Table Data - Nasdaq US Large Cap Retail NTR Index
| Title | Nasdaq US Large Cap Retail NTR Index |
|---|---|
| Series ID | NASDAQNQUSL4040N |
| 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 2026-01-20 |
| Last Updated | 2026-01-20 10:50 PM CST |
| Notes | For more information about this series, see: NQUSL4040N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1270.20 |
| 2012-12-04 | 1266.74 |
| 2012-12-05 | 1267.84 |
| 2012-12-06 | 1269.03 |
| 2012-12-07 | 1271.86 |
| 2012-12-10 | 1263.44 |
| 2012-12-11 | 1260.69 |
| 2012-12-12 | 1253.66 |
| 2012-12-13 | 1252.10 |
| 2012-12-14 | 1247.99 |
| 2012-12-17 | 1264.69 |
| 2012-12-18 | 1273.97 |
| 2012-12-19 | 1259.20 |
| 2012-12-20 | 1262.84 |
| 2012-12-21 | 1249.94 |
| 2012-12-24 | 1250.35 |
| 2012-12-25 | . |
| 2012-12-26 | 1234.97 |
| 2012-12-27 | 1235.42 |
| 2012-12-28 | 1226.39 |
| 2012-12-31 | 1246.84 |
| 2013-01-01 | . |
| 2013-01-02 | 1269.12 |
| 2013-01-03 | 1267.86 |
| 2013-01-04 | 1270.73 |
| 2013-01-07 | 1270.50 |
| 2013-01-08 | 1265.55 |
| 2013-01-09 | 1266.16 |
| 2013-01-10 | 1270.08 |
| 2013-01-11 | 1273.96 |
| 2013-01-14 | 1275.12 |
| 2013-01-15 | 1284.58 |
| 2013-01-16 | 1285.47 |
| 2013-01-17 | 1294.01 |
| 2013-01-18 | 1298.89 |
| 2013-01-21 | . |
| 2013-01-22 | 1301.96 |
| 2013-01-23 | 1304.30 |
| 2013-01-24 | 1318.79 |
| 2013-01-25 | 1326.27 |
| 2013-01-28 | 1320.31 |
| 2013-01-29 | 1318.23 |
| 2013-01-30 | 1318.81 |
| 2013-01-31 | 1313.87 |
| 2013-02-01 | 1322.41 |
| 2013-02-04 | 1304.19 |
| 2013-02-05 | 1322.07 |
| 2013-02-06 | 1320.20 |
| 2013-02-07 | 1319.02 |
| 2013-02-08 | 1327.20 |
| 2013-02-11 | 1322.99 |
| 2013-02-12 | 1326.85 |
| 2013-02-13 | 1331.24 |
| 2013-02-14 | 1328.14 |
| 2013-02-15 | 1316.86 |
| 2013-02-18 | . |
| 2013-02-19 | 1324.17 |
| 2013-02-20 | 1312.44 |
| 2013-02-21 | 1308.88 |
| 2013-02-22 | 1313.55 |
| 2013-02-25 | 1292.16 |
| 2013-02-26 | 1306.15 |
| 2013-02-27 | 1322.22 |
| 2013-02-28 | 1323.31 |
| 2013-03-01 | 1333.89 |
| 2013-03-04 | 1352.62 |
| 2013-03-05 | 1357.43 |
| 2013-03-06 | 1348.07 |
| 2013-03-07 | 1345.13 |
| 2013-03-08 | 1354.95 |
| 2013-03-11 | 1356.44 |
| 2013-03-12 | 1357.71 |
| 2013-03-13 | 1362.15 |
| 2013-03-14 | 1358.04 |
| 2013-03-15 | 1345.91 |
| 2013-03-18 | 1342.16 |
| 2013-03-19 | 1341.52 |
| 2013-03-20 | 1355.90 |
| 2013-03-21 | 1351.99 |
| 2013-03-22 | 1367.81 |
| 2013-03-25 | 1366.59 |
| 2013-03-26 | 1374.92 |
| 2013-03-27 | 1375.93 |
| 2013-03-28 | 1380.97 |
| 2013-03-29 | . |
| 2013-04-01 | 1378.24 |
| 2013-04-02 | 1390.82 |
| 2013-04-03 | 1377.10 |
| 2013-04-04 | 1387.32 |
| 2013-04-05 | 1382.10 |
| 2013-04-08 | 1395.94 |
| 2013-04-09 | 1398.30 |
| 2013-04-10 | 1407.27 |
| 2013-04-11 | 1421.47 |
| 2013-04-12 | 1428.60 |
| 2013-04-15 | 1404.77 |
| 2013-04-16 | 1417.96 |
| 2013-04-17 | 1408.12 |
| 2013-04-18 | 1389.59 |
| 2013-04-19 | 1405.04 |
| 2013-04-22 | 1407.07 |
| 2013-04-23 | 1421.45 |
| 2013-04-24 | 1418.58 |
| 2013-04-25 | 1429.36 |
| 2013-04-26 | 1419.52 |
| 2013-04-29 | 1418.19 |
| 2013-04-30 | 1420.20 |
| 2013-05-01 | 1414.41 |
| 2013-05-02 | 1426.55 |
| 2013-05-03 | 1439.45 |
| 2013-05-06 | 1439.32 |
| 2013-05-07 | 1446.66 |
| 2013-05-08 | 1456.26 |
| 2013-05-09 | 1452.85 |
| 2013-05-10 | 1463.30 |
| 2013-05-13 | 1463.49 |
| 2013-05-14 | 1480.13 |
| 2013-05-15 | 1492.18 |
| 2013-05-16 | 1474.54 |
| 2013-05-17 | 1485.20 |
| 2013-05-20 | 1478.17 |
| 2013-05-21 | 1488.93 |
| 2013-05-22 | 1476.35 |
| 2013-05-23 | 1472.18 |
| 2013-05-24 | 1478.82 |
| 2013-05-27 | . |
| 2013-05-28 | 1486.85 |
| 2013-05-29 | 1472.82 |
| 2013-05-30 | 1471.19 |
| 2013-05-31 | 1456.78 |
| 2013-06-03 | 1464.18 |
| 2013-06-04 | 1450.46 |
| 2013-06-05 | 1434.81 |
| 2013-06-06 | 1447.71 |
| 2013-06-07 | 1468.10 |
| 2013-06-10 | 1469.36 |
| 2013-06-11 | 1459.13 |
| 2013-06-12 | 1446.61 |
| 2013-06-13 | 1463.16 |
| 2013-06-14 | 1460.02 |
| 2013-06-17 | 1468.65 |
| 2013-06-18 | 1482.78 |
| 2013-06-19 | 1462.81 |
| 2013-06-20 | 1426.24 |
| 2013-06-21 | 1432.13 |
| 2013-06-24 | 1424.68 |
| 2013-06-25 | 1429.76 |
| 2013-06-26 | 1446.13 |
| 2013-06-27 | 1453.00 |
| 2013-06-28 | 1449.50 |
| 2013-07-01 | 1460.58 |
| 2013-07-02 | 1467.51 |
| 2013-07-03 | 1467.18 |
| 2013-07-04 | . |
| 2013-07-05 | 1480.13 |
| 2013-07-08 | 1499.57 |
| 2013-07-09 | 1510.82 |
| 2013-07-10 | 1514.39 |
| 2013-07-11 | 1534.35 |
| 2013-07-12 | 1543.25 |
| 2013-07-15 | 1540.24 |
| 2013-07-16 | 1539.88 |
| 2013-07-17 | 1544.96 |
| 2013-07-18 | 1538.35 |
| 2013-07-19 | 1540.47 |
| 2013-07-22 | 1543.04 |
| 2013-07-23 | 1540.43 |
| 2013-07-24 | 1533.85 |
| 2013-07-25 | 1532.99 |
| 2013-07-26 | 1540.98 |
| 2013-07-29 | 1535.47 |
| 2013-07-30 | 1532.98 |
| 2013-07-31 | 1536.03 |
| 2013-08-01 | 1550.94 |
| 2013-08-02 | 1555.07 |
| 2013-08-05 | 1555.28 |
| 2013-08-06 | 1546.25 |
| 2013-08-07 | 1530.62 |
| 2013-08-08 | 1539.17 |
| 2013-08-09 | 1532.10 |
| 2013-08-12 | 1533.40 |
| 2013-08-13 | 1538.03 |
| 2013-08-14 | 1520.79 |
| 2013-08-15 | 1490.91 |
| 2013-08-16 | 1484.28 |
| 2013-08-19 | 1480.56 |
| 2013-08-20 | 1490.35 |
| 2013-08-21 | 1478.28 |
| 2013-08-22 | 1486.12 |
| 2013-08-23 | 1488.78 |
| 2013-08-26 | 1487.08 |
| 2013-08-27 | 1464.82 |
| 2013-08-28 | 1465.32 |
| 2013-08-29 | 1472.59 |
| 2013-08-30 | 1468.07 |
| 2013-09-02 | . |
| 2013-09-03 | 1475.31 |
| 2013-09-04 | 1487.76 |
| 2013-09-05 | 1490.22 |
| 2013-09-06 | 1488.54 |
| 2013-09-09 | 1502.48 |
| 2013-09-10 | 1515.63 |
| 2013-09-11 | 1523.85 |
| 2013-09-12 | 1522.93 |
| 2013-09-13 | 1524.84 |
| 2013-09-16 | 1533.33 |
| 2013-09-17 | 1546.51 |
| 2013-09-18 | 1566.32 |
| 2013-09-19 | 1568.36 |
| 2013-09-20 | 1557.76 |
| 2013-09-23 | 1549.39 |
| 2013-09-24 | 1547.71 |
| 2013-09-25 | 1535.66 |
| 2013-09-26 | 1549.93 |
| 2013-09-27 | 1545.03 |
| 2013-09-30 | 1536.62 |
| 2013-10-01 | 1553.69 |
| 2013-10-02 | 1554.18 |
| 2013-10-03 | 1540.30 |
| 2013-10-04 | 1547.97 |
| 2013-10-07 | 1525.94 |
| 2013-10-08 | 1511.13 |
| 2013-10-09 | 1510.69 |
| 2013-10-10 | 1540.64 |
| 2013-10-11 | 1551.36 |
| 2013-10-14 | 1557.69 |
| 2013-10-15 | 1543.32 |
| 2013-10-16 | 1562.14 |
| 2013-10-17 | 1571.99 |
| 2013-10-18 | 1580.64 |
| 2013-10-21 | 1578.39 |
| 2013-10-22 | 1588.18 |
| 2013-10-23 | 1585.68 |
| 2013-10-24 | 1600.58 |
| 2013-10-25 | 1616.08 |
| 2013-10-28 | 1615.65 |
| 2013-10-29 | 1632.14 |
| 2013-10-30 | 1626.45 |
| 2013-10-31 | 1628.24 |
| 2013-11-01 | 1628.19 |
| 2013-11-04 | 1632.72 |
| 2013-11-05 | 1634.82 |
| 2013-11-06 | 1641.87 |
| 2013-11-07 | 1614.65 |
| 2013-11-08 | 1629.53 |
| 2013-11-11 | 1638.65 |
| 2013-11-12 | 1638.05 |
| 2013-11-13 | 1660.08 |
| 2013-11-14 | 1673.35 |
| 2013-11-15 | 1680.06 |
| 2013-11-18 | 1667.23 |
| 2013-11-19 | 1663.13 |
| 2013-11-20 | 1651.45 |
| 2013-11-21 | 1661.24 |
| 2013-11-22 | 1664.82 |
| 2013-11-25 | 1668.92 |
| 2013-11-26 | 1673.58 |
| 2013-11-27 | 1680.72 |
| 2013-11-28 | . |
| 2013-11-29 | 1685.46 |
| 2013-12-02 | 1679.02 |
| 2013-12-03 | 1673.43 |
| 2013-12-04 | 1662.58 |
| 2013-12-05 | 1654.19 |
| 2013-12-06 | 1670.78 |
| 2013-12-09 | 1671.08 |
| 2013-12-10 | 1669.56 |
