019-08-12|2490.32
#2019-08-13|2528.48
#2019-08-14|2455.43
#2019-08-15|2462.66
#2019-08-16|2497.86
#2019-08-19|2528.13
#2019-08-20|2508.83
#2019-08-21|2529.87
#2019-08-22|2528.27
#2019-08-23|2463.09
#2019-08-26|2490.97
#2019-08-27|2483.45
#2019-08-28|2499.11
#2019-08-29|2531.13
#2019-08-30|2532.01
#2019-09-02| .
#2019-09-03|2514.79
#2019-09-04|2541.99
#2019-09-05|2575.27
#2019-09-06|2576.79
#2019-09-09|2574.76
#2019-09-10|2573.94
#2019-09-11|2592.33
#2019-09-12|2600.45
#2019-09-13|2598.53
#2019-09-16|2589.10
#2019-09-17|2596.82
#2019-09-18|2598.27
#2019-09-19|2599.82
#2019-09-20|2586.62
#2019-09-23|2586.33
#2019-09-24|2563.74
#2019-09-25|2579.84
#2019-09-26|2574.02
#2019-09-27|2559.32
#2019-09-30|2572.32
#2019-10-01|2542.09
#2019-10-02|2496.94
#2019-10-03|2517.70
#2019-10-04|2554.69
#2019-10-07|2543.47
#2019-10-08|2504.58
#2019-10-09|2528.54
#2019-10-10|2544.08
#2019-10-11|2570.81
#2019-10-14|2567.81
#2019-10-15|2593.70
#2019-10-16|2587.15
#2019-10-17|2594.24
#2019-10-18|2582.30
#2019-10-21|2600.04
#2019-10-22|2589.22
#2019-10-23|2596.38
#2019-10-24|2603.15
#2019-10-25|2614.77
#2019-10-28|2630.39
#2019-10-29|2626.11
#2019-10-30|2636.14
#2019-10-31|2628.98
#2019-11-01|2652.79
#2019-11-04|2661.88
#2019-11-05|2657.45
#2019-11-06|2660.36
#2019-11-07|2668.71
#2019-11-08|2675.95
#2019-11-11|2671.10
#2019-11-12|2675.60
#2019-11-13|2678.41
#2019-11-14|2680.23
#2019-11-15|2701.63
#2019-11-18|2703.87
#2019-11-19|2702.72
#2019-11-20|2693.39
#2019-11-21|2689.93
#2019-11-22|2695.26
#2019-11-25|2715.33
#2019-11-26|2721.45
#2019-11-27|2733.06
#2019-11-28|2733.06
#2019-11-29|2722.96
#2019-12-02|2699.22
#2019-12-03|2681.85
#2019-12-04|2698.32
#2019-12-05|2702.54
#2019-12-06|2727.40
#2019-12-09|2718.84
#2019-12-10|2716.07
#2019-12-11|2724.09
#2019-12-12|2746.58
#2019-12-13|2748.57
#2019-12-16|2769.31
#2019-12-17|2769.89
#2019-12-18|2768.60
#2019-12-19|2781.71
#2019-12-20|2795.55
#2019-12-23|2798.42
#2019-12-24|2797.86
#2019-12-25| .
#2019-12-26|2813.88
#2019-12-27|2814.35
#2019-12-30|2797.25
#2019-12-31|2805.02
#2020-01-01| .
#2020-01-02|2832.38
#2020-01-03|2812.84
#2020-01-06|2824.15
#2020-01-07|2816.24
#2020-01-08|2831.58
#2020-01-09|2851.91
#2020-01-10|2844.07
#2020-01-13|2864.85
#2020-01-14|2859.48
#2020-01-15|2864.71
#2020-01-16|2888.14
#2020-01-17|2900.19
#2020-01-20| .
#2020-01-21|2894.25
#2020-01-22|2896.20
#2020-01-23|2899.17
#2020-01-24|2873.69
#2020-01-27|2828.29
#2020-01-28|2857.07
#2020-01-29|2856.11
#2020-01-30|2867.67
#2020-01-31|2818.03
#2020-02-03|2840.28
#2020-02-04|2884.88
#2020-02-05|2912.08
#2020-02-06|2924.63
#2020-02-07|2911.07
#2020-02-10|2934.11
#2020-02-11|2937.37
#2020-02-12|2956.57
#2020-02-13|2952.85
#2020-02-14|2959.19
#2020-02-17| .
#2020-02-18|2952.00
#2020-02-19|2968.19
#2020-02-20|2955.53
#2020-02-21|2923.81
#2020-02-24|2823.98
#2020-02-25|2739.73
#2020-02-26|2731.00
#2020-02-27|2607.64
#2020-02-28|2588.78
#2020-03-02|2710.62
#2020-03-03|2633.47
#2020-03-04|2745.65
#2020-03-05|2653.80
#2020-03-06|2610.16
#2020-03-09|2414.86
#2020-03-10|2535.96
#2020-03-11|2413.13
#2020-03-12|2184.75
#2020-03-13|2391.57
#2020-03-16|2104.83
#2020-03-17|2231.20
#2020-03-18|2119.00
#2020-03-19|2130.59
#2020-03-20|2040.03
#2020-03-23|1982.84
#2020-03-24|2165.72
#2020-03-25|2187.91
#2020-03-26|2325.39
#2020-03-27|2246.84
#2020-03-30|2323.84
#2020-03-31|2287.47
#2020-04-01|2187.04
#2020-04-02|2239.94
#2020-04-03|2205.98
#2020-04-06|2359.90
#2020-04-07|2352.98
#2020-04-08|2430.59
#2020-04-09|2463.79
#2020-04-10|2463.79
#2020-04-13|2445.21
#2020-04-14|2523.16
#2020-04-15|2472.73
#2020-04-16|2490.06
#2020-04-17|2552.32
#2020-04-20|2507.62
#2020-04-21|2429.00
#2020-04-22|2487.70
#2020-04-23|2485.36
#2020-04-24|2519.89
#2020-04-27|2553.91
#2020-04-28|2534.87
#2020-04-29|2602.93
#2020-04-30|2583.30
#2020-05-01|2510.89
#2020-05-04|2523.21
#2020-05-05|2547.24
#2020-05-06|2531.93
#2020-05-07|2561.12
#2020-05-08|2602.33
#2020-05-11|2605.34
#2020-05-12|2554.21
#2020-05-13|2512.68
#2020-05-14|2542.09
#2020-05-15|2552.48
#2020-05-18|2627.03
#2020-05-19|2600.89
#2020-05-20|2643.99
#2020-05-21|2623.03
#2020-05-22|2630.60
#2020-05-25|2630.60
#2020-05-26|2657.77
#2020-05-27|2694.15
#2020-05-28|2690.18
#2020-05-29|2705.20
#2020-06-01|2714.60
#2020-06-02|2735.87
#2020-06-03|2769.80
#2020-06-04|2757.92
#2020-06-05|2828.08
#2020-06-08|2860.39
#2020-06-09|2844.10
#2020-06-10|2836.04
#2020-06-11|2671.33
#2020-06-12|2704.68
#2020-06-15|2726.95
#2020-06-16|2778.31
#2020-06-17|2770.32
#2020-06-18|2772.93
#2020-06-19|2758.24
#2020-06-22|2777.62
#2020-06-23|2791.01
#2020-06-24|2720.09
#2020-06-25|2750.73
#2020-06-26|2682.25
#2020-06-29|2721.14
#2020-06-30|2764.18
#2020-07-01|2781.30
#2020-07-02|2794.17
#2020-07-03| .
