Table Data - Nasdaq US Large Cap Automobiles and Parts Net Total Return Index
| Title | Nasdaq US Large Cap Automobiles and Parts Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL4010N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSL4010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 847.22 |
| 2012-12-04 | 846.75 |
| 2012-12-05 | 843.66 |
| 2012-12-06 | 839.80 |
| 2012-12-07 | 854.59 |
| 2012-12-10 | 857.36 |
| 2012-12-11 | 860.74 |
| 2012-12-12 | 862.98 |
| 2012-12-13 | 849.97 |
| 2012-12-14 | 840.62 |
| 2012-12-17 | 856.82 |
| 2012-12-18 | 873.09 |
| 2012-12-19 | 886.03 |
| 2012-12-20 | 891.17 |
| 2012-12-21 | 893.32 |
| 2012-12-24 | 911.12 |
| 2012-12-25 | . |
| 2012-12-26 | 921.51 |
| 2012-12-27 | 924.62 |
| 2012-12-28 | 923.41 |
| 2012-12-31 | 939.33 |
| 2013-01-01 | . |
| 2013-01-02 | 959.48 |
| 2013-01-03 | 970.81 |
| 2013-01-04 | 971.30 |
| 2013-01-07 | 966.66 |
| 2013-01-08 | 959.62 |
| 2013-01-09 | 971.87 |
| 2013-01-10 | 984.40 |
| 2013-01-11 | 988.23 |
| 2013-01-14 | 988.96 |
| 2013-01-15 | 1004.02 |
| 2013-01-16 | 994.08 |
| 2013-01-17 | 1000.01 |
| 2013-01-18 | 990.23 |
| 2013-01-21 | . |
| 2013-01-22 | 987.88 |
| 2013-01-23 | 977.65 |
| 2013-01-24 | 983.46 |
| 2013-01-25 | 982.69 |
| 2013-01-28 | 983.59 |
| 2013-01-29 | 967.65 |
| 2013-01-30 | 954.15 |
| 2013-01-31 | 954.27 |
| 2013-02-01 | 959.68 |
| 2013-02-04 | 948.79 |
| 2013-02-05 | 967.02 |
| 2013-02-06 | 967.89 |
| 2013-02-07 | 958.53 |
| 2013-02-08 | 965.43 |
| 2013-02-11 | 966.74 |
| 2013-02-12 | 967.76 |
| 2013-02-13 | 969.37 |
| 2013-02-14 | 966.98 |
| 2013-02-15 | 966.34 |
| 2013-02-18 | . |
| 2013-02-19 | 963.61 |
| 2013-02-20 | 943.26 |
| 2013-02-21 | 930.14 |
| 2013-02-22 | 935.96 |
| 2013-02-25 | 914.25 |
| 2013-02-26 | 926.46 |
| 2013-02-27 | 949.74 |
| 2013-02-28 | 945.23 |
| 2013-03-01 | 945.14 |
| 2013-03-04 | 950.99 |
| 2013-03-05 | 962.73 |
| 2013-03-06 | 971.66 |
| 2013-03-07 | 976.29 |
| 2013-03-08 | 986.60 |
| 2013-03-11 | 1001.65 |
| 2013-03-12 | 1004.99 |
| 2013-03-13 | 1005.36 |
| 2013-03-14 | 1011.23 |
| 2013-03-15 | 1012.18 |
| 2013-03-18 | 1001.32 |
| 2013-03-19 | 995.24 |
| 2013-03-20 | 1012.42 |
| 2013-03-21 | 1002.56 |
| 2013-03-22 | 999.67 |
| 2013-03-25 | 997.09 |
| 2013-03-26 | 1003.48 |
| 2013-03-27 | 1000.47 |
| 2013-03-28 | 998.17 |
| 2013-03-29 | . |
| 2013-04-01 | 982.26 |
| 2013-04-02 | 985.02 |
| 2013-04-03 | 967.61 |
| 2013-04-04 | 965.21 |
| 2013-04-05 | 954.46 |
| 2013-04-08 | 968.23 |
| 2013-04-09 | 968.68 |
| 2013-04-10 | 989.91 |
| 2013-04-11 | 1010.94 |
| 2013-04-12 | 1009.05 |
| 2013-04-15 | 972.97 |
| 2013-04-16 | 988.88 |
| 2013-04-17 | 973.31 |
| 2013-04-18 | 963.42 |
| 2013-04-19 | 973.40 |
| 2013-04-22 | 979.16 |
| 2013-04-23 | 997.85 |
| 2013-04-24 | 1006.51 |
| 2013-04-25 | 1022.60 |
| 2013-04-26 | 1026.71 |
| 2013-04-29 | 1030.61 |
| 2013-04-30 | 1032.20 |
| 2013-05-01 | 1014.23 |
| 2013-05-02 | 1021.76 |
| 2013-05-03 | 1045.63 |
| 2013-05-06 | 1056.07 |
| 2013-05-07 | 1067.10 |
| 2013-05-08 | 1070.77 |
| 2013-05-09 | 1069.68 |
| 2013-05-10 | 1067.96 |
| 2013-05-13 | 1064.43 |
| 2013-05-14 | 1081.83 |
| 2013-05-15 | 1098.20 |
| 2013-05-16 | 1094.58 |
| 2013-05-17 | 1124.77 |
| 2013-05-20 | 1125.62 |
| 2013-05-21 | 1120.78 |
| 2013-05-22 | 1114.82 |
| 2013-05-23 | 1105.08 |
| 2013-05-24 | 1100.12 |
| 2013-05-27 | . |
| 2013-05-28 | 1129.60 |
| 2013-05-29 | 1136.28 |
| 2013-05-30 | 1145.06 |
| 2013-05-31 | 1127.81 |
| 2013-06-03 | 1137.22 |
| 2013-06-04 | 1132.93 |
| 2013-06-05 | 1105.39 |
| 2013-06-06 | 1117.98 |
| 2013-06-07 | 1138.07 |
| 2013-06-10 | 1137.52 |
| 2013-06-11 | 1121.67 |
| 2013-06-12 | 1110.58 |
| 2013-06-13 | 1135.58 |
| 2013-06-14 | 1124.63 |
| 2013-06-17 | 1130.11 |
| 2013-06-18 | 1136.32 |
| 2013-06-19 | 1116.71 |
| 2013-06-20 | 1080.70 |
| 2013-06-21 | 1081.16 |
| 2013-06-24 | 1061.63 |
| 2013-06-25 | 1080.98 |
| 2013-06-26 | 1098.93 |
| 2013-06-27 | 1119.14 |
| 2013-06-28 | 1116.54 |
| 2013-07-01 | 1132.75 |
| 2013-07-02 | 1147.40 |
| 2013-07-03 | 1152.81 |
| 2013-07-04 | . |
| 2013-07-05 | 1168.11 |
| 2013-07-08 | 1173.11 |
| 2013-07-09 | 1175.62 |
| 2013-07-10 | 1173.80 |
| 2013-07-11 | 1193.98 |
| 2013-07-12 | 1203.73 |
| 2013-07-15 | 1204.50 |
| 2013-07-16 | 1184.40 |
| 2013-07-17 | 1194.45 |
| 2013-07-18 | 1218.27 |
| 2013-07-19 | 1214.19 |
| 2013-07-22 | 1222.54 |
| 2013-07-23 | 1219.66 |
| 2013-07-24 | 1235.64 |
| 2013-07-25 | 1225.63 |
| 2013-07-26 | 1222.17 |
| 2013-07-29 | 1224.58 |
| 2013-07-30 | 1224.60 |
| 2013-07-31 | 1215.58 |
| 2013-08-01 | 1241.47 |
| 2013-08-02 | 1254.56 |
| 2013-08-05 | 1241.94 |
| 2013-08-06 | 1226.99 |
| 2013-08-07 | 1211.28 |
| 2013-08-08 | 1229.13 |
| 2013-08-09 | 1231.45 |
| 2013-08-12 | 1231.88 |
| 2013-08-13 | 1234.15 |
| 2013-08-14 | 1226.84 |
| 2013-08-15 | 1194.32 |
| 2013-08-16 | 1189.04 |
| 2013-08-19 | 1181.72 |
| 2013-08-20 | 1194.95 |
| 2013-08-21 | 1189.52 |
| 2013-08-22 | 1205.49 |
| 2013-08-23 | 1209.81 |
| 2013-08-26 | 1207.01 |
| 2013-08-27 | 1169.40 |
| 2013-08-28 | 1178.49 |
| 2013-08-29 | 1200.38 |
| 2013-08-30 | 1185.75 |
| 2013-09-02 | . |
| 2013-09-03 | 1193.69 |
| 2013-09-04 | 1230.58 |
| 2013-09-05 | 1246.52 |
| 2013-09-06 | 1233.33 |
| 2013-09-09 | 1251.56 |
| 2013-09-10 | 1269.60 |
| 2013-09-11 | 1265.87 |
| 2013-09-12 | 1256.99 |
| 2013-09-13 | 1253.78 |
| 2013-09-16 | 1259.19 |
| 2013-09-17 | 1267.60 |
| 2013-09-18 | 1282.99 |
| 2013-09-19 | 1280.91 |
| 2013-09-20 | 1267.72 |
| 2013-09-23 | 1261.23 |
| 2013-09-24 | 1269.36 |
| 2013-09-25 | 1266.83 |
| 2013-09-26 | 1270.85 |
| 2013-09-27 | 1260.31 |
| 2013-09-30 | 1249.30 |
| 2013-10-01 | 1259.63 |
| 2013-10-02 | 1253.80 |
| 2013-10-03 | 1233.27 |
| 2013-10-04 | 1249.60 |
| 2013-10-07 | 1233.17 |
| 2013-10-08 | 1204.59 |
| 2013-10-09 | 1207.40 |
| 2013-10-10 | 1235.09 |
| 2013-10-11 | 1250.92 |
| 2013-10-14 | 1253.42 |
| 2013-10-15 | 1241.96 |
| 2013-10-16 | 1260.12 |
| 2013-10-17 | 1270.64 |
| 2013-10-18 | 1275.81 |
| 2013-10-21 | 1265.16 |
| 2013-10-22 | 1267.53 |
| 2013-10-23 | 1255.37 |
| 2013-10-24 | 1273.95 |
| 2013-10-25 | 1267.80 |
| 2013-10-28 | 1262.26 |
| 2013-10-29 | 1273.57 |
| 2013-10-30 | 1268.05 |
| 2013-10-31 | 1266.95 |
| 2013-11-01 | 1264.80 |
| 2013-11-04 | 1280.33 |
| 2013-11-05 | 1279.67 |
| 2013-11-06 | 1259.47 |
| 2013-11-07 | 1231.35 |
| 2013-11-08 | 1253.06 |
| 2013-11-11 | 1258.16 |
| 2013-11-12 | 1250.91 |
| 2013-11-13 | 1277.90 |
| 2013-11-14 | 1282.49 |
| 2013-11-15 | 1288.02 |
| 2013-11-18 | 1274.17 |
| 2013-11-19 | 1264.08 |
| 2013-11-20 | 1259.47 |
| 2013-11-21 | 1282.59 |
| 2013-11-22 | 1278.42 |
| 2013-11-25 | 1273.82 |
| 2013-11-26 | 1271.01 |
| 2013-11-27 | 1289.28 |
| 2013-11-28 | . |
| 2013-11-29 | 1291.42 |
| 2013-12-02 | 1286.84 |
| 2013-12-03 | 1277.12 |
| 2013-12-04 | 1278.11 |
| 2013-12-05 | 1285.30 |
| 2013-12-06 | 1295.67 |
| 2013-12-09 | 1303.06 |
| 2013-12-10 | 1303.66 |
| 2013-12-11 | 1285.94 |
| 2013-12-12 | 1288.68 |
| 2013-12-13 | 1294.04 |
| 2013-12-16 | 1316.03 |
| 2013-12-17 | 1317.18 |
| 2013-12-18 | 1288.76 |
| 2013-12-19 | 1261.35 |
| 2013-12-20 | 1271.15 |
| 2013-12-23 | 1271.91 |
| 2013-12-24 | 1277.88 |
| 2013-12-25 | . |
| 2013-12-26 | 1287.93 |
| 2013-12-27 | 1278.96 |
| 2013-12-30 | 1278.62 |
| 2013-12-31 | 1284.89 |
| 2014-01-01 | . |
| 2014-01-02 | 1278.81 |
| 2014-01-03 | 1270.90 |
| 2014-01-06 | 1274.48 |
| 2014-01-07 | 1275.49 |
| 2014-01-08 | 1285.44 |
| 2014-01-09 | 1290.48 |
| 2014-01-10 | 1296.41 |
| 2014-01-13 | 1280.91 |
| 2014-01-14 | 1312.78 |
| 2014-01-15 | 1315.61 |
| 2014-01-16 | 1318.68 |
| 2014-01-17 | 1306.79 |
| 2014-01-20 | . |
| 2014-01-21 | 1308.40 |
| 2014-01-22 | 1318.14 |
| 2014-01-23 | 1299.84 |
| 2014-01-24 | 1256.53 |
| 2014-01-27 | 1246.19 |
| 2014-01-28 | 1254.55 |
| 2014-01-29 | 1231.95 |
| 2014-01-30 | 1243.15 |
| 2014-01-31 | 1223.44 |
| 2014-02-03 | 1185.00 |
| 2014-02-04 | 1204.02 |
| 2014-02-05 | 1193.40 |
| 2014-02-06 | 1212.19 |
| 2014-02-07 | 1232.43 |
| 2014-02-10 | 1224.85 |
| 2014-02-11 | 1237.16 |
| 2014-02-12 | 1247.44 |
| 2014-02-13 | 1255.19 |
| 2014-02-14 | 1269.80 |
| 2014-02-17 | . |
| 2014-02-18 | 1281.47 |
| 2014-02-19 | 1269.60 |
| 2014-02-20 | 1290.09 |
| 2014-02-21 | 1289.62 |
| 2014-02-24 | 1294.22 |
| 2014-02-25 | 1303.36 |
| 2014-02-26 | 1316.22 |
| 2014-02-27 | 1320.06 |
| 2014-02-28 | 1312.07 |
| 2014-03-03 | 1303.45 |
| 2014-03-04 | 1324.42 |
| 2014-03-05 | 1332.62 |
| 2014-03-06 | 1334.60 |
| 2014-03-07 | 1331.71 |
| 2014-03-10 | 1317.13 |
| 2014-03-11 | 1287.91 |
| 2014-03-12 | 1290.17 |
| 2014-03-13 | 1267.39 |
| 2014-03-14 | 1264.68 |
| 2014-03-17 | 1280.16 |
| 2014-03-18 | 1297.35 |
| 2014-03-19 | 1288.62 |
| 2014-03-20 | 1296.42 |
| 2014-03-21 | 1288.04 |
| 2014-03-24 | 1275.41 |
| 2014-03-25 | 1265.40 |
| 2014-03-26 | 1256.79 |
| 2014-03-27 | 1254.26 |
| 2014-03-28 | 1269.70 |
| 2014-03-31 | 1276.32 |
| 2014-04-01 | 1307.00 |
| 2014-04-02 | 1328.18 |