| 2013-12-11 | 1663.72 |
| 2013-12-12 | 1655.92 |
| 2013-12-13 | 1656.03 |
| 2013-12-16 | 1662.97 |
| 2013-12-17 | 1654.49 |
| 2013-12-18 | 1684.63 |
| 2013-12-19 | 1680.38 |
| 2013-12-20 | 1688.85 |
| 2013-12-23 | 1693.75 |
| 2013-12-24 | 1694.11 |
| 2013-12-25 | . |
| 2013-12-26 | 1701.75 |
| 2013-12-27 | 1694.44 |
| 2013-12-30 | 1696.88 |
| 2013-12-31 | 1703.72 |
| 2014-01-01 | . |
| 2014-01-02 | 1694.51 |
| 2014-01-03 | 1692.26 |
| 2014-01-06 | 1675.92 |
| 2014-01-07 | 1683.72 |
| 2014-01-08 | 1686.68 |
| 2014-01-09 | 1693.51 |
| 2014-01-10 | 1693.09 |
| 2014-01-13 | 1667.34 |
| 2014-01-14 | 1677.13 |
| 2014-01-15 | 1673.76 |
| 2014-01-16 | 1662.83 |
| 2014-01-17 | 1657.13 |
| 2014-01-20 | . |
| 2014-01-21 | 1656.32 |
| 2014-01-22 | 1652.94 |
| 2014-01-23 | 1649.43 |
| 2014-01-24 | 1626.63 |
| 2014-01-27 | 1621.81 |
| 2014-01-28 | 1634.37 |
| 2014-01-29 | 1607.45 |
| 2014-01-30 | 1629.82 |
| 2014-01-31 | 1601.88 |
| 2014-02-03 | 1563.92 |
| 2014-02-04 | 1567.19 |
| 2014-02-05 | 1573.78 |
| 2014-02-06 | 1605.08 |
| 2014-02-07 | 1621.23 |
| 2014-02-10 | 1618.45 |
| 2014-02-11 | 1641.25 |
| 2014-02-12 | 1635.41 |
| 2014-02-13 | 1645.70 |
| 2014-02-14 | 1648.36 |
| 2014-02-17 | . |
| 2014-02-18 | 1647.14 |
| 2014-02-19 | 1638.68 |
| 2014-02-20 | 1644.53 |
| 2014-02-21 | 1640.79 |
| 2014-02-24 | 1652.41 |
| 2014-02-25 | 1672.14 |
| 2014-02-26 | 1691.02 |
| 2014-02-27 | 1696.50 |
| 2014-02-28 | 1705.07 |
| 2014-03-03 | 1696.21 |
| 2014-03-04 | 1714.56 |
| 2014-03-05 | 1716.31 |
| 2014-03-06 | 1707.26 |
| 2014-03-07 | 1711.25 |
| 2014-03-10 | 1707.87 |
| 2014-03-11 | 1701.99 |
| 2014-03-12 | 1705.05 |
| 2014-03-13 | 1688.37 |
| 2014-03-14 | 1689.83 |
| 2014-03-17 | 1701.61 |
| 2014-03-18 | 1704.07 |
| 2014-03-19 | 1692.25 |
| 2014-03-20 | 1694.99 |
| 2014-03-21 | 1691.14 |
| 2014-03-24 | 1673.50 |
| 2014-03-25 | 1672.88 |
| 2014-03-26 | 1656.40 |
| 2014-03-27 | 1647.53 |
| 2014-03-28 | 1654.21 |
| 2014-03-31 | 1659.58 |
| 2014-04-01 | 1670.71 |
| 2014-04-02 | 1678.34 |
| 2014-04-03 | 1671.54 |
| 2014-04-04 | 1648.41 |
| 2014-04-07 | 1623.89 |
| 2014-04-08 | 1638.58 |
| 2014-04-09 | 1655.48 |
| 2014-04-10 | 1614.95 |
| 2014-04-11 | 1598.82 |
| 2014-04-14 | 1613.46 |
| 2014-04-15 | 1613.28 |
| 2014-04-16 | 1628.20 |
| 2014-04-17 | 1631.84 |
| 2014-04-18 | . |
| 2014-04-21 | 1638.68 |
| 2014-04-22 | 1648.42 |
| 2014-04-23 | 1641.13 |
| 2014-04-24 | 1652.34 |
| 2014-04-25 | 1623.13 |
| 2014-04-28 | 1629.04 |
| 2014-04-29 | 1632.17 |
| 2014-04-30 | 1628.71 |
| 2014-05-01 | 1632.23 |
| 2014-05-02 | 1633.56 |
| 2014-05-05 | 1631.62 |
| 2014-05-06 | 1603.79 |
| 2014-05-07 | 1598.16 |
| 2014-05-08 | 1600.67 |
| 2014-05-09 | 1615.65 |
| 2014-05-12 | 1636.95 |
| 2014-05-13 | 1635.48 |
| 2014-05-14 | 1621.91 |
| 2014-05-15 | 1605.37 |
| 2014-05-16 | 1621.79 |
| 2014-05-19 | 1624.57 |
| 2014-05-20 | 1612.62 |
| 2014-05-21 | 1625.65 |
| 2014-05-22 | 1631.26 |
| 2014-05-23 | 1640.29 |
| 2014-05-26 | . |
| 2014-05-27 | 1641.40 |
| 2014-05-28 | 1634.09 |
| 2014-05-29 | 1646.20 |
| 2014-05-30 | 1656.72 |
| 2014-06-02 | 1655.42 |
| 2014-06-03 | 1654.75 |
| 2014-06-04 | 1665.20 |
| 2014-06-05 | 1680.47 |
| 2014-06-06 | 1686.97 |
| 2014-06-09 | 1683.24 |
| 2014-06-10 | 1677.67 |
| 2014-06-11 | 1672.03 |
| 2014-06-12 | 1647.15 |
| 2014-06-13 | 1646.82 |
| 2014-06-16 | 1650.98 |
| 2014-06-17 | 1655.47 |
| 2014-06-18 | 1675.83 |
| 2014-06-19 | 1670.39 |
| 2014-06-20 | 1666.50 |
| 2014-06-23 | 1667.65 |
| 2014-06-24 | 1659.73 |
| 2014-06-25 | 1664.53 |
| 2014-06-26 | 1661.05 |
| 2014-06-27 | 1664.45 |
| 2014-06-30 | 1661.97 |
| 2014-07-01 | 1678.37 |
| 2014-07-02 | 1680.13 |
| 2014-07-03 | 1691.74 |
| 2014-07-04 | . |
| 2014-07-07 | 1685.08 |
| 2014-07-08 | 1671.16 |
| 2014-07-09 | 1684.30 |
| 2014-07-10 | 1671.23 |
| 2014-07-11 | 1683.10 |
| 2014-07-14 | 1687.96 |
| 2014-07-15 | 1688.33 |
| 2014-07-16 | 1683.76 |
| 2014-07-17 | 1672.69 |
| 2014-07-18 | 1692.05 |
| 2014-07-21 | 1684.94 |
| 2014-07-22 | 1691.03 |
| 2014-07-23 | 1696.10 |
| 2014-07-24 | 1705.01 |
| 2014-07-25 | 1678.32 |
| 2014-07-28 | 1672.11 |
| 2014-07-29 | 1671.22 |
| 2014-07-30 | 1681.32 |
| 2014-07-31 | 1653.76 |
| 2014-08-01 | 1651.87 |
| 2014-08-04 | 1663.97 |
| 2014-08-05 | 1652.74 |
| 2014-08-06 | 1648.81 |
| 2014-08-07 | 1643.51 |
| 2014-08-08 | 1671.00 |
| 2014-08-11 | 1676.43 |
| 2014-08-12 | 1673.70 |
| 2014-08-13 | 1674.36 |
| 2014-08-14 | 1689.30 |
| 2014-08-15 | 1680.13 |
| 2014-08-18 | 1693.40 |
| 2014-08-19 | 1719.03 |
| 2014-08-20 | 1729.77 |
| 2014-08-21 | 1733.99 |
| 2014-08-22 | 1737.36 |
| 2014-08-25 | 1740.67 |
| 2014-08-26 | 1747.32 |
| 2014-08-27 | 1748.83 |
| 2014-08-28 | 1748.33 |
| 2014-08-29 | 1749.45 |
| 2014-09-01 | . |
| 2014-09-02 | 1749.06 |
| 2014-09-03 | 1745.76 |
| 2014-09-04 | 1762.91 |
| 2014-09-05 | 1775.97 |
| 2014-09-08 | 1764.71 |
| 2014-09-09 | 1744.41 |
| 2014-09-10 | 1745.20 |
| 2014-09-11 | 1743.44 |
| 2014-09-12 | 1740.21 |
| 2014-09-15 | 1732.45 |
| 2014-09-16 | 1749.80 |
| 2014-09-17 | 1749.49 |
| 2014-09-18 | 1754.45 |
| 2014-09-19 | 1757.24 |
| 2014-09-22 | 1736.76 |
| 2014-09-23 | 1728.18 |
| 2014-09-24 | 1754.52 |
| 2014-09-25 | 1728.96 |
| 2014-09-26 | 1738.22 |
| 2014-09-29 | 1734.66 |
| 2014-09-30 | 1735.14 |
| 2014-10-01 | 1718.61 |
| 2014-10-02 | 1731.02 |
| 2014-10-03 | 1754.79 |
| 2014-10-06 | 1746.12 |
| 2014-10-07 | 1728.37 |
| 2014-10-08 | 1762.41 |
| 2014-10-09 | 1738.26 |
| 2014-10-10 | 1734.82 |
| 2014-10-13 | 1701.20 |
| 2014-10-14 | 1709.23 |
| 2014-10-15 | 1683.11 |
| 2014-10-16 | 1664.95 |
| 2014-10-17 | 1679.21 |
| 2014-10-20 | 1705.48 |
| 2014-10-21 | 1741.13 |
| 2014-10-22 | 1733.82 |
| 2014-10-23 | 1752.68 |
| 2014-10-24 | 1742.99 |
| 2014-10-27 | 1752.34 |
| 2014-10-28 | 1758.59 |
| 2014-10-29 | 1754.34 |
| 2014-10-30 | 1771.26 |
| 2014-10-31 | 1783.42 |
| 2014-11-03 | 1784.68 |
| 2014-11-04 | 1786.67 |
| 2014-11-05 | 1788.99 |
| 2014-11-06 | 1806.95 |
| 2014-11-07 | 1814.18 |
| 2014-11-10 | 1828.40 |
| 2014-11-11 | 1831.37 |
| 2014-11-12 | 1838.83 |
| 2014-11-13 | 1856.04 |
| 2014-11-14 | 1858.28 |
| 2014-11-17 | 1856.55 |
| 2014-11-18 | 1860.38 |
| 2014-11-19 | 1873.93 |
| 2014-11-20 | 1879.49 |
| 2014-11-21 | 1887.36 |
| 2014-11-24 | 1900.58 |
| 2014-11-25 | 1892.20 |
| 2014-11-26 | 1897.53 |
| 2014-11-27 | . |
| 2014-11-28 | 1925.65 |
| 2014-12-01 | 1901.39 |
| 2014-12-02 | 1905.87 |
| 2014-12-03 | 1900.58 |
| 2014-12-04 | 1904.53 |
| 2014-12-05 | 1904.99 |
| 2014-12-08 | 1901.53 |
| 2014-12-09 | 1905.86 |
| 2014-12-10 | 1884.24 |
| 2014-12-11 | 1910.21 |
| 2014-12-12 | 1900.58 |
| 2014-12-15 | 1903.53 |
| 2014-12-16 | 1877.95 |
| 2014-12-17 | 1908.04 |
| 2014-12-18 | 1938.55 |
| 2014-12-19 | 1937.19 |
| 2014-12-22 | 1959.79 |
| 2014-12-23 | 1968.37 |
| 2014-12-24 | 1963.43 |
| 2014-12-25 | . |
| 2014-12-26 | 1969.55 |
| 2014-12-29 | 1977.89 |
| 2014-12-30 | 1975.94 |
| 2014-12-31 | 1967.97 |
| 2015-01-01 | . |
| 2015-01-02 | 1957.09 |
| 2015-01-05 | 1931.64 |
| 2015-01-06 | 1925.18 |
| 2015-01-07 | 1970.22 |
| 2015-01-08 | 1998.50 |
