Table Data - Nasdaq US Large Cap Financials Net Total Return Index
| Title | Nasdaq US Large Cap Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL30N |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSL30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1058.62 |
| 2012-12-04 | 1054.89 |
| 2012-12-05 | 1067.04 |
| 2012-12-06 | 1070.38 |
| 2012-12-07 | 1077.94 |
| 2012-12-10 | 1075.30 |
| 2012-12-11 | 1080.19 |
| 2012-12-12 | 1085.54 |
| 2012-12-13 | 1079.95 |
| 2012-12-14 | 1076.87 |
| 2012-12-17 | 1098.44 |
| 2012-12-18 | 1113.72 |
| 2012-12-19 | 1106.54 |
| 2012-12-20 | 1121.12 |
| 2012-12-21 | 1108.86 |
| 2012-12-24 | 1107.59 |
| 2012-12-25 | . |
| 2012-12-26 | 1104.98 |
| 2012-12-27 | 1101.71 |
| 2012-12-28 | 1093.09 |
| 2012-12-31 | 1108.10 |
| 2013-01-01 | . |
| 2013-01-02 | 1140.46 |
| 2013-01-03 | 1138.45 |
| 2013-01-04 | 1152.07 |
| 2013-01-07 | 1149.44 |
| 2013-01-08 | 1147.56 |
| 2013-01-09 | 1146.63 |
| 2013-01-10 | 1160.64 |
| 2013-01-11 | 1157.64 |
| 2013-01-14 | 1154.58 |
| 2013-01-15 | 1158.69 |
| 2013-01-16 | 1159.64 |
| 2013-01-17 | 1158.03 |
| 2013-01-18 | 1159.16 |
| 2013-01-21 | . |
| 2013-01-22 | 1168.70 |
| 2013-01-23 | 1168.16 |
| 2013-01-24 | 1173.64 |
| 2013-01-25 | 1178.87 |
| 2013-01-28 | 1172.79 |
| 2013-01-29 | 1177.64 |
| 2013-01-30 | 1172.51 |
| 2013-01-31 | 1171.37 |
| 2013-02-01 | 1187.09 |
| 2013-02-04 | 1173.40 |
| 2013-02-05 | 1187.77 |
| 2013-02-06 | 1190.01 |
| 2013-02-07 | 1184.04 |
| 2013-02-08 | 1188.49 |
| 2013-02-11 | 1191.39 |
| 2013-02-12 | 1200.24 |
| 2013-02-13 | 1196.87 |
| 2013-02-14 | 1200.88 |
| 2013-02-15 | 1198.20 |
| 2013-02-18 | . |
| 2013-02-19 | 1207.51 |
| 2013-02-20 | 1190.15 |
| 2013-02-21 | 1181.36 |
| 2013-02-22 | 1195.50 |
| 2013-02-25 | 1164.82 |
| 2013-02-26 | 1169.75 |
| 2013-02-27 | 1188.22 |
| 2013-02-28 | 1185.20 |
| 2013-03-01 | 1188.74 |
| 2013-03-04 | 1198.91 |
| 2013-03-05 | 1208.73 |
| 2013-03-06 | 1216.93 |
| 2013-03-07 | 1224.12 |
| 2013-03-08 | 1227.49 |
| 2013-03-11 | 1236.09 |
| 2013-03-12 | 1227.72 |
| 2013-03-13 | 1231.69 |
| 2013-03-14 | 1238.83 |
| 2013-03-15 | 1241.08 |
| 2013-03-18 | 1230.09 |
| 2013-03-19 | 1223.07 |
| 2013-03-20 | 1230.89 |
| 2013-03-21 | 1217.80 |
| 2013-03-22 | 1224.73 |
| 2013-03-25 | 1222.22 |
| 2013-03-26 | 1231.73 |
| 2013-03-27 | 1226.93 |
| 2013-03-28 | 1230.13 |
| 2013-03-29 | . |
| 2013-04-01 | 1223.96 |
| 2013-04-02 | 1232.16 |
| 2013-04-03 | 1211.70 |
| 2013-04-04 | 1222.84 |
| 2013-04-05 | 1219.29 |
| 2013-04-08 | 1231.55 |
| 2013-04-09 | 1235.21 |
| 2013-04-10 | 1249.56 |
| 2013-04-11 | 1253.38 |
| 2013-04-12 | 1247.76 |
| 2013-04-15 | 1220.23 |
| 2013-04-16 | 1240.14 |
| 2013-04-17 | 1217.14 |
| 2013-04-18 | 1205.25 |
| 2013-04-19 | 1221.68 |
| 2013-04-22 | 1222.25 |
| 2013-04-23 | 1243.88 |
| 2013-04-24 | 1251.90 |
| 2013-04-25 | 1258.50 |
| 2013-04-26 | 1253.61 |
| 2013-04-29 | 1258.87 |
| 2013-04-30 | 1263.53 |
| 2013-05-01 | 1249.49 |
| 2013-05-02 | 1261.33 |
| 2013-05-03 | 1274.49 |
| 2013-05-06 | 1286.41 |
| 2013-05-07 | 1293.28 |
| 2013-05-08 | 1302.24 |
| 2013-05-09 | 1292.58 |
| 2013-05-10 | 1298.10 |
| 2013-05-13 | 1301.90 |
| 2013-05-14 | 1323.69 |
| 2013-05-15 | 1336.11 |
| 2013-05-16 | 1326.93 |
| 2013-05-17 | 1346.08 |
| 2013-05-20 | 1347.50 |
| 2013-05-21 | 1351.01 |
| 2013-05-22 | 1337.13 |
| 2013-05-23 | 1328.23 |
| 2013-05-24 | 1330.94 |
| 2013-05-27 | . |
| 2013-05-28 | 1342.73 |
| 2013-05-29 | 1342.59 |
| 2013-05-30 | 1356.93 |
| 2013-05-31 | 1336.03 |
| 2013-06-03 | 1338.73 |
| 2013-06-04 | 1327.62 |
| 2013-06-05 | 1305.67 |
| 2013-06-06 | 1324.68 |
| 2013-06-07 | 1345.21 |
| 2013-06-10 | 1346.86 |
| 2013-06-11 | 1323.66 |
| 2013-06-12 | 1311.45 |
| 2013-06-13 | 1336.15 |
| 2013-06-14 | 1320.42 |
| 2013-06-17 | 1332.59 |
| 2013-06-18 | 1340.76 |
| 2013-06-19 | 1323.28 |
| 2013-06-20 | 1293.67 |
| 2013-06-21 | 1295.28 |
| 2013-06-24 | 1272.16 |
| 2013-06-25 | 1295.20 |
| 2013-06-26 | 1308.03 |
| 2013-06-27 | 1324.15 |
| 2013-06-28 | 1315.58 |
| 2013-07-01 | 1321.79 |
| 2013-07-02 | 1322.47 |
| 2013-07-03 | 1319.02 |
| 2013-07-04 | . |
| 2013-07-05 | 1341.16 |
| 2013-07-08 | 1350.31 |
| 2013-07-09 | 1360.91 |
| 2013-07-10 | 1352.23 |
| 2013-07-11 | 1365.92 |
| 2013-07-12 | 1375.93 |
| 2013-07-15 | 1380.73 |
| 2013-07-16 | 1375.18 |
| 2013-07-17 | 1381.58 |
| 2013-07-18 | 1398.89 |
| 2013-07-19 | 1398.75 |
| 2013-07-22 | 1408.50 |
| 2013-07-23 | 1404.58 |
| 2013-07-24 | 1392.06 |
| 2013-07-25 | 1395.45 |
| 2013-07-26 | 1393.35 |
| 2013-07-29 | 1383.41 |
| 2013-07-30 | 1382.59 |
| 2013-07-31 | 1379.08 |
| 2013-08-01 | 1402.38 |
| 2013-08-02 | 1403.87 |
| 2013-08-05 | 1401.03 |
| 2013-08-06 | 1390.10 |
| 2013-08-07 | 1379.85 |
| 2013-08-08 | 1382.72 |
| 2013-08-09 | 1378.34 |
| 2013-08-12 | 1372.17 |
| 2013-08-13 | 1377.30 |
| 2013-08-14 | 1372.49 |
| 2013-08-15 | 1352.33 |
| 2013-08-16 | 1348.94 |
| 2013-08-19 | 1332.17 |
| 2013-08-20 | 1343.22 |
| 2013-08-21 | 1336.41 |
| 2013-08-22 | 1350.48 |
| 2013-08-23 | 1352.63 |
| 2013-08-26 | 1343.70 |
| 2013-08-27 | 1313.16 |
| 2013-08-28 | 1315.09 |
| 2013-08-29 | 1318.90 |
| 2013-08-30 | 1312.56 |
| 2013-09-02 | . |
| 2013-09-03 | 1324.09 |
| 2013-09-04 | 1332.85 |
| 2013-09-05 | 1335.66 |
| 2013-09-06 | 1336.27 |
| 2013-09-09 | 1350.89 |
| 2013-09-10 | 1368.05 |
| 2013-09-11 | 1371.31 |
| 2013-09-12 | 1362.31 |
| 2013-09-13 | 1366.10 |
| 2013-09-16 | 1380.58 |
| 2013-09-17 | 1387.12 |
| 2013-09-18 | 1401.69 |
| 2013-09-19 | 1395.75 |
| 2013-09-20 | 1389.68 |
| 2013-09-23 | 1370.28 |
| 2013-09-24 | 1360.91 |
| 2013-09-25 | 1366.31 |
| 2013-09-26 | 1367.76 |
| 2013-09-27 | 1362.96 |
| 2013-09-30 | 1352.59 |
| 2013-10-01 | 1362.48 |
| 2013-10-02 | 1361.99 |
| 2013-10-03 | 1350.77 |
| 2013-10-04 | 1362.10 |
| 2013-10-07 | 1345.47 |
| 2013-10-08 | 1327.35 |
| 2013-10-09 | 1332.20 |
| 2013-10-10 | 1370.81 |
| 2013-10-11 | 1379.09 |
| 2013-10-14 | 1385.45 |
| 2013-10-15 | 1375.20 |
| 2013-10-16 | 1404.19 |
| 2013-10-17 | 1417.51 |
| 2013-10-18 | 1422.00 |
| 2013-10-21 | 1419.47 |
| 2013-10-22 | 1421.68 |
| 2013-10-23 | 1409.89 |
| 2013-10-24 | 1413.46 |
| 2013-10-25 | 1418.56 |
| 2013-10-28 | 1416.02 |
| 2013-10-29 | 1419.70 |
| 2013-10-30 | 1412.88 |
| 2013-10-31 | 1395.74 |
| 2013-11-01 | 1401.32 |
| 2013-11-04 | 1400.81 |
| 2013-11-05 | 1395.01 |
| 2013-11-06 | 1400.37 |
| 2013-11-07 | 1384.06 |
| 2013-11-08 | 1413.72 |
| 2013-11-11 | 1415.56 |
| 2013-11-12 | 1403.59 |
| 2013-11-13 | 1415.03 |
| 2013-11-14 | 1426.56 |
| 2013-11-15 | 1433.81 |
| 2013-11-18 | 1432.66 |
| 2013-11-19 | 1433.89 |
| 2013-11-20 | 1429.18 |
| 2013-11-21 | 1449.27 |
| 2013-11-22 | 1455.75 |
| 2013-11-25 | 1457.29 |
| 2013-11-26 | 1456.75 |
| 2013-11-27 | 1461.62 |
| 2013-11-28 | . |
| 2013-11-29 | 1456.40 |
| 2013-12-02 | 1453.30 |
| 2013-12-03 | 1439.79 |
| 2013-12-04 | 1442.69 |
| 2013-12-05 | 1430.18 |
| 2013-12-06 | 1448.79 |
| 2013-12-09 | 1454.15 |
| 2013-12-10 | 1449.30 |
| 2013-12-11 | 1432.93 |
| 2013-12-12 | 1432.08 |
| 2013-12-13 | 1435.32 |
| 2013-12-16 | 1443.20 |
| 2013-12-17 | 1436.82 |
| 2013-12-18 | 1469.32 |
| 2013-12-19 | 1467.60 |
| 2013-12-20 | 1475.11 |
| 2013-12-23 | 1483.28 |
| 2013-12-24 | 1485.82 |
| 2013-12-25 | . |
| 2013-12-26 | 1489.05 |
| 2013-12-27 | 1488.43 |
| 2013-12-30 | 1487.42 |
| 2013-12-31 | 1493.74 |
| 2014-01-01 | . |
| 2014-01-02 | 1486.45 |
| 2014-01-03 | 1495.26 |
| 2014-01-06 | 1497.06 |
| 2014-01-07 | 1498.57 |
| 2014-01-08 | 1503.56 |
| 2014-01-09 | 1507.75 |
| 2014-01-10 | 1505.46 |
| 2014-01-13 | 1483.09 |
| 2014-01-14 | 1495.02 |
| 2014-01-15 | 1512.56 |
| 2014-01-16 | 1503.49 |
| 2014-01-17 | 1501.32 |
| 2014-01-20 | . |
| 2014-01-21 | 1502.24 |
| 2014-01-22 | 1504.89 |
| 2014-01-23 | 1480.17 |
| 2014-01-24 | 1445.39 |
| 2014-01-27 | 1434.04 |
| 2014-01-28 | 1453.53 |
| 2014-01-29 | 1437.93 |
| 2014-01-30 | 1457.30 |
| 2014-01-31 | 1438.46 |
| 2014-02-03 | 1404.58 |
| 2014-02-04 | 1416.53 |
| 2014-02-05 | 1415.17 |
| 2014-02-06 | 1437.15 |
| 2014-02-07 | 1455.13 |
| 2014-02-10 | 1456.47 |
| 2014-02-11 | 1469.86 |
| 2014-02-12 | 1470.02 |
| 2014-02-13 | 1475.18 |
| 2014-02-14 | 1477.67 |
| 2014-02-17 | . |
| 2014-02-18 | 1479.96 |
| 2014-02-19 | 1461.03 |
| 2014-02-20 | 1463.90 |
| 2014-02-21 | 1464.03 |
| 2014-02-24 | 1476.40 |
| 2014-02-25 | 1468.35 |
| 2014-02-26 | 1467.17 |
| 2014-02-27 | 1474.94 |
| 2014-02-28 | 1482.04 |
| 2014-03-03 | 1468.64 |
| 2014-03-04 | 1497.72 |
| 2014-03-05 | 1507.13 |
| 2014-03-06 | 1516.69 |
| 2014-03-07 | 1524.25 |
| 2014-03-10 | 1525.00 |
| 2014-03-11 | 1515.39 |
| 2014-03-12 | 1514.11 |
| 2014-03-13 | 1495.51 |
| 2014-03-14 | 1486.86 |
| 2014-03-17 | 1503.21 |
| 2014-03-18 | 1511.17 |
| 2014-03-19 | 1508.07 |
| 2014-03-20 | 1531.03 |
| 2014-03-21 | 1530.52 |
| 2014-03-24 | 1527.61 |
| 2014-03-25 | 1525.80 |
| 2014-03-26 | 1510.77 |
| 2014-03-27 | 1503.06 |