| 2014-04-03 | 1325.56 |
| 2014-04-04 | 1298.48 |
| 2014-04-07 | 1271.84 |
| 2014-04-08 | 1288.36 |
| 2014-04-09 | 1284.19 |
| 2014-04-10 | 1257.96 |
| 2014-04-11 | 1239.11 |
| 2014-04-14 | 1246.37 |
| 2014-04-15 | 1255.10 |
| 2014-04-16 | 1277.83 |
| 2014-04-17 | 1276.85 |
| 2014-04-18 | . |
| 2014-04-21 | 1284.97 |
| 2014-04-22 | 1306.72 |
| 2014-04-23 | 1297.98 |
| 2014-04-24 | 1295.18 |
| 2014-04-25 | 1264.10 |
| 2014-04-28 | 1266.43 |
| 2014-04-29 | 1279.71 |
| 2014-04-30 | 1294.97 |
| 2014-05-01 | 1287.86 |
| 2014-05-02 | 1289.30 |
| 2014-05-05 | 1285.57 |
| 2014-05-06 | 1270.78 |
| 2014-05-07 | 1268.12 |
| 2014-05-08 | 1262.87 |
| 2014-05-09 | 1256.94 |
| 2014-05-12 | 1274.14 |
| 2014-05-13 | 1279.15 |
| 2014-05-14 | 1273.08 |
| 2014-05-15 | 1257.93 |
| 2014-05-16 | 1262.13 |
| 2014-05-19 | 1279.47 |
| 2014-05-20 | 1261.92 |
| 2014-05-21 | 1278.72 |
| 2014-05-22 | 1282.68 |
| 2014-05-23 | 1291.24 |
| 2014-05-26 | . |
| 2014-05-27 | 1303.92 |
| 2014-05-28 | 1312.06 |
| 2014-05-29 | 1316.08 |
| 2014-05-30 | 1313.66 |
| 2014-06-02 | 1316.29 |
| 2014-06-03 | 1322.51 |
| 2014-06-04 | 1342.25 |
| 2014-06-05 | 1343.60 |
| 2014-06-06 | 1364.19 |
| 2014-06-09 | 1359.50 |
| 2014-06-10 | 1355.62 |
| 2014-06-11 | 1350.27 |
| 2014-06-12 | 1327.60 |
| 2014-06-13 | 1332.11 |
| 2014-06-16 | 1348.54 |
| 2014-06-17 | 1359.94 |
| 2014-06-18 | 1361.78 |
| 2014-06-19 | 1360.37 |
| 2014-06-20 | 1362.22 |
| 2014-06-23 | 1373.71 |
| 2014-06-24 | 1367.53 |
| 2014-06-25 | 1380.98 |
| 2014-06-26 | 1378.83 |
| 2014-06-27 | 1382.30 |
| 2014-06-30 | 1379.27 |
| 2014-07-01 | 1395.96 |
| 2014-07-02 | 1388.27 |
| 2014-07-03 | 1395.87 |
| 2014-07-04 | . |
| 2014-07-07 | 1386.82 |
| 2014-07-08 | 1377.02 |
| 2014-07-09 | 1394.94 |
| 2014-07-10 | 1381.00 |
| 2014-07-11 | 1388.74 |
| 2014-07-14 | 1394.71 |
| 2014-07-15 | 1383.99 |
| 2014-07-16 | 1386.76 |
| 2014-07-17 | 1375.43 |
| 2014-07-18 | 1381.84 |
| 2014-07-21 | 1383.26 |
| 2014-07-22 | 1381.43 |
| 2014-07-23 | 1378.41 |
| 2014-07-24 | 1365.32 |
| 2014-07-25 | 1353.28 |
| 2014-07-28 | 1350.88 |
| 2014-07-29 | 1342.64 |
| 2014-07-30 | 1343.20 |
| 2014-07-31 | 1312.87 |
| 2014-08-01 | 1305.60 |
| 2014-08-04 | 1322.64 |
| 2014-08-05 | 1312.59 |
| 2014-08-06 | 1322.05 |
| 2014-08-07 | 1315.42 |
| 2014-08-08 | 1331.66 |
| 2014-08-11 | 1342.15 |
| 2014-08-12 | 1340.80 |
| 2014-08-13 | 1348.74 |
| 2014-08-14 | 1351.74 |
| 2014-08-15 | 1345.17 |
| 2014-08-18 | 1357.89 |
| 2014-08-19 | 1359.24 |
| 2014-08-20 | 1364.21 |
| 2014-08-21 | 1361.52 |
| 2014-08-22 | 1352.22 |
| 2014-08-25 | 1363.56 |
| 2014-08-26 | 1361.04 |
| 2014-08-27 | 1364.59 |
| 2014-08-28 | 1365.60 |
| 2014-08-29 | 1371.84 |
| 2014-09-01 | . |
| 2014-09-02 | 1385.11 |
| 2014-09-03 | 1376.47 |
| 2014-09-04 | 1376.25 |
| 2014-09-05 | 1369.39 |
| 2014-09-08 | 1351.39 |
| 2014-09-09 | 1338.10 |
| 2014-09-10 | 1340.21 |
| 2014-09-11 | 1344.10 |
| 2014-09-12 | 1336.12 |
| 2014-09-15 | 1316.75 |
| 2014-09-16 | 1321.56 |
| 2014-09-17 | 1322.29 |
| 2014-09-18 | 1328.90 |
| 2014-09-19 | 1326.01 |
| 2014-09-22 | 1304.31 |
| 2014-09-23 | 1294.27 |
| 2014-09-24 | 1304.84 |
| 2014-09-25 | 1285.71 |
| 2014-09-26 | 1292.77 |
| 2014-09-29 | 1248.14 |
| 2014-09-30 | 1230.75 |
| 2014-10-01 | 1228.67 |
| 2014-10-02 | 1244.50 |
| 2014-10-03 | 1255.97 |
| 2014-10-06 | 1256.76 |
| 2014-10-07 | 1219.73 |
| 2014-10-08 | 1232.42 |
| 2014-10-09 | 1198.09 |
| 2014-10-10 | 1175.47 |
| 2014-10-13 | 1150.85 |
| 2014-10-14 | 1164.72 |
| 2014-10-15 | 1154.78 |
| 2014-10-16 | 1173.40 |
| 2014-10-17 | 1181.83 |
| 2014-10-20 | 1187.56 |
| 2014-10-21 | 1213.09 |
| 2014-10-22 | 1208.08 |
| 2014-10-23 | 1220.83 |
| 2014-10-24 | 1202.56 |
| 2014-10-27 | 1195.92 |
| 2014-10-28 | 1232.42 |
| 2014-10-29 | 1221.36 |
| 2014-10-30 | 1227.62 |
| 2014-10-31 | 1250.15 |
| 2014-11-03 | 1248.54 |
| 2014-11-04 | 1239.13 |
| 2014-11-05 | 1241.09 |
| 2014-11-06 | 1265.41 |
| 2014-11-07 | 1262.76 |
| 2014-11-10 | 1256.78 |
| 2014-11-11 | 1273.27 |
| 2014-11-12 | 1278.71 |
| 2014-11-13 | 1290.50 |
| 2014-11-14 | 1300.60 |
| 2014-11-17 | 1314.77 |
| 2014-11-18 | 1319.92 |
| 2014-11-19 | 1312.25 |
| 2014-11-20 | 1314.19 |
| 2014-11-21 | 1311.01 |
| 2014-11-24 | 1322.85 |
| 2014-11-25 | 1320.82 |
| 2014-11-26 | 1315.18 |
| 2014-11-27 | . |
| 2014-11-28 | 1330.48 |
| 2014-12-01 | 1314.20 |
| 2014-12-02 | 1324.85 |
| 2014-12-03 | 1335.53 |
| 2014-12-04 | 1323.16 |
| 2014-12-05 | 1323.12 |
| 2014-12-08 | 1294.74 |
| 2014-12-09 | 1293.87 |
| 2014-12-10 | 1263.84 |
| 2014-12-11 | 1271.47 |
| 2014-12-12 | 1249.66 |
| 2014-12-15 | 1222.18 |
| 2014-12-16 | 1201.51 |
| 2014-12-17 | 1225.93 |
| 2014-12-18 | 1259.46 |
| 2014-12-19 | 1281.98 |
| 2014-12-22 | 1294.93 |
| 2014-12-23 | 1304.68 |
| 2014-12-24 | 1301.20 |
| 2014-12-25 | . |
| 2014-12-26 | 1313.02 |
| 2014-12-29 | 1323.67 |
| 2014-12-30 | 1320.94 |
| 2014-12-31 | 1316.80 |
| 2015-01-01 | . |
| 2015-01-02 | 1308.85 |
| 2015-01-05 | 1271.71 |
| 2015-01-06 | 1265.09 |
| 2015-01-07 | 1291.53 |
| 2015-01-08 | 1311.28 |
| 2015-01-09 | 1290.31 |
| 2015-01-12 | 1280.99 |
| 2015-01-13 | 1273.89 |
| 2015-01-14 | 1250.93 |
| 2015-01-15 | 1232.15 |
| 2015-01-16 | 1244.30 |
| 2015-01-19 | . |
| 2015-01-20 | 1248.43 |
| 2015-01-21 | 1254.85 |
| 2015-01-22 | 1273.80 |
| 2015-01-23 | 1266.54 |
| 2015-01-26 | 1272.68 |
| 2015-01-27 | 1255.72 |
| 2015-01-28 | 1233.05 |
| 2015-01-29 | 1258.64 |
| 2015-01-30 | 1239.41 |
| 2015-02-02 | 1269.04 |
| 2015-02-03 | 1304.47 |
| 2015-02-04 | 1321.67 |
| 2015-02-05 | 1329.72 |
| 2015-02-06 | 1329.34 |
| 2015-02-09 | 1325.51 |
| 2015-02-10 | 1344.27 |
| 2015-02-11 | 1344.43 |
| 2015-02-12 | 1350.98 |
| 2015-02-13 | 1348.59 |
| 2015-02-16 | . |
| 2015-02-17 | 1343.19 |
| 2015-02-18 | 1346.59 |
| 2015-02-19 | 1360.29 |
| 2015-02-20 | 1368.75 |
| 2015-02-23 | 1359.77 |
| 2015-02-24 | 1359.93 |
| 2015-02-25 | 1369.89 |
| 2015-02-26 | 1364.57 |
| 2015-02-27 | 1357.49 |
| 2015-03-02 | 1372.44 |
| 2015-03-03 | 1360.62 |
| 2015-03-04 | 1350.19 |
| 2015-03-05 | 1351.17 |
| 2015-03-06 | 1328.04 |
| 2015-03-09 | 1340.47 |
| 2015-03-10 | 1323.51 |
| 2015-03-11 | 1323.60 |
| 2015-03-12 | 1344.13 |
| 2015-03-13 | 1333.68 |
| 2015-03-16 | 1358.00 |
| 2015-03-17 | 1349.46 |
| 2015-03-18 | 1364.30 |
| 2015-03-19 | 1357.18 |
| 2015-03-20 | 1368.84 |
| 2015-03-23 | 1369.92 |
| 2015-03-24 | 1358.28 |
| 2015-03-25 | 1331.56 |
| 2015-03-26 | 1325.45 |
| 2015-03-27 | 1320.94 |
| 2015-03-30 | 1340.59 |
| 2015-03-31 | 1338.46 |
| 2015-04-01 | 1318.82 |
| 2015-04-02 | 1327.92 |
| 2015-04-03 | . |
| 2015-04-06 | 1339.90 |
| 2015-04-07 | 1326.24 |
| 2015-04-08 | 1337.71 |
| 2015-04-09 | 1340.22 |
| 2015-04-10 | 1342.86 |
| 2015-04-13 | 1332.77 |
| 2015-04-14 | 1334.95 |
| 2015-04-15 | 1342.20 |
| 2015-04-16 | 1340.34 |
| 2015-04-17 | 1330.91 |
| 2015-04-20 | 1343.60 |
| 2015-04-21 | 1334.95 |
| 2015-04-22 | 1345.81 |
| 2015-04-23 | 1338.10 |
| 2015-04-24 | 1332.96 |
| 2015-04-27 | 1344.37 |
| 2015-04-28 | 1345.09 |
| 2015-04-29 | 1342.63 |
| 2015-04-30 | 1321.24 |
| 2015-05-01 | 1330.36 |
| 2015-05-04 | 1334.94 |
| 2015-05-05 | 1322.38 |
| 2015-05-06 | 1314.10 |
| 2015-05-07 | 1320.78 |
| 2015-05-08 | 1334.50 |
| 2015-05-11 | 1334.07 |
| 2015-05-12 | 1327.74 |
| 2015-05-13 | 1322.43 |
| 2015-05-14 | 1320.35 |
| 2015-05-15 | 1332.43 |
| 2015-05-18 | 1336.50 |
| 2015-05-19 | 1330.95 |
| 2015-05-20 | 1326.08 |
| 2015-05-21 | 1342.29 |
| 2015-05-22 | 1337.60 |
| 2015-05-25 | . |
| 2015-05-26 | 1328.54 |
| 2015-05-27 | 1337.19 |
| 2015-05-28 | 1348.54 |
| 2015-05-29 | 1334.08 |
| 2015-06-01 | 1343.58 |
| 2015-06-02 | 1342.69 |
| 2015-06-03 | 1342.10 |
| 2015-06-04 | 1329.54 |
| 2015-06-05 | 1319.13 |
| 2015-06-08 | 1323.28 |
| 2015-06-09 | 1324.95 |
| 2015-06-10 | 1340.88 |
| 2015-06-11 | 1343.79 |
| 2015-06-12 | 1340.32 |
| 2015-06-15 | 1328.99 |
| 2015-06-16 | 1331.99 |
| 2015-06-17 | 1342.73 |
| 2015-06-18 | 1356.04 |
| 2015-06-19 | 1350.09 |
| 2015-06-22 | 1352.91 |
| 2015-06-23 | 1362.16 |
| 2015-06-24 | 1349.51 |
| 2015-06-25 | 1344.18 |
| 2015-06-26 | 1339.20 |
| 2015-06-29 | 1303.41 |
| 2015-06-30 | 1306.27 |
| 2015-07-01 | 1308.09 |
| 2015-07-02 | 1309.46 |
| 2015-07-03 | . |
| 2015-07-06 | 1305.18 |
| 2015-07-07 | 1303.55 |
| 2015-07-08 | 1249.31 |
| 2015-07-09 | 1248.99 |
| 2015-07-10 | 1261.03 |
| 2015-07-13 | 1275.42 |
| 2015-07-14 | 1282.95 |
| 2015-07-15 | 1270.92 |
| 2015-07-16 | 1252.97 |
| 2015-07-17 | 1260.71 |
| 2015-07-20 | 1257.85 |
| 2015-07-21 | 1248.10 |
| 2015-07-22 | 1242.88 |
| 2015-07-23 | 1258.21 |
| 2015-07-24 | 1235.36 |
| 2015-07-27 | 1230.02 |
| 2015-07-28 | 1251.23 |
| 2015-07-29 | 1275.29 |
| 2015-07-30 | 1272.06 |
| 2015-07-31 | 1260.67 |
| 2015-08-03 | 1261.41 |
| 2015-08-04 | 1261.44 |
| 2015-08-05 | 1263.61 |
| 2015-08-06 | 1252.37 |
| 2015-08-07 | 1248.95 |
| 2015-08-10 | 1262.84 |
| 2015-08-11 | 1230.88 |
| 2015-08-12 | 1228.70 |
| 2015-08-13 | 1233.09 |