| 2015-01-09 | 1971.66 |
| 2015-01-12 | 1960.22 |
| 2015-01-13 | 1953.89 |
| 2015-01-14 | 1933.21 |
| 2015-01-15 | 1914.31 |
| 2015-01-16 | 1939.80 |
| 2015-01-19 | . |
| 2015-01-20 | 1932.44 |
| 2015-01-21 | 1948.59 |
| 2015-01-22 | 1995.51 |
| 2015-01-23 | 1998.40 |
| 2015-01-26 | 2005.91 |
| 2015-01-27 | 1990.88 |
| 2015-01-28 | 1973.58 |
| 2015-01-29 | 1994.95 |
| 2015-01-30 | 1982.84 |
| 2015-02-02 | 2001.39 |
| 2015-02-03 | 2032.24 |
| 2015-02-04 | 2039.87 |
| 2015-02-05 | 2056.15 |
| 2015-02-06 | 2062.94 |
| 2015-02-09 | 2044.86 |
| 2015-02-10 | 2071.34 |
| 2015-02-11 | 2075.52 |
| 2015-02-12 | 2086.78 |
| 2015-02-13 | 2090.95 |
| 2015-02-16 | . |
| 2015-02-17 | 2089.74 |
| 2015-02-18 | 2091.43 |
| 2015-02-19 | 2079.05 |
| 2015-02-20 | 2098.60 |
| 2015-02-23 | 2102.91 |
| 2015-02-24 | 2112.94 |
| 2015-02-25 | 2116.90 |
| 2015-02-26 | 2115.65 |
| 2015-02-27 | 2114.49 |
| 2015-03-02 | 2130.47 |
| 2015-03-03 | 2120.76 |
| 2015-03-04 | 2109.25 |
| 2015-03-05 | 2128.00 |
| 2015-03-06 | 2103.10 |
| 2015-03-09 | 2115.38 |
| 2015-03-10 | 2085.35 |
| 2015-03-11 | 2083.11 |
| 2015-03-12 | 2120.11 |
| 2015-03-13 | 2111.09 |
| 2015-03-16 | 2139.49 |
| 2015-03-17 | 2127.14 |
| 2015-03-18 | 2133.66 |
| 2015-03-19 | 2127.61 |
| 2015-03-20 | 2150.61 |
| 2015-03-23 | 2148.58 |
| 2015-03-24 | 2150.46 |
| 2015-03-25 | 2115.76 |
| 2015-03-26 | 2102.43 |
| 2015-03-27 | 2116.53 |
| 2015-03-30 | 2140.16 |
| 2015-03-31 | 2126.87 |
| 2015-04-01 | 2110.48 |
| 2015-04-02 | 2125.85 |
| 2015-04-03 | . |
| 2015-04-06 | 2138.22 |
| 2015-04-07 | 2125.76 |
| 2015-04-08 | 2143.90 |
| 2015-04-09 | 2142.54 |
| 2015-04-10 | 2148.67 |
| 2015-04-13 | 2138.67 |
| 2015-04-14 | 2137.00 |
| 2015-04-15 | 2126.34 |
| 2015-04-16 | 2127.80 |
| 2015-04-17 | 2094.51 |
| 2015-04-20 | 2114.04 |
| 2015-04-21 | 2121.90 |
| 2015-04-22 | 2121.21 |
| 2015-04-23 | 2132.94 |
| 2015-04-24 | 2167.37 |
| 2015-04-27 | 2143.54 |
| 2015-04-28 | 2136.60 |
| 2015-04-29 | 2108.77 |
| 2015-04-30 | 2086.46 |
| 2015-05-01 | 2113.28 |
| 2015-05-04 | 2118.79 |
| 2015-05-05 | 2094.18 |
| 2015-05-06 | 2093.73 |
| 2015-05-07 | 2111.37 |
| 2015-05-08 | 2139.26 |
| 2015-05-11 | 2132.31 |
| 2015-05-12 | 2132.44 |
| 2015-05-13 | 2120.59 |
| 2015-05-14 | 2130.38 |
| 2015-05-15 | 2144.52 |
| 2015-05-18 | 2154.30 |
| 2015-05-19 | 2138.60 |
| 2015-05-20 | 2125.32 |
| 2015-05-21 | 2142.43 |
| 2015-05-22 | 2137.05 |
| 2015-05-25 | . |
| 2015-05-26 | 2117.41 |
| 2015-05-27 | 2137.46 |
| 2015-05-28 | 2131.68 |
| 2015-05-29 | 2119.72 |
| 2015-06-01 | 2127.47 |
| 2015-06-02 | 2127.46 |
| 2015-06-03 | 2141.06 |
| 2015-06-04 | 2124.81 |
| 2015-06-05 | 2111.20 |
| 2015-06-08 | 2094.49 |
| 2015-06-09 | 2096.41 |
| 2015-06-10 | 2120.44 |
| 2015-06-11 | 2125.99 |
| 2015-06-12 | 2115.82 |
| 2015-06-15 | 2105.11 |
| 2015-06-16 | 2119.38 |
| 2015-06-17 | 2126.53 |
| 2015-06-18 | 2152.39 |
| 2015-06-19 | 2149.59 |
| 2015-06-22 | 2157.66 |
| 2015-06-23 | 2165.51 |
| 2015-06-24 | 2148.14 |
| 2015-06-25 | 2140.92 |
| 2015-06-26 | 2142.53 |
| 2015-06-29 | 2100.02 |
| 2015-06-30 | 2103.15 |
| 2015-07-01 | 2123.19 |
| 2015-07-02 | 2120.72 |
| 2015-07-03 | . |
| 2015-07-06 | 2120.17 |
| 2015-07-07 | 2146.27 |
| 2015-07-08 | 2116.79 |
| 2015-07-09 | 2131.30 |
| 2015-07-10 | 2162.88 |
| 2015-07-13 | 2194.34 |
| 2015-07-14 | 2201.01 |
| 2015-07-15 | 2199.34 |
| 2015-07-16 | 2230.90 |
| 2015-07-17 | 2227.13 |
| 2015-07-20 | 2228.11 |
| 2015-07-21 | 2220.78 |
| 2015-07-22 | 2232.65 |
| 2015-07-23 | 2213.13 |
| 2015-07-24 | 2225.54 |
| 2015-07-27 | 2212.91 |
| 2015-07-28 | 2228.85 |
| 2015-07-29 | 2247.22 |
| 2015-07-30 | 2245.98 |
| 2015-07-31 | 2252.93 |
| 2015-08-03 | 2247.65 |
| 2015-08-04 | 2248.52 |
| 2015-08-05 | 2269.09 |
| 2015-08-06 | 2236.33 |
| 2015-08-07 | 2223.79 |
| 2015-08-10 | 2236.53 |
| 2015-08-11 | 2234.14 |
| 2015-08-12 | 2231.71 |
| 2015-08-13 | 2239.18 |
| 2015-08-14 | 2249.46 |
| 2015-08-17 | 2259.03 |
| 2015-08-18 | 2265.13 |
| 2015-08-19 | 2254.57 |
| 2015-08-20 | 2214.06 |
| 2015-08-21 | 2130.05 |
| 2015-08-24 | 2052.15 |
| 2015-08-25 | 2039.95 |
| 2015-08-26 | 2127.93 |
| 2015-08-27 | 2170.53 |
| 2015-08-28 | 2162.83 |
| 2015-08-31 | 2146.61 |
| 2015-09-01 | 2095.59 |
| 2015-09-02 | 2133.87 |
| 2015-09-03 | 2132.03 |
| 2015-09-04 | 2105.41 |
| 2015-09-07 | . |
| 2015-09-08 | 2152.10 |
| 2015-09-09 | 2127.77 |
| 2015-09-10 | 2134.57 |
| 2015-09-11 | 2154.93 |
| 2015-09-14 | 2136.94 |
| 2015-09-15 | 2154.14 |
| 2015-09-16 | 2175.67 |
| 2015-09-17 | 2179.26 |
| 2015-09-18 | 2143.76 |
| 2015-09-21 | 2163.30 |
| 2015-09-22 | 2141.04 |
| 2015-09-23 | 2147.02 |
| 2015-09-24 | 2141.69 |
| 2015-09-25 | 2133.06 |
| 2015-09-28 | 2077.96 |
| 2015-09-29 | 2064.89 |
| 2015-09-30 | 2105.12 |
| 2015-10-01 | 2119.96 |
| 2015-10-02 | 2148.29 |
| 2015-10-05 | 2182.01 |
| 2015-10-06 | 2151.90 |
| 2015-10-07 | 2162.14 |
| 2015-10-08 | 2174.03 |
| 2015-10-09 | 2182.93 |
| 2015-10-12 | 2198.65 |
| 2015-10-13 | 2183.18 |
| 2015-10-14 | 2136.97 |
| 2015-10-15 | 2161.51 |
| 2015-10-16 | 2175.44 |
| 2015-10-19 | 2184.80 |
| 2015-10-20 | 2171.68 |
| 2015-10-21 | 2166.78 |
| 2015-10-22 | 2189.41 |
| 2015-10-23 | 2201.14 |
| 2015-10-26 | 2214.97 |
| 2015-10-27 | 2221.04 |
| 2015-10-28 | 2219.57 |
| 2015-10-29 | 2226.93 |
| 2015-10-30 | 2220.06 |
| 2015-11-02 | 2235.89 |
| 2015-11-03 | 2247.25 |
| 2015-11-04 | 2249.96 |
| 2015-11-05 | 2263.46 |
| 2015-11-06 | 2258.76 |
| 2015-11-09 | 2230.20 |
| 2015-11-10 | 2244.79 |
| 2015-11-11 | 2220.19 |
| 2015-11-12 | 2195.73 |
| 2015-11-13 | 2131.88 |
| 2015-11-16 | 2168.12 |
| 2015-11-17 | 2196.80 |
| 2015-11-18 | 2229.56 |
| 2015-11-19 | 2217.76 |
| 2015-11-20 | 2243.77 |
| 2015-11-23 | 2260.62 |
| 2015-11-24 | 2263.90 |
| 2015-11-25 | 2278.41 |
| 2015-11-26 | . |
| 2015-11-27 | 2280.50 |
| 2015-11-30 | 2259.08 |
| 2015-12-01 | 2277.69 |
| 2015-12-02 | 2266.79 |
| 2015-12-03 | 2248.80 |
| 2015-12-04 | 2292.29 |
| 2015-12-07 | 2287.68 |
| 2015-12-08 | 2293.24 |
| 2015-12-09 | 2263.47 |
| 2015-12-10 | 2267.46 |
| 2015-12-11 | 2228.99 |
| 2015-12-14 | 2256.26 |
| 2015-12-15 | 2246.28 |
| 2015-12-16 | 2290.09 |
| 2015-12-17 | 2256.48 |
| 2015-12-18 | 2231.83 |
| 2015-12-21 | 2248.55 |
| 2015-12-22 | 2268.67 |
| 2015-12-23 | 2282.29 |
| 2015-12-24 | 2277.47 |
| 2015-12-25 | . |
| 2015-12-28 | 2283.34 |
| 2015-12-29 | 2313.62 |
| 2015-12-30 | 2301.29 |
| 2015-12-31 | 2275.05 |
| 2016-01-01 | . |
| 2016-01-04 | 2233.86 |
| 2016-01-05 | 2239.71 |
| 2016-01-06 | 2225.31 |
| 2016-01-07 | 2191.77 |
| 2016-01-08 | 2157.52 |
| 2016-01-11 | 2174.08 |
| 2016-01-12 | 2190.72 |
| 2016-01-13 | 2109.21 |
| 2016-01-14 | 2126.17 |
| 2016-01-15 | 2090.40 |
| 2016-01-18 | . |
| 2016-01-19 | 2105.82 |
| 2016-01-20 | 2081.12 |
| 2016-01-21 | 2097.99 |
| 2016-01-22 | 2136.19 |
| 2016-01-25 | 2119.51 |
| 2016-01-26 | 2136.05 |
| 2016-01-27 | 2112.08 |
| 2016-01-28 | 2136.81 |
| 2016-01-29 | 2149.97 |
| 2016-02-01 | 2161.19 |
| 2016-02-02 | 2123.34 |
| 2016-02-03 | 2090.37 |
| 2016-02-04 | 2069.70 |
| 2016-02-05 | 2014.61 |