#2020-07-06|2842.92
#2020-07-07|2814.47
#2020-07-08|2839.18
#2020-07-09|2826.89
#2020-07-10|2856.90
#2020-07-13|2826.49
#2020-07-14|2862.76
#2020-07-15|2884.38
#2020-07-16|2872.76
#2020-07-17|2880.53
#2020-07-20|2911.95
#2020-07-21|2912.83
#2020-07-22|2928.99
#2020-07-23|2887.50
#2020-07-24|2869.25
#2020-07-27|2892.71
#2020-07-28|2873.83
#2020-07-29|2909.04
#2020-07-30|2899.44
#2020-07-31|2923.34
#2020-08-03|2945.45
#2020-08-04|2956.33
#2020-08-05|2976.13
#2020-08-06|2998.72
#2020-08-07|2997.41
#2020-08-10|3002.72
#2020-08-11|2976.01
#2020-08-12|3022.82
#2020-08-13|3019.07
#2020-08-14|3018.25
#2020-08-17|3030.52
#2020-08-18|3041.70
#2020-08-19|3028.52
#2020-08-20|3044.08
#2020-08-21|3057.38
#2020-08-24|3086.10
#2020-08-25|3098.18
#2020-08-26|3134.98
#2020-08-27|3141.23
#2020-08-28|3162.48
#2020-08-31|3161.85
#2020-09-01|3184.85
#2020-09-02|3229.44
#2020-09-03|3111.14
#2020-09-04|3084.74
#2020-09-07| .
#2020-09-08|2991.23
#2020-09-09|3055.89
#2020-09-10|3002.59
#2020-09-11|3003.14
#2020-09-14|3044.45
#2020-09-15|3063.90
#2020-09-16|3045.94
#2020-09-17|3016.35
#2020-09-18|2984.52
#2020-09-21|2959.70
#2020-09-22|2991.25
#2020-09-23|2917.75
#2020-09-24|2926.64
#2020-09-25|2976.80
#2020-09-28|3024.01
#2020-09-29|3010.68
#2020-09-30|3036.76
#2020-10-01|3057.00
#2020-10-02|3020.27
#2020-10-05|3074.84
#2020-10-06|3030.06
#2020-10-07|3082.53
#2020-10-08|3105.11
#2020-10-09|3136.57
#2020-10-12|3192.63
#2020-10-13|3176.31
#2020-10-14|3154.63
#2020-10-15|3147.75
#2020-10-16|3147.64
#2020-10-19|3095.25
#2020-10-20|3107.43
#2020-10-21|3100.32
#2020-10-22|3113.91
#2020-10-23|3123.44
#2020-10-26|3068.49
#2020-10-27|3063.37
#2020-10-28|2954.40
#2020-10-29|2989.37
#2020-10-30|2945.35
#2020-11-02|2976.72
#2020-11-03|3029.71
#2020-11-04|3108.84
#2020-11-05|3170.17
#2020-11-06|3172.48
#2020-11-09|3190.03
#2020-11-10|3179.93
#2020-11-11|3211.32
#2020-11-12|3184.33
#2020-11-13|3221.79
#2020-11-16|3255.31
#2020-11-17|3243.12
#2020-11-18|3210.66
#2020-11-19|3225.10
#2020-11-20|3203.42
#2020-11-23|3220.16
#2020-11-24|3270.28
#2020-11-25|3271.56
#2020-11-26|3271.56
#2020-11-27|3283.00
#2020-11-30|3271.32
#2020-12-01|3306.20
#2020-12-02|3312.31
#2020-12-03|3310.25
#2020-12-04|3336.02
#2020-12-07|3334.36
#2020-12-08|3344.60
#2020-12-09|3310.54
#2020-12-10|3309.96
#2020-12-11|3307.39
#2020-12-14|3297.69
#2020-12-15|3337.75
#2020-12-16|3345.42
#2020-12-17|3367.28
#2020-12-18|3359.01
#2020-12-21|3348.53
#2020-12-22|3343.81
#2020-12-23|3341.74
#2020-12-24|3353.36
#2020-12-25|3353.36
#2020-12-28|3382.11
#2020-12-29|3376.01
#2020-12-30|3377.63
#2020-12-31|3396.81
#2021-01-01|3396.81
#2021-01-04|3348.97
#2021-01-05|3371.55
#2021-01-06|3379.06
#2021-01-07|3434.00
#2021-01-08|3454.99
#2021-01-11|3430.02
#2021-01-12|3429.42
#2021-01-13|3439.90
#2021-01-14|3422.69
#2021-01-15|3399.21
#2021-01-18|3399.21
#2021-01-19|3427.72
#2021-01-20|3478.84
#2021-01-21|3483.34
#2021-01-22|3473.23
#2021-01-25|3488.48
#2021-01-26|3483.29
#2021-01-27|3391.92
#2021-01-28|3428.23
#2021-01-29|3363.67
#2021-02-01|3418.43
#2021-02-02|3468.78
#2021-02-03|3470.88
#2021-02-04|3509.14
#2021-02-05|3523.34
#2021-02-08|3546.98
#2021-02-09|3543.92
#2021-02-10|3541.89
#2021-02-11|3548.80
#2021-02-12|3565.15
#2021-02-15|3565.15
#2021-02-16|3561.63
#2021-02-17|3560.15
#2021-02-18|3545.70
#2021-02-19|3533.02
#2021-02-22|3497.71
#2021-02-23|3499.36
#2021-02-24|3533.24
#2021-02-25|3446.67
#2021-02-26|3432.53
#2021-03-01|3515.37
#2021-03-02|3484.08
#2021-03-03|3431.52
#2021-03-04|3385.56
#2021-03-05|3448.21
#2021-03-08|3419.61
#2021-03-09|3479.31
#2021-03-10|3497.79
#2021-03-11|3537.92
#2021-03-12|3537.77
#2021-03-15|3559.67
#2021-03-16|3558.58
#2021-03-17|3566.17
#2021-03-18|3507.87
#2021-03-19|3506.69
#2021-03-22|3535.74
#2021-03-23|3512.34
#2021-03-24|3486.56
#2021-03-25|3499.92
#2021-03-26|3556.41
#2021-03-29|3553.94
#2021-03-30|3540.48
#2021-03-31|3560.39
#2021-04-01|3603.87
#2021-04-02|3603.87
#2021-04-05|3657.45
#2021-04-06|3655.62
#2021-04-07|3663.68
#2021-04-08|3684.61
#2021-04-09|3713.44
#2021-04-12|3712.00
#2021-04-13|3731.13
#2021-04-14|3711.33
#2021-04-15|3755.95
#2021-04-16|3766.58
#2021-04-19|3743.88
#2021-04-20|3717.57
#2021-04-21|3749.97
#2021-04-22|3715.33
#2021-04-23|3757.26
#2021-04-26|3765.41
#2021-04-27|3763.45
#2021-04-28|3759.84
#2021-04-29|3781.68
#2021-04-30|3754.73