| 2014-03-28 | 1507.40 |
| 2014-03-31 | 1522.69 |
| 2014-04-01 | 1528.10 |
| 2014-04-02 | 1529.95 |
| 2014-04-03 | 1528.12 |
| 2014-04-04 | 1508.49 |
| 2014-04-07 | 1485.91 |
| 2014-04-08 | 1487.53 |
| 2014-04-09 | 1502.22 |
| 2014-04-10 | 1466.06 |
| 2014-04-11 | 1447.70 |
| 2014-04-14 | 1460.79 |
| 2014-04-15 | 1474.30 |
| 2014-04-16 | 1488.40 |
| 2014-04-17 | 1489.17 |
| 2014-04-18 | . |
| 2014-04-21 | 1488.92 |
| 2014-04-22 | 1498.79 |
| 2014-04-23 | 1501.57 |
| 2014-04-24 | 1501.01 |
| 2014-04-25 | 1484.12 |
| 2014-04-28 | 1477.31 |
| 2014-04-29 | 1491.47 |
| 2014-04-30 | 1495.05 |
| 2014-05-01 | 1496.58 |
| 2014-05-02 | 1495.66 |
| 2014-05-05 | 1490.33 |
| 2014-05-06 | 1469.77 |
| 2014-05-07 | 1488.92 |
| 2014-05-08 | 1493.46 |
| 2014-05-09 | 1492.21 |
| 2014-05-12 | 1507.41 |
| 2014-05-13 | 1505.74 |
| 2014-05-14 | 1494.52 |
| 2014-05-15 | 1477.72 |
| 2014-05-16 | 1480.39 |
| 2014-05-19 | 1488.78 |
| 2014-05-20 | 1478.34 |
| 2014-05-21 | 1491.06 |
| 2014-05-22 | 1496.67 |
| 2014-05-23 | 1501.08 |
| 2014-05-26 | . |
| 2014-05-27 | 1515.91 |
| 2014-05-28 | 1512.23 |
| 2014-05-29 | 1515.65 |
| 2014-05-30 | 1518.34 |
| 2014-06-02 | 1522.19 |
| 2014-06-03 | 1522.70 |
| 2014-06-04 | 1526.88 |
| 2014-06-05 | 1540.99 |
| 2014-06-06 | 1551.95 |
| 2014-06-09 | 1557.12 |
| 2014-06-10 | 1557.58 |
| 2014-06-11 | 1547.30 |
| 2014-06-12 | 1538.13 |
| 2014-06-13 | 1538.06 |
| 2014-06-16 | 1531.19 |
| 2014-06-17 | 1544.47 |
| 2014-06-18 | 1554.03 |
| 2014-06-19 | 1550.73 |
| 2014-06-20 | 1555.25 |
| 2014-06-23 | 1559.55 |
| 2014-06-24 | 1548.01 |
| 2014-06-25 | 1550.09 |
| 2014-06-26 | 1545.34 |
| 2014-06-27 | 1549.26 |
| 2014-06-30 | 1549.99 |
| 2014-07-01 | 1560.54 |
| 2014-07-02 | 1560.92 |
| 2014-07-03 | 1573.01 |
| 2014-07-04 | . |
| 2014-07-07 | 1565.30 |
| 2014-07-08 | 1551.90 |
| 2014-07-09 | 1556.40 |
| 2014-07-10 | 1546.14 |
| 2014-07-11 | 1548.57 |
| 2014-07-14 | 1559.16 |
| 2014-07-15 | 1570.05 |
| 2014-07-16 | 1568.64 |
| 2014-07-17 | 1547.94 |
| 2014-07-18 | 1564.56 |
| 2014-07-21 | 1560.96 |
| 2014-07-22 | 1567.15 |
| 2014-07-23 | 1569.45 |
| 2014-07-24 | 1574.37 |
| 2014-07-25 | 1563.75 |
| 2014-07-28 | 1564.30 |
| 2014-07-29 | 1555.35 |
| 2014-07-30 | 1563.13 |
| 2014-07-31 | 1531.42 |
| 2014-08-01 | 1519.59 |
| 2014-08-04 | 1531.91 |
| 2014-08-05 | 1517.17 |
| 2014-08-06 | 1522.85 |
| 2014-08-07 | 1514.55 |
| 2014-08-08 | 1529.12 |
| 2014-08-11 | 1531.44 |
| 2014-08-12 | 1533.33 |
| 2014-08-13 | 1541.54 |
| 2014-08-14 | 1549.90 |
| 2014-08-15 | 1542.66 |
| 2014-08-18 | 1560.21 |
| 2014-08-19 | 1562.44 |
| 2014-08-20 | 1567.01 |
| 2014-08-21 | 1583.77 |
| 2014-08-22 | 1578.55 |
| 2014-08-25 | 1591.01 |
| 2014-08-26 | 1595.54 |
| 2014-08-27 | 1592.92 |
| 2014-08-28 | 1585.63 |
| 2014-08-29 | 1592.89 |
| 2014-09-01 | . |
| 2014-09-02 | 1598.57 |
| 2014-09-03 | 1597.28 |
| 2014-09-04 | 1597.93 |
| 2014-09-05 | 1600.40 |
| 2014-09-08 | 1601.00 |
| 2014-09-09 | 1585.65 |
| 2014-09-10 | 1593.37 |
| 2014-09-11 | 1597.23 |
| 2014-09-12 | 1595.46 |
| 2014-09-15 | 1596.12 |
| 2014-09-16 | 1602.74 |
| 2014-09-17 | 1608.87 |
| 2014-09-18 | 1626.55 |
| 2014-09-19 | 1621.00 |
| 2014-09-22 | 1609.04 |
| 2014-09-23 | 1598.24 |
| 2014-09-24 | 1608.25 |
| 2014-09-25 | 1581.30 |
| 2014-09-26 | 1596.11 |
| 2014-09-29 | 1589.51 |
| 2014-09-30 | 1587.23 |
| 2014-10-01 | 1568.92 |
| 2014-10-02 | 1571.72 |
| 2014-10-03 | 1594.39 |
| 2014-10-06 | 1592.51 |
| 2014-10-07 | 1563.61 |
| 2014-10-08 | 1592.83 |
| 2014-10-09 | 1559.77 |
| 2014-10-10 | 1546.45 |
| 2014-10-13 | 1533.38 |
| 2014-10-14 | 1539.74 |
| 2014-10-15 | 1510.06 |
| 2014-10-16 | 1510.24 |
| 2014-10-17 | 1530.14 |
| 2014-10-20 | 1539.77 |
| 2014-10-21 | 1569.18 |
| 2014-10-22 | 1554.70 |
| 2014-10-23 | 1570.70 |
| 2014-10-24 | 1583.90 |
| 2014-10-27 | 1585.83 |
| 2014-10-28 | 1604.61 |
| 2014-10-29 | 1605.83 |
| 2014-10-30 | 1623.06 |
| 2014-10-31 | 1642.46 |
| 2014-11-03 | 1646.80 |
| 2014-11-04 | 1648.67 |
| 2014-11-05 | 1662.48 |
| 2014-11-06 | 1665.49 |
| 2014-11-07 | 1666.22 |
| 2014-11-10 | 1673.32 |
| 2014-11-11 | 1669.26 |
| 2014-11-12 | 1665.80 |
| 2014-11-13 | 1664.47 |
| 2014-11-14 | 1658.58 |
| 2014-11-17 | 1658.81 |
| 2014-11-18 | 1662.84 |
| 2014-11-19 | 1660.01 |
| 2014-11-20 | 1661.33 |
| 2014-11-21 | 1670.22 |
| 2014-11-24 | 1679.97 |
| 2014-11-25 | 1678.55 |
| 2014-11-26 | 1682.16 |
| 2014-11-27 | . |
| 2014-11-28 | 1684.14 |
| 2014-12-01 | 1672.95 |
| 2014-12-02 | 1689.40 |
| 2014-12-03 | 1696.91 |
| 2014-12-04 | 1698.67 |
| 2014-12-05 | 1714.94 |
| 2014-12-08 | 1720.08 |
| 2014-12-09 | 1716.22 |
| 2014-12-10 | 1693.64 |
| 2014-12-11 | 1700.16 |
| 2014-12-12 | 1664.43 |
| 2014-12-15 | 1650.91 |
| 2014-12-16 | 1633.08 |
| 2014-12-17 | 1671.03 |
| 2014-12-18 | 1711.54 |
| 2014-12-19 | 1710.08 |
| 2014-12-22 | 1720.79 |
| 2014-12-23 | 1730.93 |
| 2014-12-24 | 1728.50 |
| 2014-12-25 | . |
| 2014-12-26 | 1728.32 |
| 2014-12-29 | 1734.12 |
| 2014-12-30 | 1731.66 |
| 2014-12-31 | 1711.30 |
| 2015-01-01 | . |
| 2015-01-02 | 1712.83 |
| 2015-01-05 | 1676.36 |
| 2015-01-06 | 1651.73 |
| 2015-01-07 | 1670.28 |
| 2015-01-08 | 1694.69 |
| 2015-01-09 | 1672.16 |
| 2015-01-12 | 1657.96 |
| 2015-01-13 | 1653.08 |
| 2015-01-14 | 1629.22 |
| 2015-01-15 | 1608.27 |
| 2015-01-16 | 1627.04 |
| 2015-01-19 | . |
| 2015-01-20 | 1622.52 |
| 2015-01-21 | 1625.60 |
| 2015-01-22 | 1663.12 |
| 2015-01-23 | 1647.55 |
| 2015-01-26 | 1654.06 |
| 2015-01-27 | 1634.44 |
| 2015-01-28 | 1603.06 |
| 2015-01-29 | 1617.66 |
| 2015-01-30 | 1594.74 |
| 2015-02-02 | 1619.13 |
| 2015-02-03 | 1646.27 |
| 2015-02-04 | 1643.71 |
| 2015-02-05 | 1662.30 |
| 2015-02-06 | 1671.40 |
| 2015-02-09 | 1665.09 |
| 2015-02-10 | 1675.83 |
| 2015-02-11 | 1675.34 |
| 2015-02-12 | 1694.82 |
| 2015-02-13 | 1693.27 |
| 2015-02-16 | . |
| 2015-02-17 | 1700.07 |
| 2015-02-18 | 1689.61 |
| 2015-02-19 | 1683.77 |
| 2015-02-20 | 1698.60 |
| 2015-02-23 | 1693.16 |
| 2015-02-24 | 1701.31 |
| 2015-02-25 | 1703.18 |
| 2015-02-26 | 1697.92 |
| 2015-02-27 | 1690.18 |
| 2015-03-02 | 1706.29 |
| 2015-03-03 | 1701.15 |
| 2015-03-04 | 1689.44 |
| 2015-03-05 | 1696.08 |
| 2015-03-06 | 1681.67 |
| 2015-03-09 | 1689.33 |
| 2015-03-10 | 1653.57 |
| 2015-03-11 | 1662.46 |
| 2015-03-12 | 1698.97 |
| 2015-03-13 | 1685.97 |
| 2015-03-16 | 1705.59 |
| 2015-03-17 | 1701.25 |
| 2015-03-18 | 1710.85 |
| 2015-03-19 | 1695.11 |
| 2015-03-20 | 1716.30 |
| 2015-03-23 | 1708.58 |
| 2015-03-24 | 1694.90 |
| 2015-03-25 | 1669.68 |
| 2015-03-26 | 1667.23 |
| 2015-03-27 | 1665.15 |
| 2015-03-30 | 1686.46 |
| 2015-03-31 | 1674.92 |
| 2015-04-01 | 1672.57 |
| 2015-04-02 | 1681.88 |
| 2015-04-03 | . |
| 2015-04-06 | 1683.02 |
| 2015-04-07 | 1677.16 |
| 2015-04-08 | 1683.73 |
| 2015-04-09 | 1685.34 |
| 2015-04-10 | 1685.42 |
| 2015-04-13 | 1688.96 |
| 2015-04-14 | 1689.89 |
| 2015-04-15 | 1696.99 |
| 2015-04-16 | 1698.65 |
| 2015-04-17 | 1675.54 |
| 2015-04-20 | 1683.67 |
| 2015-04-21 | 1676.45 |
| 2015-04-22 | 1692.02 |
| 2015-04-23 | 1693.44 |
| 2015-04-24 | 1689.38 |
| 2015-04-27 | 1683.62 |
| 2015-04-28 | 1692.36 |
| 2015-04-29 | 1692.79 |
| 2015-04-30 | 1680.45 |
| 2015-05-01 | 1692.68 |
| 2015-05-04 | 1707.73 |
| 2015-05-05 | 1695.18 |
| 2015-05-06 | 1685.96 |
| 2015-05-07 | 1698.61 |
| 2015-05-08 | 1724.67 |
| 2015-05-11 | 1717.47 |
| 2015-05-12 | 1711.30 |
| 2015-05-13 | 1712.44 |
| 2015-05-14 | 1728.98 |
| 2015-05-15 | 1721.52 |
| 2015-05-18 | 1730.44 |
| 2015-05-19 | 1741.43 |
| 2015-05-20 | 1734.84 |
| 2015-05-21 | 1730.34 |
| 2015-05-22 | 1729.09 |
| 2015-05-25 | . |
| 2015-05-26 | 1713.17 |
| 2015-05-27 | 1729.27 |
| 2015-05-28 | 1727.97 |
| 2015-05-29 | 1712.11 |
| 2015-06-01 | 1716.12 |
| 2015-06-02 | 1718.15 |
| 2015-06-03 | 1728.71 |
| 2015-06-04 | 1715.01 |
| 2015-06-05 | 1723.91 |
| 2015-06-08 | 1712.94 |
| 2015-06-09 | 1718.11 |
| 2015-06-10 | 1743.49 |
| 2015-06-11 | 1748.15 |
| 2015-06-12 | 1741.50 |
| 2015-06-15 | 1733.39 |
| 2015-06-16 | 1742.58 |
| 2015-06-17 | 1740.89 |
| 2015-06-18 | 1757.22 |
| 2015-06-19 | 1740.29 |
| 2015-06-22 | 1753.46 |
| 2015-06-23 | 1758.52 |
| 2015-06-24 | 1743.74 |
| 2015-06-25 | 1731.81 |
| 2015-06-26 | 1738.78 |
| 2015-06-29 | 1696.39 |
| 2015-06-30 | 1704.16 |
| 2015-07-01 | 1726.34 |
| 2015-07-02 | 1720.80 |
| 2015-07-03 | . |
| 2015-07-06 | 1715.59 |
| 2015-07-07 | 1717.33 |
| 2015-07-08 | 1688.01 |
| 2015-07-09 | 1700.10 |
| 2015-07-10 | 1721.37 |
| 2015-07-13 | 1740.33 |
| 2015-07-14 | 1747.82 |
| 2015-07-15 | 1759.86 |
| 2015-07-16 | 1777.01 |
| 2015-07-17 | 1774.32 |
| 2015-07-20 | 1779.68 |
| 2015-07-21 | 1776.42 |
| 2015-07-22 | 1788.26 |
| 2015-07-23 | 1773.85 |
| 2015-07-24 | 1761.71 |
| 2015-07-27 | 1748.18 |
| 2015-07-28 | 1757.71 |
| 2015-07-29 | 1772.66 |
| 2015-07-30 | 1775.63 |
| 2015-07-31 | 1766.33 |
| 2015-08-03 | 1767.87 |
| 2015-08-04 | 1764.91 |
| 2015-08-05 | 1770.11 |
| 2015-08-06 | 1763.28 |