| 2016-02-08 | 1975.82 |
| 2016-02-09 | 1981.17 |
| 2016-02-10 | 1995.10 |
| 2016-02-11 | 1990.77 |
| 2016-02-12 | 2029.47 |
| 2016-02-15 | . |
| 2016-02-16 | 2067.56 |
| 2016-02-17 | 2099.13 |
| 2016-02-18 | 2074.83 |
| 2016-02-19 | 2086.71 |
| 2016-02-22 | 2120.05 |
| 2016-02-23 | 2116.31 |
| 2016-02-24 | 2136.73 |
| 2016-02-25 | 2158.02 |
| 2016-02-26 | 2147.69 |
| 2016-02-29 | 2131.33 |
| 2016-03-01 | 2178.47 |
| 2016-03-02 | 2178.42 |
| 2016-03-03 | 2179.33 |
| 2016-03-04 | 2180.77 |
| 2016-03-07 | 2169.70 |
| 2016-03-08 | 2170.69 |
| 2016-03-09 | 2179.12 |
| 2016-03-10 | 2180.74 |
| 2016-03-11 | 2210.44 |
| 2016-03-14 | 2215.71 |
| 2016-03-15 | 2212.92 |
| 2016-03-16 | 2218.09 |
| 2016-03-17 | 2208.73 |
| 2016-03-18 | 2215.76 |
| 2016-03-21 | 2218.13 |
| 2016-03-22 | 2214.64 |
| 2016-03-23 | 2214.22 |
| 2016-03-24 | 2223.27 |
| 2016-03-25 | . |
| 2016-03-28 | 2232.11 |
| 2016-03-29 | 2254.44 |
| 2016-03-30 | 2268.37 |
| 2016-03-31 | 2260.60 |
| 2016-04-01 | 2280.67 |
| 2016-04-04 | 2269.73 |
| 2016-04-05 | 2248.16 |
| 2016-04-06 | 2273.26 |
| 2016-04-07 | 2233.70 |
| 2016-04-08 | 2229.01 |
| 2016-04-11 | 2215.80 |
| 2016-04-12 | 2238.97 |
| 2016-04-13 | 2260.06 |
| 2016-04-14 | 2262.80 |
| 2016-04-15 | 2278.84 |
| 2016-04-18 | 2293.73 |
| 2016-04-19 | 2277.05 |
| 2016-04-20 | 2278.92 |
| 2016-04-21 | 2263.74 |
| 2016-04-22 | 2255.86 |
| 2016-04-25 | 2263.74 |
| 2016-04-26 | 2264.81 |
| 2016-04-27 | 2264.09 |
| 2016-04-28 | 2226.21 |
| 2016-04-29 | 2246.10 |
| 2016-05-02 | 2283.93 |
| 2016-05-03 | 2273.14 |
| 2016-05-04 | 2270.66 |
| 2016-05-05 | 2250.96 |
| 2016-05-06 | 2260.92 |
| 2016-05-09 | 2284.66 |
| 2016-05-10 | 2302.01 |
| 2016-05-11 | 2261.29 |
| 2016-05-12 | 2265.22 |
| 2016-05-13 | 2235.17 |
| 2016-05-16 | 2262.22 |
| 2016-05-17 | 2223.02 |
| 2016-05-18 | 2214.44 |
| 2016-05-19 | 2235.89 |
| 2016-05-20 | 2243.43 |
| 2016-05-23 | 2227.57 |
| 2016-05-24 | 2250.89 |
| 2016-05-25 | 2263.32 |
| 2016-05-26 | 2278.75 |
| 2016-05-27 | 2284.45 |
| 2016-05-30 | . |
| 2016-05-31 | 2287.65 |
| 2016-06-01 | 2290.11 |
| 2016-06-02 | 2304.37 |
| 2016-06-03 | 2294.77 |
| 2016-06-06 | 2287.50 |
| 2016-06-07 | 2291.84 |
| 2016-06-08 | 2298.21 |
| 2016-06-09 | 2293.42 |
| 2016-06-10 | 2283.39 |
| 2016-06-13 | 2269.10 |
| 2016-06-14 | 2263.79 |
| 2016-06-15 | 2263.38 |
| 2016-06-16 | 2270.20 |
| 2016-06-17 | 2259.03 |
| 2016-06-20 | 2269.02 |
| 2016-06-21 | 2270.26 |
| 2016-06-22 | 2268.95 |
| 2016-06-23 | 2288.33 |
| 2016-06-24 | 2245.87 |
| 2016-06-27 | 2223.94 |
| 2016-06-28 | 2255.32 |
| 2016-06-29 | 2285.36 |
| 2016-06-30 | 2297.51 |
| 2016-07-01 | 2312.31 |
| 2016-07-04 | . |
| 2016-07-05 | 2313.43 |
| 2016-07-06 | 2333.86 |
| 2016-07-07 | 2332.49 |
| 2016-07-08 | 2369.48 |
| 2016-07-11 | 2379.47 |
| 2016-07-12 | 2375.15 |
| 2016-07-13 | 2371.39 |
| 2016-07-14 | 2381.41 |
| 2016-07-15 | 2370.59 |
| 2016-07-18 | 2383.04 |
| 2016-07-19 | 2375.66 |
| 2016-07-20 | 2386.43 |
| 2016-07-21 | 2378.55 |
| 2016-07-22 | 2386.23 |
| 2016-07-25 | 2388.43 |
| 2016-07-26 | 2393.85 |
| 2016-07-27 | 2380.00 |
| 2016-07-28 | 2394.69 |
| 2016-07-29 | 2400.54 |
| 2016-08-01 | 2410.51 |
| 2016-08-02 | 2395.22 |
| 2016-08-03 | 2395.21 |
| 2016-08-04 | 2396.03 |
| 2016-08-05 | 2414.99 |
| 2016-08-08 | 2407.37 |
| 2016-08-09 | 2402.53 |
| 2016-08-10 | 2408.50 |
| 2016-08-11 | 2425.97 |
| 2016-08-12 | 2432.64 |
| 2016-08-15 | 2431.43 |
| 2016-08-16 | 2412.35 |
| 2016-08-17 | 2400.08 |
| 2016-08-18 | 2402.78 |
| 2016-08-19 | 2402.10 |
| 2016-08-22 | 2403.16 |
| 2016-08-23 | 2405.91 |
| 2016-08-24 | 2397.26 |
| 2016-08-25 | 2370.35 |
| 2016-08-26 | 2364.31 |
| 2016-08-29 | 2372.59 |
| 2016-08-30 | 2358.74 |
| 2016-08-31 | 2359.70 |
| 2016-09-01 | 2361.83 |
| 2016-09-02 | 2370.86 |
| 2016-09-05 | . |
| 2016-09-06 | 2377.94 |
| 2016-09-07 | 2368.42 |
| 2016-09-08 | 2353.30 |
| 2016-09-09 | 2296.06 |
| 2016-09-12 | 2324.39 |
| 2016-09-13 | 2291.06 |
| 2016-09-14 | 2282.74 |
| 2016-09-15 | 2302.14 |
| 2016-09-16 | 2304.41 |
| 2016-09-19 | 2295.48 |
| 2016-09-20 | 2299.21 |
| 2016-09-21 | 2316.03 |
| 2016-09-22 | 2335.46 |
| 2016-09-23 | 2331.95 |
| 2016-09-26 | 2306.82 |
| 2016-09-27 | 2332.43 |
| 2016-09-28 | 2335.29 |
| 2016-09-29 | 2320.59 |
| 2016-09-30 | 2346.16 |
#2016-10-03|2336.96
#2016-10-04|2328.82
#2016-10-05|2334.55
#2016-10-06|2337.02
#2016-10-07|2327.58
#2016-10-10|2326.62
#2016-10-11|2303.81
#2016-10-12|2317.41
#2016-10-13|2317.42
#2016-10-14|2314.59
#2016-10-17|2290.14
#2016-10-18|2310.09
#2016-10-19|2311.75
#2016-10-20|2308.27
#2016-10-21|2317.76
#2016-10-24|2345.21
#2016-10-25|2323.51
#2016-10-26|2313.43
#2016-10-27|2298.76
#2016-10-28|2248.49
#2016-10-31|2258.62
#2016-11-01|2237.97
#2016-11-02|2233.82
#2016-11-03|2214.90
#2016-11-04|2204.36
#2016-11-07|2254.26
#2016-11-08|2234.25
#2016-11-09|2257.38
#2016-11-10|2256.52
#2016-11-11|2256.76
#2016-11-14|2246.41
#2016-11-15|2260.36
#2016-11-16|2267.70
#2016-11-17|2286.47
#2016-11-18|2281.90
#2016-11-21|2306.23
#2016-11-22|2332.47
#2016-11-23|2333.85
#2016-11-24| .
#2016-11-25|2338.79
#2016-11-28|2323.00
#2016-11-29|2319.71
#2016-11-30|2301.05
#2016-12-01|2297.03
#2016-12-02|2305.83
#2016-12-05|2317.67
#2016-12-06|2326.33
#2016-12-07|2358.98
#2016-12-08|2352.48
#2016-12-09|2365.51
#2016-12-12|2360.33
#2016-12-13|2381.78
#2016-12-14|2359.91
#2016-12-15|2358.56
#2016-12-16|2354.27
#2016-12-19|2365.48
#2016-12-20|2379.92
#2016-12-21|2373.68
#2016-12-22|2341.53
#2016-12-23|2337.27
#2016-12-26| .
#2016-12-27|2349.90
#2016-12-28|2336.44
#2016-12-29|2331.42
#2016-12-30|2309.53
#2017-01-02| .
#2017-01-03|2322.51
#2017-01-04|2338.22
#2017-01-05|2347.00
#2017-01-06|2354.83
#2017-01-09|2354.31
#2017-01-10|2360.15
#2017-01-11|2362.11
#2017-01-12|2369.12
#2017-01-13|2371.98
#2017-01-16| .
#2017-01-17|2383.69
#2017-01-18|2375.61
#2017-01-19|2365.15
#2017-01-20|2359.19
#2017-01-23|2360.10
#2017-01-24|2373.01
#2017-01-25|2379.98
#2017-01-26|2374.80
#2017-01-27|2360.88
#2017-01-30|2363.27
#2017-01-31|2364.62
#2017-02-01|2357.88
#2017-02-02|2362.63
#2017-02-03|2350.90
#2017-02-06|2342.20
#2017-02-07|2352.52
#2017-02-08|2374.73
#2017-02-09|2394.01
#2017-02-10|2403.04
#2017-02-13|2405.37
#2017-02-14|2421.02
#2017-02-15|2437.99
#2017-02-16|2433.25
#2017-02-17|2444.50
#2017-02-20| .
#2017-02-21|2467.38
#2017-02-22|2464.34
#2017-02-23|2451.97
#2017-02-24|2466.36
#2017-02-27|2466.21
#2017-02-28|2438.30
#2017-03-01|2457.72
#2017-03-02|2457.27
#2017-03-03|2443.75
#2017-03-06|2430.50
#2017-03-07|2422.16
#2017-03-08|2430.22
#2017-03-09|2429.52
#2017-03-10|2431.42
#2017-03-13|2433.88
#2017-03-14|2432.96
#2017-03-15|2441.37
#2017-03-16|2443.14
#2017-03-17|2445.73
#2017-03-20|2436.68
#2017-03-21|2409.51
#2017-03-22|2420.20
#2017-03-23|2416.88
#2017-03-24|2413.76
#2017-03-27|2414.52
#2017-03-28|2429.31
#2017-03-29|2452.17
#2017-03-30|2456.34
#2017-03-31|2459.95
#2017-04-03|2450.10
#2017-04-04|2453.60
#2017-04-05|2445.82
#2017-04-06|2450.65
#2017-04-07|2450.90
#2017-04-10|2468.83
#2017-04-11|2466.84
#2017-04-12|2453.85
#2017-04-13|2437.89
#2017-04-14| .