| 2015-08-14 | 1241.52 |
| 2015-08-17 | 1249.11 |
| 2015-08-18 | 1256.49 |
| 2015-08-19 | 1245.85 |
| 2015-08-20 | 1210.87 |
| 2015-08-21 | 1166.48 |
| 2015-08-24 | 1111.52 |
| 2015-08-25 | 1091.16 |
| 2015-08-26 | 1120.04 |
| 2015-08-27 | 1152.89 |
| 2015-08-28 | 1166.59 |
| 2015-08-31 | 1170.94 |
| 2015-09-01 | 1140.13 |
| 2015-09-02 | 1159.75 |
| 2015-09-03 | 1158.35 |
| 2015-09-04 | 1142.82 |
| 2015-09-07 | . |
| 2015-09-08 | 1170.54 |
| 2015-09-09 | 1162.03 |
| 2015-09-10 | 1170.25 |
| 2015-09-11 | 1172.19 |
| 2015-09-14 | 1179.82 |
| 2015-09-15 | 1202.38 |
| 2015-09-16 | 1226.24 |
| 2015-09-17 | 1222.34 |
| 2015-09-18 | 1196.05 |
| 2015-09-21 | 1202.34 |
| 2015-09-22 | 1173.31 |
| 2015-09-23 | 1163.92 |
| 2015-09-24 | 1162.48 |
| 2015-09-25 | 1158.00 |
| 2015-09-28 | 1128.41 |
| 2015-09-29 | 1136.32 |
| 2015-09-30 | 1166.56 |
| 2015-10-01 | 1168.52 |
| 2015-10-02 | 1196.34 |
| 2015-10-05 | 1208.53 |
| 2015-10-06 | 1210.91 |
| 2015-10-07 | 1229.70 |
| 2015-10-08 | 1240.46 |
| 2015-10-09 | 1231.24 |
| 2015-10-12 | 1226.70 |
| 2015-10-13 | 1223.20 |
| 2015-10-14 | 1224.12 |
| 2015-10-15 | 1236.25 |
| 2015-10-16 | 1237.11 |
| 2015-10-19 | 1242.42 |
| 2015-10-20 | 1229.11 |
| 2015-10-21 | 1242.69 |
| 2015-10-22 | 1255.30 |
| 2015-10-23 | 1263.56 |
| 2015-10-26 | 1266.95 |
| 2015-10-27 | 1232.86 |
| 2015-10-28 | 1249.57 |
| 2015-10-29 | 1234.55 |
| 2015-10-30 | 1239.48 |
| 2015-11-02 | 1248.89 |
| 2015-11-03 | 1249.19 |
| 2015-11-04 | 1253.75 |
| 2015-11-05 | 1254.06 |
| 2015-11-06 | 1252.58 |
| 2015-11-09 | 1240.94 |
| 2015-11-10 | 1235.36 |
| 2015-11-11 | 1234.99 |
| 2015-11-12 | 1213.30 |
| 2015-11-13 | 1191.38 |
| 2015-11-16 | 1215.04 |
| 2015-11-17 | 1217.86 |
| 2015-11-18 | 1252.16 |
| 2015-11-19 | 1253.44 |
| 2015-11-20 | 1259.37 |
| 2015-11-23 | 1253.57 |
| 2015-11-24 | 1252.65 |
| 2015-11-25 | 1261.05 |
| 2015-11-26 | . |
| 2015-11-27 | 1262.27 |
| 2015-11-30 | 1255.20 |
| 2015-12-01 | 1264.52 |
| 2015-12-02 | 1234.06 |
| 2015-12-03 | 1220.84 |
| 2015-12-04 | 1238.34 |
| 2015-12-07 | 1230.86 |
| 2015-12-08 | 1212.67 |
| 2015-12-09 | 1204.22 |
| 2015-12-10 | 1210.31 |
| 2015-12-11 | 1177.97 |
| 2015-12-14 | 1176.32 |
| 2015-12-15 | 1185.81 |
| 2015-12-16 | 1218.81 |
| 2015-12-17 | 1190.44 |
| 2015-12-18 | 1175.71 |
| 2015-12-21 | 1180.31 |
| 2015-12-22 | 1200.70 |
| 2015-12-23 | 1218.90 |
| 2015-12-24 | 1215.10 |
| 2015-12-25 | . |
| 2015-12-28 | 1208.00 |
| 2015-12-29 | 1219.06 |
| 2015-12-30 | 1213.60 |
| 2015-12-31 | 1204.51 |
| 2016-01-01 | . |
| 2016-01-04 | 1179.47 |
| 2016-01-05 | 1162.01 |
| 2016-01-06 | 1122.76 |
| 2016-01-07 | 1087.09 |
| 2016-01-08 | 1069.36 |
| 2016-01-11 | 1078.95 |
| 2016-01-12 | 1085.88 |
| 2016-01-13 | 1050.20 |
| 2016-01-14 | 1054.56 |
| 2016-01-15 | 1035.67 |
| 2016-01-18 | . |
| 2016-01-19 | 1032.22 |
| 2016-01-20 | 1027.53 |
| 2016-01-21 | 1034.75 |
| 2016-01-22 | 1039.59 |
| 2016-01-25 | 1022.29 |
| 2016-01-26 | 1038.15 |
| 2016-01-27 | 1025.30 |
| 2016-01-28 | 1021.96 |
| 2016-01-29 | 1046.07 |
| 2016-02-01 | 1051.88 |
| 2016-02-02 | 1022.07 |
| 2016-02-03 | 1010.91 |
| 2016-02-04 | 1019.98 |
| 2016-02-05 | 1002.88 |
| 2016-02-08 | 994.71 |
| 2016-02-09 | 981.17 |
| 2016-02-10 | 976.85 |
| 2016-02-11 | 965.16 |
| 2016-02-12 | 990.40 |
| 2016-02-15 | . |
| 2016-02-16 | 1016.36 |
| 2016-02-17 | 1047.82 |
| 2016-02-18 | 1042.12 |
| 2016-02-19 | 1034.27 |
| 2016-02-22 | 1065.61 |
| 2016-02-23 | 1055.80 |
| 2016-02-24 | 1044.00 |
| 2016-02-25 | 1071.05 |
| 2016-02-26 | 1079.24 |
| 2016-02-29 | 1074.41 |
| 2016-03-01 | 1102.37 |
| 2016-03-02 | 1111.80 |
| 2016-03-03 | 1137.16 |
| 2016-03-04 | 1146.02 |
| 2016-03-07 | 1152.44 |
| 2016-03-08 | 1126.96 |
| 2016-03-09 | 1133.89 |
| 2016-03-10 | 1131.44 |
| 2016-03-11 | 1150.22 |
| 2016-03-14 | 1152.52 |
| 2016-03-15 | 1150.08 |
| 2016-03-16 | 1171.97 |
| 2016-03-17 | 1182.24 |
| 2016-03-18 | 1191.74 |
| 2016-03-21 | 1197.85 |
| 2016-03-22 | 1189.06 |
| 2016-03-23 | 1161.55 |
| 2016-03-24 | 1154.69 |
| 2016-03-25 | . |
| 2016-03-28 | 1158.71 |
| 2016-03-29 | 1165.53 |
| 2016-03-30 | 1166.17 |
| 2016-03-31 | 1179.55 |
| 2016-04-01 | 1160.70 |
| 2016-04-04 | 1149.15 |
| 2016-04-05 | 1150.59 |
| 2016-04-06 | 1165.23 |
| 2016-04-07 | 1140.10 |
| 2016-04-08 | 1134.98 |
| 2016-04-11 | 1140.11 |
| 2016-04-12 | 1146.85 |
| 2016-04-13 | 1176.71 |
| 2016-04-14 | 1173.58 |
| 2016-04-15 | 1169.90 |
| 2016-04-18 | 1190.01 |
| 2016-04-19 | 1195.54 |
| 2016-04-20 | 1206.82 |
| 2016-04-21 | 1211.27 |
| 2016-04-22 | 1209.17 |
| 2016-04-25 | 1203.82 |
| 2016-04-26 | 1216.00 |
| 2016-04-27 | 1214.28 |
| 2016-04-28 | 1228.34 |
| 2016-04-29 | 1194.42 |
| 2016-05-02 | 1197.77 |
| 2016-05-03 | 1176.58 |
| 2016-05-04 | 1155.62 |
| 2016-05-05 | 1146.03 |
| 2016-05-06 | 1159.65 |
| 2016-05-09 | 1148.28 |
| 2016-05-10 | 1162.36 |
| 2016-05-11 | 1150.90 |
| 2016-05-12 | 1153.11 |
| 2016-05-13 | 1139.23 |
| 2016-05-16 | 1146.28 |
| 2016-05-17 | 1133.10 |
| 2016-05-18 | 1140.50 |
| 2016-05-19 | 1135.11 |
| 2016-05-20 | 1146.78 |
| 2016-05-23 | 1141.04 |
| 2016-05-24 | 1155.85 |
| 2016-05-25 | 1174.01 |
| 2016-05-26 | 1172.05 |
| 2016-05-27 | 1172.21 |
| 2016-05-30 | . |
| 2016-05-31 | 1172.18 |
| 2016-06-01 | 1142.50 |
| 2016-06-02 | 1146.78 |
| 2016-06-03 | 1131.61 |
| 2016-06-06 | 1143.83 |
| 2016-06-07 | 1164.09 |
| 2016-06-08 | 1161.37 |
| 2016-06-09 | 1149.52 |
| 2016-06-10 | 1130.43 |
| 2016-06-13 | 1123.93 |
| 2016-06-14 | 1114.12 |
| 2016-06-15 | 1123.17 |
| 2016-06-16 | 1130.02 |
| 2016-06-17 | 1135.90 |
| 2016-06-20 | 1151.17 |
| 2016-06-21 | 1142.41 |
| 2016-06-22 | 1119.57 |
| 2016-06-23 | 1135.10 |
| 2016-06-24 | 1080.40 |
| 2016-06-27 | 1060.17 |
| 2016-06-28 | 1076.64 |
| 2016-06-29 | 1097.11 |
| 2016-06-30 | 1104.09 |
| 2016-07-01 | 1121.37 |
| 2016-07-04 | . |
| 2016-07-05 | 1098.04 |
| 2016-07-06 | 1110.00 |
| 2016-07-07 | 1121.20 |
| 2016-07-08 | 1147.76 |
| 2016-07-11 | 1166.97 |
| 2016-07-12 | 1178.73 |
| 2016-07-13 | 1177.16 |
| 2016-07-14 | 1180.94 |
| 2016-07-15 | 1178.19 |
| 2016-07-18 | 1185.81 |
| 2016-07-19 | 1186.48 |
| 2016-07-20 | 1195.56 |
| 2016-07-21 | 1199.91 |
| 2016-07-22 | 1201.85 |
| 2016-07-25 | 1207.72 |
| 2016-07-26 | 1213.80 |
| 2016-07-27 | 1211.64 |
| 2016-07-28 | 1163.07 |
| 2016-07-29 | 1171.15 |
| 2016-08-01 | 1157.51 |
| 2016-08-02 | 1117.60 |
| 2016-08-03 | 1126.99 |
| 2016-08-04 | 1130.74 |
| 2016-08-05 | 1140.97 |
| 2016-08-08 | 1137.94 |
| 2016-08-09 | 1146.28 |
| 2016-08-10 | 1144.12 |
| 2016-08-11 | 1152.82 |
| 2016-08-12 | 1151.19 |
| 2016-08-15 | 1159.63 |
| 2016-08-16 | 1152.32 |
| 2016-08-17 | 1156.07 |
| 2016-08-18 | 1151.76 |
| 2016-08-19 | 1159.18 |
| 2016-08-22 | 1155.69 |
| 2016-08-23 | 1161.26 |
| 2016-08-24 | 1154.31 |
| 2016-08-25 | 1155.41 |
| 2016-08-26 | 1150.15 |
| 2016-08-29 | 1155.08 |
| 2016-08-30 | 1150.83 |
| 2016-08-31 | 1154.98 |
| 2016-09-01 | 1138.57 |
| 2016-09-02 | 1143.06 |
| 2016-09-05 | . |
| 2016-09-06 | 1150.32 |
| 2016-09-07 | 1149.75 |
| 2016-09-08 | 1144.00 |
| 2016-09-09 | 1110.29 |
| 2016-09-12 | 1135.68 |
| 2016-09-13 | 1117.60 |
| 2016-09-14 | 1106.12 |
| 2016-09-15 | 1113.93 |
| 2016-09-16 | 1116.74 |
| 2016-09-19 | 1128.13 |
| 2016-09-20 | 1120.02 |
| 2016-09-21 | 1132.56 |
| 2016-09-22 | 1141.05 |
| 2016-09-23 | 1136.07 |
| 2016-09-26 | 1126.60 |
| 2016-09-27 | 1124.03 |
| 2016-09-28 | 1132.66 |
| 2016-09-29 | 1117.95 |
| 2016-09-30 | 1128.20 |
#2016-10-03|1135.70
#2016-10-04|1134.25
#2016-10-05|1146.90
#2016-10-06|1135.06
#2016-10-07|1125.39
#2016-10-10|1122.74
#2016-10-11|1112.39
#2016-10-12|1111.64
#2016-10-13|1106.44
#2016-10-14|1107.06
#2016-10-17|1100.87
#2016-10-18|1107.44
#2016-10-19|1115.65
#2016-10-20|1108.58
#2016-10-21|1116.04
#2016-10-24|1135.54
#2016-10-25|1111.14
#2016-10-26|1112.93
#2016-10-27|1100.53
#2016-10-28|1099.04
#2016-10-31|1103.64
#2016-11-01|1089.98
#2016-11-02|1079.71
#2016-11-03|1071.52
#2016-11-04|1074.59
#2016-11-07|1096.32
#2016-11-08|1092.28
#2016-11-09|1087.58
#2016-11-10|1119.17
#2016-11-11|1147.76
#2016-11-14|1129.89
#2016-11-15|1132.35
#2016-11-16|1127.66
#2016-11-17|1128.15
#2016-11-18|1116.53
#2016-11-21|1120.34
#2016-11-22|1141.13
#2016-11-23|1143.99
#2016-11-24| .
#2016-11-25|1156.45
#2016-11-28|1148.36
#2016-11-29|1148.55
#2016-11-30|1149.83
#2016-12-01|1181.38
#2016-12-02|1159.28
#2016-12-05|1170.01
#2016-12-06|1175.99
#2016-12-07|1216.62
#2016-12-08|1215.34
#2016-12-09|1233.63
#2016-12-12|1213.92
#2016-12-13|1221.74
#2016-12-14|1193.61
#2016-12-15|1198.00
#2016-12-16|1203.17
#2016-12-19|1204.38
#2016-12-20|1216.11
#2016-12-21|1208.52
#2016-12-22|1186.68
#2016-12-23|1193.13
#2016-12-26| .
#2016-12-27|1196.04
#2016-12-28|1184.59
#2016-12-29|1180.36
#2016-12-30|1171.98
#2017-01-02| .
#2017-01-03|1193.98
#2017-01-04|1244.00
#2017-01-05|1223.33
#2017-01-06|1219.96
#2017-01-09|1215.46
#2017-01-10|1237.86
#2017-01-11|1238.12
#2017-01-12|1232.74
#2017-01-13|1239.85
#2017-01-16| .