| 2015-08-07 | 1765.32 |
| 2015-08-10 | 1782.26 |
| 2015-08-11 | 1765.45 |
| 2015-08-12 | 1752.49 |
| 2015-08-13 | 1758.31 |
| 2015-08-14 | 1770.10 |
| 2015-08-17 | 1773.42 |
| 2015-08-18 | 1772.22 |
| 2015-08-19 | 1757.92 |
| 2015-08-20 | 1722.22 |
| 2015-08-21 | 1668.02 |
| 2015-08-24 | 1590.64 |
| 2015-08-25 | 1564.96 |
| 2015-08-26 | 1626.94 |
| 2015-08-27 | 1669.04 |
| 2015-08-28 | 1663.82 |
| 2015-08-31 | 1649.84 |
| 2015-09-01 | 1592.90 |
| 2015-09-02 | 1615.84 |
| 2015-09-03 | 1624.36 |
| 2015-09-04 | 1593.54 |
| 2015-09-07 | . |
| 2015-09-08 | 1633.96 |
| 2015-09-09 | 1610.56 |
| 2015-09-10 | 1617.92 |
| 2015-09-11 | 1625.12 |
| 2015-09-14 | 1620.21 |
| 2015-09-15 | 1643.42 |
| 2015-09-16 | 1653.90 |
| 2015-09-17 | 1634.30 |
| 2015-09-18 | 1603.38 |
| 2015-09-21 | 1621.16 |
| 2015-09-22 | 1600.22 |
| 2015-09-23 | 1601.97 |
| 2015-09-24 | 1589.27 |
| 2015-09-25 | 1610.90 |
| 2015-09-28 | 1570.47 |
| 2015-09-29 | 1577.77 |
| 2015-09-30 | 1599.26 |
| 2015-10-01 | 1602.77 |
| 2015-10-02 | 1603.86 |
| 2015-10-05 | 1638.46 |
| 2015-10-06 | 1630.74 |
| 2015-10-07 | 1644.29 |
| 2015-10-08 | 1653.10 |
| 2015-10-09 | 1644.85 |
| 2015-10-12 | 1648.60 |
| 2015-10-13 | 1638.50 |
| 2015-10-14 | 1622.84 |
| 2015-10-15 | 1659.89 |
| 2015-10-16 | 1667.45 |
| 2015-10-19 | 1668.50 |
| 2015-10-20 | 1675.41 |
| 2015-10-21 | 1661.93 |
| 2015-10-22 | 1690.28 |
| 2015-10-23 | 1707.85 |
| 2015-10-26 | 1703.85 |
| 2015-10-27 | 1693.00 |
| 2015-10-28 | 1733.00 |
| 2015-10-29 | 1726.42 |
| 2015-10-30 | 1703.74 |
| 2015-11-02 | 1726.49 |
| 2015-11-03 | 1729.10 |
| 2015-11-04 | 1724.89 |
| 2015-11-05 | 1733.07 |
| 2015-11-06 | 1750.07 |
| 2015-11-09 | 1729.18 |
| 2015-11-10 | 1738.05 |
| 2015-11-11 | 1734.50 |
| 2015-11-12 | 1707.05 |
| 2015-11-13 | 1692.42 |
| 2015-11-16 | 1713.43 |
| 2015-11-17 | 1709.85 |
| 2015-11-18 | 1741.17 |
| 2015-11-19 | 1742.98 |
| 2015-11-20 | 1745.28 |
| 2015-11-23 | 1738.90 |
| 2015-11-24 | 1733.24 |
| 2015-11-25 | 1733.32 |
| 2015-11-26 | . |
| 2015-11-27 | 1739.12 |
| 2015-11-30 | 1733.33 |
| 2015-12-01 | 1754.66 |
| 2015-12-02 | 1733.52 |
| 2015-12-03 | 1706.64 |
| 2015-12-04 | 1751.88 |
| 2015-12-07 | 1736.91 |
| 2015-12-08 | 1715.62 |
| 2015-12-09 | 1696.15 |
| 2015-12-10 | 1697.20 |
| 2015-12-11 | 1659.56 |
| 2015-12-14 | 1663.93 |
| 2015-12-15 | 1703.36 |
| 2015-12-16 | 1731.67 |
| 2015-12-17 | 1705.57 |
| 2015-12-18 | 1661.98 |
| 2015-12-21 | 1677.50 |
| 2015-12-22 | 1691.42 |
| 2015-12-23 | 1713.67 |
| 2015-12-24 | 1712.25 |
| 2015-12-25 | . |
| 2015-12-28 | 1709.24 |
| 2015-12-29 | 1727.04 |
| 2015-12-30 | 1713.56 |
| 2015-12-31 | 1697.39 |
| 2016-01-01 | . |
| 2016-01-04 | 1662.33 |
| 2016-01-05 | 1668.17 |
| 2016-01-06 | 1642.71 |
| 2016-01-07 | 1597.33 |
| 2016-01-08 | 1571.67 |
| 2016-01-11 | 1578.59 |
| 2016-01-12 | 1588.43 |
| 2016-01-13 | 1547.40 |
| 2016-01-14 | 1563.66 |
| 2016-01-15 | 1525.91 |
| 2016-01-18 | . |
| 2016-01-19 | 1523.19 |
| 2016-01-20 | 1492.63 |
| 2016-01-21 | 1490.16 |
| 2016-01-22 | 1518.56 |
| 2016-01-25 | 1484.61 |
| 2016-01-26 | 1509.55 |
| 2016-01-27 | 1502.04 |
| 2016-01-28 | 1499.67 |
| 2016-01-29 | 1548.40 |
| 2016-02-01 | 1540.50 |
| 2016-02-02 | 1500.88 |
| 2016-02-03 | 1501.77 |
| 2016-02-04 | 1514.33 |
| 2016-02-05 | 1491.17 |
| 2016-02-08 | 1449.43 |
| 2016-02-09 | 1447.96 |
| 2016-02-10 | 1445.54 |
| 2016-02-11 | 1403.49 |
| 2016-02-12 | 1459.85 |
| 2016-02-15 | . |
| 2016-02-16 | 1484.33 |
| 2016-02-17 | 1503.10 |
| 2016-02-18 | 1492.72 |
| 2016-02-19 | 1495.63 |
| 2016-02-22 | 1518.41 |
| 2016-02-23 | 1490.09 |
| 2016-02-24 | 1487.24 |
| 2016-02-25 | 1508.07 |
| 2016-02-26 | 1516.71 |
| 2016-02-29 | 1501.77 |
| 2016-03-01 | 1554.35 |
| 2016-03-02 | 1566.77 |
| 2016-03-03 | 1575.59 |
| 2016-03-04 | 1581.97 |
| 2016-03-07 | 1578.06 |
| 2016-03-08 | 1551.34 |
| 2016-03-09 | 1553.00 |
| 2016-03-10 | 1551.27 |
| 2016-03-11 | 1591.45 |
| 2016-03-14 | 1585.43 |
| 2016-03-15 | 1584.34 |
| 2016-03-16 | 1582.64 |
| 2016-03-17 | 1600.63 |
| 2016-03-18 | 1617.85 |
| 2016-03-21 | 1614.90 |
| 2016-03-22 | 1609.44 |
| 2016-03-23 | 1599.83 |
| 2016-03-24 | 1590.22 |
| 2016-03-25 | . |
| 2016-03-28 | 1594.17 |
| 2016-03-29 | 1599.19 |
| 2016-03-30 | 1609.87 |
| 2016-03-31 | 1607.09 |
| 2016-04-01 | 1621.17 |
| 2016-04-04 | 1614.07 |
| 2016-04-05 | 1592.08 |
| 2016-04-06 | 1602.54 |
| 2016-04-07 | 1572.99 |
| 2016-04-08 | 1579.38 |
| 2016-04-11 | 1583.51 |
| 2016-04-12 | 1603.41 |
| 2016-04-13 | 1638.26 |
| 2016-04-14 | 1643.04 |
| 2016-04-15 | 1638.60 |
| 2016-04-18 | 1650.59 |
| 2016-04-19 | 1666.32 |
| 2016-04-20 | 1680.31 |
| 2016-04-21 | 1664.83 |
| 2016-04-22 | 1678.30 |
| 2016-04-25 | 1673.04 |
| 2016-04-26 | 1684.21 |
| 2016-04-27 | 1686.28 |
| 2016-04-28 | 1667.80 |
| 2016-04-29 | 1657.05 |
| 2016-05-02 | 1675.49 |
| 2016-05-03 | 1653.38 |
| 2016-05-04 | 1641.96 |
| 2016-05-05 | 1641.17 |
| 2016-05-06 | 1648.18 |
| 2016-05-09 | 1646.10 |
| 2016-05-10 | 1668.03 |
| 2016-05-11 | 1648.51 |
| 2016-05-12 | 1651.51 |
| 2016-05-13 | 1630.82 |
| 2016-05-16 | 1640.44 |
| 2016-05-17 | 1628.29 |
| 2016-05-18 | 1656.73 |
| 2016-05-19 | 1641.81 |
| 2016-05-20 | 1652.57 |
| 2016-05-23 | 1650.52 |
| 2016-05-24 | 1676.73 |
| 2016-05-25 | 1692.44 |
| 2016-05-26 | 1683.32 |
| 2016-05-27 | 1694.91 |
| 2016-05-30 | . |
| 2016-05-31 | 1688.22 |
| 2016-06-01 | 1693.24 |
| 2016-06-02 | 1696.91 |
| 2016-06-03 | 1675.50 |
| 2016-06-06 | 1684.98 |
| 2016-06-07 | 1680.26 |
| 2016-06-08 | 1685.14 |
| 2016-06-09 | 1672.72 |
| 2016-06-10 | 1651.88 |
| 2016-06-13 | 1638.11 |
| 2016-06-14 | 1616.63 |
| 2016-06-15 | 1616.86 |
| 2016-06-16 | 1622.72 |
| 2016-06-17 | 1619.13 |
| 2016-06-20 | 1628.91 |
| 2016-06-21 | 1637.45 |
| 2016-06-22 | 1634.52 |
| 2016-06-23 | 1668.28 |
| 2016-06-24 | 1582.34 |
| 2016-06-27 | 1540.35 |
| 2016-06-28 | 1577.96 |
| 2016-06-29 | 1613.59 |
| 2016-06-30 | 1631.65 |
| 2016-07-01 | 1625.02 |
| 2016-07-04 | . |
| 2016-07-05 | 1602.94 |
| 2016-07-06 | 1606.64 |
| 2016-07-07 | 1608.73 |
| 2016-07-08 | 1638.31 |
| 2016-07-11 | 1647.10 |
| 2016-07-12 | 1666.84 |
| 2016-07-13 | 1668.00 |
| 2016-07-14 | 1682.44 |
| 2016-07-15 | 1680.02 |
| 2016-07-18 | 1686.02 |
| 2016-07-19 | 1688.08 |
| 2016-07-20 | 1691.18 |
| 2016-07-21 | 1683.39 |
| 2016-07-22 | 1694.40 |
| 2016-07-25 | 1689.48 |
| 2016-07-26 | 1691.27 |
| 2016-07-27 | 1690.50 |
| 2016-07-28 | 1696.16 |
| 2016-07-29 | 1691.79 |
| 2016-08-01 | 1688.62 |
| 2016-08-02 | 1675.23 |
| 2016-08-03 | 1690.16 |
| 2016-08-04 | 1687.16 |
| 2016-08-05 | 1718.13 |
| 2016-08-08 | 1719.67 |
| 2016-08-09 | 1721.60 |
| 2016-08-10 | 1709.43 |
| 2016-08-11 | 1712.44 |
| 2016-08-12 | 1709.18 |
| 2016-08-15 | 1719.05 |
| 2016-08-16 | 1713.62 |
| 2016-08-17 | 1719.80 |
| 2016-08-18 | 1718.86 |
| 2016-08-19 | 1717.04 |
| 2016-08-22 | 1718.30 |
| 2016-08-23 | 1720.03 |
| 2016-08-24 | 1717.27 |
| 2016-08-25 | 1721.48 |
| 2016-08-26 | 1722.76 |
| 2016-08-29 | 1738.44 |
| 2016-08-30 | 1751.63 |
| 2016-08-31 | 1753.09 |
| 2016-09-01 | 1747.59 |
| 2016-09-02 | 1756.23 |
| 2016-09-05 | . |
| 2016-09-06 | 1754.00 |
| 2016-09-07 | 1754.79 |
| 2016-09-08 | 1754.04 |
| 2016-09-09 | 1721.59 |
| 2016-09-12 | 1742.31 |
| 2016-09-13 | 1712.01 |
| 2016-09-14 | 1706.06 |
| 2016-09-15 | 1717.48 |
| 2016-09-16 | 1702.84 |
| 2016-09-19 | 1712.15 |
| 2016-09-20 | 1713.48 |
| 2016-09-21 | 1726.02 |
| 2016-09-22 | 1735.29 |
| 2016-09-23 | 1725.85 |
| 2016-09-26 | 1705.21 |
| 2016-09-27 | 1714.50 |
| 2016-09-28 | 1723.33 |
| 2016-09-29 | 1699.18 |
| 2016-09-30 | 1717.16 |
#2016-10-03|1707.07
#2016-10-04|1706.59
#2016-10-05|1722.11
#2016-10-06|1723.34
#2016-10-07|1723.05
#2016-10-10|1731.81
#2016-10-11|1713.91
#2016-10-12|1719.49
#2016-10-13|1706.32
#2016-10-14|1712.70
#2016-10-17|1707.85
#2016-10-18|1718.76
#2016-10-19|1732.92
#2016-10-20|1731.77
#2016-10-21|1731.69
#2016-10-24|1738.42
#2016-10-25|1734.02
#2016-10-26|1738.03
#2016-10-27|1734.49
#2016-10-28|1731.71
#2016-10-31|1734.45
#2016-11-01|1722.20
#2016-11-02|1707.17
#2016-11-03|1707.29
#2016-11-04|1703.04
#2016-11-07|1745.36
#2016-11-08|1749.32
#2016-11-09|1797.93
#2016-11-10|1841.85
#2016-11-11|1848.10
#2016-11-14|1881.56
#2016-11-15|1882.15
#2016-11-16|1863.14
#2016-11-17|1880.28
#2016-11-18|1881.94
#2016-11-21|1887.91
#2016-11-22|1891.81
#2016-11-23|1897.00
#2016-11-24| .
#2016-11-25|1903.22
#2016-11-28|1880.82
#2016-11-29|1886.63
#2016-11-30|1900.36
#2016-12-01|1918.28
#2016-12-02|1907.92
#2016-12-05|1930.70
#2016-12-06|1945.06
#2016-12-07|1979.84
#2016-12-08|1996.04
#2016-12-09|1997.34
#2016-12-12|1984.22
#2016-12-13|1988.88
#2016-12-14|1974.88
#2016-12-15|1989.97
#2016-12-16|1978.15
#2016-12-19|1982.24
#2016-12-20|2000.79
#2016-12-21|1993.22
#2016-12-22|1988.35
#2016-12-23|1991.72
#2016-12-26| .
#2016-12-27|1994.45
#2016-12-28|1975.75
#2016-12-29|1966.92
#2016-12-30|1972.03
#2017-01-02| .