#2021-05-03|3760.78
#2021-05-04|3728.58
#2021-05-05|3727.02
#2021-05-06|3755.29
#2021-05-07|3782.76
#2021-05-10|3736.18
#2021-05-11|3709.51
#2021-05-12|3629.53
#2021-05-13|3669.24
#2021-05-14|3726.78
#2021-05-17|3715.44
#2021-05-18|3686.83
#2021-05-19|3678.18
#2021-05-20|3721.95
#2021-05-21|3717.60
#2021-05-24|3757.94
#2021-05-25|3752.56
#2021-05-26|3760.05
#2021-05-27|3762.04
#2021-05-28|3766.20
#2021-05-31|3766.20
#2021-06-01|3760.72
#2021-06-02|3766.66
#2021-06-03|3749.90
#2021-06-04|3787.04
#2021-06-07|3788.37
#2021-06-08|3787.25
#2021-06-09|3782.08
#2021-06-10|3804.32
#2021-06-11|3812.43
#2021-06-14|3824.71
#2021-06-15|3813.47
#2021-06-16|3794.23
#2021-06-17|3803.43
#2021-06-18|3758.39
#2021-06-21|3805.23
#2021-06-22|3829.83
#2021-06-23|3827.50
#2021-06-24|3850.79
#2021-06-25|3861.09
#2021-06-28|3875.73
#2021-06-29|3878.52
#2021-06-30|3881.95
#2021-07-01|3898.65
#2021-07-02|3931.19
#2021-07-05|3931.19
#2021-07-06|3929.53
#2021-07-07|3940.28
#2021-07-08|3908.64
#2021-07-09|3949.46
#2021-07-12|3962.50
#2021-07-13|3952.18
#2021-07-14|3956.30
#2021-07-15|3943.57
#2021-07-16|3916.60
#2021-07-19|3859.47
#2021-07-20|3916.04
#2021-07-21|3947.35
#2021-07-22|3959.50
#2021-07-23|4003.77
#2021-07-26|4012.24
#2021-07-27|3989.70
#2021-07-28|3990.75
#2021-07-29|4004.46
#2021-07-30|3978.54
#2021-08-02|3973.18
#2021-08-03|4004.21
#2021-08-04|3990.29
#2021-08-05|4012.90
#2021-08-06|4015.72
#2021-08-09|4014.25
#2021-08-10|4013.55
#2021-08-11|4017.99
#2021-08-12|4032.86
#2021-08-13|4039.53
#2021-08-16|4049.24
#2021-08-17|4022.20
#2021-08-18|3979.92
#2021-08-19|3985.85
#2021-08-20|4018.95
#2021-08-23|4055.89
#2021-08-24|4062.39
#2021-08-25|4069.04
#2021-08-26|4046.44
#2021-08-27|4080.73
#2021-08-30|4102.29
#2021-08-31|4094.31
#2021-09-01|4095.87
#2021-09-02|4104.59
#2021-09-03|4106.36
#2021-09-06|4106.36
#2021-09-07|4094.80
#2021-09-08|4087.39
#2021-09-09|4068.70
#2021-09-10|4037.00
#2021-09-13|4043.53
#2021-09-14|4022.20
#2021-09-15|4055.69
#2021-09-16|4051.72
#2021-09-17|4016.48
#2021-09-20|3945.77
#2021-09-21|3946.44
#2021-09-22|3983.09
#2021-09-23|4029.42
#2021-09-24|4034.85
#2021-09-27|4017.92
#2021-09-28|3929.92
#2021-09-29|3933.91
#2021-09-30|3893.12
#2021-10-01|3936.50
#2021-10-04|3878.86
#2021-10-05|3922.80
#2021-10-06|3942.79
#2021-10-07|3978.31
#2021-10-08|3970.21
#2021-10-11|3941.63
#2021-10-12|3932.12
#2021-10-13|3947.78
#2021-10-14|4015.60
#2021-10-15|4048.78
#2021-10-18|4065.14
#2021-10-19|4096.98
#2021-10-20|4109.30
#2021-10-21|4124.17
#2021-10-22|4113.25
#2021-10-25|4134.89
#2021-10-26|4144.45
#2021-10-27|4124.24
#2021-10-28|4163.31
#2021-10-29|4173.73
#2021-11-01|4177.49
#2021-11-02|4193.29
#2021-11-03|4222.30
#2021-11-04|4243.62
#2021-11-05|4254.34
#2021-11-08|4258.91
#2021-11-09|4243.76
#2021-11-10|4205.00
#2021-11-11|4206.00
#2021-11-12|4240.78
#2021-11-15|4239.88
#2021-11-16|4259.80
#2021-11-17|4250.74
#2021-11-18|4267.69
#2021-11-19|4261.92
#2021-11-22|4239.65
#2021-11-23|4242.73
#2021-11-24|4254.76
#2021-11-25|4254.76
#2021-11-26|4162.71
#2021-11-29|4219.78
#2021-11-30|4142.75
#2021-12-01|4089.35
#2021-12-02|4144.27
#2021-12-03|4102.88
#2021-12-06|4148.71
#2021-12-07|4238.87
#2021-12-08|4254.63
#2021-12-09|4222.76
#2021-12-10|4262.56
#2021-12-13|4221.91
#2021-12-14|4188.88
#2021-12-15|4259.34
#2021-12-16|4216.38
#2021-12-17|4176.57
#2021-12-20|4129.76
#2021-12-21|4204.42
#2021-12-22|4248.77
#2021-12-23|4275.86
#2021-12-24|4275.86
#2021-12-27|4333.70
#2021-12-28|4325.31
#2021-12-29|4329.10
#2021-12-30|4317.67
#2021-12-31|4302.95
#2022-01-03|4332.77
#2022-01-04|4320.38
#2022-01-05|4231.22
#2022-01-06|4225.92
#2022-01-07|4207.11
#2022-01-10|4204.68
#2022-01-11|4246.07
#2022-01-12|4257.49
#2022-01-13|4187.49
#2022-01-14|4191.82
#2022-01-17|4191.82
#2022-01-18|4112.55
#2022-01-19|4073.33
#2022-01-20|4030.68
#2022-01-21|3948.40
#2022-01-24|3957.51
#2022-01-25|3905.28
#2022-01-26|3900.33
#2022-01-27|3879.37
#2022-01-28|3979.97
#2022-01-31|4061.61
#2022-02-01|4090.04
#2022-02-02|4125.55
#2022-02-03|4016.77
#2022-02-04|4048.18
#2022-02-07|4030.98
#2022-02-08|4064.14
#2022-02-09|4124.33
#2022-02-10|4048.43
#2022-02-11|3965.21
#2022-02-14|3953.50
#2022-02-15|4018.04
#2022-02-16|4017.99
#2022-02-17|3928.72
#2022-02-18|3896.25
#2022-02-21|3896.25
#2022-02-22|3856.61
#2022-02-23|3783.37
#2022-02-24|3848.42
#2022-02-25|3931.03