#2017-01-17|1236.02
#2017-01-18|1239.89
#2017-01-19|1241.42
#2017-01-20|1238.30
#2017-01-23|1233.28
#2017-01-24|1251.86
#2017-01-25|1273.14
#2017-01-26|1249.60
#2017-01-27|1245.81
#2017-01-30|1232.42
#2017-01-31|1234.84
#2017-02-01|1224.75
#2017-02-02|1220.70
#2017-02-03|1237.18
#2017-02-06|1245.79
#2017-02-07|1219.28
#2017-02-08|1226.53
#2017-02-09|1233.26
#2017-02-10|1239.16
#2017-02-13|1253.97
#2017-02-14|1277.25
#2017-02-15|1274.37
#2017-02-16|1260.56
#2017-02-17|1268.60
#2017-02-20| .
#2017-02-21|1281.55
#2017-02-22|1277.50
#2017-02-23|1249.89
#2017-02-24|1244.45
#2017-02-27|1246.01
#2017-02-28|1238.74
#2017-03-01|1255.40
#2017-03-02|1256.54
#2017-03-03|1261.58
#2017-03-06|1250.61
#2017-03-07|1241.07
#2017-03-08|1242.82
#2017-03-09|1235.01
#2017-03-10|1236.13
#2017-03-13|1240.94
#2017-03-14|1250.67
#2017-03-15|1257.33
#2017-03-16|1263.89
#2017-03-17|1248.43
#2017-03-20|1234.37
#2017-03-21|1190.37
#2017-03-22|1194.13
#2017-03-23|1188.84
#2017-03-24|1195.21
#2017-03-27|1196.99
#2017-03-28|1219.27
#2017-03-29|1219.44
#2017-03-30|1218.96
#2017-03-31|1216.37
#2017-04-03|1207.71
#2017-04-04|1207.49
#2017-04-05|1192.64
#2017-04-06|1199.31
#2017-04-07|1195.65
#2017-04-10|1207.18
#2017-04-11|1206.98
#2017-04-12|1193.16
#2017-04-13|1185.83
#2017-04-14| .
#2017-04-17|1196.75
#2017-04-18|1189.65
#2017-04-19|1198.78
#2017-04-20|1212.48
#2017-04-21|1205.68
#2017-04-24|1214.70
#2017-04-25|1222.66
#2017-04-26|1229.42
#2017-04-27|1229.37
#2017-04-28|1231.45
#2017-05-01|1230.65
#2017-05-02|1198.93
#2017-05-03|1200.25
#2017-05-04|1185.35
#2017-05-05|1208.03
#2017-05-08|1208.86
#2017-05-09|1224.48
#2017-05-10|1224.05
#2017-05-11|1217.38
#2017-05-12|1209.60
#2017-05-15|1206.25
#2017-05-16|1202.09
#2017-05-17|1173.82
#2017-05-18|1180.93
#2017-05-19|1185.83
#2017-05-22|1197.02
#2017-05-23|1191.14
#2017-05-24|1191.67
#2017-05-25|1188.77
#2017-05-26|1205.62
#2017-05-29| .
#2017-05-30|1221.58
#2017-05-31|1232.30
#2017-06-01|1250.86
#2017-06-02|1249.37
#2017-06-05|1250.74
#2017-06-06|1245.64
#2017-06-07|1252.44
#2017-06-08|1254.42
#2017-06-09|1250.35
#2017-06-12|1262.10
#2017-06-13|1274.79
#2017-06-14|1276.84
#2017-06-15|1275.02
#2017-06-16|1266.64
#2017-06-19|1265.69
#2017-06-20|1259.97
#2017-06-21|1257.05
#2017-06-22|1264.47
#2017-06-23|1263.03
#2017-06-26|1268.21
#2017-06-27|1248.95
#2017-06-28|1261.58
#2017-06-29|1258.57
#2017-06-30|1264.02
#2017-07-03|1279.29
#2017-07-04| .
#2017-07-05|1240.48
#2017-07-06|1215.70
#2017-07-07|1223.73
#2017-07-10|1230.64
#2017-07-11|1241.02
#2017-07-12|1244.30
#2017-07-13|1249.99
#2017-07-14|1260.10
#2017-07-17|1259.75
#2017-07-18|1261.22
#2017-07-19|1262.73
#2017-07-20|1262.88
#2017-07-21|1251.59
#2017-07-24|1249.41
#2017-07-25|1246.01
#2017-07-26|1245.53
#2017-07-27|1252.56
#2017-07-28|1248.65
#2017-07-31|1244.79
#2017-08-01|1219.55
#2017-08-02|1223.47
#2017-08-03|1233.87
#2017-08-04|1248.42
#2017-08-07|1248.05
#2017-08-08|1253.88
#2017-08-09|1251.39
#2017-08-10|1231.84
#2017-08-11|1235.47
#2017-08-14|1251.78
#2017-08-15|1245.37
#2017-08-16|1250.87
#2017-08-17|1226.62
#2017-08-18|1218.94
#2017-08-21|1215.27
#2017-08-22|1227.32
#2017-08-23|1237.24
#2017-08-24|1237.90
#2017-08-25|1240.09
#2017-08-28|1234.97
#2017-08-29|1236.29
#2017-08-30|1250.19
#2017-08-31|1263.95
#2017-09-01|1284.79
#2017-09-04| .
#2017-09-05|1278.41
#2017-09-06|1286.73
#2017-09-07|1281.22
#2017-09-08|1277.78
#2017-09-11|1300.26
#2017-09-12|1313.29
#2017-09-13|1321.85
#2017-09-14|1338.09
#2017-09-15|1342.81
#2017-09-18|1344.96
#2017-09-19|1338.74
#2017-09-20|1340.41
#2017-09-21|1335.82
#2017-09-22|1331.04
#2017-09-25|1345.46
#2017-09-26|1345.99
#2017-09-27|1346.77
#2017-09-28|1346.67
#2017-09-29|1346.62
#2017-10-02|1373.27
#2017-10-03|1403.47
#2017-10-04|1412.05
#2017-10-05|1411.78
#2017-10-06|1428.00
#2017-10-09|1420.01
#2017-10-10|1432.89
#2017-10-11|1434.67
#2017-10-12|1420.01
#2017-10-13|1429.25
#2017-10-16|1425.70
#2017-10-17|1428.13
#2017-10-18|1431.64
#2017-10-19|1418.37
#2017-10-20|1412.86
#2017-10-23|1398.21
#2017-10-24|1419.33
#2017-10-25|1386.13
#2017-10-26|1397.28
#2017-10-27|1376.18
#2017-10-30|1361.27
#2017-10-31|1373.88
#2017-11-01|1367.50
#2017-11-02|1343.94
#2017-11-03|1344.41
#2017-11-06|1337.12
#2017-11-07|1327.98
#2017-11-08|1327.26
#2017-11-09|1324.65
#2017-11-10|1330.04
#2017-11-13|1358.01
#2017-11-14|1340.63
#2017-11-15|1339.54
#2017-11-16|1352.15
#2017-11-17|1357.06
#2017-11-20|1367.36
#2017-11-21|1376.45
#2017-11-22|1362.66
#2017-11-23| .
#2017-11-24|1368.52
#2017-11-27|1367.55
#2017-11-28|1382.83
#2017-11-29|1374.90
#2017-11-30|1367.88
#2017-12-01|1364.05
#2017-12-04|1368.96
#2017-12-05|1357.67
#2017-12-06|1356.80
#2017-12-07|1362.46
#2017-12-08|1370.32
#2017-12-11|1376.73
#2017-12-12|1386.55
#2017-12-13|1384.81
#2017-12-14|1368.40
#2017-12-15|1380.29
#2017-12-18|1394.34
#2017-12-19|1391.05
#2017-12-20|1390.61
#2017-12-21|1387.59
#2017-12-22|1378.48
#2017-12-25| .
#2017-12-26|1369.09
#2017-12-27|1354.57
#2017-12-28|1361.69
#2017-12-29|1349.37
#2018-01-01| .
#2018-01-02|1375.95
#2018-01-03|1388.98
#2018-01-04|1409.61
#2018-01-05|1417.94
#2018-01-08|1439.03
#2018-01-09|1433.10
#2018-01-10|1420.81
#2018-01-11|1445.55
#2018-01-12|1446.66
#2018-01-15| .
#2018-01-16|1446.68
#2018-01-17|1420.27
#2018-01-18|1411.12
#2018-01-19|1407.37
#2018-01-22|1411.23
#2018-01-23|1412.15
#2018-01-24|1419.92
#2018-01-25|1382.69
#2018-01-26|1396.17
#2018-01-29|1384.82
#2018-01-30|1372.91
#2018-01-31|1373.41
#2018-02-01|1365.69
#2018-02-02|1334.71
#2018-02-05|1287.09
#2018-02-06|1334.00
#2018-02-07|1350.25
#2018-02-08|1285.72
#2018-02-09|1293.68
#2018-02-12|1312.21
#2018-02-13|1307.99
#2018-02-14|1319.58
#2018-02-15|1335.06
#2018-02-16|1320.91
#2018-02-19| .
#2018-02-20|1310.57
#2018-02-21|1303.88
#2018-02-22|1321.42
#2018-02-23|1331.85
#2018-02-26|1351.78
#2018-02-27|1316.43
#2018-02-28|1297.98
#2018-03-01|1255.67
#2018-03-02|1258.88
#2018-03-05|1268.29
#2018-03-06|1268.07
#2018-03-07|1268.86
#2018-03-08|1268.40
#2018-03-09|1273.42
#2018-03-12|1294.29
#2018-03-13|1290.82
#2018-03-14|1278.62
#2018-03-15|1281.10
#2018-03-16|1281.36
#2018-03-19|1259.20
#2018-03-20|1255.38
#2018-03-21|1272.73
#2018-03-22|1234.42
#2018-03-23|1204.59
#2018-03-26|1230.08
#2018-03-27|1195.98
#2018-03-28|1183.12
#2018-03-29|1210.76
#2018-03-30| .
#2018-04-02|1179.46
#2018-04-03|1218.83
#2018-04-04|1255.79
#2018-04-05|1274.91
#2018-04-06|1256.21
#2018-04-09|1251.40
#2018-04-10|1287.35
#2018-04-11|1281.96
#2018-04-12|1272.36
#2018-04-13|1273.54
#2018-04-16|1277.07
#2018-04-17|1276.54
#2018-04-18|1277.53
#2018-04-19|1255.79
#2018-04-20|1239.74
#2018-04-23|1243.54
#2018-04-24|1239.32
#2018-04-25|1244.30
#2018-04-26|1244.66
#2018-04-27|1251.55
#2018-04-30|1229.45
#2018-05-01|1230.84
#2018-05-02|1227.58
#2018-05-03|1214.07
#2018-05-04|1234.74
#2018-05-07|1238.79
#2018-05-08|1235.59
#2018-05-09|1231.98
#2018-05-10|1246.52
#2018-05-11|1241.07
#2018-05-14|1232.99
#2018-05-15|1229.87
#2018-05-16|1252.78
#2018-05-17|1256.29
#2018-05-18|1239.61
#2018-05-21|1257.27
#2018-05-22|1248.00
#2018-05-23|1242.11
#2018-05-24|1253.26
#2018-05-25|1250.43
#2018-05-28| .
#2018-05-29|1239.95
#2018-05-30|1258.50
#2018-05-31|1302.84
#2018-06-01|1320.61
#2018-06-04|1335.43
#2018-06-05|1329.77
#2018-06-06|1365.68
#2018-06-07|1369.43
#2018-06-08|1376.30
#2018-06-11|1392.58
#2018-06-12|1395.74
#2018-06-13|1396.51
#2018-06-14|1395.06
#2018-06-15|1400.27
#2018-06-18|1412.89
#2018-06-19|1374.64
#2018-06-20|1379.03
#2018-06-21|1349.19
#2018-06-22|1337.83
#2018-06-25|1323.23
#2018-06-26|1336.83
#2018-06-27|1326.16
#2018-06-28|1324.81
#2018-06-29|1299.69
#2018-07-02|1294.97
#2018-07-03|1264.82
#2018-07-04| .
#2018-07-05|1273.03
#2018-07-06|1270.18
#2018-07-09|1293.52
#2018-07-10|1303.87
#2018-07-11|1281.53
#2018-07-12|1279.75
#2018-07-13|1283.41
#2018-07-16|1273.71
#2018-07-17|1292.97
#2018-07-18|1293.15
#2018-07-19|1283.79
#2018-07-20|1273.19
#2018-07-23|1262.13
#2018-07-24|1259.93
#2018-07-25|1248.50
#2018-07-26|1217.06
#2018-07-27|1217.70
#2018-07-30|1217.36
#2018-07-31|1227.68
#2018-08-01|1214.05
#2018-08-02|1250.09
#2018-08-03|1265.79
#2018-08-06|1258.56
#2018-08-07|1294.09
#2018-08-08|1285.20
#2018-08-09|1264.04
#2018-08-10|1248.26
#2018-08-13|1232.16
#2018-08-14|1230.17
#2018-08-15|1217.61
#2018-08-16|1221.31
#2018-08-17|1200.34
#2018-08-20|1213.46
#2018-08-21|1230.23
#2018-08-22|1211.21
#2018-08-23|1202.46
#2018-08-24|1210.10
#2018-08-27|1238.94
#2018-08-28|1229.88
#2018-08-29|1222.18
#2018-08-30|1201.21
#2018-08-31|1190.62
#2018-09-03| .
#2018-09-04|1174.28
#2018-09-05|1165.18
#2018-09-06|1156.31
#2018-09-07|1131.05
#2018-09-10|1152.82
#2018-09-11|1144.85
#2018-09-12|1155.99
#2018-09-13|1158.82
#2018-09-14|1170.90
#2018-09-17|1171.91
#2018-09-18|1165.96
#2018-09-19|1190.79
#2018-09-20|1199.28
#2018-09-21|1190.00
#2018-09-24|1171.34
#2018-09-25|1147.26
#2018-09-26|1154.64
#2018-09-27|1149.99
#2018-09-28|1111.53
#2018-10-01|1162.57
#2018-10-02|1141.78
#2018-10-03|1139.36
#2018-10-04|1127.85
#2018-10-05|1108.39
#2018-10-08|1106.11
#2018-10-09|1084.69
#2018-10-10|1069.77
#2018-10-11|1061.15
#2018-10-12|1053.99
#2018-10-15|1065.38
#2018-10-16|1084.03
#2018-10-17|1071.71
#2018-10-18|1053.85
#2018-10-19|1053.55
#2018-10-22|1056.18
#2018-10-23|1102.59
#2018-10-24|1062.47
#2018-10-25|1128.13
#2018-10-26|1144.17
#2018-10-29|1166.14
#2018-10-30|1169.59
#2018-10-31|1213.77
#2018-11-01|1213.12
#2018-11-02|1212.26
#2018-11-05|1215.13
#2018-11-06|1219.39
#2018-11-07|1235.33
#2018-11-08|1231.71
#2018-11-09|1216.22
#2018-11-12|1200.45
#2018-11-13|1213.25
#2018-11-14|1212.28
#2018-11-15|1210.55
#2018-11-16|1209.67
#2018-11-19|1213.97
#2018-11-20|1192.63
#2018-11-21|1193.59
#2018-11-22| .