#2017-01-03|1991.77
#2017-01-04|2010.53
#2017-01-05|1996.89
#2017-01-06|2004.36
#2017-01-09|1989.69
#2017-01-10|1991.54
#2017-01-11|1998.48
#2017-01-12|1988.16
#2017-01-13|1995.41
#2017-01-16| .
#2017-01-17|1961.80
#2017-01-18|1974.56
#2017-01-19|1962.50
#2017-01-20|1972.04
#2017-01-23|1964.83
#2017-01-24|1984.73
#2017-01-25|2009.53
#2017-01-26|2012.75
#2017-01-27|2004.27
#2017-01-30|1991.23
#2017-01-31|1980.13
#2017-02-01|1977.75
#2017-02-02|1974.30
#2017-02-03|2012.13
#2017-02-06|2004.56
#2017-02-07|2000.27
#2017-02-08|1990.37
#2017-02-09|2014.56
#2017-02-10|2019.92
#2017-02-13|2040.28
#2017-02-14|2059.57
#2017-02-15|2072.24
#2017-02-16|2070.61
#2017-02-17|2071.22
#2017-02-20| .
#2017-02-21|2084.11
#2017-02-22|2084.06
#2017-02-23|2088.48
#2017-02-24|2077.45
#2017-02-27|2085.69
#2017-02-28|2081.73
#2017-03-01|2130.04
#2017-03-02|2104.40
#2017-03-03|2110.53
#2017-03-06|2098.94
#2017-03-07|2093.11
#2017-03-08|2089.01
#2017-03-09|2090.86
#2017-03-10|2090.75
#2017-03-13|2092.23
#2017-03-14|2088.96
#2017-03-15|2093.11
#2017-03-16|2098.53
#2017-03-17|2081.59
#2017-03-20|2065.84
#2017-03-21|2015.85
#2017-03-22|2014.15
#2017-03-23|2019.95
#2017-03-24|2018.32
#2017-03-27|2008.73
#2017-03-28|2032.29
#2017-03-29|2025.18
#2017-03-30|2045.82
#2017-03-31|2034.87
#2017-04-03|2031.03
#2017-04-04|2026.89
#2017-04-05|2016.23
#2017-04-06|2026.96
#2017-04-07|2021.35
#2017-04-10|2019.61
#2017-04-11|2016.20
#2017-04-12|2001.65
#2017-04-13|1981.37
#2017-04-14| .
#2017-04-17|2010.89
#2017-04-18|1998.40
#2017-04-19|1993.37
#2017-04-20|2019.90
#2017-04-21|2004.76
#2017-04-24|2038.85
#2017-04-25|2053.31
#2017-04-26|2051.47
#2017-04-27|2044.65
#2017-04-28|2027.07
#2017-05-01|2037.37
#2017-05-02|2039.23
#2017-05-03|2045.01
#2017-05-04|2049.03
#2017-05-05|2048.86
#2017-05-08|2044.62
#2017-05-09|2036.09
#2017-05-10|2042.03
#2017-05-11|2031.77
#2017-05-12|2024.38
#2017-05-15|2039.14
#2017-05-16|2040.77
#2017-05-17|1990.81
#2017-05-18|1995.62
#2017-05-19|2011.98
#2017-05-22|2019.16
#2017-05-23|2033.27
#2017-05-24|2036.33
#2017-05-25|2042.03
#2017-05-26|2039.00
#2017-05-29| .
#2017-05-30|2026.30
#2017-05-31|2014.63
#2017-06-01|2035.27
#2017-06-02|2033.76
#2017-06-05|2034.80
#2017-06-06|2026.00
#2017-06-07|2040.46
#2017-06-08|2056.71
#2017-06-09|2086.32
#2017-06-12|2088.27
#2017-06-13|2098.89
#2017-06-14|2103.28
#2017-06-15|2096.06
#2017-06-16|2094.46
#2017-06-19|2112.05
#2017-06-20|2097.20
#2017-06-21|2084.39
#2017-06-22|2074.27
#2017-06-23|2070.68
#2017-06-26|2079.72
#2017-06-27|2086.55
#2017-06-28|2115.20
#2017-06-29|2119.58
#2017-06-30|2117.90
#2017-07-03|2142.54
#2017-07-04| .
#2017-07-05|2145.10
#2017-07-06|2127.35
#2017-07-07|2139.70
#2017-07-10|2136.11
#2017-07-11|2125.94
#2017-07-12|2132.90
#2017-07-13|2143.45
#2017-07-14|2139.48
#2017-07-17|2136.95
#2017-07-18|2132.97
#2017-07-19|2139.72
#2017-07-20|2137.95
#2017-07-21|2140.43
#2017-07-24|2145.64
#2017-07-25|2167.20
#2017-07-26|2160.79
#2017-07-27|2150.27
#2017-07-28|2149.20
#2017-07-31|2160.34
#2017-08-01|2177.17
#2017-08-02|2178.97
#2017-08-03|2170.02
#2017-08-04|2183.75
#2017-08-07|2181.79
#2017-08-08|2176.65
#2017-08-09|2175.53
#2017-08-10|2139.74
#2017-08-11|2130.31
#2017-08-14|2161.67
#2017-08-15|2165.82
#2017-08-16|2164.14
#2017-08-17|2131.11
#2017-08-18|2128.71
#2017-08-21|2128.87
#2017-08-22|2147.94
#2017-08-23|2145.95
#2017-08-24|2144.62
#2017-08-25|2149.84
#2017-08-28|2141.63
#2017-08-29|2134.04
#2017-08-30|2143.63
#2017-08-31|2145.02
#2017-09-01|2152.07
#2017-09-04| .
#2017-09-05|2113.25
#2017-09-06|2118.06
#2017-09-07|2096.87
#2017-09-08|2107.36
#2017-09-11|2141.57
#2017-09-12|2159.31
#2017-09-13|2159.27
#2017-09-14|2156.01
#2017-09-15|2163.98
#2017-09-18|2179.58
#2017-09-19|2191.26
#2017-09-20|2200.25
#2017-09-21|2203.24
#2017-09-22|2201.18
#2017-09-25|2194.07
#2017-09-26|2192.32
#2017-09-27|2214.92
#2017-09-28|2220.34
#2017-09-29|2227.75
#2017-10-02|2242.75
#2017-10-03|2249.75
#2017-10-04|2245.66
#2017-10-05|2267.54
#2017-10-06|2268.03
#2017-10-09|2262.30
#2017-10-10|2270.88
#2017-10-11|2271.81
#2017-10-12|2259.24
#2017-10-13|2259.01
#2017-10-16|2268.79
#2017-10-17|2257.64
#2017-10-18|2267.40
#2017-10-19|2268.42
#2017-10-20|2290.23
#2017-10-23|2286.26
#2017-10-24|2299.42
#2017-10-25|2291.31
#2017-10-26|2299.56
#2017-10-27|2299.66
#2017-10-30|2295.03
#2017-10-31|2290.73
#2017-11-01|2295.70
#2017-11-02|2315.06
#2017-11-03|2307.81
#2017-11-06|2311.57
#2017-11-07|2289.76
#2017-11-08|2281.22
#2017-11-09|2273.82
#2017-11-10|2268.47
#2017-11-13|2272.48
#2017-11-14|2271.17
#2017-11-15|2269.84
#2017-11-16|2274.63
#2017-11-17|2268.46
#2017-11-20|2276.54
#2017-11-21|2286.44
#2017-11-22|2277.38
#2017-11-23| .
#2017-11-24|2277.88
#2017-11-27|2277.06
#2017-11-28|2323.42
#2017-11-29|2348.94
#2017-11-30|2364.96
#2017-12-01|2366.49
#2017-12-04|2385.60
#2017-12-05|2376.08
#2017-12-06|2372.42
#2017-12-07|2382.39
#2017-12-08|2395.29
#2017-12-11|2392.33
#2017-12-12|2415.66
#2017-12-13|2390.79
#2017-12-14|2378.32
#2017-12-15|2400.05
#2017-12-18|2416.75
#2017-12-19|2400.21
#2017-12-20|2391.97
#2017-12-21|2407.62
#2017-12-22|2406.36
#2017-12-25| .
#2017-12-26|2401.79
#2017-12-27|2405.89
#2017-12-28|2416.07
#2017-12-29|2402.50
#2018-01-01| .
#2018-01-02|2401.36
#2018-01-03|2414.19
#2018-01-04|2429.04
#2018-01-05|2439.69
#2018-01-08|2439.94
#2018-01-09|2450.42
#2018-01-10|2461.64
#2018-01-11|2470.53
#2018-01-12|2488.22
#2018-01-15| .
#2018-01-16|2484.45
#2018-01-17|2505.32
#2018-01-18|2501.53
#2018-01-19|2517.29
#2018-01-22|2538.99
#2018-01-23|2543.50
#2018-01-24|2556.23
#2018-01-25|2553.53
#2018-01-26|2571.63
#2018-01-29|2556.91
#2018-01-30|2530.22
#2018-01-31|2540.70
#2018-02-01|2558.80
#2018-02-02|2504.05
#2018-02-05|2388.18
#2018-02-06|2428.66
#2018-02-07|2428.97
#2018-02-08|2322.81
#2018-02-09|2369.84
#2018-02-12|2400.86
#2018-02-13|2412.37
#2018-02-14|2458.33
#2018-02-15|2476.31
#2018-02-16|2476.45
#2018-02-19| .
#2018-02-20|2468.72
#2018-02-21|2459.36
#2018-02-22|2447.73
#2018-02-23|2485.18
#2018-02-26|2519.60
#2018-02-27|2492.68
#2018-02-28|2465.78
#2018-03-01|2424.76
#2018-03-02|2430.37
#2018-03-05|2463.05
#2018-03-06|2470.48
#2018-03-07|2470.13
#2018-03-08|2477.94
#2018-03-09|2533.15
#2018-03-12|2526.84
#2018-03-13|2503.53
#2018-03-14|2479.02
#2018-03-15|2481.63
#2018-03-16|2489.05
#2018-03-19|2467.11
#2018-03-20|2474.44
#2018-03-21|2468.43
#2018-03-22|2387.23
#2018-03-23|2321.02
#2018-03-26|2391.42
#2018-03-27|2347.22
#2018-03-28|2352.92
#2018-03-29|2383.27
#2018-03-30| .
#2018-04-02|2336.64
#2018-04-03|2364.09
#2018-04-04|2389.12
#2018-04-05|2406.97
#2018-04-06|2350.79
#2018-04-09|2361.16
#2018-04-10|2392.81
#2018-04-11|2366.73
#2018-04-12|2401.42
#2018-04-13|2371.43
#2018-04-16|2381.91
#2018-04-17|2388.69
#2018-04-18|2382.18
#2018-04-19|2407.48
#2018-04-20|2405.97
#2018-04-23|2403.69
#2018-04-24|2386.06
#2018-04-25|2382.92
#2018-04-26|2395.38
#2018-04-27|2396.77
#2018-04-30|2380.22
#2018-05-01|2385.72
#2018-05-02|2366.25
#2018-05-03|2351.26
#2018-05-04|2379.91
#2018-05-07|2395.25
#2018-05-08|2408.53
#2018-05-09|2440.72
#2018-05-10|2460.02
#2018-05-11|2458.21
#2018-05-14|2453.94
#2018-05-15|2447.05
#2018-05-16|2448.13
#2018-05-17|2443.16
#2018-05-18|2424.70
#2018-05-21|2443.20
#2018-05-22|2455.80
#2018-05-23|2448.42
#2018-05-24|2431.76
#2018-05-25|2424.07
#2018-05-28| .
#2018-05-29|2357.51
#2018-05-30|2399.20
#2018-05-31|2380.58
#2018-06-01|2405.77
#2018-06-04|2417.62
#2018-06-05|2409.13
#2018-06-06|2450.85
#2018-06-07|2450.13
#2018-06-08|2457.49
#2018-06-11|2450.16
#2018-06-12|2447.24
#2018-06-13|2433.80
#2018-06-14|2419.24
#2018-06-15|2418.53
#2018-06-18|2419.15
#2018-06-19|2411.00
#2018-06-20|2409.36
#2018-06-21|2406.19
#2018-06-22|2399.73
#2018-06-25|2370.77
#2018-06-26|2369.01
#2018-06-27|2341.99
#2018-06-28|2364.89
#2018-06-29|2361.86
#2018-07-02|2373.96
#2018-07-03|2353.44
#2018-07-04| .
#2018-07-05|2366.10
#2018-07-06|2377.93
#2018-07-09|2419.26
#2018-07-10|2415.38
#2018-07-11|2408.33
#2018-07-12|2416.53
#2018-07-13|2405.76
#2018-07-16|2434.14
#2018-07-17|2438.48
#2018-07-18|2468.69
#2018-07-19|2441.93
#2018-07-20|2444.85
#2018-07-23|2468.23
#2018-07-24|2474.55
#2018-07-25|2487.60
#2018-07-26|2482.04
#2018-07-27|2480.59
#2018-07-30|2473.37
#2018-07-31|2466.35
#2018-08-01|2472.52
#2018-08-02|2473.30
#2018-08-03|2489.17
#2018-08-06|2496.72
#2018-08-07|2506.75
#2018-08-08|2510.49
#2018-08-09|2501.06
#2018-08-10|2474.79
#2018-08-13|2456.10
#2018-08-14|2474.72
#2018-08-15|2461.26
#2018-08-16|2490.20
#2018-08-17|2498.04
#2018-08-20|2505.93
#2018-08-21|2508.02
#2018-08-22|2503.18
#2018-08-23|2493.85
#2018-08-24|2505.38
#2018-08-27|2534.03
#2018-08-28|2536.08
#2018-08-29|2538.19
#2018-08-30|2521.19
#2018-08-31|2521.81
#2018-09-03| .
#2018-09-04|2530.77
#2018-09-05|2524.07
#2018-09-06|2516.23
#2018-09-07|2508.49
#2018-09-10|2510.30
#2018-09-11|2514.96
#2018-09-12|2499.64
#2018-09-13|2501.08
#2018-09-14|2512.38
#2018-09-17|2503.97
#2018-09-18|2514.01
#2018-09-19|2543.99
#2018-09-20|2565.59
#2018-09-21|2558.07
#2018-09-24|2530.68
#2018-09-25|2524.57
#2018-09-26|2495.65
#2018-09-27|2490.82
#2018-09-28|2474.68
#2018-10-01|2479.85
#2018-10-02|2477.67
#2018-10-03|2490.12
#2018-10-04|2495.78
#2018-10-05|2484.70
#2018-10-08|2492.73
#2018-10-09|2488.80
#2018-10-10|2410.82
#2018-10-11|2345.38
#2018-10-12|2360.31
#2018-10-15|2347.53
#2018-10-16|2390.94
#2018-10-17|2407.14
#2018-10-18|2372.88
#2018-10-19|2382.13
#2018-10-22|2341.59
#2018-10-23|2325.97
#2018-10-24|2273.21
#2018-10-25|2314.61
#2018-10-26|2274.97
#2018-10-29|2286.61
#2018-10-30|2317.04
#2018-10-31|2350.36
#2018-11-01|2364.62
#2018-11-02|2358.99
#2018-11-05|2389.97
#2018-11-06|2401.70
#2018-11-07|2439.15
#2018-11-08|2446.76
#2018-11-09|2425.41
#2018-11-12|2381.28
#2018-11-13|2391.96
#2018-11-14|2366.72
#2018-11-15|2394.89
#2018-11-16|2398.36
#2018-11-19|2387.05
#2018-11-20|2341.72
#2018-11-21|2344.50
#2018-11-22| .