#2022-02-28|3925.58
#2022-03-01|3867.57
#2022-03-02|3936.06
#2022-03-03|3907.93
#2022-03-04|3872.00
#2022-03-07|3754.00
#2022-03-08|3726.36
#2022-03-09|3827.36
#2022-03-10|3808.59
#2022-03-11|3755.80
#2022-03-14|3723.11
#2022-03-15|3806.33
#2022-03-16|3897.83
#2022-03-17|3948.71
#2022-03-18|4000.53
#2022-03-21|3997.42
#2022-03-22|4047.85
#2022-03-23|3998.25
#2022-03-24|4057.09
#2022-03-25|4072.86
#2022-03-28|4107.79
#2022-03-29|4159.61
#2022-03-30|4132.57
#2022-03-31|4066.71
#2022-04-01|4080.91
#2022-04-04|4120.54
#2022-04-05|4064.20
#2022-04-06|4019.04
#2022-04-07|4036.59
#2022-04-08|4021.33
#2022-04-11|3949.54
#2022-04-12|3935.53
#2022-04-13|3982.33
#2022-04-14|3928.73
#2022-04-15|3928.73
#2022-04-18|3926.33
#2022-04-19|3990.80
#2022-04-20|3980.69
#2022-04-21|3919.01
#2022-04-22|3811.36
#2022-04-25|3837.51
#2022-04-26|3725.85
#2022-04-27|3732.54
#2022-04-28|3830.30
#2022-04-29|3686.32
#2022-05-02|3710.85
#2022-05-03|3723.60
#2022-05-04|3835.68
#2022-05-05|3693.02
#2022-05-06|3671.22
#2022-05-09|3548.70
#2022-05-10|3559.80
#2022-05-11|3496.12
#2022-05-12|3492.39
#2022-05-13|3580.32
#2022-05-16|3562.36
#2022-05-17|3632.94
#2022-05-18|3484.56
#2022-05-19|3465.96
#2022-05-20|3466.68
#2022-05-23|3533.11
#2022-05-24|3499.79
#2022-05-25|3534.01
#2022-05-26|3604.99
#2022-05-27|3696.07
#2022-05-30|3696.07
#2022-05-31|3674.52
#2022-06-01|3648.58
#2022-06-02|3720.14
#2022-06-03|3655.38
#2022-06-06|3666.73
#2022-06-07|3702.26
#2022-06-08|3665.96
#2022-06-09|3577.34
#2022-06-10|3470.41
#2022-06-13|3335.37
#2022-06-14|3325.10
#2022-06-15|3377.49
#2022-06-16|3268.62
#2022-06-17|3277.41
#2022-06-20|3277.41
#2022-06-21|3361.51
#2022-06-22|3357.94
#2022-06-23|3394.77
#2022-06-24|3499.38
#2022-06-27|3485.61
#2022-06-28|3410.60
#2022-06-29|3410.73
#2022-06-30|3379.10
#2022-07-01|3416.39
#2022-07-04|3416.39
#2022-07-05|3429.73
#2022-07-06|3442.08
#2022-07-07|3495.46
#2022-07-08|3493.78
#2022-07-11|3449.61
#2022-07-12|3415.22
#2022-07-13|3400.11
#2022-07-14|3392.05
#2022-07-15|3458.44
#2022-07-18|3427.52
#2022-07-19|3521.43
#2022-07-20|3545.45
#2022-07-21|3582.65
#2022-07-22|3545.02
#2022-07-25|3546.88
#2022-07-26|3500.56
#2022-07-27|3597.50
#2022-07-28|3640.80
#2022-07-29|3695.11
#2022-08-01|3686.44
#2022-08-02|3664.15
#2022-08-03|3728.32
#2022-08-04|3727.39
#2022-08-05|3718.70
#2022-08-08|3712.37
#2022-08-09|3694.82
#2022-08-10|3777.20
#2022-08-11|3770.88
#2022-08-12|3837.42
#2022-08-15|3854.43
#2022-08-16|3860.18
#2022-08-17|3831.80
#2022-08-18|3839.15
#2022-08-19|3787.61
#2022-08-22|3706.11
#2022-08-23|3697.23
#2022-08-24|3707.73
#2022-08-25|3761.19
#2022-08-26|3632.83
#2022-08-29|3607.40
#2022-08-30|3569.07
#2022-08-31|3541.58
#2022-09-01|3552.41
#2022-09-02|3512.31
#2022-09-05|3512.31
#2022-09-06|3497.04
#2022-09-07|3560.10
#2022-09-08|3584.54
#2022-09-09|3642.26
#2022-09-12|3682.11
#2022-09-13|3519.33
#2022-09-14|3535.09
#2022-09-15|3494.45
#2022-09-16|3468.73
#2022-09-19|3491.58
#2022-09-20|3454.79
#2022-09-21|3394.98
#2022-09-22|3367.88
#2022-09-23|3309.86
#2022-09-26|3278.15
#2022-09-27|3272.74
#2022-09-28|3336.74
#2022-09-29|3265.69
#2022-09-30|3215.19
#2022-10-03|3296.44
#2022-10-04|3397.63
#2022-10-05|3392.58
#2022-10-06|3360.37
#2022-10-07|3262.89
#2022-10-10|3236.55
#2022-10-11|3212.74
#2022-10-12|3204.72
#2022-10-13|3287.20
#2022-10-14|3209.13
#2022-10-17|3296.96
#2022-10-18|3334.05
#2022-10-19|3314.20
#2022-10-20|3290.87
#2022-10-21|3369.69
#2022-10-24|3409.59
#2022-10-25|3464.20
#2022-10-26|3433.89
#2022-10-27|3410.93
#2022-10-28|3494.59
#2022-10-31|3466.54
#2022-11-01|3449.68
#2022-11-02|3362.42
#2022-11-03|3323.04
#2022-11-04|3366.53
#2022-11-07|3399.90
#2022-11-08|3419.77
#2022-11-09|3346.54
#2022-11-10|3535.34
#2022-11-11|3570.45
#2022-11-14|3539.05
#2022-11-15|3570.49
#2022-11-16|3541.68
#2022-11-17|3531.71
#2022-11-18|3546.57
#2022-11-21|3529.62
#2022-11-22|3577.05
#2022-11-23|3599.65
#2022-11-24|3599.65
#2022-11-25|3596.89
#2022-11-28|3541.81
#2022-11-29|3533.98
#2022-11-30|3648.49
#2022-12-01|3644.97
#2022-12-02|3640.14
#2022-12-05|3574.12
#2022-12-06|3519.65
#2022-12-07|3512.98
#2022-12-08|3540.78
#2022-12-09|3514.85
#2022-12-12|3565.36
#2022-12-13|3591.64
#2022-12-14|3570.43
#2022-12-15|3478.63
#2022-12-16|3440.29
#2022-12-19|3408.50
#2022-12-20|3412.36
#2022-12-21|3463.43
#2022-12-22|3410.54
#2022-12-23|3429.52