#2018-11-23|1187.12
#2018-11-26|1235.91
#2018-11-27|1218.18
#2018-11-28|1233.07
#2018-11-29|1220.55
#2018-11-30|1244.85
#2018-12-03|1266.81
#2018-12-04|1229.10
#2018-12-05| .
#2018-12-06|1217.07
#2018-12-07|1189.93
#2018-12-10|1181.21
#2018-12-11|1185.97
#2018-12-12|1202.12
#2018-12-13|1199.65
#2018-12-14|1187.90
#2018-12-17|1163.04
#2018-12-18|1154.55
#2018-12-19|1144.20
#2018-12-20|1117.13
#2018-12-21|1097.77
#2018-12-24|1053.55
#2018-12-25| .
#2018-12-26|1106.49
#2018-12-27|1103.72
#2018-12-28|1117.93
#2018-12-31|1107.65
#2019-01-01| .
#2019-01-02|1097.16
#2019-01-03|1065.94
#2019-01-04|1106.55
#2019-01-07|1144.63
#2019-01-08|1156.75
#2019-01-09|1179.53
#2019-01-10|1180.28
#2019-01-11|1213.93
#2019-01-14|1212.61
#2019-01-15|1216.68
#2019-01-16|1202.00
#2019-01-17|1214.02
#2019-01-18|1187.03
#2019-01-21| .
#2019-01-22|1173.76
#2019-01-23|1151.04
#2019-01-24|1168.84
#2019-01-25|1194.66
#2019-01-28|1184.98
#2019-01-29|1189.20
#2019-01-30|1209.02
#2019-01-31|1210.32
#2019-02-01|1211.97
#2019-02-04|1213.73
#2019-02-05|1227.65
#2019-02-06|1230.54
#2019-02-07|1191.38
#2019-02-08|1192.43
#2019-02-11|1198.05
#2019-02-12|1210.61
#2019-02-13|1205.49
#2019-02-14|1201.48
#2019-02-15|1214.50
#2019-02-18| .
#2019-02-19|1228.80
#2019-02-20|1235.20
#2019-02-21|1213.26
#2019-02-22|1221.82
#2019-02-25|1226.52
#2019-02-26|1229.72
#2019-02-27|1239.13
#2019-02-28|1236.28
#2019-03-01|1216.06
#2019-03-04|1204.10
#2019-03-05|1194.65
#2019-03-06|1178.42
#2019-03-07|1170.05
#2019-03-08|1172.50
#2019-03-11|1193.68
#2019-03-12|1185.43
#2019-03-13|1190.79
#2019-03-14|1176.78
#2019-03-15|1165.82
#2019-03-18|1162.39
#2019-03-19|1170.67
#2019-03-20|1153.76
#2019-03-21|1166.24
#2019-03-22|1135.93
#2019-03-25|1135.63
#2019-03-26|1154.57
#2019-03-27|1152.22
#2019-03-28|1168.59
#2019-03-29|1172.91
#2019-04-01|1201.23
#2019-04-02|1199.53
#2019-04-03|1218.35
#2019-04-04|1207.25
#2019-04-05|1218.42
#2019-04-08|1221.56
#2019-04-09|1212.57
#2019-04-10|1225.20
#2019-04-11|1221.53
#2019-04-12|1229.86
#2019-04-15|1221.42
#2019-04-16|1230.85
#2019-04-17|1237.01
#2019-04-18|1234.41
#2019-04-19| .
#2019-04-22|1212.17
#2019-04-23|1221.11
#2019-04-24|1215.58
#2019-04-25|1186.38
#2019-04-26|1214.29
#2019-04-29|1218.06
#2019-04-30|1209.10
#2019-05-01|1191.76
#2019-05-02|1192.21
#2019-05-03|1210.78
#2019-05-06|1201.17
#2019-05-07|1195.27
#2019-05-08|1188.73
#2019-05-09|1172.17
#2019-05-10|1177.44
#2019-05-13|1134.26
#2019-05-14|1151.24
#2019-05-15|1158.07
#2019-05-16|1154.91
#2019-05-17|1132.18
#2019-05-20|1124.84
#2019-05-21|1125.96
#2019-05-22|1085.26
#2019-05-23|1074.84
#2019-05-24|1070.16
#2019-05-27| .
#2019-05-28|1065.00
#2019-05-29|1063.02
#2019-05-30|1064.14
#2019-05-31|1031.40
#2019-06-03|1037.57
#2019-06-04|1089.39
#2019-06-05|1092.92
#2019-06-06|1097.70
#2019-06-07|1102.39
#2019-06-10|1121.10
#2019-06-11|1131.96
#2019-06-12|1114.41
#2019-06-13|1131.54
#2019-06-14|1125.13
#2019-06-17|1141.75
#2019-06-18|1150.91
#2019-06-19|1151.29
#2019-06-20|1150.89
#2019-06-21|1151.13
#2019-06-24|1151.82
#2019-06-25|1150.29
#2019-06-26|1156.10
#2019-06-27|1175.51
#2019-06-28|1179.51
#2019-07-01|1183.83
#2019-07-02|1174.33
#2019-07-03|1186.84
#2019-07-04| .
#2019-07-05|1187.39
#2019-07-08|1177.08
#2019-07-09|1171.10
#2019-07-10|1181.99
#2019-07-11|1187.35
#2019-07-12|1216.97
#2019-07-15|1225.09
#2019-07-16|1226.62
#2019-07-17|1214.36
#2019-07-18|1205.67
#2019-07-19|1211.74
#2019-07-22|1211.20
#2019-07-23|1233.81
#2019-07-24|1248.28
#2019-07-25|1183.27
#2019-07-26|1184.39
#2019-07-29|1192.42
#2019-07-30|1193.45
#2019-07-31|1201.46
#2019-08-01|1174.55
#2019-08-02|1167.18
#2019-08-05|1145.57
#2019-08-06|1162.87
#2019-08-07|1169.32
#2019-08-08|1187.14
#2019-08-09|1171.61
#2019-08-12|1149.03
#2019-08-13|1159.58
#2019-08-14|1108.51
#2019-08-15|1092.51
#2019-08-16|1111.02
#2019-08-19|1127.42
#2019-08-20|1116.99
#2019-08-21|1118.52
#2019-08-22|1121.33
#2019-08-23|1081.43
#2019-08-26|1090.36
#2019-08-27|1084.43
#2019-08-28|1102.64
#2019-08-29|1119.39
#2019-08-30|1127.21
#2019-09-02| .
#2019-09-03|1120.34
#2019-09-04|1137.50
#2019-09-05|1168.30
#2019-09-06|1168.57
#2019-09-09|1190.97
#2019-09-10|1193.97
#2019-09-11|1206.22
#2019-09-12|1200.39
#2019-09-13|1198.52
#2019-09-16|1173.57
#2019-09-17|1185.51
#2019-09-18|1182.05
#2019-09-19|1175.37
#2019-09-20|1163.72
#2019-09-23|1164.73
#2019-09-24|1135.79
#2019-09-25|1151.93
#2019-09-26|1168.14
#2019-09-27|1164.25
#2019-09-30|1167.77
#2019-10-01|1143.47
#2019-10-02|1110.51
#2019-10-03|1107.13
#2019-10-04|1108.76
#2019-10-07|1111.19
#2019-10-08|1092.38
#2019-10-09|1103.20
#2019-10-10|1114.16
#2019-10-11|1139.42
#2019-10-14|1149.85
#2019-10-15|1169.88
#2019-10-16|1177.20
#2019-10-17|1177.57
#2019-10-18|1180.53
#2019-10-21|1171.10
#2019-10-22|1181.70
#2019-10-23|1187.35
#2019-10-24|1206.05
#2019-10-25|1247.29
#2019-10-28|1244.70
#2019-10-29|1248.99
#2019-10-30|1245.24
#2019-10-31|1233.65
#2019-11-01|1256.74
#2019-11-04|1276.33
#2019-11-05|1275.84
#2019-11-06|1285.39
#2019-11-07|1294.45
#2019-11-08|1302.95
#2019-11-11|1311.37
#2019-11-12|1310.66
#2019-11-13|1279.31
#2019-11-14|1278.64
#2019-11-15|1288.73
#2019-11-18|1284.54
#2019-11-19|1287.42
#2019-11-20|1259.50
#2019-11-21|1253.88
#2019-11-22|1249.21
#2019-11-25|1265.58
#2019-11-26|1261.27
#2019-11-27|1269.32
#2019-11-28|1269.32
#2019-11-29|1262.91
#2019-12-02|1266.77
#2019-12-03|1253.89
#2019-12-04|1257.31
#2019-12-05|1253.27
#2019-12-06|1265.59
#2019-12-09|1266.25
#2019-12-10|1274.56
#2019-12-11|1282.17
#2019-12-12|1311.13
#2019-12-13|1297.88
#2019-12-16|1334.05
#2019-12-17|1335.59
#2019-12-18|1368.41
#2019-12-19|1374.12
#2019-12-20|1376.10
#2019-12-23|1383.48
#2019-12-24|1386.51
#2019-12-25| .
#2019-12-26|1392.86
#2019-12-27|1391.59
#2019-12-30|1368.55
#2019-12-31|1375.20
#2020-01-01| .
#2020-01-02|1400.89
#2020-01-03|1391.55
#2020-01-06|1388.49
#2020-01-07|1400.21
#2020-01-08|1422.35
#2020-01-09|1412.53
#2020-01-10|1398.52
#2020-01-13|1449.82
#2020-01-14|1467.22
#2020-01-15|1441.12
#2020-01-16|1447.73
#2020-01-17|1446.81
#2020-01-20| .
#2020-01-21|1478.00
#2020-01-22|1497.78
#2020-01-23|1501.66
#2020-01-24|1480.20
#2020-01-27|1453.44
#2020-01-28|1469.75
#2020-01-29|1484.95
#2020-01-30|1539.79
#2020-01-31|1540.94
#2020-02-03|1688.36
#2020-02-04|1820.98
#2020-02-05|1644.62
#2020-02-06|1644.49
#2020-02-07|1629.44
#2020-02-10|1658.21
#2020-02-11|1677.03
#2020-02-12|1681.00
#2020-02-13|1716.33
#2020-02-14|1697.81
#2020-02-17| .
#2020-02-18|1753.78
#2020-02-19|1826.26
#2020-02-20|1813.04
#2020-02-21|1798.28
#2020-02-24|1691.47
#2020-02-25|1622.98
#2020-02-26|1600.64
#2020-02-27|1466.83
#2020-02-28|1453.82
#2020-03-02|1558.52
#2020-03-03|1538.50
#2020-03-04|1563.89
#2020-03-05|1504.10
#2020-03-06|1453.18
#2020-03-09|1279.23
#2020-03-10|1367.17
#2020-03-11|1320.93
#2020-03-12|1177.26
#2020-03-13|1201.49
#2020-03-16|1002.36
#2020-03-17| 981.97
#2020-03-18| 820.69
#2020-03-19| 908.30
#2020-03-20| 905.82
#2020-03-23| 894.05
#2020-03-24|1049.53
#2020-03-25|1109.58
#2020-03-26|1116.79
#2020-03-27|1076.85
#2020-03-30|1057.95
#2020-03-31|1069.47
#2020-04-01| 985.45
#2020-04-02| 943.19
#2020-04-03| 956.89
#2020-04-06|1040.83
#2020-04-07|1103.24
#2020-04-08|1151.30
#2020-04-09|1198.11
#2020-04-10|1198.11
#2020-04-13|1259.55
#2020-04-14|1331.95
#2020-04-15|1325.09
#2020-04-16|1330.14
#2020-04-17|1370.21
#2020-04-20|1347.44
#2020-04-21|1262.73
#2020-04-22|1316.75
#2020-04-23|1295.64
#2020-04-24|1325.49
#2020-04-27|1424.54
#2020-04-28|1401.52
#2020-04-29|1458.61
#2020-04-30|1412.25
#2020-05-01|1297.24
#2020-05-04|1354.67
#2020-05-05|1372.15
#2020-05-06|1386.72
#2020-05-07|1390.76
#2020-05-08|1466.43
#2020-05-11|1440.08
#2020-05-12|1425.36
#2020-05-13|1376.48
#2020-05-14|1407.68
#2020-05-15|1410.83
#2020-05-18|1475.74
#2020-05-19|1466.99
#2020-05-20|1492.49
#2020-05-21|1512.15
#2020-05-22|1503.98
#2020-05-25|1503.98
#2020-05-26|1538.49
#2020-05-27|1558.77
#2020-05-28|1516.60
#2020-05-29|1537.30
#2020-06-01|1622.75
#2020-06-02|1616.46
#2020-06-03|1654.55
#2020-06-04|1650.13
#2020-06-05|1716.54
#2020-06-08|1795.04
#2020-06-09|1745.18
#2020-06-10|1818.15
#2020-06-11|1697.57
#2020-06-12|1689.65
#2020-06-15|1747.34
#2020-06-16|1744.24
#2020-06-17|1741.55
#2020-06-18|1754.17
#2020-06-19|1744.30
#2020-06-22|1738.57
#2020-06-23|1742.31
#2020-06-24|1671.85
#2020-06-25|1704.47
#2020-06-26|1659.57
#2020-06-29|1729.40
#2020-06-30|1809.68
#2020-07-01|1839.18
#2020-07-02|1941.11
#2020-07-03| .
#2020-07-06|2124.85
#2020-07-07|2132.94
#2020-07-08|2103.59
#2020-07-09|2106.49
#2020-07-10|2284.69
#2020-07-13|2238.20
#2020-07-14|2279.90
#2020-07-15|2343.51
#2020-07-16|2300.81
#2020-07-17|2293.51
#2020-07-20|2433.34
#2020-07-21|2357.56
#2020-07-22|2392.47
#2020-07-23|2316.75
#2020-07-24|2207.97
#2020-07-27|2336.24
#2020-07-28|2275.77
#2020-07-29|2297.95
#2020-07-30|2266.16
#2020-07-31|2194.13
#2020-08-03|2265.18
#2020-08-04|2277.03
#2020-08-05|2289.82
#2020-08-06|2297.46
#2020-08-07|2256.82
#2020-08-10|2246.62
#2020-08-11|2215.70
#2020-08-12|2399.41
#2020-08-13|2457.36
#2020-08-14|2491.47
#2020-08-17|2703.27
#2020-08-18|2750.29
#2020-08-19|2730.81
#2020-08-20|2852.84
#2020-08-21|2895.06
#2020-08-24|2889.33
#2020-08-25|2890.94
#2020-08-26|3021.29
#2020-08-27|3114.96
#2020-08-28|3097.39
#2020-08-31|3379.07
#2020-09-01|3261.95
#2020-09-02|3141.26
#2020-09-03|2903.15
#2020-09-04|2969.72
#2020-09-07| .