#2018-11-23|2322.81
#2018-11-26|2369.49
#2018-11-27|2373.53
#2018-11-28|2420.40
#2018-11-29|2400.71
#2018-11-30|2420.95
#2018-12-03|2439.73
#2018-12-04|2342.32
#2018-12-05| .
#2018-12-06|2330.89
#2018-12-07|2285.06
#2018-12-10|2261.58
#2018-12-11|2244.17
#2018-12-12|2248.37
#2018-12-13|2239.35
#2018-12-14|2217.84
#2018-12-17|2183.65
#2018-12-18|2180.33
#2018-12-19|2153.64
#2018-12-20|2132.20
#2018-12-21|2087.29
#2018-12-24|2037.50
#2018-12-25| .
#2018-12-26|2133.30
#2018-12-27|2154.72
#2018-12-28|2154.19
#2018-12-31|2172.73
#2019-01-01| .
#2019-01-02|2179.87
#2019-01-03|2135.17
#2019-01-04|2201.70
#2019-01-07|2211.46
#2019-01-08|2217.90
#2019-01-09|2229.01
#2019-01-10|2235.93
#2019-01-11|2238.25
#2019-01-14|2247.67
#2019-01-15|2265.14
#2019-01-16|2306.08
#2019-01-17|2317.98
#2019-01-18|2351.63
#2019-01-21| .
#2019-01-22|2329.13
#2019-01-23|2328.25
#2019-01-24|2335.11
#2019-01-25|2356.78
#2019-01-28|2350.60
#2019-01-29|2346.98
#2019-01-30|2363.15
#2019-01-31|2365.44
#2019-02-01|2378.13
#2019-02-04|2389.17
#2019-02-05|2390.03
#2019-02-06|2380.31
#2019-02-07|2364.51
#2019-02-08|2356.36
#2019-02-11|2361.99
#2019-02-12|2389.70
#2019-02-13|2397.77
#2019-02-14|2379.18
#2019-02-15|2419.69
#2019-02-18| .
#2019-02-19|2421.62
#2019-02-20|2430.57
#2019-02-21|2420.95
#2019-02-22|2422.60
#2019-02-25|2427.74
#2019-02-26|2424.58
#2019-02-27|2430.44
#2019-02-28|2427.91
#2019-03-01|2440.82
#2019-03-04|2429.09
#2019-03-05|2425.18
#2019-03-06|2410.78
#2019-03-07|2389.92
#2019-03-08|2391.09
#2019-03-11|2419.54
#2019-03-12|2426.01
#2019-03-13|2442.95
#2019-03-14|2454.02
#2019-03-15|2466.49
#2019-03-18|2482.35
#2019-03-19|2467.98
#2019-03-20|2430.82
#2019-03-21|2437.57
#2019-03-22|2381.03
#2019-03-25|2373.99
#2019-03-26|2399.11
#2019-03-27|2388.59
#2019-03-28|2407.72
#2019-03-29|2414.99
#2019-04-01|2458.95
#2019-04-02|2462.35
#2019-04-03|2468.45
#2019-04-04|2474.96
#2019-04-05|2479.44
#2019-04-08|2480.16
#2019-04-09|2463.07
#2019-04-10|2473.13
#2019-04-11|2481.27
#2019-04-12|2520.95
#2019-04-15|2508.88
#2019-04-16|2525.19
#2019-04-17|2525.67
#2019-04-18|2523.70
#2019-04-19| .
#2019-04-22|2516.82
#2019-04-23|2532.43
#2019-04-24|2533.22
#2019-04-25|2537.52
#2019-04-26|2560.48
#2019-04-29|2576.41
#2019-04-30|2588.11
#2019-05-01|2568.84
#2019-05-02|2569.49
#2019-05-03|2589.22
#2019-05-06|2575.54
#2019-05-07|2533.05
#2019-05-08|2528.33
#2019-05-09|2526.98
#2019-05-10|2542.70
#2019-05-13|2482.36
#2019-05-14|2503.80
#2019-05-15|2501.95
#2019-05-16|2528.96
#2019-05-17|2516.25
#2019-05-20|2511.97
#2019-05-21|2532.28
#2019-05-22|2525.71
#2019-05-23|2494.24
#2019-05-24|2510.88
#2019-05-27| .
#2019-05-28|2488.82
#2019-05-29|2481.61
#2019-05-30|2476.13
#2019-05-31|2449.51
#2019-06-03|2455.10
#2019-06-04|2509.27
#2019-06-05|2534.85
#2019-06-06|2545.44
#2019-06-07|2550.81
#2019-06-10|2567.04
#2019-06-11|2566.13
#2019-06-12|2550.63
#2019-06-13|2551.86
#2019-06-14|2557.51
#2019-06-17|2544.61
#2019-06-18|2567.13
#2019-06-19|2568.57
#2019-06-20|2587.13
#2019-06-21|2576.37
#2019-06-24|2568.80
#2019-06-25|2550.86
#2019-06-26|2542.11
#2019-06-27|2562.67
#2019-06-28|2594.13
#2019-07-01|2616.30
#2019-07-02|2623.12
#2019-07-03|2644.08
#2019-07-04| .
#2019-07-05|2648.22
#2019-07-08|2636.37
#2019-07-09|2648.54
#2019-07-10|2644.01
#2019-07-11|2654.62
#2019-07-12|2664.42
#2019-07-15|2655.05
#2019-07-16|2646.48
#2019-07-17|2627.21
#2019-07-18|2643.63
#2019-07-19|2625.81
#2019-07-22|2633.70
#2019-07-23|2660.87
#2019-07-24|2682.76
#2019-07-25|2666.07
#2019-07-26|2691.49
#2019-07-29|2677.33
#2019-07-30|2674.82
#2019-07-31|2658.80
#2019-08-01|2616.80
#2019-08-02|2611.98
#2019-08-05|2527.54
#2019-08-06|2567.68
#2019-08-07|2554.58
#2019-08-08|2601.56
#2019-08-09|2593.96
#2019-08-12|2552.86
#2019-08-13|2579.05
#2019-08-14|2498.41
#2019-08-15|2515.40
#2019-08-16|2554.23
#2019-08-19|2578.97
#2019-08-20|2550.18
#2019-08-21|2564.91
#2019-08-22|2576.35
#2019-08-23|2515.90
#2019-08-26|2543.94
#2019-08-27|2531.13
#2019-08-28|2549.77
#2019-08-29|2584.33
#2019-08-30|2590.39
#2019-09-02| .
#2019-09-03|2574.35
#2019-09-04|2603.45
#2019-09-05|2640.47
#2019-09-06|2642.20
#2019-09-09|2658.13
#2019-09-10|2648.56
#2019-09-11|2655.30
#2019-09-12|2673.77
#2019-09-13|2684.14
#2019-09-16|2677.01
#2019-09-17|2686.28
#2019-09-18|2691.06
#2019-09-19|2686.83
#2019-09-20|2669.13
#2019-09-23|2675.45
#2019-09-24|2655.06
#2019-09-25|2670.14
#2019-09-26|2667.23
#2019-09-27|2663.15
#2019-09-30|2660.31
#2019-10-01|2618.45
#2019-10-02|2569.49
#2019-10-03|2584.39
#2019-10-04|2628.07
#2019-10-07|2615.83
#2019-10-08|2571.66
#2019-10-09|2597.49
#2019-10-10|2617.72
#2019-10-11|2643.16
#2019-10-14|2646.40
#2019-10-15|2674.88
#2019-10-16|2668.45
#2019-10-17|2674.03
#2019-10-18|2677.20
#2019-10-21|2710.35
#2019-10-22|2689.38
#2019-10-23|2699.16
#2019-10-24|2706.18
#2019-10-25|2712.98
#2019-10-28|2722.85
#2019-10-29|2726.28
#2019-10-30|2728.77
#2019-10-31|2717.66
#2019-11-01|2747.14
#2019-11-04|2755.44
#2019-11-05|2748.82
#2019-11-06|2759.84
#2019-11-07|2772.59
#2019-11-08|2773.67
#2019-11-11|2771.28
#2019-11-12|2768.37
#2019-11-13|2761.91
#2019-11-14|2768.54
#2019-11-15|2780.79
#2019-11-18|2786.47
#2019-11-19|2795.91
#2019-11-20|2784.84
#2019-11-21|2775.81
#2019-11-22|2786.95
#2019-11-25|2805.15
#2019-11-26|2812.81
#2019-11-27|2825.16
#2019-11-28|2825.16
#2019-11-29|2819.32
#2019-12-02|2792.72
#2019-12-03|2769.54
#2019-12-04|2790.30
#2019-12-05|2802.49
#2019-12-06|2830.62
#2019-12-09|2824.88
#2019-12-10|2821.04
#2019-12-11|2814.93
#2019-12-12|2850.83
#2019-12-13|2846.51
#2019-12-16|2859.79
#2019-12-17|2863.03
#2019-12-18|2858.10
#2019-12-19|2866.50
#2019-12-20|2872.88
#2019-12-23|2865.72
#2019-12-24|2869.28
#2019-12-25| .
#2019-12-26|2886.94
#2019-12-27|2886.70
#2019-12-30|2875.08
#2019-12-31|2884.95
#2020-01-01| .
#2020-01-02|2905.92
#2020-01-03|2883.99
#2020-01-06|2883.46
#2020-01-07|2864.12
#2020-01-08|2883.90
#2020-01-09|2904.76
#2020-01-10|2894.59
#2020-01-13|2919.57
#2020-01-14|2910.01
#2020-01-15|2908.16
#2020-01-16|2933.54
#2020-01-17|2948.62
#2020-01-20| .
#2020-01-21|2936.98
#2020-01-22|2942.75
#2020-01-23|2941.09
#2020-01-24|2908.40
#2020-01-27|2866.86
#2020-01-28|2894.07
#2020-01-29|2891.39
#2020-01-30|2924.07
#2020-01-31|2862.51
#2020-02-03|2880.51
#2020-02-04|2913.39
#2020-02-05|2952.37
#2020-02-06|2954.62
#2020-02-07|2945.47
#2020-02-10|2960.57
#2020-02-11|2973.26
#2020-02-12|2983.30
#2020-02-13|2985.87
#2020-02-14|2998.71
#2020-02-17| .
#2020-02-18|2979.68
#2020-02-19|2992.69
#2020-02-20|2991.52
#2020-02-21|2967.36
#2020-02-24|2874.38
#2020-02-25|2770.22
#2020-02-26|2748.89
#2020-02-27|2625.43
#2020-02-28|2571.99
#2020-03-02|2700.87
#2020-03-03|2617.26
#2020-03-04|2709.19
#2020-03-05|2595.80
#2020-03-06|2522.93
#2020-03-09|2276.20
#2020-03-10|2414.56
#2020-03-11|2283.18
#2020-03-12|2052.63
#2020-03-13|2301.05
#2020-03-16|1972.13
#2020-03-17|2078.21
#2020-03-18|1908.65
#2020-03-19|1937.65
#2020-03-20|1860.00
#2020-03-23|1747.07
#2020-03-24|1963.43
#2020-03-25|2035.44
#2020-03-26|2165.54
#2020-03-27|2099.14
#2020-03-30|2146.66
#2020-03-31|2079.74
#2020-04-01|1957.86
#2020-04-02|2008.70
#2020-04-03|1969.07
#2020-04-06|2124.89
#2020-04-07|2132.44
#2020-04-08|2236.22
#2020-04-09|2332.65
#2020-04-10|2332.65
#2020-04-13|2248.32
#2020-04-14|2275.73
#2020-04-15|2179.50
#2020-04-16|2143.50
#2020-04-17|2249.51
#2020-04-20|2193.67
#2020-04-21|2132.61
#2020-04-22|2168.10
#2020-04-23|2158.69
#2020-04-24|2182.00
#2020-04-27|2256.69
#2020-04-28|2268.76
#2020-04-29|2337.78
#2020-04-30|2283.21
#2020-05-01|2211.84
#2020-05-04|2199.23
#2020-05-05|2205.86
#2020-05-06|2166.54
#2020-05-07|2208.69
#2020-05-08|2251.42
#2020-05-11|2215.83
#2020-05-12|2150.98
#2020-05-13|2098.45
#2020-05-14|2143.00
#2020-05-15|2134.41
#2020-05-18|2241.42
#2020-05-19|2196.04
#2020-05-20|2241.48
#2020-05-21|2227.98
#2020-05-22|2235.42
#2020-05-25|2235.42
#2020-05-26|2329.13
#2020-05-27|2402.21
#2020-05-28|2385.45
#2020-05-29|2364.73
#2020-06-01|2391.07
#2020-06-02|2411.82
#2020-06-03|2484.70
#2020-06-04|2502.42
#2020-06-05|2594.20
#2020-06-08|2633.86
#2020-06-09|2591.84
#2020-06-10|2521.42
#2020-06-11|2332.81
#2020-06-12|2400.32
#2020-06-15|2426.24
#2020-06-16|2462.20
#2020-06-17|2435.58
#2020-06-18|2429.35
#2020-06-19|2409.52
#2020-06-22|2407.07
#2020-06-23|2416.79
#2020-06-24|2334.44
#2020-06-25|2386.05
#2020-06-26|2298.50
#2020-06-29|2325.39
#2020-06-30|2359.25
#2020-07-01|2359.58
#2020-07-02|2361.91
#2020-07-03| .
#2020-07-06|2396.71
#2020-07-07|2349.84
#2020-07-08|2367.70
#2020-07-09|2327.95
#2020-07-10|2381.12
#2020-07-13|2371.90
#2020-07-14|2398.14
#2020-07-15|2436.45
#2020-07-16|2423.32
#2020-07-17|2420.92
#2020-07-20|2420.10
#2020-07-21|2445.51
#2020-07-22|2455.29
#2020-07-23|2452.59
#2020-07-24|2440.35
#2020-07-27|2434.70
#2020-07-28|2437.41
#2020-07-29|2482.36
#2020-07-30|2443.89
#2020-07-31|2439.54
#2020-08-03|2440.44
#2020-08-04|2441.30
#2020-08-05|2473.72
#2020-08-06|2477.89
#2020-08-07|2515.41
#2020-08-10|2522.36
#2020-08-11|2538.73
#2020-08-12|2541.00
#2020-08-13|2524.20
#2020-08-14|2527.13
#2020-08-17|2510.25
#2020-08-18|2499.75
#2020-08-19|2491.87
#2020-08-20|2487.20
#2020-08-21|2485.58
#2020-08-24|2530.56
#2020-08-25|2539.76
#2020-08-26|2533.33
#2020-08-27|2571.23
#2020-08-28|2592.48
#2020-08-31|2560.47
#2020-09-01|2564.09
#2020-09-02|2604.43
#2020-09-03|2552.48
#2020-09-04|2552.39
#2020-09-07| .