#2022-12-26|3429.52
#2022-12-27|3412.79
#2022-12-28|3373.42
#2022-12-29|3433.44
#2022-12-30|3426.21
#2023-01-02|3426.21
#2023-01-03|3412.37
#2023-01-04|3434.89
#2023-01-05|3394.03
#2023-01-06|3470.51
#2023-01-09|3468.45
#2023-01-10|3493.14
#2023-01-11|3538.94
#2023-01-12|3552.25
#2023-01-13|3567.69
#2023-01-16|3567.69
#2023-01-17|3560.87
#2023-01-18|3505.13
#2023-01-19|3479.59
#2023-01-20|3547.56
#2023-01-23|3591.16
#2023-01-24|3588.80
#2023-01-25|3587.23
#2023-01-26|3629.33
#2023-01-27|3640.72
#2023-01-30|3591.33
#2023-01-31|3642.91
#2023-02-01|3682.53
#2023-02-02|3740.16
#2023-02-03|3701.12
#2023-02-06|3678.24
#2023-02-07|3727.35
#2023-02-08|3685.98
#2023-02-09|3653.49
#2023-02-10|3660.84
#2023-02-13|3703.66
#2023-02-14|3705.77
#2023-02-15|3717.43
#2023-02-16|3665.03
#2023-02-17|3653.47
#2023-02-20|3653.47
#2023-02-21|3580.67
#2023-02-22|3575.79
#2023-02-23|3594.83
#2023-02-24|3553.96
#2023-02-27|3567.42
#2023-02-28|3556.96
#2023-03-01|3538.74
#2023-03-02|3565.08
#2023-03-03|3624.09
#2023-03-06|3629.22
#2023-03-07|3573.88
#2023-03-08|3579.08
#2023-03-09|3514.22
#2023-03-10|3466.10
#2023-03-13|3466.52
#2023-03-14|3527.40
#2023-03-15|3507.78
#2023-03-16|3571.83
#2023-03-17|3535.54
#2023-03-20|3564.04
#2023-03-21|3611.96
#2023-03-22|3554.77
#2023-03-23|3568.00
#2023-03-24|3585.15
#2023-03-27|3588.71
#2023-03-28|3581.10
#2023-03-29|3632.48
#2023-03-30|3654.56
#2023-03-31|3707.69
#2023-04-03|3721.87
#2023-04-04|3702.57
#2023-04-05|3692.98
#2023-04-06|3707.69
#2023-04-07|3707.69
#2023-04-10|3708.69
#2023-04-11|3704.80
#2023-04-12|3689.77
#2023-04-13|3742.56
#2023-04-14|3737.01
#2023-04-17|3747.76
#2023-04-18|3751.41
#2023-04-19|3750.71
#2023-04-20|3727.71
#2023-04-21|3731.14
#2023-04-24|3733.24
#2023-04-25|3673.60
#2023-04-26|3664.19
#2023-04-27|3737.75
#2023-04-28|3768.05
#2023-05-01|3765.91
#2023-05-02|3724.06
#2023-05-03|3697.55
#2023-05-04|3672.99
#2023-05-05|3741.86
#2023-05-08|3746.17
#2023-05-09|3729.85
#2023-05-10|3748.49
#2023-05-11|3744.13
#2023-05-12|3737.05
#2023-05-15|3747.53
#2023-05-16|3726.99
#2023-05-17|3772.96
#2023-05-18|3810.58
#2023-05-19|3804.93
#2023-05-22|3805.93
#2023-05-23|3763.12
#2023-05-24|3738.21
#2023-05-25|3773.04
#2023-05-26|3826.73
#2023-05-29|3826.73
#2023-05-30|3827.85
#2023-05-31|3807.70
#2023-06-01|3847.46
#2023-06-02|3900.39
#2023-06-05|3893.58
#2023-06-06|3901.24
#2023-06-07|3879.16
#2023-06-08|3907.65
#2023-06-09|3913.50
#2023-06-12|3951.75
#2023-06-13|3977.24
#2023-06-14|3982.60
#2023-06-15|4033.22
#2023-06-16|4016.52
#2023-06-19|4016.52
#2023-06-20|3999.12
#2023-06-21|3975.81
#2023-06-22|3994.54
#2023-06-23|3964.20
#2023-06-26|3941.01
#2023-06-27|3985.51
#2023-06-28|3986.08
#2023-06-29|4001.69
#2023-06-30|4051.81
#2023-07-03|4057.16
#2023-07-04|4057.16
#2023-07-05|4051.93
#2023-07-06|4019.03
#2023-07-07|4006.03
#2023-07-10|4012.18
#2023-07-11|4038.55
#2023-07-12|4069.62
#2023-07-13|4107.70
#2023-07-14|4105.75
#2023-07-17|4122.05
#2023-07-18|4153.11
#2023-07-19|4162.97
#2023-07-20|4130.74
#2023-07-21|4131.56
#2023-07-24|4149.61
#2023-07-25|4161.91
#2023-07-26|4160.73
#2023-07-27|4134.50
#2023-07-28|4179.15
#2023-07-31|4185.12
#2023-08-01|4174.47
#2023-08-02|4113.92
#2023-08-03|4104.73
#2023-08-04|4082.99
#2023-08-07|4119.73
#2023-08-08|4102.19
#2023-08-09|4071.22
#2023-08-10|4073.73
#2023-08-11|4068.60
#2023-08-14|4094.56
#2023-08-15|4048.29
#2023-08-16|4017.96
#2023-08-17|3988.13
#2023-08-18|3987.38
#2023-08-21|4017.95
#2023-08-22|4007.20
#2023-08-23|4052.94
#2023-08-24|3995.44
#2023-08-25|4023.90
#2023-08-28|4048.90
#2023-08-29|4109.52
#2023-08-30|4126.38
#2023-08-31|4122.05
#2023-09-01|4128.97
#2023-09-04|4128.97
#2023-09-05|4117.82
#2023-09-06|4087.10
#2023-09-07|4076.33
#2023-09-08|4084.11
#2023-09-11|4115.31
#2023-09-12|4090.38
#2023-09-13|4098.17
#2023-09-14|4131.08
#2023-09-15|4079.50
#2023-09-18|4083.80
#2023-09-19|4074.12
#2023-09-20|4033.26
#2023-09-21|3965.76
#2023-09-22|3957.95
#2023-09-25|3974.77
#2023-09-26|3915.82
#2023-09-27|3917.71
#2023-09-28|3940.79
#2023-09-29|3930.47
#2023-10-02|3936.02
#2023-10-03|3880.19
#2023-10-04|3912.92
#2023-10-05|3908.82
#2023-10-06|3959.22
#2023-10-09|3983.81
#2023-10-10|4004.19
#2023-10-11|4021.93
#2023-10-12|4000.11
#2023-10-13|3977.77
#2023-10-16|4019.38
#2023-10-17|4016.75
#2023-10-18|3963.82
#2023-10-19|3932.91
#2023-10-20|3883.35