#2020-09-08|2531.51
#2020-09-09|2718.91
#2020-09-10|2722.70
#2020-09-11|2738.43
#2020-09-14|3000.39
#2020-09-15|3158.66
#2020-09-16|3115.58
#2020-09-17|3026.38
#2020-09-18|3129.78
#2020-09-21|3134.14
#2020-09-22|2988.54
#2020-09-23|2742.76
#2020-09-24|2782.45
#2020-09-25|2887.20
#2020-09-28|2980.17
#2020-09-29|2962.64
#2020-09-30|3026.53
#2020-10-01|3146.08
#2020-10-02|2970.37
#2020-10-05|3044.49
#2020-10-06|2968.52
#2020-10-07|3059.66
#2020-10-08|3070.23
#2020-10-09|3110.70
#2020-10-12|3170.54
#2020-10-13|3189.49
#2020-10-14|3260.54
#2020-10-15|3207.29
#2020-10-16|3168.09
#2020-10-19|3118.74
#2020-10-20|3098.56
#2020-10-21|3106.05
#2020-10-22|3152.35
#2020-10-23|3117.25
#2020-10-26|3097.10
#2020-10-27|3104.67
#2020-10-28|2982.56
#2020-10-29|3032.60
#2020-10-30|2895.67
#2020-11-02|2965.97
#2020-11-03|3114.61
#2020-11-04|3084.69
#2020-11-05|3218.89
#2020-11-06|3170.58
#2020-11-09|3155.48
#2020-11-10|3126.80
#2020-11-11|3161.43
#2020-11-12|3111.79
#2020-11-13|3125.10
#2020-11-16|3149.62
#2020-11-17|3329.17
#2020-11-18|3585.29
#2020-11-19|3655.72
#2020-11-20|3600.50
#2020-11-23|3801.48
#2020-11-24|4030.03
#2020-11-25|4103.34
#2020-11-26|4103.34
#2020-11-27|4170.70
#2020-11-30|4053.23
#2020-12-01|4167.17
#2020-12-02|4075.58
#2020-12-03|4205.35
#2020-12-04|4247.85
#2020-12-07|4476.12
#2020-12-08|4515.64
#2020-12-09|4282.14
#2020-12-10|4380.23
#2020-12-11|4270.83
#2020-12-14|4425.79
#2020-12-15|4400.08
#2020-12-16|4337.50
#2020-12-17|4529.41
#2020-12-18|4727.21
#2020-12-21|4474.80
#2020-12-22|4418.21
#2020-12-23|4475.29
#2020-12-24|4552.10
#2020-12-25|4552.10
#2020-12-28|4563.84
#2020-12-29|4573.75
#2020-12-30|4742.97
#2020-12-31|4799.02
#2021-01-01|4799.02
#2021-01-04|4914.31
#2021-01-05|4965.26
#2021-01-06|5107.61
#2021-01-07|5464.43
#2021-01-08|5818.72
#2021-01-11|5459.69
#2021-01-12|5722.83
#2021-01-13|5749.17
#2021-01-14|5729.10
#2021-01-15|5597.79
#2021-01-18|5597.79
#2021-01-19|5748.56
#2021-01-20|5819.13
#2021-01-21|5798.39
#2021-01-22|5801.95
#2021-01-25|5967.26
#2021-01-26|5959.02
#2021-01-27|5803.62
#2021-01-28|5666.70
#2021-01-29|5424.75
#2021-02-01|5708.47
#2021-02-02|5908.67
#2021-02-03|5834.46
#2021-02-04|5810.13
#2021-02-05|5838.42
#2021-02-08|5927.22
#2021-02-09|5851.67
#2021-02-10|5590.42
#2021-02-11|5615.18
#2021-02-12|5645.33
#2021-02-15|5645.33
#2021-02-16|5533.39
#2021-02-17|5540.19
#2021-02-18|5458.67
#2021-02-19|5441.00
#2021-02-22|5072.57
#2021-02-23|4965.24
#2021-02-24|5247.07
#2021-02-25|4864.06
#2021-02-26|4835.85
#2021-03-01|5103.21
#2021-03-02|4953.82
#2021-03-03|4747.40
#2021-03-04|4538.81
#2021-03-05|4434.02
#2021-03-08|4257.80
#2021-03-09|4867.33
#2021-03-10|4875.25
#2021-03-11|5051.08
#2021-03-12|5057.16
#2021-03-15|5123.53
#2021-03-16|4912.58
#2021-03-17|5094.31
#2021-03-18|4802.24
#2021-03-19|4820.74
#2021-03-22|4890.22
#2021-03-23|4801.64
#2021-03-24|4617.65
#2021-03-25|4691.51
#2021-03-26|4564.47
#2021-03-29|4503.61
#2021-03-30|4675.32
#2021-03-31|4843.60
#2021-04-01|4814.50
#2021-04-02|4814.50
#2021-04-05|5024.42
#2021-04-06|5045.53
#2021-04-07|4908.01
#2021-04-08|4966.81
#2021-04-09|4933.26
#2021-04-12|5067.27
#2021-04-13|5388.75
#2021-04-14|5222.10
#2021-04-15|5259.79
#2021-04-16|5264.20
#2021-04-19|5110.72
#2021-04-20|5089.37
#2021-04-21|5260.90
#2021-04-22|5121.56
#2021-04-23|5202.16
#2021-04-26|5259.52
#2021-04-27|5086.32
#2021-04-28|5023.16
#2021-04-29|4871.20
#2021-04-30|5066.23
#2021-05-03|4929.07
#2021-05-04|4837.17
#2021-05-05|4852.61
#2021-05-06|4821.71
#2021-05-07|4889.02
#2021-05-10|4619.38
#2021-05-11|4529.04
#2021-05-12|4340.16
#2021-05-13|4255.51
#2021-05-14|4381.32
#2021-05-17|4317.34
#2021-05-18|4318.59
#2021-05-19|4232.74
#2021-05-20|4375.30
#2021-05-21|4381.52
#2021-05-24|4518.74
#2021-05-25|4503.97
#2021-05-26|4629.83
#2021-05-27|4751.12
#2021-05-28|4704.83
#2021-05-31|4704.83
#2021-06-01|4716.12
#2021-06-02|4613.25
#2021-06-03|4495.96
#2021-06-04|4649.01
#2021-06-07|4675.10
#2021-06-08|4668.93
#2021-06-09|4626.11
#2021-06-10|4662.45
#2021-06-11|4669.37
#2021-06-14|4697.12
#2021-06-15|4596.81
#2021-06-16|4631.87
#2021-06-17|4671.23
#2021-06-18|4683.47
#2021-06-21|4686.95
#2021-06-22|4708.21
#2021-06-23|4916.49
#2021-06-24|5046.58
#2021-06-25|5003.48
#2021-06-28|5075.34
#2021-06-29|5040.04
#2021-06-30|5031.42
#2021-07-01|5024.70
#2021-07-02|5031.43
#2021-07-05|5031.43
#2021-07-06|4893.80
#2021-07-07|4788.38
#2021-07-08|4820.14
#2021-07-09|4886.59
#2021-07-12|5058.87
#2021-07-13|4953.37
#2021-07-14|4853.93
#2021-07-15|4818.52
#2021-07-16|4751.75
#2021-07-19|4738.12
#2021-07-20|4863.58
#2021-07-21|4854.98
#2021-07-22|4798.16
#2021-07-23|4761.60
#2021-07-26|4858.97
#2021-07-27|4771.93
#2021-07-28|4796.69
#2021-07-29|5007.23
#2021-07-30|5045.58
#2021-08-02|5174.08
#2021-08-03|5187.68
#2021-08-04|5123.25
#2021-08-05|5159.05
#2021-08-06|5085.83
#2021-08-09|5160.95
#2021-08-10|5152.36
#2021-08-11|5140.26
#2021-08-12|5220.88
#2021-08-13|5172.51
#2021-08-16|4987.15
#2021-08-17|4826.57
#2021-08-18|4958.13
#2021-08-19|4839.69
#2021-08-20|4875.82
#2021-08-23|5021.96
#2021-08-24|5060.43
#2021-08-25|5078.84
#2021-08-26|4999.74
#2021-08-27|5085.69
#2021-08-30|5174.05
#2021-08-31|5197.49
#2021-09-01|5189.92
#2021-09-02|5175.68
#2021-09-03|5175.92
#2021-09-06|5175.92
#2021-09-07|5286.69
#2021-09-08|5291.80
#2021-09-09|5286.85
#2021-09-10|5185.31
#2021-09-13|5246.59
#2021-09-14|5253.64
#2021-09-15|5344.64
#2021-09-16|5344.12
#2021-09-17|5355.53
#2021-09-20|5151.01
#2021-09-21|5199.25
#2021-09-22|5298.82
#2021-09-23|5344.29
#2021-09-24|5460.46
#2021-09-27|5579.83
#2021-09-28|5502.71
#2021-09-29|5518.70
#2021-09-30|5475.44
#2021-10-01|5484.42
#2021-10-04|5540.48
#2021-10-05|5538.67
#2021-10-06|5541.57
#2021-10-07|5657.24
#2021-10-08|5637.52
#2021-10-11|5660.09
#2021-10-12|5762.16
#2021-10-13|5780.62
#2021-10-14|5825.43
#2021-10-15|5973.78
#2021-10-18|6108.75
#2021-10-19|6071.22
#2021-10-20|6108.61
#2021-10-21|6289.69
#2021-10-22|6360.83
#2021-10-25|6995.26
#2021-10-26|6953.77
#2021-10-27|7021.88
#2021-10-28|7278.22
#2021-10-29|7491.28
#2021-11-01|8052.48
#2021-11-02|7852.22
#2021-11-03|8110.05
#2021-11-04|8240.57
#2021-11-05|8191.03
#2021-11-08|7890.84
#2021-11-09|7107.52
#2021-11-10|7337.20
#2021-11-11|7336.02
#2021-11-12|7184.68
#2021-11-15|7083.19
#2021-11-16|7311.43
#2021-11-17|7525.91
#2021-11-18|7537.66
#2021-11-19|7753.10
#2021-11-22|7911.12
#2021-11-23|7622.15
#2021-11-24|7652.18
#2021-11-25|7652.18
#2021-11-26|7419.08
#2021-11-29|7723.53
#2021-11-30|7723.79
#2021-12-01|7458.05
#2021-12-02|7446.59
#2021-12-03|7024.03
#2021-12-06|7000.16
#2021-12-07|7277.84
#2021-12-08|7367.75
#2021-12-09|6984.59
#2021-12-10|7141.90
#2021-12-13|6787.69
#2021-12-14|6723.59
#2021-12-15|6833.04
#2021-12-16|6562.19
#2021-12-17|6542.04
#2021-12-20|6332.23
#2021-12-21|6567.96
#2021-12-22|6987.49
#2021-12-23|7321.78
#2021-12-24|7321.78
#2021-12-27|7493.45
#2021-12-28|7458.28
#2021-12-29|7443.89
#2021-12-30|7361.21
#2021-12-31|7302.25
#2022-01-03|8140.52
#2022-01-04|7981.09
#2022-01-05|7590.51
#2022-01-06|7494.63
#2022-01-07|7270.77
#2022-01-10|7408.85
#2022-01-11|7449.71
#2022-01-12|7681.92
#2022-01-13|7287.57
#2022-01-14|7374.62
#2022-01-17|7374.62
#2022-01-18|7221.51
#2022-01-19|6948.28
#2022-01-20|6907.91
#2022-01-21|6576.59
#2022-01-24|6490.90
#2022-01-25|6399.75
#2022-01-26|6505.90
#2022-01-27|5882.31
#2022-01-28|5967.55
#2022-01-31|6520.97
#2022-02-01|6518.51
#2022-02-02|6371.84
#2022-02-03|6252.50
#2022-02-04|6362.79
#2022-02-07|6263.79
#2022-02-08|6337.65
#2022-02-09|6430.87
#2022-02-10|6258.56
#2022-02-11|5981.45
#2022-02-14|6067.63
#2022-02-15|6367.02
#2022-02-16|6382.56
#2022-02-17|6088.75
#2022-02-18|5988.54
#2022-02-21|5988.54
#2022-02-22|5747.97
#2022-02-23|5405.91
#2022-02-24|5617.58
#2022-02-25|5700.29
#2022-02-28|6009.30
#2022-03-01|5912.60
#2022-03-02|6060.88
#2022-03-03|5802.13
#2022-03-04|5735.01
#2022-03-07|5485.46
#2022-03-08|5605.35
#2022-03-09|5832.67
#2022-03-10|5716.67
#2022-03-11|5468.52
#2022-03-14|5291.96
#2022-03-15|5516.45
#2022-03-16|5775.34
#2022-03-17|5945.44
#2022-03-18|6155.73
#2022-03-21|6212.39
#2022-03-22|6650.38
#2022-03-23|6655.70
#2022-03-24|6754.49
#2022-03-25|6710.68
#2022-03-28|7166.09
#2022-03-29|7291.05
#2022-03-30|7225.32
#2022-03-31|7101.79
#2022-04-01|7113.77
#2022-04-04|7451.04
#2022-04-05|7092.83
#2022-04-06|6807.22
#2022-04-07|6848.00
#2022-04-08|6673.04
#2022-04-11|6417.15
#2022-04-12|6476.86
#2022-04-13|6682.53
#2022-04-14|6468.73
#2022-04-15|6468.73
#2022-04-18|6571.84
#2022-04-19|6740.85
#2022-04-20|6448.67
#2022-04-21|6590.65
#2022-04-22|6541.59
#2022-04-25|6509.77
#2022-04-26|5794.65
#2022-04-27|5836.13
#2022-04-28|5821.86
#2022-04-29|5756.27
#2022-05-02|5950.91
#2022-05-03|6005.76
#2022-05-04|6275.66
#2022-05-05|5797.11
#2022-05-06|5732.21
#2022-05-09|5237.88
#2022-05-10|5311.34
#2022-05-11|4902.84
#2022-05-12|4863.54
#2022-05-13|5165.70
#2022-05-16|4885.81
#2022-05-17|5124.89
#2022-05-18|4792.99
#2022-05-19|4809.40
#2022-05-20|4538.18
#2022-05-23|4610.14
#2022-05-24|4323.96
#2022-05-25|4512.47
#2022-05-26|4826.89
#2022-05-27|5145.37
#2022-05-30|5145.37
#2022-05-31|5145.72
#2022-06-01|5038.01
#2022-06-02|5252.55
#2022-06-03|4824.28
#2022-06-06|4892.18
#2022-06-07|4914.14
#2022-06-08|4955.15
#2022-06-09|4895.51
#2022-06-10|4731.27
#2022-06-13|4393.68
#2022-06-14|4497.33
#2022-06-15|4714.66
#2022-06-16|4309.71
#2022-06-17|4378.12
#2022-06-20|4378.12
#2022-06-21|4741.57
#2022-06-22|4727.80
#2022-06-23|4723.75
#2022-06-24|4932.75
#2022-06-27|4913.86
#2022-06-28|4693.09
#2022-06-29|4603.76
#2022-06-30|4506.16
#2022-07-01|4563.53
#2022-07-04|4563.53
#2022-07-05|4659.63
#2022-07-06|4630.66
#2022-07-07|4887.05
#2022-07-08|4986.81
#2022-07-11|4677.84
#2022-07-12|4676.90
#2022-07-13|4744.16
#2022-07-14|4760.13
#2022-07-15|4818.24
#2022-07-18|4826.59
#2022-07-19|4950.87