#2017-04-17|2463.16
#2017-04-18|2454.84
#2017-04-19|2451.15
#2017-04-20|2470.77
#2017-04-21|2471.84
#2017-04-24|2490.31
#2017-04-25|2506.27
#2017-04-26|2517.92
#2017-04-27|2533.08
#2017-04-28|2531.21
#2017-05-01|2538.35
#2017-05-02|2542.55
#2017-05-03|2543.81
#2017-05-04|2551.33
#2017-05-05|2551.91
#2017-05-08|2560.70
#2017-05-09|2572.42
#2017-05-10|2576.51
#2017-05-11|2564.63
#2017-05-12|2563.33
#2017-05-15|2563.55
#2017-05-16|2557.63
#2017-05-17|2514.26
#2017-05-18|2538.47
#2017-05-19|2552.21
#2017-05-22|2561.41
#2017-05-23|2549.91
#2017-05-24|2545.51
#2017-05-25|2577.23
#2017-05-26|2580.14
#2017-05-29| .
#2017-05-30|2577.51
#2017-05-31|2579.20
#2017-06-01|2606.19
#2017-06-02|2619.06
#2017-06-05|2619.84
#2017-06-06|2590.07
#2017-06-07|2597.35
#2017-06-08|2591.37
#2017-06-09|2572.03
#2017-06-12|2555.85
#2017-06-13|2576.01
#2017-06-14|2584.06
#2017-06-15|2554.26
#2017-06-16|2522.67
#2017-06-19|2542.36
#2017-06-20|2522.20
#2017-06-21|2526.44
#2017-06-22|2514.37
#2017-06-23|2501.65
#2017-06-26|2511.14
#2017-06-27|2495.87
#2017-06-28|2516.69
#2017-06-29|2494.33
#2017-06-30|2497.49
#2017-07-03|2487.53
#2017-07-04| .
#2017-07-05|2480.96
#2017-07-06|2457.56
#2017-07-07|2468.77
#2017-07-10|2463.63
#2017-07-11|2458.91
#2017-07-12|2482.55
#2017-07-13|2494.74
#2017-07-14|2503.41
#2017-07-17|2514.89
#2017-07-18|2528.03
#2017-07-19|2535.40
#2017-07-20|2519.76
#2017-07-21|2520.04
#2017-07-24|2524.89
#2017-07-25|2551.75
#2017-07-26|2559.68
#2017-07-27|2563.69
#2017-07-28|2549.29
#2017-07-31|2539.44
#2017-08-01|2552.93
#2017-08-02|2547.14
#2017-08-03|2526.54
#2017-08-04|2531.94
#2017-08-07|2546.32
#2017-08-08|2541.89
#2017-08-09|2537.96
#2017-08-10|2490.45
#2017-08-11|2507.06
#2017-08-14|2519.12
#2017-08-15|2491.81
#2017-08-16|2506.82
#2017-08-17|2473.13
#2017-08-18|2461.49
#2017-08-21|2464.19
#2017-08-22|2489.56
#2017-08-23|2475.76
#2017-08-24|2447.90
#2017-08-25|2453.95
#2017-08-28|2456.68
#2017-08-29|2462.46
#2017-08-30|2481.04
#2017-08-31|2494.67
#2017-09-01|2504.37
#2017-09-04| .
#2017-09-05|2509.07
#2017-09-06|2534.26
#2017-09-07|2551.85
#2017-09-08|2532.68
#2017-09-11|2548.22
#2017-09-12|2571.52
#2017-09-13|2593.24
#2017-09-14|2575.47
#2017-09-15|2575.36
#2017-09-18|2561.24
#2017-09-19|2550.87
#2017-09-20|2549.70
#2017-09-21|2540.01
#2017-09-22|2537.97
#2017-09-25|2533.89
#2017-09-26|2539.06
#2017-09-27|2552.51
#2017-09-28|2553.73
#2017-09-29|2560.75
#2017-10-02|2560.95
#2017-10-03|2566.26
#2017-10-04|2572.78
#2017-10-05|2601.36
#2017-10-06|2582.42
#2017-10-09|2568.48
#2017-10-10|2574.99
#2017-10-11|2584.18
#2017-10-12|2586.52
#2017-10-13|2591.96
#2017-10-16|2585.12
#2017-10-17|2586.45
#2017-10-18|2578.79
#2017-10-19|2574.22
#2017-10-20|2584.45
#2017-10-23|2575.74
#2017-10-24|2587.53
#2017-10-25|2585.08
#2017-10-26|2580.83
#2017-10-27|2651.70
#2017-10-30|2644.96
#2017-10-31|2646.46
#2017-11-01|2651.02
#2017-11-02|2643.48
#2017-11-03|2664.69
#2017-11-06|2654.39
#2017-11-07|2658.29
#2017-11-08|2677.85
#2017-11-09|2675.40
#2017-11-10|2686.74
#2017-11-13|2692.10
#2017-11-14|2700.32
#2017-11-15|2672.21
#2017-11-16|2728.38
#2017-11-17|2730.98
#2017-11-20|2733.93
#2017-11-21|2750.86
#2017-11-22|2762.57
#2017-11-23| .
#2017-11-24|2775.85
#2017-11-27|2787.39
#2017-11-28|2819.61
#2017-11-29|2815.43
#2017-11-30|2846.51
#2017-12-01|2832.51
#2017-12-04|2844.20
#2017-12-05|2835.37
#2017-12-06|2830.23
#2017-12-07|2837.29
#2017-12-08|2864.07
#2017-12-11|2865.20
#2017-12-12|2856.83
#2017-12-13|2864.79
#2017-12-14|2860.53
#2017-12-15|2888.81
#2017-12-18|2911.46
#2017-12-19|2911.26
#2017-12-20|2914.00
#2017-12-21|2915.06
#2017-12-22|2911.12
#2017-12-25| .
#2017-12-26|2929.21
#2017-12-27|2925.50
#2017-12-28|2933.95
#2017-12-29|2913.87
#2018-01-01| .
#2018-01-02|2947.87
#2018-01-03|2969.41
#2018-01-04|2970.23
#2018-01-05|3013.05
#2018-01-08|3029.00
#2018-01-09|3031.25
#2018-01-10|3029.19
#2018-01-11|3077.20
#2018-01-12|3129.01
#2018-01-15| .
#2018-01-16|3123.64
#2018-01-17|3135.70
#2018-01-18|3140.71
#2018-01-19|3164.26
#2018-01-22|3217.19
#2018-01-23|3256.18
#2018-01-24|3265.77
#2018-01-25|3292.73
#2018-01-26|3336.22
#2018-01-29|3354.88
#2018-01-30|3327.94
#2018-01-31|3311.81
#2018-02-01|3261.37
#2018-02-02|3241.07
#2018-02-05|3117.07
#2018-02-06|3203.76
#2018-02-07|3186.51
#2018-02-08|3057.84
#2018-02-09|3068.18
#2018-02-12|3107.87
#2018-02-13|3134.39
#2018-02-14|3183.38
#2018-02-15|3221.29
#2018-02-16|3223.02
#2018-02-19| .
#2018-02-20|3188.65
#2018-02-21|3175.68
#2018-02-22|3188.88
#2018-02-23|3226.55
#2018-02-26|3257.97
#2018-02-27|3213.06
#2018-02-28|3197.75
#2018-03-01|3166.58
#2018-03-02|3176.25
#2018-03-05|3221.64
#2018-03-06|3237.11
#2018-03-07|3207.68
#2018-03-08|3203.01
#2018-03-09|3260.73
#2018-03-12|3262.39
#2018-03-13|3243.08
#2018-03-14|3232.53
#2018-03-15|3221.39
#2018-03-16|3223.63
#2018-03-19|3176.25
#2018-03-20|3209.98
#2018-03-21|3205.33
#2018-03-22|3141.92
#2018-03-23|3073.51
#2018-03-26|3178.55
#2018-03-27|3093.12
#2018-03-28|3050.60
#2018-03-29|3088.54
#2018-03-30| .
#2018-04-02|2973.02
#2018-04-03|3006.44
#2018-04-04|3060.69
#2018-04-05|3105.37
#2018-04-06|3035.96
#2018-04-09|3023.92
#2018-04-10|3068.94
#2018-04-11|3059.08
#2018-04-12|3085.00
#2018-04-13|3063.85
#2018-04-16|3097.98
#2018-04-17|3177.53
#2018-04-18|3207.78
#2018-04-19|3209.68
#2018-04-20|3169.52
#2018-04-23|3163.51
#2018-04-24|3110.96
#2018-04-25|3123.28
#2018-04-26|3205.28
#2018-04-27|3257.00
#2018-04-30|3239.43
#2018-05-01|3238.42
#2018-05-02|3222.27
#2018-05-03|3192.22
#2018-05-04|3222.48
#2018-05-07|3218.90
#2018-05-08|3219.17
#2018-05-09|3236.45
#2018-05-10|3242.22
#2018-05-11|3257.08
#2018-05-14|3273.76
#2018-05-15|3243.08
#2018-05-16|3264.00
#2018-05-17|3256.18
#2018-05-18|3242.40
#2018-05-21|3267.42
#2018-05-22|3246.94
#2018-05-23|3285.06
#2018-05-24|3291.00
#2018-05-25|3293.42
#2018-05-28| .
#2018-05-29|3281.31
#2018-05-30|3323.83
#2018-05-31|3293.67
#2018-06-01|3318.60
#2018-06-04|3371.57
#2018-06-05|3402.70
#2018-06-06|3413.35
#2018-06-07|3419.53
#2018-06-08|3424.22
#2018-06-11|3440.07
#2018-06-12|3452.52
#2018-06-13|3465.08
#2018-06-14|3488.19
#2018-06-15|3491.39
#2018-06-18|3484.76
#2018-06-19|3507.38
#2018-06-20|3537.18
#2018-06-21|3529.74
#2018-06-22|3515.66
#2018-06-25|3451.94
#2018-06-26|3473.70
#2018-06-27|3436.23
#2018-06-28|3444.02
#2018-06-29|3432.93
#2018-07-02|3441.10
#2018-07-03|3423.57
#2018-07-04| .
#2018-07-05|3444.40
#2018-07-06|3470.54
#2018-07-09|3515.39
#2018-07-10|3526.86
#2018-07-11|3524.58
#2018-07-12|3556.71
#2018-07-13|3574.90
#2018-07-16|3581.63
#2018-07-17|3595.18
#2018-07-18|3591.32
#2018-07-19|3561.79
#2018-07-20|3553.82
#2018-07-23|3550.98
#2018-07-24|3560.93
#2018-07-25|3597.67
#2018-07-26|3556.30
#2018-07-27|3544.68
#2018-07-30|3508.63
#2018-07-31|3504.21
#2018-08-01|3499.28
#2018-08-02|3544.68
#2018-08-03|3545.30
#2018-08-06|3575.48
#2018-08-07|3597.80
#2018-08-08|3621.01
#2018-08-09|3628.68
#2018-08-10|3614.63
#2018-08-13|3611.31
#2018-08-14|3652.82
#2018-08-15|3605.77
#2018-08-16|3642.89
#2018-08-17|3647.18
#2018-08-20|3660.12
#2018-08-21|3684.50
#2018-08-22|3709.80
#2018-08-23|3712.49
#2018-08-24|3730.18
#2018-08-27|3749.49
#2018-08-28|3761.33
#2018-08-29|3810.79
#2018-08-30|3802.35
#2018-08-31|3823.22
#2018-09-03| .