#2023-10-23|3878.57
#2023-10-24|3907.99
#2023-10-25|3848.98
#2023-10-26|3798.04
#2023-10-27|3784.01
#2023-10-30|3832.14
#2023-10-31|3856.81
#2023-11-01|3900.82
#2023-11-02|3974.10
#2023-11-03|4008.77
#2023-11-06|4018.52
#2023-11-07|4034.65
#2023-11-08|4039.88
#2023-11-09|4007.76
#2023-11-10|4072.49
#2023-11-13|4070.45
#2023-11-14|4144.32
#2023-11-15|4149.67
#2023-11-16|4157.70
#2023-11-17|4161.66
#2023-11-20|4195.03
#2023-11-21|4186.46
#2023-11-22|4203.73
#2023-11-23|4203.73
#2023-11-24|4205.29
#2023-11-27|4197.80
#2023-11-28|4203.56
#2023-11-29|4200.24
#2023-11-30|4215.22
#2023-12-01|4235.04
#2023-12-04|4208.77
#2023-12-05|4210.75
#2023-12-06|4192.33
#2023-12-07|4227.23
#2023-12-08|4245.67
#2023-12-11|4260.24
#2023-12-12|4280.92
#2023-12-13|4334.62
#2023-12-14|4341.68
#2023-12-15|4345.52
#2023-12-18|4366.50
#2023-12-19|4391.23
#2023-12-20|4327.95
#2023-12-21|4371.29
#2023-12-22|4377.50
#2023-12-25|4377.50
#2023-12-26|4395.29
#2023-12-27|4401.66
#2023-12-28|4403.23
#2023-12-29|4391.02
#2024-01-01|4391.02
#2024-01-02|4361.76
#2024-01-03|4330.27
#2024-01-04|4315.18
#2024-01-05|4322.51
#2024-01-08|4386.21
#2024-01-09|4382.64
#2024-01-10|4409.34
#2024-01-11|4408.00
#2024-01-12|4412.94
#2024-01-15|4412.94
#2024-01-16|4397.33
#2024-01-17|4374.26
#2024-01-18|4414.84
#2024-01-19|4472.07
#2024-01-22|4480.59
#2024-01-23|4494.61
#2024-01-24|4501.30
#2024-01-25|4521.90
#2024-01-26|4519.48
#2024-01-29|4555.90
#2024-01-30|4552.72
#2024-01-31|4477.91
#2024-02-01|4534.39
#2024-02-02|4589.77
#2024-02-05|4577.40
#2024-02-06|4588.09
#2024-02-07|4629.35
#2024-02-08|4632.10
#2024-02-09|4661.89
#2024-02-12|4653.14
#2024-02-13|4591.35
#2024-02-14|4636.73
#2024-02-15|4660.88
#2024-02-16|4638.68
#2024-02-19|4638.68
#2024-02-20|4608.19
#2024-02-21|4611.71
#2024-02-22|4715.01
#2024-02-23|4715.92
#2024-02-26|4698.82
#2024-02-27|4706.34
#2024-02-28|4697.25
#2024-02-29|4721.07
#2024-03-01|4758.33
#2024-03-04|4749.25
#2024-03-05|4696.76
#2024-03-06|4721.40
#2024-03-07|4770.65
#2024-03-08|4736.99
#2024-03-11|4730.62
#2024-03-12|4787.91
#2024-03-13|4778.63
#2024-03-14|4770.00
#2024-03-15|4735.93
#2024-03-18|4768.23
#2024-03-19|4794.46
#2024-03-20|4838.90
#2024-03-21|4852.28
#2024-03-22|4849.35
#2024-03-25|4834.74
#2024-03-26|4821.71
#2024-03-27|4857.66
#2024-03-28|4860.49
#2024-03-29|4860.49
#2024-04-01|4853.58
#2024-04-02|4819.32
#2024-04-03|4824.89
#2024-04-04|4764.30
#2024-04-05|4821.22
#2024-04-08|4817.52
#2024-04-09|4822.86
#2024-04-10|4782.30
#2024-04-11|4823.68
#2024-04-12|4754.15
#2024-04-15|4694.09
#2024-04-16|4687.16
#2024-04-17|4657.02
#2024-04-18|4645.60
#2024-04-19|4597.01
#2024-04-22|4637.68
#2024-04-23|4696.12
#2024-04-24|4696.08
#2024-04-25|4674.53
#2024-04-26|4729.06
#2024-04-29|4740.91
#2024-04-30|4665.00
#2024-05-01|4648.32
#2024-05-02|4693.18
#2024-05-03|4753.94
#2024-05-06|4805.36
#2024-05-07|4809.91
#2024-05-08|4809.53
#2024-05-09|4832.58
#2024-05-10|4841.02
#2024-05-13|4839.97
#2024-05-14|4863.83
#2024-05-15|4924.88
#2024-05-16|4916.50
#2024-05-17|4922.76
#2024-05-20|4929.48
#2024-05-21|4943.25
#2024-05-22|4930.51
#2024-05-23|4897.97
#2024-05-24|4930.92
#2024-05-27|4930.92
#2024-05-28|4936.19
#2024-05-29|4902.36
#2024-05-30|4865.35
#2024-05-31|4898.78
#2024-06-03|4908.62
#2024-06-04|4919.30
#2024-06-05|4981.83
#2024-06-06|4981.98
#2024-06-07|4978.14
#2024-06-10|4992.73
#2024-06-11|5010.20
#2024-06-12|5055.06
#2024-06-13|5068.04
#2024-06-14|5071.50
#2024-06-17|5111.76
#2024-06-18|5124.70
#2024-06-19|5124.70
#2024-06-20|5110.39
#2024-06-21|5101.41
#2024-06-24|5081.10
#2024-06-25|5108.14
#2024-06-26|5119.46
#2024-06-27|5125.68
#2024-06-28|5103.15
#2024-07-01|5123.76
#2024-07-02|5156.75
#2024-07-03|5185.08
#2024-07-04|5185.08
#2024-07-05|5218.61
#2024-07-08|5222.36
#2024-07-09|5227.06
#2024-07-10|5280.48
#2024-07-11|5222.89
#2024-07-12|5250.65
#2024-07-15|5267.85
#2024-07-16|5294.82
#2024-07-17|5215.36
#2024-07-18|5173.57
#2024-07-19|5137.48
#2024-07-22|5193.86
#2024-07-23|5186.77
#2024-07-24|5059.04
#2024-07-25|5029.66
#2024-07-26|5082.86
#2024-07-29|5086.97
#2024-07-30|5055.96
#2024-07-31|5142.62
#2024-08-01|5068.94
#2024-08-02|4974.12
#2024-08-05|4821.81
#2024-08-06|4871.97
#2024-08-07|4835.20
#2024-08-08|4949.43
#2024-08-09|4975.34
#2024-08-12|4977.87
#2024-08-13|5065.64
#2024-08-14|5086.45
#2024-08-15|5171.78