#2020-09-08|2495.46
#2020-09-09|2526.40
#2020-09-10|2490.71
#2020-09-11|2500.35
#2020-09-14|2540.82
#2020-09-15|2524.53
#2020-09-16|2546.19
#2020-09-17|2517.46
#2020-09-18|2500.05
#2020-09-21|2444.08
#2020-09-22|2424.66
#2020-09-23|2372.03
#2020-09-24|2376.63
#2020-09-25|2401.97
#2020-09-28|2454.69
#2020-09-29|2427.65
#2020-09-30|2456.42
#2020-10-01|2462.37
#2020-10-02|2476.91
#2020-10-05|2513.91
#2020-10-06|2489.13
#2020-10-07|2529.61
#2020-10-08|2563.52
#2020-10-09|2566.53
#2020-10-12|2595.97
#2020-10-13|2550.24
#2020-10-14|2521.25
#2020-10-15|2541.29
#2020-10-16|2543.91
#2020-10-19|2504.14
#2020-10-20|2524.31
#2020-10-21|2515.82
#2020-10-22|2557.95
#2020-10-23|2567.77
#2020-10-26|2512.64
#2020-10-27|2467.77
#2020-10-28|2408.08
#2020-10-29|2423.48
#2020-10-30|2428.20
#2020-11-02|2472.66
#2020-11-03|2525.29
#2020-11-04|2504.14
#2020-11-05|2564.86
#2020-11-06|2546.93
#2020-11-09|2728.39
#2020-11-10|2750.28
#2020-11-11|2742.31
#2020-11-12|2697.31
#2020-11-13|2735.37
#2020-11-16|2792.86
#2020-11-17|2788.57
#2020-11-18|2765.96
#2020-11-19|2775.97
#2020-11-20|2753.71
#2020-11-23|2802.26
#2020-11-24|2896.72
#2020-11-25|2888.23
#2020-11-26|2888.23
#2020-11-27|2878.67
#2020-11-30|2825.84
#2020-12-01|2865.88
#2020-12-02|2894.94
#2020-12-03|2893.63
#2020-12-04|2924.62
#2020-12-07|2906.00
#2020-12-08|2905.31
#2020-12-09|2899.62
#2020-12-10|2904.53
#2020-12-11|2880.73
#2020-12-14|2847.74
#2020-12-15|2894.56
#2020-12-16|2899.33
#2020-12-17|2909.83
#2020-12-18|2890.35
#2020-12-21|2926.98
#2020-12-22|2898.12
#2020-12-23|2940.66
#2020-12-24|2943.89
#2020-12-25|2943.89
#2020-12-28|2958.54
#2020-12-29|2950.78
#2020-12-30|2960.64
#2020-12-31|2999.72
#2021-01-01|2999.72
#2021-01-04|2960.84
#2021-01-05|2971.27
#2021-01-06|3091.61
#2021-01-07|3140.43
#2021-01-08|3135.93
#2021-01-11|3149.44
#2021-01-12|3180.73
#2021-01-13|3176.64
#2021-01-14|3185.95
#2021-01-15|3126.95
#2021-01-18|3126.95
#2021-01-19|3136.04
#2021-01-20|3121.65
#2021-01-21|3093.41
#2021-01-22|3070.34
#2021-01-25|3050.62
#2021-01-26|3030.49
#2021-01-27|2940.07
#2021-01-28|2993.50
#2021-01-29|2938.69
#2021-02-01|2972.59
#2021-02-02|3046.86
#2021-02-03|3061.64
#2021-02-04|3128.06
#2021-02-05|3129.47
#2021-02-08|3164.72
#2021-02-09|3169.90
#2021-02-10|3167.22
#2021-02-11|3161.01
#2021-02-12|3190.98
#2021-02-15|3190.98
#2021-02-16|3244.40
#2021-02-17|3259.64
#2021-02-18|3246.72
#2021-02-19|3277.77
#2021-02-22|3301.30
#2021-02-23|3316.84
#2021-02-24|3379.61
#2021-02-25|3323.75
#2021-02-26|3259.78
#2021-03-01|3361.35
#2021-03-02|3351.79
#2021-03-03|3377.09
#2021-03-04|3335.53
#2021-03-05|3392.58
#2021-03-08|3435.28
#2021-03-09|3414.27
#2021-03-10|3479.37
#2021-03-11|3469.85
#2021-03-12|3508.21
#2021-03-15|3488.80
#2021-03-16|3456.14
#2021-03-17|3476.14
#2021-03-18|3497.26
#2021-03-19|3457.03
#2021-03-22|3412.48
#2021-03-23|3368.08
#2021-03-24|3379.90
#2021-03-25|3428.52
#2021-03-26|3489.05
#2021-03-29|3459.33
#2021-03-30|3482.03
#2021-03-31|3452.73
#2021-04-01|3495.56
#2021-04-02|3495.56
#2021-04-05|3521.92
#2021-04-06|3517.60
#2021-04-07|3530.74
#2021-04-08|3533.90
#2021-04-09|3563.29
#2021-04-12|3577.79
#2021-04-13|3548.27
#2021-04-14|3570.06
#2021-04-15|3566.26
#2021-04-16|3589.10
#2021-04-19|3580.62
#2021-04-20|3518.76
#2021-04-21|3567.37
#2021-04-22|3530.87
#2021-04-23|3601.57
#2021-04-26|3609.23
#2021-04-27|3645.18
#2021-04-28|3650.28
#2021-04-29|3715.50
#2021-04-30|3677.33
#2021-05-03|3695.77
#2021-05-04|3719.70
#2021-05-05|3754.46
#2021-05-06|3808.65
#2021-05-07|3829.07
#2021-05-10|3823.04
#2021-05-11|3761.49
#2021-05-12|3710.94
#2021-05-13|3779.47
#2021-05-14|3838.65
#2021-05-17|3843.15
#2021-05-18|3793.07
#2021-05-19|3768.20
#2021-05-20|3772.71
#2021-05-21|3808.01
#2021-05-24|3826.02
#2021-05-25|3792.30
#2021-05-26|3803.88
#2021-05-27|3847.68
#2021-05-28|3849.67
#2021-05-31|3849.67
#2021-06-01|3870.53
#2021-06-02|3874.95
#2021-06-03|3886.00
#2021-06-04|3894.05
#2021-06-07|3869.41
#2021-06-08|3862.12
#2021-06-09|3823.29
#2021-06-10|3781.85
#2021-06-11|3804.95
#2021-06-14|3766.10
#2021-06-15|3771.09
#2021-06-16|3770.95
#2021-06-17|3666.79
#2021-06-18|3580.05
#2021-06-21|3659.73
#2021-06-22|3665.28
#2021-06-23|3674.44
#2021-06-24|3717.43
#2021-06-25|3761.24
#2021-06-28|3739.14
#2021-06-29|3728.91
#2021-06-30|3744.39
#2021-07-01|3770.83
#2021-07-02|3764.99
#2021-07-05|3764.99
#2021-07-06|3705.86
#2021-07-07|3709.05
#2021-07-08|3638.42
#2021-07-09|3738.97
#2021-07-12|3775.66
#2021-07-13|3735.50
#2021-07-14|3717.73
#2021-07-15|3734.31
#2021-07-16|3685.63
#2021-07-19|3586.66
#2021-07-20|3671.77
#2021-07-21|3731.95
#2021-07-22|3699.56
#2021-07-23|3704.09
#2021-07-26|3727.69
#2021-07-27|3730.75
#2021-07-28|3726.38
#2021-07-29|3766.63
#2021-07-30|3740.80
#2021-08-02|3739.09
#2021-08-03|3781.19
#2021-08-04|3756.24
#2021-08-05|3800.56
#2021-08-06|3875.86
#2021-08-09|3888.36
#2021-08-10|3926.00
#2021-08-11|3968.77
#2021-08-12|3974.52
#2021-08-13|3946.46
#2021-08-16|3940.21
#2021-08-17|3907.22
#2021-08-18|3861.79
#2021-08-19|3833.79
#2021-08-20|3859.27
#2021-08-23|3889.61
#2021-08-24|3918.88
#2021-08-25|3963.02
#2021-08-26|3946.63
#2021-08-27|3995.22
#2021-08-30|3945.09
#2021-08-31|3939.21
#2021-09-01|3919.36
#2021-09-02|3934.04
#2021-09-03|3915.68
#2021-09-06|3915.68
#2021-09-07|3891.85
#2021-09-08|3880.76
#2021-09-09|3889.95
#2021-09-10|3863.52
#2021-09-13|3905.36
#2021-09-14|3854.24
#2021-09-15|3891.31
#2021-09-16|3882.62
#2021-09-17|3861.05
#2021-09-20|3770.10
#2021-09-21|3766.09
#2021-09-22|3820.73
#2021-09-23|3911.11
#2021-09-24|3927.18
#2021-09-27|3973.85
#2021-09-28|3907.60
#2021-09-29|3910.42
#2021-09-30|3849.76
#2021-10-01|3904.29
#2021-10-04|3872.06
#2021-10-05|3946.60
#2021-10-06|3956.35
#2021-10-07|3980.21
#2021-10-08|4000.56
#2021-10-11|3961.32
#2021-10-12|3947.45
#2021-10-13|3929.78
#2021-10-14|3998.80
#2021-10-15|4063.63
#2021-10-18|4066.40
#2021-10-19|4110.30
#2021-10-20|4142.56
#2021-10-21|4135.47
#2021-10-22|4187.21
#2021-10-25|4189.65
#2021-10-26|4203.23
#2021-10-27|4136.18
#2021-10-28|4196.14
#2021-10-29|4182.17
#2021-11-01|4180.78
#2021-11-02|4194.95
#2021-11-03|4211.36
#2021-11-04|4156.05
#2021-11-05|4151.48
#2021-11-08|4172.44
#2021-11-09|4153.92
#2021-11-10|4134.10
#2021-11-11|4148.73
#2021-11-12|4157.99
#2021-11-15|4157.12
#2021-11-16|4152.34
#2021-11-17|4108.89
#2021-11-18|4089.10
#2021-11-19|4046.71
#2021-11-22|4101.80
#2021-11-23|4164.28
#2021-11-24|4155.25
#2021-11-25|4155.25
#2021-11-26|4027.85
#2021-11-29|4048.82
#2021-11-30|3952.14
#2021-12-01|3907.45
#2021-12-02|4012.74
#2021-12-03|3943.75
#2021-12-06|3993.05
#2021-12-07|4068.81
#2021-12-08|4043.98
#2021-12-09|4029.78
#2021-12-10|4033.60
#2021-12-13|3986.15
#2021-12-14|4010.60
#2021-12-15|4023.03
#2021-12-16|4068.36
#2021-12-17|3978.43
#2021-12-20|3905.15
#2021-12-21|3981.28
#2021-12-22|4007.25
#2021-12-23|4033.29
#2021-12-24|4033.29
#2021-12-27|4073.68
#2021-12-28|4068.87
#2021-12-29|4062.02
#2021-12-30|4053.23
#2021-12-31|4047.23
#2022-01-03|4093.71
#2022-01-04|4195.75
#2022-01-05|4136.12
#2022-01-06|4198.80
#2022-01-07|4240.36
#2022-01-10|4224.46
#2022-01-11|4266.20
#2022-01-12|4269.27
#2022-01-13|4245.78
#2022-01-14|4198.42
#2022-01-17|4198.42
#2022-01-18|4097.85
#2022-01-19|4033.90
#2022-01-20|4012.95
#2022-01-21|3929.06
#2022-01-24|3935.37
#2022-01-25|3944.65
#2022-01-26|3957.58
#2022-01-27|3928.87
#2022-01-28|3983.61
#2022-01-31|4025.08
#2022-02-01|4082.62
#2022-02-02|4109.58
#2022-02-03|4057.97
#2022-02-04|4124.89
#2022-02-07|4137.47
#2022-02-08|4184.77
#2022-02-09|4214.10
#2022-02-10|4174.97
#2022-02-11|4105.07
#2022-02-14|4057.08
#2022-02-15|4111.81
#2022-02-16|4111.02
#2022-02-17|4006.09
#2022-02-18|4002.53
#2022-02-21|4002.53
#2022-02-22|3983.93
#2022-02-23|3915.32
#2022-02-24|3871.93
#2022-02-25|3992.76
#2022-02-28|3930.09
#2022-03-01|3802.06
#2022-03-02|3901.29
#2022-03-03|3885.03
#2022-03-04|3808.02
#2022-03-07|3669.62
#2022-03-08|3648.52
#2022-03-09|3785.32
#2022-03-10|3753.30
#2022-03-11|3723.73
#2022-03-14|3759.08
#2022-03-15|3807.48
#2022-03-16|3924.92
#2022-03-17|3977.95
#2022-03-18|3990.73
#2022-03-21|3986.57
#2022-03-22|4053.66
#2022-03-23|3980.51
#2022-03-24|4011.04
#2022-03-25|4060.22
#2022-03-28|4051.49
#2022-03-29|4063.74
#2022-03-30|4031.98
#2022-03-31|3937.08
#2022-04-01|3928.38
#2022-04-04|3913.26
#2022-04-05|3878.03
#2022-04-06|3846.89
#2022-04-07|3841.71
#2022-04-08|3879.47
#2022-04-11|3860.98
#2022-04-12|3819.38
#2022-04-13|3814.69
#2022-04-14|3768.15
#2022-04-15|3768.15
#2022-04-18|3786.74
#2022-04-19|3839.18
#2022-04-20|3864.87
#2022-04-21|3799.03
#2022-04-22|3684.79
#2022-04-25|3689.23
#2022-04-26|3594.64
#2022-04-27|3593.58
#2022-04-28|3638.40
#2022-04-29|3514.58
#2022-05-02|3523.13
#2022-05-03|3569.76
#2022-05-04|3677.70
#2022-05-05|3567.77
#2022-05-06|3541.58
#2022-05-09|3451.42
#2022-05-10|3423.44
#2022-05-11|3387.33
#2022-05-12|3372.25
#2022-05-13|3422.17
#2022-05-16|3394.76
#2022-05-17|3486.03
#2022-05-18|3390.16
#2022-05-19|3369.63
#2022-05-20|3367.82
#2022-05-23|3475.06
#2022-05-24|3469.29
#2022-05-25|3496.39
#2022-05-26|3578.56
#2022-05-27|3642.61
#2022-05-30|3642.61
#2022-05-31|3628.24
#2022-06-01|3567.24
#2022-06-02|3621.11
#2022-06-03|3566.39
#2022-06-06|3576.96
#2022-06-07|3600.45
#2022-06-08|3537.92
#2022-06-09|3447.18
#2022-06-10|3319.66
#2022-06-13|3219.20
#2022-06-14|3184.44
#2022-06-15|3225.68
#2022-06-16|3144.48
#2022-06-17|3146.85
#2022-06-20|3146.85
#2022-06-21|3215.39
#2022-06-22|3206.23
#2022-06-23|3195.43
#2022-06-24|3318.59
#2022-06-27|3303.25
#2022-06-28|3272.18
#2022-06-29|3250.59
#2022-06-30|3220.37
#2022-07-01|3266.18
#2022-07-04|3266.18
#2022-07-05|3255.80
#2022-07-06|3246.98
#2022-07-07|3297.41
#2022-07-08|3289.88
#2022-07-11|3259.90
#2022-07-12|3239.16
#2022-07-13|3206.73
#2022-07-14|3145.34
#2022-07-15|3258.55