#2022-07-20|4997.90
#2022-07-21|5412.86
#2022-07-22|5397.45
#2022-07-25|5329.96
#2022-07-26|5149.04
#2022-07-27|5447.36
#2022-07-28|5585.15
#2022-07-29|5876.86
#2022-08-01|5904.15
#2022-08-02|5957.72
#2022-08-03|6101.73
#2022-08-04|6077.94
#2022-08-05|5734.24
#2022-08-08|5810.82
#2022-08-09|5658.38
#2022-08-10|5875.45
#2022-08-11|5769.59
#2022-08-12|6013.84
#2022-08-15|6161.42
#2022-08-16|6117.22
#2022-08-17|6050.71
#2022-08-18|6036.73
#2022-08-19|5921.51
#2022-08-22|5762.26
#2022-08-23|5873.13
#2022-08-24|5899.53
#2022-08-25|5909.20
#2022-08-26|5741.70
#2022-08-29|5694.55
#2022-08-30|5566.26
#2022-08-31|5520.37
#2022-09-01|5546.05
#2022-09-02|5425.89
#2022-09-05|5425.89
#2022-09-06|5490.18
#2022-09-07|5669.95
#2022-09-08|5777.54
#2022-09-09|5961.63
#2022-09-12|6062.69
#2022-09-13|5821.95
#2022-09-14|5999.32
#2022-09-15|6021.05
#2022-09-16|5996.41
#2022-09-19|6108.67
#2022-09-20|6025.40
#2022-09-21|5880.07
#2022-09-22|5657.87
#2022-09-23|5409.58
#2022-09-26|5408.60
#2022-09-27|5514.95
#2022-09-28|5618.66
#2022-09-29|5247.96
#2022-09-30|5180.90
#2022-10-03|4835.92
#2022-10-04|5022.29
#2022-10-05|4876.49
#2022-10-06|4828.97
#2022-10-07|4555.36
#2022-10-10|4510.92
#2022-10-11|4412.62
#2022-10-12|4425.05
#2022-10-13|4511.17
#2022-10-14|4222.28
#2022-10-17|4478.87
#2022-10-18|4514.15
#2022-10-19|4534.27
#2022-10-20|4282.07
#2022-10-21|4433.41
#2022-10-24|4400.83
#2022-10-25|4615.30
#2022-10-26|4655.90
#2022-10-27|4671.13
#2022-10-28|4746.33
#2022-10-31|4738.12
#2022-11-01|4739.70
#2022-11-02|4503.21
#2022-11-03|4523.80
#2022-11-04|4419.24
#2022-11-07|4262.45
#2022-11-08|4170.97
#2022-11-09|3906.39
#2022-11-10|4190.53
#2022-11-11|4302.56
#2022-11-14|4197.99
#2022-11-15|4268.45
#2022-11-16|4110.13
#2022-11-17|4044.78
#2022-11-18|4006.26
#2022-11-21|3794.43
#2022-11-22|3837.82
#2022-11-23|4053.54
#2022-11-24|4053.54
#2022-11-25|4050.86
#2022-11-28|4022.85
#2022-11-29|3990.63
#2022-11-30|4243.44
#2022-12-01|4244.33
#2022-12-02|4237.68
#2022-12-05|4004.68
#2022-12-06|3941.36
#2022-12-07|3840.66
#2022-12-08|3830.51
#2022-12-09|3916.44
#2022-12-12|3743.13
#2022-12-13|3634.16
#2022-12-14|3558.84
#2022-12-15|3552.18
#2022-12-16|3388.79
#2022-12-19|3363.91
#2022-12-20|3160.51
#2022-12-21|3171.16
#2022-12-22|2931.08
#2022-12-23|2898.45
#2022-12-26|2898.45
#2022-12-27|2658.31
#2022-12-28|2701.64
#2022-12-29|2881.89
#2022-12-30|2903.12
#2023-01-02|2903.12
#2023-01-03|2652.74
#2023-01-04|2765.91
#2023-01-05|2714.07
#2023-01-06|2779.06
#2023-01-09|2891.85
#2023-01-10|2893.44
#2023-01-11|2982.44
#2023-01-12|3003.49
#2023-01-13|2950.10
#2023-01-16|2950.10
#2023-01-17|3098.67
#2023-01-18|3044.90
#2023-01-19|2996.73
#2023-01-20|3107.85
#2023-01-23|3308.22
#2023-01-24|3306.16
#2023-01-25|3320.15
#2023-01-26|3583.67
#2023-01-27|3913.33
#2023-01-30|3699.15
#2023-01-31|3853.89
#2023-02-01|3997.75
#2023-02-02|4151.06
#2023-02-03|4139.12
#2023-02-06|4217.77
#2023-02-07|4257.83
#2023-02-08|4331.56
#2023-02-09|4425.06
#2023-02-10|4243.88
#2023-02-13|4224.26
#2023-02-14|4478.32
#2023-02-15|4575.24
#2023-02-16|4370.73
#2023-02-17|4471.82
#2023-02-20|4471.82
#2023-02-21|4244.14
#2023-02-22|4298.68
#2023-02-23|4300.09
#2023-02-24|4204.19
#2023-02-27|4389.91
#2023-02-28|4356.76
#2023-03-01|4301.51
#2023-03-02|4119.70
#2023-03-03|4265.43
#2023-03-06|4193.93
#2023-03-07|4071.43
#2023-03-08|3982.96
#2023-03-09|3795.80
#2023-03-10|3778.45
#2023-03-13|3784.63
#2023-03-14|3926.72
#2023-03-15|3857.13
#2023-03-16|3931.39
#2023-03-17|3832.30
#2023-03-20|3887.58
#2023-03-21|4155.11
#2023-03-22|4026.25
#2023-03-23|4034.47
#2023-03-24|4007.70
#2023-03-27|4039.80
#2023-03-28|3995.70
#2023-03-29|4099.46
#2023-03-30|4132.16
#2023-03-31|4353.82
#2023-04-03|4140.32
#2023-04-04|4093.11
#2023-04-05|3957.33
#2023-04-06|3941.25
#2023-04-07|3941.25
#2023-04-10|3955.74
#2023-04-11|3997.71
#2023-04-12|3881.88
#2023-04-13|3966.29
#2023-04-14|3952.54
#2023-04-17|3997.86
#2023-04-18|3954.90
#2023-04-19|3874.51
#2023-04-20|3564.53
#2023-04-21|3594.68
#2023-04-24|3567.83
#2023-04-25|3511.37
#2023-04-26|3387.62
#2023-04-27|3505.23
#2023-04-28|3583.67
#2023-05-01|3548.74
#2023-05-02|3512.67
#2023-05-03|3511.93
#2023-05-04|3497.35
#2023-05-05|3671.89
#2023-05-08|3704.23
#2023-05-09|3651.53
#2023-05-10|3642.81
#2023-05-11|3698.18
#2023-05-12|3616.66
#2023-05-15|3587.92
#2023-05-16|3568.79
#2023-05-17|3709.42
#2023-05-18|3766.94
#2023-05-19|3817.84
#2023-05-22|3964.15
#2023-05-23|3914.05
#2023-05-24|3843.18
#2023-05-25|3870.82
#2023-05-26|4042.11
#2023-05-29|4042.11
#2023-05-30|4184.86
#2023-05-31|4197.68
#2023-06-01|4263.58
#2023-06-02|4395.87
#2023-06-05|4456.29
#2023-06-06|4540.72
#2023-06-07|4617.58
#2023-06-08|4786.77
#2023-06-09|4953.27
#2023-06-12|5053.11
#2023-06-13|5219.30
#2023-06-14|5185.72
#2023-06-15|5185.72
#2023-06-16|5260.84
#2023-06-19|5260.84
#2023-06-20|5476.46
#2023-06-21|5221.57
#2023-06-22|5304.20
#2023-06-23|5159.62
#2023-06-26|4912.67
#2023-06-27|5085.68
#2023-06-28|5202.23
#2023-06-29|5228.99
#2023-06-30|5311.01
#2023-07-03|5617.58
#2023-07-04|5617.58
#2023-07-05|5667.78
#2023-07-06|5561.09
#2023-07-07|5533.73
#2023-07-10|5461.45
#2023-07-11|5475.85
#2023-07-12|5515.47
#2023-07-13|5608.97
#2023-07-14|5654.45
#2023-07-17|5771.90
#2023-07-18|5825.78
#2023-07-19|5794.59
#2023-07-20|5310.50
#2023-07-21|5256.48
#2023-07-24|5417.62
#2023-07-25|5334.72
#2023-07-26|5326.80
#2023-07-27|5186.30
#2023-07-28|5348.20
#2023-07-31|5366.75
#2023-08-01|5263.64
#2023-08-02|5126.10
#2023-08-03|5215.21
#2023-08-04|5111.56
#2023-08-07|5077.61
#2023-08-08|5046.49
#2023-08-09|4911.43
#2023-08-10|4929.79
#2023-08-11|4876.22
#2023-08-14|4832.40
#2023-08-15|4701.84
#2023-08-16|4570.75
#2023-08-17|4465.18
#2023-08-18|4408.07
#2023-08-21|4671.05
#2023-08-22|4695.40
#2023-08-23|4767.42
#2023-08-24|4639.25
#2023-08-25|4787.77
#2023-08-28|4795.71
#2023-08-29|5110.36
#2023-08-30|5106.74
#2023-08-31|5127.75
#2023-09-01|4918.64
#2023-09-04|4918.64
#2023-09-05|5100.43
#2023-09-06|5018.19
#2023-09-07|5003.14
#2023-09-08|4962.68
#2023-09-11|5370.36
#2023-09-12|5285.67
#2023-09-13|5353.15
#2023-09-14|5434.62
#2023-09-15|5408.35
#2023-09-18|5244.66
#2023-09-19|5273.36
#2023-09-20|5197.09
#2023-09-21|5064.55
#2023-09-22|4889.21
#2023-09-25|4935.22
#2023-09-26|4875.03
#2023-09-27|4817.07
#2023-09-28|4929.73
#2023-09-29|4992.01
#2023-10-02|5004.23
#2023-10-03|4892.18
#2023-10-04|5138.66
#2023-10-05|5089.07
#2023-10-06|5112.17
#2023-10-09|5101.77
#2023-10-10|5179.05
#2023-10-11|5165.50
#2023-10-12|5084.40
#2023-10-13|4944.63
#2023-10-16|5002.40
#2023-10-17|5023.38
#2023-10-18|4796.16
#2023-10-19|4400.72
#2023-10-20|4273.47
#2023-10-23|4264.86
#2023-10-24|4333.58
#2023-10-25|4269.51
#2023-10-26|4150.26
#2023-10-27|4126.25
#2023-10-30|3960.85
#2023-10-31|4030.55
#2023-11-01|4108.93
#2023-11-02|4322.25
#2023-11-03|4366.67
#2023-11-06|4337.24
#2023-11-07|4380.43
#2023-11-08|4364.43
#2023-11-09|4143.76
#2023-11-10|4231.55
#2023-11-13|4380.42
#2023-11-14|4639.03
#2023-11-15|4731.15
#2023-11-16|4562.60
#2023-11-17|4585.55
#2023-11-20|4613.56
#2023-11-21|4691.40
#2023-11-22|4582.91
#2023-11-23|4582.91
#2023-11-24|4610.69
#2023-11-27|4619.06
#2023-11-28|4799.06
#2023-11-29|4783.62
#2023-11-30|4709.17
#2023-12-01|4710.00
#2023-12-04|4664.40
#2023-12-05|4703.22
#2023-12-06|4723.16
#2023-12-07|4785.42
#2023-12-08|4807.91
#2023-12-11|4743.92
#2023-12-12|4697.11
#2023-12-13|4749.47
#2023-12-14|5002.29
#2023-12-15|5034.25
#2023-12-18|5011.38
#2023-12-19|5104.89
#2023-12-20|4922.50
#2023-12-21|5067.78
#2023-12-22|5033.08
#2023-12-25|5033.08
#2023-12-26|5104.49
#2023-12-27|5182.62
#2023-12-28|5047.94
#2023-12-29|4964.11
#2024-01-01|4964.11
#2024-01-02|4955.34
#2024-01-03|4762.33
#2024-01-04|4750.47
#2024-01-05|4749.72
#2024-01-08|4811.55
#2024-01-09|4711.65
#2024-01-10|4693.72
#2024-01-11|4578.34
#2024-01-12|4424.95
#2024-01-15|4424.95
#2024-01-16|4442.43
#2024-01-17|4355.40
#2024-01-18|4283.46
#2024-01-19|4301.80
#2024-01-22|4249.71
#2024-01-23|4260.63
#2024-01-24|4226.23
#2024-01-25|3826.88
#2024-01-26|3841.96
#2024-01-29|3978.13
#2024-01-30|4013.84
#2024-01-31|3934.85
#2024-02-01|3975.81
#2024-02-02|3961.52
#2024-02-05|3822.10
#2024-02-06|3906.89
#2024-02-07|3965.27
#2024-02-08|4000.08
#2024-02-09|4066.48
#2024-02-12|3991.40
#2024-02-13|3896.39
#2024-02-14|3973.68
#2024-02-15|4179.64
#2024-02-16|4162.86
#2024-02-19|4162.86
#2024-02-20|4058.88
#2024-02-21|4074.55
#2024-02-22|4103.83
#2024-02-23|4011.51
#2024-02-26|4134.69
#2024-02-27|4149.53
#2024-02-28|4199.05
#2024-02-29|4202.40
#2024-03-01|4214.61
#2024-03-04|3978.47
#2024-03-05|3851.99
#2024-03-06|3772.54
#2024-03-07|3809.99
#2024-03-08|3751.16
#2024-03-11|3791.47
#2024-03-12|3785.84
#2024-03-13|3664.23
#2024-03-14|3524.98
#2024-03-15|3555.80
#2024-03-18|3739.32
#2024-03-19|3703.70
#2024-03-20|3804.69
#2024-03-21|3762.14
#2024-03-22|3721.42
#2024-03-25|3756.65
#2024-03-26|3832.67
#2024-03-27|3892.58
#2024-03-28|3834.09
#2024-03-29|3834.09
#2024-04-01|3823.19
#2024-04-02|3666.44
#2024-04-03|3708.32
#2024-04-04|3731.50
#2024-04-05|3627.40
#2024-04-08|3774.79
#2024-04-09|3853.71
#2024-04-10|3740.57
#2024-04-11|3790.51
#2024-04-12|3710.41
#2024-04-15|3529.49
#2024-04-16|3447.74
#2024-04-17|3411.63
#2024-04-18|3315.42
#2024-04-19|3267.01
#2024-04-22|3203.50
#2024-04-23|3264.08
#2024-04-24|3571.22
#2024-04-25|3715.50
#2024-04-26|3680.02
#2024-04-29|4132.85
#2024-04-30|3917.74
#2024-05-01|3858.79
#2024-05-02|3881.44
#2024-05-03|3907.30
#2024-05-06|3979.01
#2024-05-07|3851.31
#2024-05-08|3795.57
#2024-05-09|3749.99
#2024-05-10|3682.86
#2024-05-13|3750.29
#2024-05-14|3851.08
#2024-05-15|3786.97
#2024-05-16|3807.07
#2024-05-17|3849.48
#2024-05-20|3797.78
#2024-05-21|4000.90
#2024-05-22|3877.01
#2024-05-23|3763.31
#2024-05-24|3867.28
#2024-05-27|3867.28
#2024-05-28|3806.53