#2024-08-16|5183.08
#2024-08-19|5234.65
#2024-08-20|5225.53
#2024-08-21|5246.26
#2024-08-22|5194.21
#2024-08-23|5253.14
#2024-08-26|5235.20
#2024-08-27|5244.63
#2024-08-28|5210.22
#2024-08-29|5209.25
#2024-08-30|5264.60
#2024-09-02|5264.60
#2024-09-03|5148.31
#2024-09-04|5139.22
#2024-09-05|5126.43
#2024-09-06|5035.02
#2024-09-09|5095.35
#2024-09-10|5121.01
#2024-09-11|5181.14
#2024-09-12|5220.28
#2024-09-13|5245.87
#2024-09-16|5249.94
#2024-09-17|5249.86
#2024-09-18|5234.40
#2024-09-19|5327.19
#2024-09-20|5317.87
#2024-09-23|5331.12
#2024-09-24|5345.25
#2024-09-25|5337.93
#2024-09-26|5356.35
#2024-09-27|5346.40
#2024-09-30|5370.69
#2024-10-01|5318.72
#2024-10-02|5321.39
#2024-10-03|5314.61
#2024-10-04|5364.63
#2024-10-07|5312.90
#2024-10-08|5368.25
#2024-10-09|5408.02
#2024-10-10|5400.27
#2024-10-11|5431.37
#2024-10-14|5473.55
#2024-10-15|5429.76
#2024-10-16|5454.57
#2024-10-17|5455.04
#2024-10-18|5477.82
#2024-10-21|5471.99
#2024-10-22|5472.41
#2024-10-23|5417.07
#2024-10-24|5430.25
#2024-10-25|5431.86
#2024-10-28|5444.40
#2024-10-29|5456.66
#2024-10-30|5437.35
#2024-10-31|5331.79
#2024-11-01|5356.23
#2024-11-04|5339.06
#2024-11-05|5405.94
#2024-11-06|5548.50
#2024-11-07|5593.91
#2024-11-08|5613.77
#2024-11-11|5619.85
#2024-11-12|5607.30
#2024-11-13|5608.03
#2024-11-14|5574.92
#2024-11-15|5498.19
#2024-11-18|5521.12
#2024-11-19|5549.08
#2024-11-20|5545.98
#2024-11-21|5573.10
#2024-11-22|5591.14
#2024-11-25|5603.99
#2024-11-26|5639.11
#2024-11-27|5615.40
#2024-11-28|5615.40
#2024-11-29|5648.99
#2024-12-02|5666.89
#2024-12-03|5672.72
#2024-12-04|5714.37
#2024-12-05|5704.76
#2024-12-06|5722.99
#2024-12-09|5684.91
#2024-12-10|5670.05
#2024-12-11|5722.48
#2024-12-12|5689.82
#2024-12-13|5692.53
#2024-12-16|5719.85
#2024-12-17|5699.14
#2024-12-18|5529.36
#2024-12-19|5525.63
#2024-12-20|5584.18
#2024-12-23|5627.65
#2024-12-24|5691.89
#2024-12-25|5691.89
#2024-12-26|5688.43
#2024-12-27|5623.22
#2024-12-30|5562.42
#2024-12-31|5535.28
#2025-01-01|5535.28
#2025-01-02|5524.35
#2025-01-03|5597.81
#2025-01-06|5632.70
#2025-01-07|5564.39
#2025-01-08|5573.14
#2025-01-09|5573.14
#2025-01-10|5486.28
#2025-01-13|5490.98
#2025-01-14|5492.59
#2025-01-15|5600.39
#2025-01-16|5582.25
#2025-01-17|5642.84
#2025-01-20|5642.84
#2025-01-21|5690.22
#2025-01-22|5730.60
#2025-01-23|5762.07
#2025-01-24|5743.89
#2025-01-27|5651.78
#2025-01-28|5712.63
#2025-01-29|5685.30
#2025-01-30|5710.67
#2025-01-31|5684.35
#2025-02-03|5640.85
#2025-02-04|5685.14
#2025-02-05|5706.11
#2025-02-06|5729.95
#2025-02-07|5671.80
#2025-02-10|5713.99
#2025-02-11|5715.62
#2025-02-12|5703.22
#2025-02-13|5763.14
#2025-02-14|5764.10
#2025-02-17|5764.10
#2025-02-18|5775.23
#2025-02-19|5790.99
#2025-02-20|5765.29
#2025-02-21|5663.42
#2025-02-24|5630.14
#2025-02-25|5598.61
#2025-02-26|5600.31
#2025-02-27|5508.37
#2025-02-28|5599.94
#2025-03-03|5497.04
#2025-03-04|5433.90
#2025-03-05|5496.27
#2025-03-06|5393.56
#2025-03-07|5421.97
#2025-03-10|5266.75
#2025-03-11|5231.44
#2025-03-12|5263.41
#2025-03-13|5187.58
#2025-03-14|5299.45
#2025-03-17|5330.80
#2025-03-18|5270.51
#2025-03-19|5329.89
#2025-03-20|5320.31
#2025-03-21|5328.34
#2025-03-24|5426.83
#2025-03-25|5439.13
#2025-03-26|5368.72
#2025-03-27|5346.52
#2025-03-28|5236.13
#2025-03-31|5262.38
#2025-04-01|5286.49
#2025-04-02|5322.88
#2025-04-03|5062.29
#2025-04-04|4756.76
#2025-04-07|4749.71
#2025-04-08|4678.01
#2025-04-09|5136.50
#2025-04-10|4958.09
#2025-04-11|5049.85
#2025-04-14|5086.60
#2025-04-15|5080.48
#2025-04-16|4961.52
#2025-04-17|4964.81
#2025-04-18|4964.81
#2025-04-21|4844.86
#2025-04-22|4968.18
#2025-04-23|5056.80
#2025-04-24|5164.67
#2025-04-25|5209.57
#2025-04-28|5211.40
#2025-04-29|5242.76
#2025-04-30|5249.87
#2025-05-01|5289.04
#2025-05-02|5365.62
#2025-05-05|5331.12
#2025-05-06|5289.52
#2025-05-07|5310.57
#2025-05-08|5343.61
#2025-05-09|5339.29
#2025-05-12|5516.87
#2025-05-13|5563.49
#2025-05-14|5575.62
#2025-05-15|5594.11
#2025-05-16|5632.61
#2025-05-19|5639.63
#2025-05-20|5616.86
#2025-05-21|5529.67
#2025-05-22|5530.79
#2025-05-23|5491.82
#2025-05-26|5491.82
#2025-05-27|5606.80
#2025-05-28|5578.46
#2025-05-29|5600.67
#2025-05-30|5602.57
#2025-06-02|5628.73
#2025-06-03|5660.49
#2025-06-04|5663.93
#2025-06-05|5633.03
#2025-06-06|5693.80
#2025-06-09|5698.07
#2025-06-10|5728.46
#2025-06-11|5713.75
#2025-06-12|5735.57