#2022-07-18|3241.83
#2022-07-19|3345.38
#2022-07-20|3358.85
#2022-07-21|3378.72
#2022-07-22|3357.25
#2022-07-25|3378.06
#2022-07-26|3328.65
#2022-07-27|3384.80
#2022-07-28|3419.54
#2022-07-29|3467.33
#2022-08-01|3439.69
#2022-08-02|3400.83
#2022-08-03|3453.30
#2022-08-04|3446.44
#2022-08-05|3472.82
#2022-08-08|3465.75
#2022-08-09|3482.40
#2022-08-10|3567.00
#2022-08-11|3601.21
#2022-08-12|3661.86
#2022-08-15|3664.63
#2022-08-16|3688.05
#2022-08-17|3666.59
#2022-08-18|3669.68
#2022-08-19|3591.46
#2022-08-22|3514.08
#2022-08-23|3502.39
#2022-08-24|3520.66
#2022-08-25|3573.81
#2022-08-26|3459.74
#2022-08-29|3435.06
#2022-08-30|3420.59
#2022-08-31|3390.92
#2022-09-01|3404.88
#2022-09-02|3376.73
#2022-09-05|3376.73
#2022-09-06|3368.47
#2022-09-07|3435.63
#2022-09-08|3497.49
#2022-09-09|3527.89
#2022-09-12|3557.38
#2022-09-13|3422.45
#2022-09-14|3415.56
#2022-09-15|3425.27
#2022-09-16|3390.93
#2022-09-19|3431.29
#2022-09-20|3378.15
#2022-09-21|3305.48
#2022-09-22|3253.23
#2022-09-23|3201.50
#2022-09-26|3149.04
#2022-09-27|3138.28
#2022-09-28|3198.98
#2022-09-29|3157.50
#2022-09-30|3124.92
#2022-10-03|3211.74
#2022-10-04|3337.18
#2022-10-05|3308.10
#2022-10-06|3260.06
#2022-10-07|3181.48
#2022-10-10|3165.82
#2022-10-11|3119.73
#2022-10-12|3114.26
#2022-10-13|3240.12
#2022-10-14|3186.34
#2022-10-17|3269.47
#2022-10-18|3324.32
#2022-10-19|3271.56
#2022-10-20|3219.06
#2022-10-21|3317.65
#2022-10-24|3359.40
#2022-10-25|3401.05
#2022-10-26|3415.04
#2022-10-27|3441.78
#2022-10-28|3522.97
#2022-10-31|3496.60
#2022-11-01|3516.35
#2022-11-02|3476.54
#2022-11-03|3442.39
#2022-11-04|3506.04
#2022-11-07|3539.70
#2022-11-08|3559.17
#2022-11-09|3499.28
#2022-11-10|3685.12
#2022-11-11|3719.83
#2022-11-14|3656.59
#2022-11-15|3668.12
#2022-11-16|3648.66
#2022-11-17|3628.05
#2022-11-18|3655.69
#2022-11-21|3665.12
#2022-11-22|3701.96
#2022-11-23|3716.78
#2022-11-24|3716.78
#2022-11-25|3732.49
#2022-11-28|3666.70
#2022-11-29|3688.07
#2022-11-30|3752.48
#2022-12-01|3723.64
#2022-12-02|3706.43
#2022-12-05|3608.21
#2022-12-06|3573.52
#2022-12-07|3555.50
#2022-12-08|3564.57
#2022-12-09|3553.67
#2022-12-12|3599.44
#2022-12-13|3612.78
#2022-12-14|3566.68
#2022-12-15|3493.01
#2022-12-16|3468.35
#2022-12-19|3462.13
#2022-12-20|3471.74
#2022-12-21|3532.75
#2022-12-22|3496.50
#2022-12-23|3516.63
#2022-12-26|3516.63
#2022-12-27|3515.02
#2022-12-28|3502.48
#2022-12-29|3553.40
#2022-12-30|3543.63
#2023-01-02|3543.63
#2023-01-03|3559.04
#2023-01-04|3616.10
#2023-01-05|3585.82
#2023-01-06|3665.46
#2023-01-09|3653.43
#2023-01-10|3676.23
#2023-01-11|3709.55
#2023-01-12|3722.93
#2023-01-13|3750.57
#2023-01-16|3750.57
#2023-01-17|3725.17
#2023-01-18|3656.10
#2023-01-19|3609.72
#2023-01-20|3669.88
#2023-01-23|3712.52
#2023-01-24|3715.10
#2023-01-25|3737.63
#2023-01-26|3762.16
#2023-01-27|3756.33
#2023-01-30|3735.45
#2023-01-31|3785.71
#2023-02-01|3789.62
#2023-02-02|3795.18
#2023-02-03|3789.59
#2023-02-06|3784.63
#2023-02-07|3827.93
#2023-02-08|3805.09
#2023-02-09|3755.12
#2023-02-10|3773.62
#2023-02-13|3815.19
#2023-02-14|3797.49
#2023-02-15|3801.99
#2023-02-16|3761.68
#2023-02-17|3762.66
#2023-02-20|3762.66
#2023-02-21|3686.95
#2023-02-22|3679.33
#2023-02-23|3685.02
#2023-02-24|3687.51
#2023-02-27|3688.01
#2023-02-28|3695.30
#2023-03-01|3678.05
#2023-03-02|3660.64
#2023-03-03|3720.01
#2023-03-06|3725.21
#2023-03-07|3629.65
#2023-03-08|3618.16
#2023-03-09|3463.30
#2023-03-10|3395.44
#2023-03-13|3278.81
#2023-03-14|3349.28
#2023-03-15|3255.75
#2023-03-16|3317.55
#2023-03-17|3208.61
#2023-03-20|3250.81
#2023-03-21|3339.40
#2023-03-22|3250.97
#2023-03-23|3222.06
#2023-03-24|3219.82
#2023-03-27|3273.98
#2023-03-28|3276.50
#2023-03-29|3323.95
#2023-03-30|3313.95
#2023-03-31|3350.52
#2023-04-03|3350.25
#2023-04-04|3310.67
#2023-04-05|3309.43
#2023-04-06|3326.87
#2023-04-07|3326.87
#2023-04-10|3338.71
#2023-04-11|3368.33
#2023-04-12|3366.21
#2023-04-13|3385.13
#2023-04-14|3429.29
#2023-04-17|3475.83
#2023-04-18|3494.41
#2023-04-19|3508.58
#2023-04-20|3491.78
#2023-04-21|3471.28
#2023-04-24|3466.41
#2023-04-25|3400.17
#2023-04-26|3363.30
#2023-04-27|3420.70
#2023-04-28|3458.10
#2023-05-01|3453.22
#2023-05-02|3370.16
#2023-05-03|3320.89
#2023-05-04|3267.88
#2023-05-05|3343.97
#2023-05-08|3349.72
#2023-05-09|3345.81
#2023-05-10|3332.27
#2023-05-11|3324.02
#2023-05-12|3308.89
#2023-05-15|3339.02
#2023-05-16|3305.97
#2023-05-17|3383.76
#2023-05-18|3403.28
#2023-05-19|3392.78
#2023-05-22|3403.52
#2023-05-23|3373.09
#2023-05-24|3328.96
#2023-05-25|3334.65
#2023-05-26|3356.20
#2023-05-29|3356.20
#2023-05-30|3366.33
#2023-05-31|3322.69
#2023-06-01|3353.52
#2023-06-02|3435.66
#2023-06-05|3416.21
#2023-06-06|3459.86
#2023-06-07|3486.20
#2023-06-08|3490.84
#2023-06-09|3491.80
#2023-06-12|3478.28
#2023-06-13|3512.10
#2023-06-14|3492.94
#2023-06-15|3542.17
#2023-06-16|3528.29
#2023-06-19|3528.29
#2023-06-20|3502.12
#2023-06-21|3492.10
#2023-06-22|3454.01
#2023-06-23|3433.56
#2023-06-26|3434.58
#2023-06-27|3461.00
#2023-06-28|3451.44
#2023-06-29|3511.06
#2023-06-30|3536.78
#2023-07-03|3560.58
#2023-07-04|3560.58
#2023-07-05|3542.22
#2023-07-06|3507.06
#2023-07-07|3522.84
#2023-07-10|3530.34
#2023-07-11|3575.13
#2023-07-12|3600.86
#2023-07-13|3616.55
#2023-07-14|3587.95
#2023-07-17|3630.53
#2023-07-18|3689.64
#2023-07-19|3710.83
#2023-07-20|3746.84
#2023-07-21|3734.28
#2023-07-24|3772.67
#2023-07-25|3745.97
#2023-07-26|3780.48
#2023-07-27|3738.35
#2023-07-28|3742.58
#2023-07-31|3752.50
#2023-08-01|3742.59
#2023-08-02|3714.61
#2023-08-03|3729.05
#2023-08-04|3712.32
#2023-08-07|3766.01
#2023-08-08|3733.06
#2023-08-09|3694.11
#2023-08-10|3693.73
#2023-08-11|3703.71
#2023-08-14|3687.33
#2023-08-15|3619.83
#2023-08-16|3611.58
#2023-08-17|3594.60
#2023-08-18|3591.31
#2023-08-21|3585.00
#2023-08-22|3539.24
#2023-08-23|3574.57
#2023-08-24|3572.71
#2023-08-25|3578.91
#2023-08-28|3598.33
#2023-08-29|3633.46
#2023-08-30|3634.97
#2023-08-31|3626.07
#2023-09-01|3650.00
#2023-09-04|3650.00
#2023-09-05|3619.94
#2023-09-06|3610.85
#2023-09-07|3604.23
#2023-09-08|3619.79
#2023-09-11|3635.23
#2023-09-12|3673.34
#2023-09-13|3669.13
#2023-09-14|3718.61
#2023-09-15|3693.58
#2023-09-18|3705.40
#2023-09-19|3703.97
#2023-09-20|3680.63
#2023-09-21|3624.34
#2023-09-22|3595.83
#2023-09-25|3606.07
#2023-09-26|3557.88
#2023-09-27|3555.59
#2023-09-28|3578.78
#2023-09-29|3542.98
#2023-10-02|3505.16
#2023-10-03|3442.99
#2023-10-04|3468.84
#2023-10-05|3484.71
#2023-10-06|3515.61
#2023-10-09|3519.81
#2023-10-10|3544.67
#2023-10-11|3551.83
#2023-10-12|3525.11
#2023-10-13|3536.15
#2023-10-16|3569.68
#2023-10-17|3587.92
#2023-10-18|3527.64
#2023-10-19|3484.87
#2023-10-20|3432.11
#2023-10-23|3403.84
#2023-10-24|3420.62
#2023-10-25|3410.44
#2023-10-26|3423.68
#2023-10-27|3346.70
#2023-10-30|3403.85
#2023-10-31|3439.51
#2023-11-01|3463.14
#2023-11-02|3548.45
#2023-11-03|3601.69
#2023-11-06|3586.00
#2023-11-07|3580.26
#2023-11-08|3583.61
#2023-11-09|3574.04
#2023-11-10|3613.10
#2023-11-13|3607.49
#2023-11-14|3684.04
#2023-11-15|3704.58
#2023-11-16|3723.06
#2023-11-17|3742.36
#2023-11-20|3754.78
#2023-11-21|3749.39
#2023-11-22|3763.18
#2023-11-23|3763.18
#2023-11-24|3775.98
#2023-11-27|3764.19
#2023-11-28|3756.25
#2023-11-29|3788.65
#2023-11-30|3827.47
#2023-12-01|3852.55
#2023-12-04|3858.90
#2023-12-05|3838.71
#2023-12-06|3812.30
#2023-12-07|3828.69
#2023-12-08|3854.22
#2023-12-11|3882.32
#2023-12-12|3907.60
#2023-12-13|3969.09
#2023-12-14|4027.52
#2023-12-15|4011.30
#2023-12-18|4010.70
#2023-12-19|4043.82
#2023-12-20|3971.31
#2023-12-21|4000.21
#2023-12-22|4012.66
#2023-12-25|4012.66
#2023-12-26|4032.08
#2023-12-27|4045.24
#2023-12-28|4058.77
#2023-12-29|4046.80
#2024-01-01|4046.80
#2024-01-02|4068.84
#2024-01-03|4039.44
#2024-01-04|4049.26
#2024-01-05|4070.35
#2024-01-08|4088.26
#2024-01-09|4054.58
#2024-01-10|4061.11
#2024-01-11|4040.11
#2024-01-12|4029.80
#2024-01-15|4029.80
#2024-01-16|4000.05
#2024-01-17|3983.83
#2024-01-18|3991.86
#2024-01-19|4058.89
#2024-01-22|4071.94
#2024-01-23|4078.74
#2024-01-24|4104.89
#2024-01-25|4134.15
#2024-01-26|4143.82
#2024-01-29|4146.24
#2024-01-30|4202.58
#2024-01-31|4151.16
#2024-02-01|4140.30
#2024-02-02|4163.37
#2024-02-05|4139.56
#2024-02-06|4153.29
#2024-02-07|4184.21
#2024-02-08|4176.91
#2024-02-09|4188.94
#2024-02-12|4207.40
#2024-02-13|4143.70
#2024-02-14|4183.85
#2024-02-15|4259.59
#2024-02-16|4251.80
#2024-02-19|4251.80
#2024-02-20|4249.34
#2024-02-21|4262.67
#2024-02-22|4311.61
#2024-02-23|4325.87
#2024-02-26|4296.04
#2024-02-27|4308.68
#2024-02-28|4325.58
#2024-02-29|4332.88
#2024-03-01|4319.38
#2024-03-04|4343.56
#2024-03-05|4350.34
#2024-03-06|4367.48
#2024-03-07|4364.00
#2024-03-08|4369.13
#2024-03-11|4376.80
#2024-03-12|4393.52
#2024-03-13|4418.53
#2024-03-14|4378.06
#2024-03-15|4387.53
#2024-03-18|4403.18
#2024-03-19|4419.70
#2024-03-20|4480.45
#2024-03-21|4530.36
#2024-03-22|4481.78
#2024-03-25|4473.95
#2024-03-26|4482.69
#2024-03-27|4544.18
#2024-03-28|4569.65
#2024-03-29|4569.65
#2024-04-01|4543.80
#2024-04-02|4516.33
#2024-04-03|4519.99
#2024-04-04|4474.49
#2024-04-05|4511.57
#2024-04-08|4531.26
#2024-04-09|4508.47
#2024-04-10|4440.20
#2024-04-11|4416.01
#2024-04-12|4331.29
#2024-04-15|4313.97
#2024-04-16|4281.66
#2024-04-17|4288.80
#2024-04-18|4315.77
#2024-04-19|4377.76
#2024-04-22|4440.77
#2024-04-23|4469.56
#2024-04-24|4457.28
#2024-04-25|4432.47
#2024-04-26|4425.92
#2024-04-29|4416.91
#2024-04-30|4373.73
#2024-05-01|4392.62
#2024-05-02|4409.88
#2024-05-03|4418.58
#2024-05-06|4473.07
#2024-05-07|4478.47
#2024-05-08|4498.10
#2024-05-09|4536.96
#2024-05-10|4557.88
#2024-05-13|4533.52
#2024-05-14|4567.47
#2024-05-15|4610.11
#2024-05-16|4604.99
#2024-05-17|4637.28
#2024-05-20|4575.28
#2024-05-21|4615.54
#2024-05-22|4595.53
#2024-05-23|4521.82