#2018-09-04|3854.96
#2018-09-05|3806.43
#2018-09-06|3789.60
#2018-09-07|3793.27
#2018-09-10|3800.96
#2018-09-11|3849.71
#2018-09-12|3860.24
#2018-09-13|3839.84
#2018-09-14|3813.22
#2018-09-17|3754.54
#2018-09-18|3808.24
#2018-09-19|3801.67
#2018-09-20|3823.34
#2018-09-21|3802.75
#2018-09-24|3799.44
#2018-09-25|3825.04
#2018-09-26|3839.22
#2018-09-27|3865.57
#2018-09-28|3856.00
#2018-10-01|3862.28
#2018-10-02|3820.09
#2018-10-03|3797.70
#2018-10-04|3735.69
#2018-10-05|3690.72
#2018-10-08|3693.44
#2018-10-09|3701.54
#2018-10-10|3562.75
#2018-10-11|3487.99
#2018-10-12|3585.45
#2018-10-15|3556.90
#2018-10-16|3642.91
#2018-10-17|3636.72
#2018-10-18|3558.02
#2018-10-19|3535.71
#2018-10-22|3549.98
#2018-10-23|3534.42
#2018-10-24|3400.63
#2018-10-25|3521.73
#2018-10-26|3372.88
#2018-10-29|3302.30
#2018-10-30|3337.48
#2018-10-31|3391.67
#2018-11-01|3479.35
#2018-11-02|3472.68
#2018-11-05|3463.72
#2018-11-06|3485.42
#2018-11-07|3616.72
#2018-11-08|3622.86
#2018-11-09|3567.05
#2018-11-12|3474.81
#2018-11-13|3464.88
#2018-11-14|3418.05
#2018-11-15|3415.38
#2018-11-16|3382.47
#2018-11-19|3282.04
#2018-11-20|3195.05
#2018-11-21|3212.28
#2018-11-22| .
#2018-11-23|3200.26
#2018-11-26|3278.68
#2018-11-27|3306.87
#2018-11-28|3432.26
#2018-11-29|3427.09
#2018-11-30|3449.48
#2018-12-03|3525.18
#2018-12-04|3379.87
#2018-12-05| .
#2018-12-06|3408.77
#2018-12-07|3296.76
#2018-12-10|3309.66
#2018-12-11|3312.27
#2018-12-12|3351.00
#2018-12-13|3340.50
#2018-12-14|3243.63
#2018-12-17|3145.21
#2018-12-18|3177.71
#2018-12-19|3109.60
#2018-12-20|3035.44
#2018-12-21|2933.35
#2018-12-24|2874.51
#2018-12-25| .
#2018-12-26|3073.47
#2018-12-27|3079.40
#2018-12-28|3093.56
#2018-12-31|3136.57
#2019-01-01| .
#2019-01-02|3170.35
#2019-01-03|3121.67
#2019-01-04|3233.57
#2019-01-07|3321.13
#2019-01-08|3362.91
#2019-01-09|3368.38
#2019-01-10|3363.68
#2019-01-11|3363.94
#2019-01-14|3332.64
#2019-01-15|3389.49
#2019-01-16|3392.74
#2019-01-17|3401.26
#2019-01-18|3428.82
#2019-01-21| .
#2019-01-22|3354.15
#2019-01-23|3361.94
#2019-01-24|3369.92
#2019-01-25|3403.88
#2019-01-28|3374.55
#2019-01-29|3333.95
#2019-01-30|3409.34
#2019-01-31|3460.95
#2019-02-01|3379.69
#2019-02-04|3414.10
#2019-02-05|3441.45
#2019-02-06|3419.08
#2019-02-07|3393.86
#2019-02-08|3367.28
#2019-02-11|3370.86
#2019-02-12|3446.68
#2019-02-13|3461.50
#2019-02-14|3454.00
#2019-02-15|3472.86
#2019-02-18| .
#2019-02-19|3503.19
#2019-02-20|3474.05
#2019-02-21|3457.47
#2019-02-22|3476.62
#2019-02-25|3467.89
#2019-02-26|3467.70
#2019-02-27|3465.84
#2019-02-28|3464.01
#2019-03-01|3476.22
#2019-03-04|3471.33
#2019-03-05|3474.21
#2019-03-06|3452.25
#2019-03-07|3390.82
#2019-03-08|3381.39
#2019-03-11|3446.68
#2019-03-12|3455.82
#2019-03-13|3484.03
#2019-03-14|3467.77
#2019-03-15|3495.12
#2019-03-18|3542.17
#2019-03-19|3562.23
#2019-03-20|3595.15
#2019-03-21|3641.01
#2019-03-22|3565.02
#2019-03-25|3580.21
#2019-03-26|3589.07
#2019-03-27|3569.28
#2019-03-28|3581.71
#2019-03-29|3603.92
#2019-04-01|3650.28
#2019-04-02|3623.11
#2019-04-03|3646.74
#2019-04-04|3663.35
#2019-04-05|3690.51
#2019-04-08|3704.82
#2019-04-09|3677.04
#2019-04-10|3691.39
#2019-04-11|3691.66
#2019-04-12|3689.22
#2019-04-15|3708.70
#2019-04-16|3730.65
#2019-04-17|3730.50
#2019-04-18|3726.46
#2019-04-19| .
#2019-04-22|3741.83
#2019-04-23|3789.06
#2019-04-24|3779.10
#2019-04-25|3765.24
#2019-04-26|3789.26
#2019-04-29|3776.33
#2019-04-30|3778.33
#2019-05-01|3746.00
#2019-05-02|3752.68
#2019-05-03|3806.90
#2019-05-06|3792.47
#2019-05-07|3729.11
#2019-05-08|3727.43
#2019-05-09|3711.86
#2019-05-10|3708.41
#2019-05-13|3594.56
#2019-05-14|3616.58
#2019-05-15|3651.31
#2019-05-16|3693.11
#2019-05-17|3662.75
#2019-05-20|3650.91
#2019-05-21|3665.60
#2019-05-22|3650.62
#2019-05-23|3603.49
#2019-05-24|3619.52
#2019-05-27| .
#2019-05-28|3611.07
#2019-05-29|3575.65
#2019-05-30|3591.57
#2019-05-31|3537.05
#2019-06-03|3478.29
#2019-06-04|3556.65
#2019-06-05|3575.32
#2019-06-06|3600.17
#2019-06-07|3659.97
#2019-06-10|3710.89
#2019-06-11|3715.33
#2019-06-12|3712.09
#2019-06-13|3742.12
#2019-06-14|3747.35
#2019-06-17|3771.55
#2019-06-18|3793.77
#2019-06-19|3806.62
#2019-06-20|3827.31
#2019-06-21|3816.72
#2019-06-24|3803.11
#2019-06-25|3761.99
#2019-06-26|3774.96
#2019-06-27|3794.30
#2019-06-28|3790.68
#2019-07-01|3828.71
#2019-07-02|3845.46
#2019-07-03|3874.19
#2019-07-04| .
#2019-07-05|3878.64
#2019-07-08|3891.38
#2019-07-09|3918.87
#2019-07-10|3942.60
#2019-07-11|3954.53
#2019-07-12|3984.40
#2019-07-15|3991.43
#2019-07-16|3978.72
#2019-07-17|3945.56
#2019-07-18|3906.32
#2019-07-19|3873.97
#2019-07-22|3873.79
#2019-07-23|3885.47
#2019-07-24|3906.84
#2019-07-25|3881.62
#2019-07-26|3878.73
#2019-07-29|3852.86
#2019-07-30|3831.50
#2019-07-31|3777.57
#2019-08-01|3743.16
#2019-08-02|3710.83
#2019-08-05|3600.15
#2019-08-06|3645.39
#2019-08-07|3666.04
#2019-08-08|3732.96
#2019-08-09|3689.07
#2019-08-12|3647.19
#2019-08-13|3714.01
#2019-08-14|3598.55
#2019-08-15|3622.96
#2019-08-16|3666.01
#2019-08-19|3714.81
#2019-08-20|3704.64
#2019-08-21|3770.69
#2019-08-22|3771.58
#2019-08-23|3679.60
#2019-08-26|3717.84
#2019-08-27|3708.35
#2019-08-28|3739.11
#2019-08-29|3799.10
#2019-08-30|3779.56
#2019-09-02| .
#2019-09-03|3772.67
#2019-09-04|3803.03
#2019-09-05|3865.33
#2019-09-06|3871.89
#2019-09-09|3888.92
#2019-09-10|3877.27
#2019-09-11|3875.25
#2019-09-12|3889.63
#2019-09-13|3893.82
#2019-09-16|3843.08
#2019-09-17|3867.41
#2019-09-18|3860.18
#2019-09-19|3852.61
#2019-09-20|3807.63
#2019-09-23|3805.39
#2019-09-24|3752.55
#2019-09-25|3787.09
#2019-09-26|3760.54
#2019-09-27|3744.31
#2019-09-30|3773.06
#2019-10-01|3758.12
#2019-10-02|3702.06
#2019-10-03|3717.06
#2019-10-04|3755.55
#2019-10-07|3746.12
#2019-10-08|3708.12
#2019-10-09|3739.05
#2019-10-10|3766.40
#2019-10-11|3807.32
#2019-10-14|3806.73
#2019-10-15|3850.77
#2019-10-16|3867.32
#2019-10-17|3900.38
#2019-10-18|3862.80
#2019-10-21|3876.39
#2019-10-22|3862.29
#2019-10-23|3846.57
#2019-10-24|3856.41
#2019-10-25|3847.78
#2019-10-28|3873.63
#2019-10-29|3840.61
#2019-10-30|3876.51
#2019-10-31|3846.31
#2019-11-01|3878.11
#2019-11-04|3895.18
#2019-11-05|3889.38
#2019-11-06|3895.97
#2019-11-07|3896.06
#2019-11-08|3893.68
#2019-11-11|3882.13
#2019-11-12|3887.08
#2019-11-13|3874.08
#2019-11-14|3890.95
#2019-11-15|3894.16
#2019-11-18|3917.00
#2019-11-19|3885.42
#2019-11-20|3883.31
#2019-11-21|3880.01
#2019-11-22|3888.96
#2019-11-25|3918.41
#2019-11-26|3938.13
#2019-11-27|3962.67
#2019-11-28|3962.67
#2019-11-29|3937.71
#2019-12-02|3904.39
#2019-12-03|3871.09
#2019-12-04|3872.62
#2019-12-05|3849.10
#2019-12-06|3876.06
#2019-12-09|3876.81
#2019-12-10|3856.12
#2019-12-11|3865.49
#2019-12-12|3887.87
#2019-12-13|3882.07
#2019-12-16|3905.35
#2019-12-17|3934.94
#2019-12-18|3925.47
#2019-12-19|3952.79
#2019-12-20|3959.91
#2019-12-23|3947.62
#2019-12-24|3954.12
#2019-12-25| .
#2019-12-26|4016.63
#2019-12-27|4011.30
#2019-12-30|3980.94
#2019-12-31|3982.81
#2020-01-01| .
#2020-01-02|4030.75
#2020-01-03|3998.71
#2020-01-06|4031.09
#2020-01-07|4022.53
#2020-01-08|4027.03
#2020-01-09|4050.60
#2020-01-10|4023.87
#2020-01-13|4037.56
#2020-01-14|4031.63
#2020-01-15|4020.66
#2020-01-16|4049.68
#2020-01-17|4051.45
#2020-01-20| .
#2020-01-21|4079.58
#2020-01-22|4065.22
#2020-01-23|4085.02
#2020-01-24|4039.40
#2020-01-27|4002.62
#2020-01-28|4044.51
#2020-01-29|4028.05
#2020-01-30|4036.75
#2020-01-31|4089.39
#2020-02-03|4103.79
#2020-02-04|4179.79
#2020-02-05|4205.61
#2020-02-06|4214.64
#2020-02-07|4241.16
#2020-02-10|4298.40
#2020-02-11|4324.10
#2020-02-12|4353.62
#2020-02-13|4347.28
#2020-02-14|4336.18
#2020-02-17| .