#2025-06-13|5672.16
#2025-06-16|5726.03
#2025-06-17|5679.38
#2025-06-18|5678.16
#2025-06-19|5678.16
#2025-06-20|5662.43
#2025-06-23|5716.61
#2025-06-24|5783.96
#2025-06-25|5788.40
#2025-06-26|5835.71
#2025-06-27|5867.56
#2025-06-30|5900.40
#2025-07-01|5883.55
#2025-07-02|5914.24
#2025-07-03|5967.47
#2025-07-04|5967.47
#2025-07-07|5921.71
#2025-07-08|5913.49
#2025-07-09|5952.20
#2025-07-10|5966.13
#2025-07-11|5948.90
#2025-07-14|5960.74
#2025-07-15|5943.89
#2025-07-16|5963.40
#2025-07-17|5994.37
#2025-07-18|5995.30
#2025-07-21|6006.18
#2025-07-22|6000.62
#2025-07-23|6047.88
#2025-07-24|6055.86
#2025-07-25|6080.70
#2025-07-28|6086.33
#2025-07-29|6066.33
#2025-07-30|6063.64
#2025-07-31|6048.35
#2025-08-01|5943.21
#2025-08-04|6035.05
#2025-08-05|6003.90
#2025-08-06|6056.26
#2025-08-07|6053.93
#2025-08-08|6104.81
#2025-08-11|6091.26
#2025-08-12|6157.88
#2025-08-13|6168.81
#2025-08-14|6174.31
#2025-08-15|6157.64
#2025-08-18|6158.71
#2025-08-19|6112.51
#2025-08-20|6096.54
#2025-08-21|6072.31
#2025-08-22|6163.14
#2025-08-25|6139.03
#2025-08-26|6168.45
#2025-08-27|6181.68
#2025-08-28|6206.63
#2025-08-29|6162.63
#2025-09-01|6162.63
#2025-09-02|6120.88
#2025-09-03|6155.88
#2025-09-04|6207.64
#2025-09-05|6185.03
#2025-09-08|6204.27
#2025-09-09|6225.98
#2025-09-10|6248.65
#2025-09-11|6296.63
#2025-09-12|6297.69
#2025-09-15|6333.42
#2025-09-16|6327.00
#2025-09-17|6319.66
#2025-09-18|6351.24
#2025-09-19|6388.71
#2025-09-22|6420.55
#2025-09-23|6378.48
#2025-09-24|6359.18
#2025-09-25|6330.11
#2025-09-26|6364.94
#2025-09-29|6383.93
#2025-09-30|6410.80
#2025-10-01|6435.01
#2025-10-02|6439.15
#2025-10-03|6435.84
#2025-10-06|6463.29
#2025-10-07|6436.96
#2025-10-08|6477.60
#2025-10-09|6463.47
#2025-10-10|6285.35
#2025-10-13|6387.45
#2025-10-14|6369.63
#2025-10-15|6397.72
#2025-10-16|6358.44
#2025-10-17|6391.32
#2025-10-20|6459.88
#2025-10-21|6457.04
#2025-10-22|6420.82
#2025-10-23|6460.38
#2025-10-24|6516.62
#2025-10-27|6604.77
#2025-10-28|6627.88
#2025-10-29|6635.59
#2025-10-30|6563.44
#2025-10-31|6584.43
#2025-11-03|6598.28
#2025-11-04|6513.40
#2025-11-05|6535.28
#2025-11-06|6458.59
#2025-11-07|6461.51
#2025-11-10|6569.12
#2025-11-11|6578.86
#2025-11-12|6580.03
#2025-11-13|6464.72
#2025-11-14|6463.84
#2025-11-17|6407.41
#2025-11-18|6349.36
#2025-11-19|6378.74
#2025-11-20|6275.26
#2025-11-21|6328.78
#2025-11-24|6435.45
#2025-11-25|6489.92
#2025-11-26|6535.17
#2025-11-27|6535.17
#2025-11-28|6571.53
#2025-12-01|6539.28
#2025-12-02|6559.52
#2025-12-03|6578.56
#2025-12-04|6584.37
#2025-12-05|6596.62
#2025-12-08|6576.11
#2025-12-09|6571.37
#2025-12-10|6609.30
#2025-12-11|6616.67
#2025-12-12|6542.71
#2025-12-15|6530.07
#2025-12-16|6518.60
#2025-12-17|6434.40
#2025-12-18|6490.05
#2025-12-19|6551.67
#2025-12-22|6593.46
#2025-12-23|6627.27
#2025-12-24|6647.70
#2025-12-25|6647.70
#2025-12-26|6645.62
#2025-12-29|6621.37
#2025-12-30|6612.64
#2025-12-31|6565.40
#2026-01-01|6565.40
#2026-01-02|6574.46
#2026-01-05|6615.65
#2026-01-06|6648.52
#2026-01-07|6632.42
#2026-01-08|6626.86
#2026-01-09|6668.99
#2026-01-12|6680.67
#2026-01-13|6666.62
#2026-01-14|6625.34
#2026-01-15|6638.29
#2026-01-16|6636.57
#2026-01-19|6636.57
#2026-01-20|6493.58
#2026-01-21|6563.66
#2026-01-22|6603.82
#2026-01-23|6608.77
#2026-01-26|6644.20
#2026-01-27|6675.82
#2026-01-28|6675.88
#2026-01-29|6663.88
#2026-01-30|6634.06
#2026-02-02|6668.30
#2026-02-03|6604.91
#2026-02-04|6562.75
#2026-02-05|6477.00
#2026-02-06|6604.30
#2026-02-09|6640.62
#2026-02-10|6614.70
#2026-02-11|6612.34
#2026-02-12|6505.27
#2026-02-13|6503.42
#2026-02-16|6503.42
#2026-02-17|6513.00
#2026-02-18|6548.42
#2026-02-19|6530.84
#2026-02-20|6575.04
#2026-02-23|6506.00
#2026-02-24|6558.11
#2026-02-25|6618.91
#2026-02-26|6576.44
#2026-02-27|6545.16
#2026-03-02|6550.07
#2026-03-03|6490.63
#2026-03-04|6545.61
#2026-03-05|6514.74
#2026-03-06|6431.50
#2026-03-09|6487.59
#2026-03-10|6477.49
#2026-03-11|6474.37
#2026-03-12|6375.76
#2026-03-13|6334.02
#2026-03-16|6399.40
#2026-03-17|6413.70
#2026-03-18|6325.65
#2026-03-19|6306.01
#2026-03-20|6212.31
#2026-03-23|6284.79
#2026-03-24|6255.34
#2026-03-25|6291.95
#2026-03-26|6177.10
#2026-03-27|6069.72
#2026-03-30|6044.19
#2026-03-31|6227.97
#2026-04-01|6276.94
#2026-04-02|6280.91
#2026-04-03|6280.91
#2026-04-06|6308.70
#2026-04-07|6316.21
#2026-04-08|6473.67
#2026-04-09|6516.79