#2024-05-24|4564.68
#2024-05-27|4564.68
#2024-05-28|4518.01
#2024-05-29|4475.75
#2024-05-30|4505.27
#2024-05-31|4569.72
#2024-06-03|4550.30
#2024-06-04|4521.32
#2024-06-05|4534.38
#2024-06-06|4519.38
#2024-06-07|4530.86
#2024-06-10|4530.62
#2024-06-11|4474.21
#2024-06-12|4493.88
#2024-06-13|4481.58
#2024-06-14|4467.97
#2024-06-17|4505.21
#2024-06-18|4535.91
#2024-06-19|4535.91
#2024-06-20|4555.25
#2024-06-21|4530.30
#2024-06-24|4578.94
#2024-06-25|4544.47
#2024-06-26|4517.98
#2024-06-27|4528.04
#2024-06-28|4552.20
#2024-07-01|4572.12
#2024-07-02|4616.44
#2024-07-03|4608.85
#2024-07-04|4608.85
#2024-07-05|4591.66
#2024-07-08|4589.34
#2024-07-09|4629.83
#2024-07-10|4667.99
#2024-07-11|4706.25
#2024-07-12|4707.11
#2024-07-15|4781.28
#2024-07-16|4846.75
#2024-07-17|4881.53
#2024-07-18|4808.62
#2024-07-19|4772.86
#2024-07-22|4803.05
#2024-07-23|4816.68
#2024-07-24|4767.49
#2024-07-25|4785.99
#2024-07-26|4851.87
#2024-07-29|4828.30
#2024-07-30|4879.80
#2024-07-31|4852.95
#2024-08-01|4773.92
#2024-08-02|4634.24
#2024-08-05|4505.88
#2024-08-06|4575.46
#2024-08-07|4578.48
#2024-08-08|4655.56
#2024-08-09|4675.22
#2024-08-12|4649.85
#2024-08-13|4691.65
#2024-08-14|4759.19
#2024-08-15|4793.00
#2024-08-16|4826.70
#2024-08-19|4860.64
#2024-08-20|4833.70
#2024-08-21|4831.44
#2024-08-22|4856.42
#2024-08-23|4913.15
#2024-08-26|4924.89
#2024-08-27|4944.78
#2024-08-28|4964.79
#2024-08-29|4993.95
#2024-08-30|5049.10
#2024-09-02|5049.10
#2024-09-03|4997.09
#2024-09-04|4997.92
#2024-09-05|4942.83
#2024-09-06|4854.75
#2024-09-09|4915.00
#2024-09-10|4858.55
#2024-09-11|4836.74
#2024-09-12|4835.38
#2024-09-13|4849.53
#2024-09-16|4913.26
#2024-09-17|4937.02
#2024-09-18|4931.28
#2024-09-19|4999.37
#2024-09-20|4989.50
#2024-09-23|4984.18
#2024-09-24|4965.12
#2024-09-25|4935.32
#2024-09-26|4961.66
#2024-09-27|4974.94
#2024-09-30|4990.35
#2024-10-01|4950.96
#2024-10-02|4958.79
#2024-10-03|4930.62
#2024-10-04|5023.87
#2024-10-07|4962.12
#2024-10-08|4988.24
#2024-10-09|5035.59
#2024-10-10|5019.49
#2024-10-11|5137.99
#2024-10-14|5165.38
#2024-10-15|5184.78
#2024-10-16|5243.06
#2024-10-17|5260.15
#2024-10-18|5266.64
#2024-10-21|5219.36
#2024-10-22|5215.21
#2024-10-23|5203.12
#2024-10-24|5212.48
#2024-10-25|5148.65
#2024-10-28|5211.49
#2024-10-29|5185.89
#2024-10-30|5188.13
#2024-10-31|5117.41
#2024-11-01|5115.12
#2024-11-04|5071.68
#2024-11-05|5131.29
#2024-11-06|5485.90
#2024-11-07|5386.25
#2024-11-08|5432.59
#2024-11-11|5519.87
#2024-11-12|5502.69
#2024-11-13|5507.73
#2024-11-14|5496.02
#2024-11-15|5536.86
#2024-11-18|5552.91
#2024-11-19|5516.40
#2024-11-20|5502.33
#2024-11-21|5575.95
#2024-11-22|5639.81
#2024-11-25|5670.76
#2024-11-26|5683.43
#2024-11-27|5695.87
#2024-11-28|5695.87
#2024-11-29|5693.70
#2024-12-02|5634.30
#2024-12-03|5597.11
#2024-12-04|5580.97
#2024-12-05|5604.46
#2024-12-06|5605.14
#2024-12-09|5515.18
#2024-12-10|5496.83
#2024-12-11|5506.70
#2024-12-12|5482.48
#2024-12-13|5461.81
#2024-12-16|5460.45
#2024-12-17|5410.16
#2024-12-18|5237.03
#2024-12-19|5248.00
#2024-12-20|5325.93
#2024-12-23|5343.31
#2024-12-24|5409.79
#2024-12-25|5409.79
#2024-12-26|5420.76
#2024-12-27|5377.66
#2024-12-30|5329.36
#2024-12-31|5331.18
#2025-01-01|5331.18
#2025-01-02|5324.76
#2025-01-03|5377.00
#2025-01-06|5366.09
#2025-01-07|5354.71
#2025-01-08|5368.78
#2025-01-09|5368.78
#2025-01-10|5238.61
#2025-01-13|5277.58
#2025-01-14|5347.64
#2025-01-15|5496.54
#2025-01-16|5536.96
#2025-01-17|5590.32
#2025-01-20|5590.32
#2025-01-21|5639.85
#2025-01-22|5606.80
#2025-01-23|5636.34
#2025-01-24|5648.94
#2025-01-27|5701.25
#2025-01-28|5692.99
#2025-01-29|5690.23
#2025-01-30|5727.48
#2025-01-31|5694.18
#2025-02-03|5649.63
#2025-02-04|5649.03
#2025-02-05|5696.39
#2025-02-06|5759.76
#2025-02-07|5725.70
#2025-02-10|5667.54
#2025-02-11|5695.60
#2025-02-12|5671.54
#2025-02-13|5720.26
#2025-02-14|5728.30
#2025-02-17|5728.30
#2025-02-18|5767.18
#2025-02-19|5764.47
#2025-02-20|5664.99
#2025-02-21|5593.45
#2025-02-24|5617.42
#2025-02-25|5600.73
#2025-02-26|5593.58
#2025-02-27|5620.61
#2025-02-28|5745.29
#2025-03-03|5683.70
#2025-03-04|5479.60
#2025-03-05|5519.22
#2025-03-06|5430.24
#2025-03-07|5391.74
#2025-03-10|5247.57
#2025-03-11|5227.99
#2025-03-12|5239.20
#2025-03-13|5214.64
#2025-03-14|5345.27
#2025-03-17|5418.72
#2025-03-18|5409.00
#2025-03-19|5461.84
#2025-03-20|5476.06
#2025-03-21|5460.35
#2025-03-24|5560.35
#2025-03-25|5591.84
#2025-03-26|5568.44
#2025-03-27|5537.37
#2025-03-28|5432.40
#2025-03-31|5488.48
#2025-04-01|5484.16
#2025-04-02|5542.04
#2025-04-03|5241.17
#2025-04-04|4855.42
#2025-04-07|4857.52
#2025-04-08|4848.95
#2025-04-09|5209.40
#2025-04-10|5068.61
#2025-04-11|5149.83
#2025-04-14|5206.78
#2025-04-15|5216.76
#2025-04-16|5129.22
#2025-04-17|5148.85
#2025-04-18|5148.85
#2025-04-21|5033.26
#2025-04-22|5198.07
#2025-04-23|5263.13
#2025-04-24|5351.60
#2025-04-25|5334.37
#2025-04-28|5349.74
#2025-04-29|5395.01
#2025-04-30|5398.91
#2025-05-01|5399.00
#2025-05-02|5514.26
#2025-05-05|5455.47
#2025-05-06|5425.75
#2025-05-07|5461.45
#2025-05-08|5504.18
#2025-05-09|5501.99
#2025-05-12|5615.37
#2025-05-13|5656.89
#2025-05-14|5647.17
#2025-05-15|5686.58
#2025-05-16|5731.20
#2025-05-19|5722.10
#2025-05-20|5694.40
#2025-05-21|5585.50
#2025-05-22|5578.59
#2025-05-23|5568.24
#2025-05-26|5568.24
#2025-05-27|5664.80
#2025-05-28|5616.64
#2025-05-29|5643.27
#2025-05-30|5650.80
#2025-06-02|5659.90
#2025-06-03|5670.02
#2025-06-04|5626.41
#2025-06-05|5608.23
#2025-06-06|5679.24
#2025-06-09|5648.62
#2025-06-10|5637.83
#2025-06-11|5625.87
#2025-06-12|5634.69
#2025-06-13|5559.66
#2025-06-16|5623.29
#2025-06-17|5580.69
#2025-06-18|5641.98
#2025-06-19|5641.98
#2025-06-20|5664.54
#2025-06-23|5719.39
#2025-06-24|5798.37
#2025-06-25|5791.72
#2025-06-26|5848.69
#2025-06-27|5857.16
#2025-06-30|5903.37
#2025-07-01|5930.86
#2025-07-02|5930.82
#2025-07-03|5993.47
#2025-07-04|5993.47
#2025-07-07|5934.69
#2025-07-08|5873.25
#2025-07-09|5891.52
#2025-07-10|5942.15
#2025-07-11|5903.64
#2025-07-14|5943.52
#2025-07-15|5843.74
#2025-07-16|5882.42
#2025-07-17|5946.73
#2025-07-18|5963.27
#2025-07-21|5938.42
#2025-07-22|5962.76
#2025-07-23|6018.76
#2025-07-24|6029.37
#2025-07-25|6069.93
#2025-07-28|6025.62
#2025-07-29|5997.55
#2025-07-30|5999.54
#2025-07-31|5962.99
#2025-08-01|5850.76
#2025-08-04|5899.80
#2025-08-05|5885.74
#2025-08-06|5914.05
#2025-08-07|5863.91
#2025-08-08|5914.31
#2025-08-11|5916.39
#2025-08-12|5993.83
#2025-08-13|6003.16
#2025-08-14|6036.81
#2025-08-15|5962.02
#2025-08-18|5972.68
#2025-08-19|5975.77
#2025-08-20|6001.28
#2025-08-21|5982.79
#2025-08-22|6072.16
#2025-08-25|6036.17
#2025-08-26|6088.46
#2025-08-27|6099.57
#2025-08-28|6110.55
#2025-08-29|6118.12
#2025-09-01|6118.12
#2025-09-02|6074.51
#2025-09-03|6061.69
#2025-09-04|6132.42
#2025-09-05|6018.61
#2025-09-08|6033.92
#2025-09-09|6071.74
#2025-09-10|6070.73
#2025-09-11|6173.02
#2025-09-12|6152.02
#2025-09-15|6133.57
#2025-09-16|6119.99
#2025-09-17|6164.95
#2025-09-18|6190.41
#2025-09-19|6210.80
#2025-09-22|6198.22
#2025-09-23|6184.31
#2025-09-24|6159.50
#2025-09-25|6152.69
#2025-09-26|6200.07
#2025-09-29|6229.18
#2025-09-30|6207.60
#2025-10-01|6114.21
#2025-10-02|6100.84
#2025-10-03|6148.04
#2025-10-06|6143.56
#2025-10-07|6143.29
#2025-10-08|6108.28
#2025-10-09|6103.97
#2025-10-10|5969.27
#2025-10-13|6036.48
#2025-10-14|6089.02
#2025-10-15|6104.96
#2025-10-16|5943.80
#2025-10-17|5959.61
#2025-10-20|6033.34
#2025-10-21|6001.31
#2025-10-22|5963.59
#2025-10-23|5976.70
#2025-10-24|6057.52
#2025-10-27|6088.87
#2025-10-28|6048.72
#2025-10-29|5981.26
#2025-10-30|6003.76
#2025-10-31|6021.71
#2025-11-03|6002.71
#2025-11-04|6032.74
#2025-11-05|6047.10
#2025-11-06|6031.23
#2025-11-07|6086.49
#2025-11-10|6109.28
#2025-11-11|6125.16
#2025-11-12|6191.63
#2025-11-13|6105.91
#2025-11-14|6061.83
#2025-11-17|5948.13
#2025-11-18|5951.30
#2025-11-19|5972.49
#2025-11-20|5905.60
#2025-11-21|5950.04
#2025-11-24|5986.38
#2025-11-25|6046.20
#2025-11-26|6110.13
#2025-11-27|6110.13
#2025-11-28|6159.22
#2025-12-01|6105.65
#2025-12-02|6103.99
#2025-12-03|6193.73
#2025-12-04|6221.50
#2025-12-05|6217.21
#2025-12-08|6205.60
#2025-12-09|6175.34
#2025-12-10|6248.89
#2025-12-11|6327.49
#2025-12-12|6326.26
#2025-12-15|6339.39
#2025-12-16|6290.15
#2025-12-17|6290.77
#2025-12-18|6272.75
#2025-12-19|6310.26
#2025-12-22|6397.37
#2025-12-23|6410.50
#2025-12-24|6445.55
#2025-12-25|6445.55
#2025-12-26|6427.86
#2025-12-29|6394.82
#2025-12-30|6378.38
#2025-12-31|6335.42
#2026-01-01|6335.42
#2026-01-02|6372.45
#2026-01-05|6518.29
#2026-01-06|6528.70
#2026-01-07|6411.90
#2026-01-08|6457.57
#2026-01-09|6449.35
#2026-01-12|6425.71
#2026-01-13|6326.44
#2026-01-14|6295.91
#2026-01-15|6335.96
#2026-01-16|6346.30
#2026-01-19|6346.30
#2026-01-20|6192.13
#2026-01-21|6210.47
#2026-01-22|6248.68
#2026-01-23|6160.82
#2026-01-26|6205.18
#2026-01-27|6168.70
#2026-01-28|6167.34
#2026-01-29|6225.79
#2026-01-30|6230.01
#2026-02-02|6269.52
#2026-02-03|6227.16
#2026-02-04|6276.96
#2026-02-05|6185.40
#2026-02-06|6319.52
#2026-02-09|6307.77
#2026-02-10|6227.83
#2026-02-11|6122.95
#2026-02-12|6002.89
#2026-02-13|6026.20
#2026-02-16|6026.20
#2026-02-17|6077.83
#2026-02-18|6124.27
#2026-02-19|6071.84
#2026-02-20|6103.50
#2026-02-23|5930.63
#2026-02-24|5954.80
#2026-02-25|6054.00
#2026-02-26|6131.42
#2026-02-27|5987.72
#2026-03-02|5959.68
#2026-03-03|5946.49
#2026-03-04|5992.62
#2026-03-05|5959.97
#2026-03-06|5874.10
#2026-03-09|5847.98
#2026-03-10|5825.09
#2026-03-11|5785.00
#2026-03-12|5687.52
#2026-03-13|5690.77
#2026-03-16|5739.38
#2026-03-17|5782.01
#2026-03-18|5742.38
#2026-03-19|5741.74
#2026-03-20|5743.58
#2026-03-23|5785.75
#2026-03-24|5792.89
#2026-03-25|5798.59
#2026-03-26|5757.99
#2026-03-27|5624.19
#2026-03-30|5677.02
#2026-03-31|5810.87
#2026-04-01|5826.45