#2020-02-18|4367.63
#2020-02-19|4376.80
#2020-02-20|4379.22
#2020-02-21|4322.21
#2020-02-24|4182.37
#2020-02-25|4085.02
#2020-02-26|4088.80
#2020-02-27|3911.72
#2020-02-28|3863.84
#2020-03-02|4043.77
#2020-03-03|3957.55
#2020-03-04|4116.19
#2020-03-05|4006.08
#2020-03-06|3963.18
#2020-03-09|3765.90
#2020-03-10|3939.25
#2020-03-11|3769.11
#2020-03-12|3422.84
#2020-03-13|3659.22
#2020-03-16|3296.46
#2020-03-17|3524.62
#2020-03-18|3453.06
#2020-03-19|3525.06
#2020-03-20|3413.56
#2020-03-23|3464.57
#2020-03-24|3626.56
#2020-03-25|3571.67
#2020-03-26|3741.32
#2020-03-27|3655.05
#2020-03-30|3759.99
#2020-03-31|3703.69
#2020-04-01|3607.09
#2020-04-02|3625.68
#2020-04-03|3591.90
#2020-04-06|3812.02
#2020-04-07|3823.94
#2020-04-08|3895.11
#2020-04-09|3916.14
#2020-04-10|3916.14
#2020-04-13|4015.40
#2020-04-14|4190.90
#2020-04-15|4156.60
#2020-04-16|4267.06
#2020-04-17|4299.48
#2020-04-20|4270.42
#2020-04-21|4165.93
#2020-04-22|4236.06
#2020-04-23|4243.81
#2020-04-24|4312.84
#2020-04-27|4323.85
#2020-04-28|4277.63
#2020-04-29|4340.22
#2020-04-30|4377.10
#2020-05-01|4195.05
#2020-05-04|4242.00
#2020-05-05|4266.61
#2020-05-06|4283.04
#2020-05-07|4320.82
#2020-05-08|4375.06
#2020-05-11|4411.62
#2020-05-12|4334.43
#2020-05-13|4309.51
#2020-05-14|4342.96
#2020-05-15|4394.26
#2020-05-18|4473.17
#2020-05-19|4466.21
#2020-05-20|4513.18
#2020-05-21|4488.50
#2020-05-22|4483.61
#2020-05-25|4483.61
#2020-05-26|4491.53
#2020-05-27|4523.87
#2020-05-28|4512.88
#2020-05-29|4569.17
#2020-06-01|4586.80
#2020-06-02|4613.44
#2020-06-03|4631.67
#2020-06-04|4599.62
#2020-06-05|4659.52
#2020-06-08|4706.98
#2020-06-09|4748.31
#2020-06-10|4757.12
#2020-06-11|4576.08
#2020-06-12|4571.43
#2020-06-15|4602.00
#2020-06-16|4702.80
#2020-06-17|4719.06
#2020-06-18|4714.18
#2020-06-19|4725.33
#2020-06-22|4775.05
#2020-06-23|4822.10
#2020-06-24|4745.79
#2020-06-25|4764.82
#2020-06-26|4676.06
#2020-06-29|4709.95
#2020-06-30|4799.97
#2020-07-01|4892.17
#2020-07-02|4909.71
#2020-07-03| .
#2020-07-06|5065.75
#2020-07-07|5022.72
#2020-07-08|5087.93
#2020-07-09|5166.56
#2020-07-10|5210.54
#2020-07-13|5111.17
#2020-07-14|5136.93
#2020-07-15|5105.19
#2020-07-16|5104.16
#2020-07-17|5078.34
#2020-07-20|5266.80
#2020-07-21|5234.46
#2020-07-22|5227.93
#2020-07-23|5116.00
#2020-07-24|5129.83
#2020-07-27|5173.37
#2020-07-28|5121.48
#2020-07-29|5155.87
#2020-07-30|5170.55
#2020-07-31|5256.98
#2020-08-03|5232.93
#2020-08-04|5291.62
#2020-08-05|5341.04
#2020-08-06|5363.80
#2020-08-07|5332.18
#2020-08-10|5338.84
#2020-08-11|5265.94
#2020-08-12|5370.40
#2020-08-13|5362.03
#2020-08-14|5363.39
#2020-08-17|5433.75
#2020-08-18|5524.75
#2020-08-19|5474.67
#2020-08-20|5482.69
#2020-08-21|5490.78
#2020-08-24|5533.45
#2020-08-25|5559.44
#2020-08-26|5659.48
#2020-08-27|5629.81
#2020-08-28|5642.73
#2020-08-31|5667.95
#2020-09-01|5736.04
#2020-09-02|5799.01
#2020-09-03|5580.93
#2020-09-04|5490.18
#2020-09-07| .
#2020-09-08|5337.12
#2020-09-09|5486.54
#2020-09-10|5369.23
#2020-09-11|5338.56
#2020-09-14|5361.28
#2020-09-15|5423.31
#2020-09-16|5348.64
#2020-09-17|5272.32
#2020-09-18|5209.49
#2020-09-21|5206.46
#2020-09-22|5387.45
#2020-09-23|5223.60
#2020-09-24|5240.52
#2020-09-25|5325.52
#2020-09-28|5438.59
#2020-09-29|5406.39
#2020-09-30|5449.73
#2020-10-01|5544.82
#2020-10-02|5445.58
#2020-10-05|5539.97
#2020-10-06|5406.21
#2020-10-07|5536.11
#2020-10-08|5549.85
#2020-10-09|5658.37
#2020-10-12|5820.60
#2020-10-13|5849.49
#2020-10-14|5747.33
#2020-10-15|5736.69
#2020-10-16|5678.38
#2020-10-19|5581.41
#2020-10-20|5606.71
#2020-10-21|5564.08
#2020-10-22|5529.18
#2020-10-23|5569.73
#2020-10-26|5521.15
#2020-10-27|5591.47
#2020-10-28|5419.25
#2020-10-29|5461.36
#2020-10-30|5266.50
#2020-11-02|5274.27
#2020-11-03|5374.41
#2020-11-04|5574.39
#2020-11-05|5686.38
#2020-11-06|5682.03
#2020-11-09|5440.02
#2020-11-10|5372.92
#2020-11-11|5489.49
#2020-11-12|5458.26
#2020-11-13|5498.06
#2020-11-16|5527.19
#2020-11-17|5495.65
#2020-11-18|5444.77
#2020-11-19|5480.67
#2020-11-20|5450.29
#2020-11-23|5474.33
#2020-11-24|5517.60
#2020-11-25|5585.29
#2020-11-26|5585.29
#2020-11-27|5600.23
#2020-11-30|5584.17
#2020-12-01|5639.80
#2020-12-02|5592.29
#2020-12-03|5556.63
#2020-12-04|5522.53
#2020-12-07|5508.67
#2020-12-08|5524.08
#2020-12-09|5479.97
#2020-12-10|5466.19
#2020-12-11|5475.47
#2020-12-14|5512.36
#2020-12-15|5541.85
#2020-12-16|5620.31
#2020-12-17|5634.70
#2020-12-18|5587.21
#2020-12-21|5595.76
#2020-12-22|5583.96
#2020-12-23|5555.94
#2020-12-24|5551.11
#2020-12-25|5551.11
#2020-12-28|5665.18
#2020-12-29|5685.42
#2020-12-30|5649.81
#2020-12-31|5627.41
#2021-01-01|5627.41
#2021-01-04|5561.64
#2021-01-05|5593.53
#2021-01-06|5558.37
#2021-01-07|5585.97
#2021-01-08|5621.65
#2021-01-11|5560.16
#2021-01-12|5602.98
#2021-01-13|5633.95
#2021-01-14|5577.04
#2021-01-15|5558.20
#2021-01-18|5558.20
#2021-01-19|5542.61
#2021-01-20|5700.14
#2021-01-21|5757.32
#2021-01-22|5752.72
#2021-01-25|5750.43
#2021-01-26|5774.45
#2021-01-27|5608.28
#2021-01-28|5643.63
#2021-01-29|5555.21
#2021-02-01|5676.77
#2021-02-02|5750.08
#2021-02-03|5701.50
#2021-02-04|5756.41
#2021-02-05|5783.88
#2021-02-08|5790.18
#2021-02-09|5766.74
#2021-02-10|5740.81
#2021-02-11|5701.19
#2021-02-12|5717.46
#2021-02-15|5717.46
#2021-02-16|5704.00
#2021-02-17|5772.33
#2021-02-18|5768.56
#2021-02-19|5684.77
#2021-02-22|5592.43
#2021-02-23|5558.10
#2021-02-24|5488.08
#2021-02-25|5340.95
#2021-02-26|5369.61
#2021-03-01|5456.07
#2021-03-02|5375.50
#2021-03-03|5249.25
#2021-03-04|5182.90
#2021-03-05|5237.27
#2021-03-08|5229.17
#2021-03-09|5371.49
#2021-03-10|5394.13
#2021-03-11|5466.50
#2021-03-12|5472.04
#2021-03-15|5489.61
#2021-03-16|5497.78
#2021-03-17|5527.54
#2021-03-18|5418.21
#2021-03-19|5514.43
#2021-03-22|5564.93
#2021-03-23|5587.03
#2021-03-24|5523.79
#2021-03-25|5534.50
#2021-03-26|5600.58
#2021-03-29|5612.82
#2021-03-30|5599.90
#2021-03-31|5633.98
#2021-04-01|5711.20
#2021-04-02|5711.20
#2021-04-05|5824.44
#2021-04-06|5825.49
#2021-04-07|5864.57
#2021-04-08|5898.96
#2021-04-09|5994.32
#2021-04-12|6008.84
#2021-04-13|6022.61
#2021-04-14|5962.78
#2021-04-15|6029.48
#2021-04-16|6078.80
#2021-04-19|6035.13
#2021-04-20|5986.76
#2021-04-21|6025.57
#2021-04-22|5953.41
#2021-04-23|5998.12
#2021-04-26|6029.27
#2021-04-27|6049.79
#2021-04-28|6077.27
#2021-04-29|6127.89
#2021-04-30|6110.13
#2021-05-03|6076.86
#2021-05-04|6003.32
#2021-05-05|5956.35
#2021-05-06|6021.07
#2021-05-07|6030.37
#2021-05-10|5942.31
#2021-05-11|5914.79
#2021-05-12|5747.32
#2021-05-13|5814.10
#2021-05-14|5891.39
#2021-05-17|5913.40
#2021-05-18|5864.78
#2021-05-19|5845.77
#2021-05-20|5880.13
#2021-05-21|5835.39
#2021-05-24|5863.61
#2021-05-25|5893.40
#2021-05-26|5914.49
#2021-05-27|5884.06
#2021-05-28|5866.76
#2021-05-31|5866.76
#2021-06-01|5851.87
#2021-06-02|5864.51
#2021-06-03|5812.59
#2021-06-04|5834.17
#2021-06-07|5818.65
#2021-06-08|5891.15
#2021-06-09|5882.34
#2021-06-10|5939.65
#2021-06-11|5961.96
#2021-06-14|5988.78
#2021-06-15|5974.61
#2021-06-16|5976.31
#2021-06-17|6052.18
#2021-06-18|6026.56
#2021-06-21|6036.61
#2021-06-22|6125.12
#2021-06-23|6118.71
#2021-06-24|6081.37
#2021-06-25|6056.94
#2021-06-28|6103.34
#2021-06-29|6120.39
#2021-06-30|6127.64
#2021-07-01|6130.09
#2021-07-02|6218.79
#2021-07-05|6218.79
#2021-07-06|6356.87
#2021-07-07|6390.59
#2021-07-08|6401.73
#2021-07-09|6422.89
#2021-07-12|6419.05
#2021-07-13|6358.72
#2021-07-14|6376.00
#2021-07-15|6342.73
#2021-07-16|6277.97
#2021-07-19|6234.81
#2021-07-20|6302.59
#2021-07-21|6319.63
#2021-07-22|6375.52
#2021-07-23|6439.11
#2021-07-26|6473.01
#2021-07-27|6380.91
#2021-07-28|6368.97
#2021-07-29|6357.03
#2021-07-30|6104.92
#2021-08-02|6095.48
#2021-08-03|6171.77
#2021-08-04|6136.43
#2021-08-05|6188.26
#2021-08-06|6146.74
#2021-08-09|6142.52
#2021-08-10|6167.21
#2021-08-11|6172.40
#2021-08-12|6166.45
#2021-08-13|6145.60
#2021-08-16|6175.53
#2021-08-17|6048.09