#2024-05-29|3788.00
#2024-05-30|3844.44
#2024-05-31|3853.57
#2024-06-03|3831.25
#2024-06-04|3796.11
#2024-06-05|3799.66
#2024-06-06|3850.51
#2024-06-07|3845.87
#2024-06-10|3796.28
#2024-06-11|3733.64
#2024-06-12|3851.59
#2024-06-13|3929.30
#2024-06-14|3832.45
#2024-06-17|4006.15
#2024-06-18|3959.07
#2024-06-19|3959.07
#2024-06-20|3912.16
#2024-06-21|3938.12
#2024-06-24|3943.87
#2024-06-25|4008.12
#2024-06-26|4152.89
#2024-06-27|4175.18
#2024-06-28|4198.93
#2024-07-01|4412.48
#2024-07-02|4793.85
#2024-07-03|5058.12
#2024-07-04|5058.12
#2024-07-05|5146.72
#2024-07-08|5174.30
#2024-07-09|5334.13
#2024-07-10|5359.50
#2024-07-11|4989.81
#2024-07-12|5138.25
#2024-07-15|5221.53
#2024-07-16|5299.15
#2024-07-17|5159.17
#2024-07-18|5170.72
#2024-07-19|4967.55
#2024-07-22|5197.10
#2024-07-23|5076.33
#2024-07-24|4537.89
#2024-07-25|4538.55
#2024-07-26|4532.78
#2024-07-29|4744.72
#2024-07-30|4572.94
#2024-07-31|4741.69
#2024-08-01|4471.48
#2024-08-02|4273.98
#2024-08-05|4103.10
#2024-08-06|4140.02
#2024-08-07|3984.94
#2024-08-08|4133.61
#2024-08-09|4156.27
#2024-08-12|4102.57
#2024-08-13|4294.06
#2024-08-14|4182.19
#2024-08-15|4424.06
#2024-08-16|4463.53
#2024-08-19|4590.68
#2024-08-20|4560.96
#2024-08-21|4608.70
#2024-08-22|4387.11
#2024-08-23|4582.91
#2024-08-26|4455.28
#2024-08-27|4387.17
#2024-08-28|4321.40
#2024-08-29|4336.70
#2024-08-30|4479.11
#2024-09-02|4479.11
#2024-09-03|4400.85
#2024-09-04|4553.96
#2024-09-05|4738.95
#2024-09-06|4382.93
#2024-09-09|4484.79
#2024-09-10|4626.79
#2024-09-11|4663.37
#2024-09-12|4709.31
#2024-09-13|4723.80
#2024-09-16|4668.44
#2024-09-17|4696.72
#2024-09-18|4693.77
#2024-09-19|4986.91
#2024-09-20|4887.13
#2024-09-23|5093.51
#2024-09-24|5169.61
#2024-09-25|5192.11
#2024-09-26|5148.52
#2024-09-27|5267.85
#2024-09-30|5272.29
#2024-10-01|5212.16
#2024-10-02|5043.28
#2024-10-03|4893.21
#2024-10-04|5070.47
#2024-10-07|4904.14
#2024-10-08|4970.40
#2024-10-09|4924.71
#2024-10-10|4883.46
#2024-10-11|4508.26
#2024-10-14|4542.79
#2024-10-15|4542.86
#2024-10-16|4587.12
#2024-10-17|4582.72
#2024-10-18|4578.63
#2024-10-21|4538.33
#2024-10-22|4561.20
#2024-10-23|4476.65
#2024-10-24|5322.41
#2024-10-25|5470.58
#2024-10-28|5362.13
#2024-10-29|5277.03
#2024-10-30|5245.99
#2024-10-31|5094.73
#2024-11-01|5078.77
#2024-11-04|4977.44
#2024-11-05|5151.11
#2024-11-06|5842.14
#2024-11-07|5992.30
#2024-11-08|6431.56
#2024-11-11|6970.37
#2024-11-12|6578.23
#2024-11-13|6611.82
#2024-11-14|6267.30
#2024-11-15|6433.61
#2024-11-18|6757.40
#2024-11-19|6876.39
#2024-11-20|6795.56
#2024-11-21|6759.81
#2024-11-22|7021.28
#2024-11-25|6786.59
#2024-11-26|6735.48
#2024-11-27|6644.24
#2024-11-28|6644.24
#2024-11-29|6866.51
#2024-12-02|7073.90
#2024-12-03|6958.42
#2024-12-04|7071.63
#2024-12-05|7272.77
#2024-12-06|7630.41
#2024-12-09|7637.99
#2024-12-10|7838.91
#2024-12-11|8258.65
#2024-12-12|8139.86
#2024-12-13|8467.91
#2024-12-16|8938.68
#2024-12-17|9233.88
#2024-12-18|8503.74
#2024-12-19|8436.06
#2024-12-20|8177.52
#2024-12-23|8355.06
#2024-12-24|8935.52
#2024-12-25|8935.52
#2024-12-26|8794.29
#2024-12-27|8388.88
#2024-12-30|8124.19
#2024-12-31|7877.37
#2025-01-01|7877.37
#2025-01-02|7415.76
#2025-01-03|7985.77
#2025-01-06|8009.60
#2025-01-07|7694.40
#2025-01-08|7697.77
#2025-01-09|7697.77
#2025-01-10|7684.25
#2025-01-13|7840.74
#2025-01-14|7723.92
#2025-01-15|8307.54
#2025-01-16|8050.30
#2025-01-17|8277.12
#2025-01-20|8277.12
#2025-01-21|8258.98
#2025-01-22|8080.24
#2025-01-23|8043.98
#2025-01-24|7936.36
#2025-01-27|7779.37
#2025-01-28|7756.23
#2025-01-29|7595.50
#2025-01-30|7793.99
#2025-01-31|7869.69
#2025-02-03|7477.44
#2025-02-04|7642.21
#2025-02-05|7380.36
#2025-02-06|7293.80
#2025-02-07|7060.70
#2025-02-10|6858.83
#2025-02-11|6458.19
#2025-02-12|6609.76
#2025-02-13|6964.30
#2025-02-14|6968.85
#2025-02-17|6968.85
#2025-02-18|6936.51
#2025-02-19|7051.86
#2025-02-20|6942.52
#2025-02-21|6629.58
#2025-02-24|6501.98
#2025-02-25|6004.27
#2025-02-26|5800.77
#2025-02-27|5631.17
#2025-02-28|5846.54
#2025-03-03|5680.60
#2025-03-04|5432.03
#2025-03-05|5594.11
#2025-03-06|5302.15
#2025-03-07|5297.21
#2025-03-10|4571.79
#2025-03-11|4718.79
#2025-03-12|5029.79
#2025-03-13|4889.31
#2025-03-14|5070.22
#2025-03-17|4863.23
#2025-03-18|4632.56
#2025-03-19|4835.76
#2025-03-20|4836.78
#2025-03-21|5063.63
#2025-03-24|5619.22
#2025-03-25|5804.27
#2025-03-26|5502.26
#2025-03-27|5489.32
#2025-03-28|5307.70
#2025-03-31|5237.47
#2025-04-01|5405.76
#2025-04-02|5675.11
#2025-04-03|5366.44
#2025-04-04|4850.71
#2025-04-07|4726.99
#2025-04-08|4499.63
#2025-04-09|5453.94
#2025-04-10|5073.17
#2025-04-11|5075.49
#2025-04-14|5094.52
#2025-04-15|5116.62
#2025-04-16|4885.17
#2025-04-17|4889.54
#2025-04-18|4889.54
#2025-04-21|4632.49
#2025-04-22|4831.81
#2025-04-23|5071.18
#2025-04-24|5243.64
#2025-04-25|5706.99
#2025-04-28|5724.20
#2025-04-29|5837.29
#2025-04-30|5644.19
#2025-05-01|5617.31
#2025-05-02|5742.84
#2025-05-05|5614.35
#2025-05-06|5532.07
#2025-05-07|5544.10
#2025-05-08|5711.85
#2025-05-09|5960.67
#2025-05-12|6344.62
#2025-05-13|6636.30
#2025-05-14|6884.08
#2025-05-15|6796.95
#2025-05-16|6929.87
#2025-05-19|6783.13
#2025-05-20|6814.96
#2025-05-21|6636.79
#2025-05-22|6752.03
#2025-05-23|6715.61
#2025-05-26|6715.61
#2025-05-27|7145.08
#2025-05-28|7026.96
#2025-05-29|7058.78
#2025-05-30|6851.15
#2025-06-02|6761.31
#2025-06-03|6803.42
#2025-06-04|6573.96
#2025-06-05|5707.01
#2025-06-06|5902.67
#2025-06-09|6151.82
#2025-06-10|6482.59
#2025-06-11|6495.93
#2025-06-12|6355.97
#2025-06-13|6462.62
#2025-06-16|6540.42
#2025-06-17|6297.18
#2025-06-18|6399.92
#2025-06-19|6399.92
#2025-06-20|6406.44
#2025-06-23|6895.17
#2025-06-24|6748.01
#2025-06-25|6501.57
#2025-06-26|6479.02
#2025-06-27|6447.01
#2025-06-30|6336.68
#2025-07-01|6056.63
#2025-07-02|6342.62
#2025-07-03|6339.36
#2025-07-04|6339.36
#2025-07-07|5937.81
#2025-07-08|6012.64
#2025-07-09|5983.32
#2025-07-10|6243.48
#2025-07-11|6308.10
#2025-07-14|6371.87
#2025-07-15|6249.33
#2025-07-16|6442.59
#2025-07-17|6399.46
#2025-07-18|6586.26
#2025-07-21|6568.65
#2025-07-22|6606.07
#2025-07-23|6643.97
#2025-07-24|6139.93
#2025-07-25|6347.21
#2025-07-28|6516.54
#2025-07-29|6423.86
#2025-07-30|6379.51
#2025-07-31|6195.42
#2025-08-01|6081.93
#2025-08-04|6207.21
#2025-08-05|6198.87
#2025-08-06|6405.60
#2025-08-07|6453.10
#2025-08-08|6591.92
#2025-08-11|6763.82
#2025-08-12|6800.31
#2025-08-13|6786.68
#2025-08-14|6722.43
#2025-08-15|6630.31
#2025-08-18|6714.13
#2025-08-19|6615.33
#2025-08-20|6512.89
#2025-08-21|6438.48
#2025-08-22|6821.89
#2025-08-25|6943.33
#2025-08-26|7039.27
#2025-08-27|7002.93
#2025-08-28|6930.66
#2025-08-29|6712.04
#2025-09-01|6712.04
#2025-09-02|6628.32
#2025-09-03|6707.48
#2025-09-04|6792.18
#2025-09-05|7019.24
#2025-09-08|6936.73
#2025-09-09|6941.21
#2025-09-10|6950.50
#2025-09-11|7349.78
#2025-09-12|7840.97
#2025-09-15|8100.57
#2025-09-16|8307.00
#2025-09-17|8387.05
#2025-09-18|8227.93
#2025-09-19|8391.41
#2025-09-22|8540.71
#2025-09-23|8387.64
#2025-09-24|8702.87
#2025-09-25|8351.39
#2025-09-26|8675.17
#2025-09-29|8727.73
#2025-09-30|8751.57
#2025-10-01|9030.42
#2025-10-02|8588.89
#2025-10-03|8490.53
#2025-10-06|8908.91
#2025-10-07|8517.05
#2025-10-08|8610.62
#2025-10-09|8544.83
#2025-10-10|8136.09
#2025-10-13|8550.64
#2025-10-14|8439.84
#2025-10-15|8554.14
#2025-10-16|8433.99
#2025-10-17|8637.15
#2025-10-20|8785.20
#2025-10-21|8758.08
#2025-10-22|8692.56
#2025-10-23|8871.12
#2025-10-24|8641.71
#2025-10-27|8969.16
#2025-10-28|9117.72
#2025-10-29|9133.64
#2025-10-30|8735.18
#2025-10-31|9040.33
#2025-11-03|9248.84
#2025-11-04|8795.08
#2025-11-05|9138.91
#2025-11-06|8843.82
#2025-11-07|8559.03
#2025-11-10|8847.14
#2025-11-11|8748.59
#2025-11-12|8590.37
#2025-11-13|8063.10
#2025-11-14|8096.57
#2025-11-17|8158.54
#2025-11-18|8021.44
#2025-11-19|8072.06
#2025-11-20|7898.00
#2025-11-21|7844.60
#2025-11-24|8339.86
#2025-11-25|8384.26
#2025-11-26|8516.31
#2025-11-27|8516.31
#2025-11-28|8588.05
#2025-12-01|8581.58
#2025-12-02|8564.53
#2025-12-03|8893.59
#2025-12-04|9040.68
#2025-12-05|9051.63
#2025-12-08|8769.96
#2025-12-09|8879.05
#2025-12-10|9021.92
#2025-12-11|8943.73
#2025-12-12|9167.85
#2025-12-15|9470.76
#2025-12-16|9736.69
#2025-12-17|9307.43
#2025-12-18|9606.26
#2025-12-19|9576.56
#2025-12-22|9718.27
#2025-12-23|9654.79
#2025-12-24|9654.09
#2025-12-25|9654.09
#2025-12-26|9466.43
#2025-12-29|9179.47
#2025-12-30|9079.46
#2025-12-31|8985.12
#2026-01-01|8985.12
#2026-01-02|8774.20
#2026-01-05|9038.47
#2026-01-06|8696.96
#2026-01-07|8665.71
#2026-01-08|8778.18
#2026-01-09|8930.82
#2026-01-12|8999.76
#2026-01-13|8968.15
#2026-01-14|8807.37
#2026-01-15|8793.43
#2026-01-16|8768.64
#2026-01-19|8768.64
#2026-01-20|8410.27
#2026-01-21|8661.69
#2026-01-22|8990.62
#2026-01-23|8973.98
#2026-01-26|8715.42
#2026-01-27|8684.45
#2026-01-28|8684.39
#2026-01-29|8421.98
#2026-01-30|8661.62
#2026-02-02|8503.56
#2026-02-03|8512.24
#2026-02-04|8224.39
#2026-02-05|8044.56
#2026-02-06|8306.66
#2026-02-09|8397.03
#2026-02-10|8539.31
#2026-02-11|8599.46
#2026-02-12|8395.24
#2026-02-13|8412.06
#2026-02-16|8412.06
#2026-02-17|8286.60
#2026-02-18|8305.57
#2026-02-19|8300.89
#2026-02-20|8307.68
#2026-02-23|8069.06
#2026-02-24|8265.13
#2026-02-25|8423.93
#2026-02-26|8252.06
#2026-02-27|8123.16
#2026-03-02|8119.76
#2026-03-03|7901.70
#2026-03-04|8160.88
#2026-03-05|8132.84
#2026-03-06|7961.31
#2026-03-09|7995.79
#2026-03-10|8008.23
#2026-03-11|8164.26
#2026-03-12|7918.80
#2026-03-13|7835.70
#2026-03-16|7920.06
#2026-03-17|7998.67
#2026-03-18|7872.85
#2026-03-19|7639.58
#2026-03-20|7403.57
#2026-03-23|7661.38
#2026-03-24|7707.37
#2026-03-25|7758.60
#2026-03-26|7495.03
#2026-03-27|7287.32
#2026-03-30|7161.29
#2026-03-31|7482.18
#2026-04-01|7664.37
#2026-04-02|7266.71
#2026-04-03|7266.71
#2026-04-06|7126.32
#2026-04-07|7006.68
#2026-04-08|6974.29