#2021-08-18|6029.37
#2021-08-19|6039.05
#2021-08-20|6097.17
#2021-08-23|6145.65
#2021-08-24|6171.48
#2021-08-25|6174.61
#2021-08-26|6151.21
#2021-08-27|6177.24
#2021-08-30|6259.91
#2021-08-31|6295.05
#2021-09-01|6296.27
#2021-09-02|6295.38
#2021-09-03|6315.55
#2021-09-06|6315.55
#2021-09-07|6320.62
#2021-09-08|6353.02
#2021-09-09|6309.89
#2021-09-10|6289.20
#2021-09-13|6278.83
#2021-09-14|6261.44
#2021-09-15|6299.03
#2021-09-16|6341.96
#2021-09-17|6311.35
#2021-09-20|6164.92
#2021-09-21|6165.56
#2021-09-22|6214.58
#2021-09-23|6254.96
#2021-09-24|6282.59
#2021-09-27|6270.71
#2021-09-28|6124.34
#2021-09-29|6136.78
#2021-09-30|6044.22
#2021-10-01|6039.54
#2021-10-04|5919.17
#2021-10-05|5965.28
#2021-10-06|6007.92
#2021-10-07|6090.14
#2021-10-08|6063.83
#2021-10-11|6019.78
#2021-10-12|6027.18
#2021-10-13|6073.42
#2021-10-14|6135.82
#2021-10-15|6266.47
#2021-10-18|6346.90
#2021-10-19|6358.60
#2021-10-20|6345.95
#2021-10-21|6412.76
#2021-10-22|6337.43
#2021-10-25|6365.30
#2021-10-26|6398.10
#2021-10-27|6408.43
#2021-10-28|6467.33
#2021-10-29|6413.10
#2021-11-01|6353.42
#2021-11-02|6365.37
#2021-11-03|6456.11
#2021-11-04|6584.60
#2021-11-05|6605.91
#2021-11-08|6557.53
#2021-11-09|6656.60
#2021-11-10|6545.38
#2021-11-11|6540.02
#2021-11-12|6623.53
#2021-11-15|6652.20
#2021-11-16|6720.44
#2021-11-17|6717.49
#2021-11-18|6892.10
#2021-11-19|6875.72
#2021-11-22|6780.88
#2021-11-23|6805.93
#2021-11-24|6827.68
#2021-11-25|6827.68
#2021-11-26|6699.89
#2021-11-29|6770.84
#2021-11-30|6651.10
#2021-12-01|6552.27
#2021-12-02|6583.32
#2021-12-03|6546.56
#2021-12-06|6615.52
#2021-12-07|6746.52
#2021-12-08|6716.07
#2021-12-09|6667.42
#2021-12-10|6691.26
#2021-12-13|6598.17
#2021-12-14|6565.47
#2021-12-15|6694.33
#2021-12-16|6539.79
#2021-12-17|6506.99
#2021-12-20|6431.21
#2021-12-21|6514.62
#2021-12-22|6546.58
#2021-12-23|6556.17
#2021-12-24|6556.17
#2021-12-27|6579.89
#2021-12-28|6612.48
#2021-12-29|6616.83
#2021-12-30|6606.60
#2021-12-31|6594.79
#2022-01-03|6637.65
#2022-01-04|6590.15
#2022-01-05|6471.23
#2022-01-06|6457.53
#2022-01-07|6381.95
#2022-01-10|6307.36
#2022-01-11|6389.25
#2022-01-12|6388.62
#2022-01-13|6294.15
#2022-01-14|6229.83
#2022-01-17|6229.83
#2022-01-18|6109.74
#2022-01-19|6048.99
#2022-01-20|5885.56
#2022-01-21|5697.99
#2022-01-24|5818.79
#2022-01-25|5676.67
#2022-01-26|5632.71
#2022-01-27|5643.50
#2022-01-28|5796.38
#2022-01-31|5945.38
#2022-02-01|5994.49
#2022-02-02|6000.87
#2022-02-03|5727.68
#2022-02-04|6051.87
#2022-02-07|6036.18
#2022-02-08|6139.72
#2022-02-09|6170.72
#2022-02-10|6071.89
#2022-02-11|5927.03
#2022-02-14|5949.29
#2022-02-15|6001.57
#2022-02-16|6006.34
#2022-02-17|5928.32
#2022-02-18|5888.85
#2022-02-21|5888.85
#2022-02-22|5715.28
#2022-02-23|5554.59
#2022-02-24|5717.36
#2022-02-25|5835.40
#2022-02-28|5830.56
#2022-03-01|5808.73
#2022-03-02|5885.18
#2022-03-03|5810.36
#2022-03-04|5748.60
#2022-03-07|5545.37
#2022-03-08|5494.16
#2022-03-09|5597.19
#2022-03-10|5751.47
#2022-03-11|5694.49
#2022-03-14|5638.11
#2022-03-15|5817.66
#2022-03-16|5944.90
#2022-03-17|6061.90
#2022-03-18|6173.18
#2022-03-21|6117.36
#2022-03-22|6190.87
#2022-03-23|6097.35
#2022-03-24|6110.06
#2022-03-25|6114.17
#2022-03-28|6228.14
#2022-03-29|6280.23
#2022-03-30|6186.54
#2022-03-31|6063.81
#2022-04-01|6080.00
#2022-04-04|6200.74
#2022-04-05|6116.97
#2022-04-06|6016.86
#2022-04-07|6062.23
#2022-04-08|6030.83
#2022-04-11|5923.95
#2022-04-12|5916.02
#2022-04-13|6053.04
#2022-04-14|5956.40
#2022-04-15|5956.40
#2022-04-18|5952.41
#2022-04-19|6121.84
#2022-04-20|6092.74
#2022-04-21|5943.21
#2022-04-22|5769.44
#2022-04-25|5825.43
#2022-04-26|5647.98
#2022-04-27|5614.94
#2022-04-28|5782.42
#2022-04-29|5278.48
#2022-05-02|5311.23
#2022-05-03|5301.35
#2022-05-04|5414.19
#2022-05-05|5108.93
#2022-05-06|5027.55
#2022-05-09|4911.66
#2022-05-10|4870.74
#2022-05-11|4745.12
#2022-05-12|4811.23
#2022-05-13|4975.38
#2022-05-16|4928.71
#2022-05-17|4966.15
#2022-05-18|4576.60
#2022-05-19|4573.10
#2022-05-20|4525.90
#2022-05-23|4562.35
#2022-05-24|4509.62
#2022-05-25|4602.69
#2022-05-26|4803.51
#2022-05-27|4933.95
#2022-05-30|4933.95
#2022-05-31|4991.70
#2022-06-01|4972.87
#2022-06-02|5124.54
#2022-06-03|5035.25
#2022-06-06|5082.18
#2022-06-07|5031.52
#2022-06-08|4974.15
#2022-06-09|4878.44
#2022-06-10|4687.38
#2022-06-13|4512.41
#2022-06-14|4472.52
#2022-06-15|4594.79
#2022-06-16|4471.02
#2022-06-17|4501.65
#2022-06-20|4501.65
#2022-06-21|4593.24
#2022-06-22|4587.98
#2022-06-23|4714.10
#2022-06-24|4852.43
#2022-06-27|4783.14
#2022-06-28|4584.35
#2022-06-29|4624.47
#2022-06-30|4569.62
#2022-07-01|4666.10
#2022-07-04|4666.10
#2022-07-05|4783.54
#2022-07-06|4808.85
#2022-07-07|4877.88
#2022-07-08|4862.74
#2022-07-11|4777.53
#2022-07-12|4710.96
#2022-07-13|4748.68
#2022-07-14|4788.91
#2022-07-15|4879.59
#2022-07-18|4881.08
#2022-07-19|5013.17
#2022-07-20|5127.69
#2022-07-21|5185.66
#2022-07-22|5145.87
#2022-07-25|5112.01
#2022-07-26|4880.90
#2022-07-27|5044.14
#2022-07-28|5111.81
#2022-07-29|5381.41
#2022-08-01|5422.51
#2022-08-02|5365.64
#2022-08-03|5501.92
#2022-08-04|5544.29
#2022-08-05|5521.52
#2022-08-08|5516.17
#2022-08-09|5453.52
#2022-08-10|5586.47
#2022-08-11|5546.49
#2022-08-12|5644.38
#2022-08-15|5651.06
#2022-08-16|5768.28
#2022-08-17|5714.74
#2022-08-18|5717.50
#2022-08-19|5593.32
#2022-08-22|5436.83
#2022-08-23|5421.49
#2022-08-24|5434.57
#2022-08-25|5519.80
#2022-08-26|5286.66
#2022-08-29|5267.41
#2022-08-30|5224.92
#2022-08-31|5167.36
#2022-09-01|5230.58
#2022-09-02|5202.46
#2022-09-05|5202.46
#2022-09-06|5161.78
#2022-09-07|5310.85
#2022-09-08|5333.67
#2022-09-09|5416.10
#2022-09-12|5488.24
#2022-09-13|5162.76
#2022-09-14|5185.51
#2022-09-15|5119.85
#2022-09-16|5078.77
#2022-09-19|5125.08
#2022-09-20|5035.89
#2022-09-21|4943.37
#2022-09-22|4890.16
#2022-09-23|4788.78
#2022-09-26|4811.31
#2022-09-27|4800.95
#2022-09-28|4953.79
#2022-09-29|4851.22
#2022-09-30|4787.77
#2022-10-03|4903.76
#2022-10-04|5055.59
#2022-10-05|5047.53
#2022-10-06|5029.16
#2022-10-07|4860.35
#2022-10-10|4839.47
#2022-10-11|4835.03
#2022-10-12|4824.51
#2022-10-13|4835.68
#2022-10-14|4661.26
#2022-10-17|4844.49
#2022-10-18|4935.97
#2022-10-19|4864.57
#2022-10-20|4832.87
#2022-10-21|4975.74
#2022-10-24|5059.19
#2022-10-25|5123.58
#2022-10-26|5030.25
#2022-10-27|4949.02
#2022-10-28|4854.62
#2022-10-31|4807.79
#2022-11-01|4687.15
#2022-11-02|4525.61
#2022-11-03|4451.80
#2022-11-04|4494.06
#2022-11-07|4521.03
#2022-11-08|4519.40
#2022-11-09|4394.74
#2022-11-10|4755.33
#2022-11-11|4856.82
#2022-11-14|4765.77
#2022-11-15|4858.29
#2022-11-16|4825.56
#2022-11-17|4759.33
#2022-11-18|4773.06
#2022-11-21|4754.82
#2022-11-22|4805.09
#2022-11-23|4821.25
#2022-11-24|4821.25
#2022-11-25|4823.05
#2022-11-28|4808.87
#2022-11-29|4765.15
#2022-11-30|4895.29
#2022-12-01|4841.45
#2022-12-02|4811.30
#2022-12-05|4691.60
#2022-12-06|4603.42
#2022-12-07|4619.72
#2022-12-08|4663.96
#2022-12-09|4606.62
#2022-12-12|4672.57
#2022-12-13|4726.91
#2022-12-14|4706.72
#2022-12-15|4590.09
#2022-12-16|4551.47
#2022-12-19|4467.75
#2022-12-20|4464.68
#2022-12-21|4526.59
#2022-12-22|4441.72
#2022-12-23|4495.72
#2022-12-26|4495.72
#2022-12-27|4453.90
#2022-12-28|4402.30
#2022-12-29|4478.45
#2022-12-30|4459.66
#2023-01-02|4459.66
#2023-01-03|4497.74
#2023-01-04|4502.17
#2023-01-05|4448.89
#2023-01-06|4576.17
#2023-01-09|4573.52
#2023-01-10|4640.25
#2023-01-11|4782.17
#2023-01-12|4776.07
#2023-01-13|4849.47
#2023-01-16|4849.47
#2023-01-17|4790.31
#2023-01-18|4737.21
#2023-01-19|4637.53
#2023-01-20|4747.57
#2023-01-23|4778.44
#2023-01-24|4768.97
#2023-01-25|4791.21
#2023-01-26|4833.58
#2023-01-27|4903.17
#2023-01-30|4859.90
#2023-01-31|4963.01
#2023-02-01|5043.11
#2023-02-02|5233.89
#2023-02-03|4988.57
#2023-02-06|4957.01
#2023-02-07|4945.41
#2023-02-08|4872.85
#2023-02-09|4827.75
#2023-02-10|4821.75
#2023-02-13|4909.88
#2023-02-14|4896.40
#2023-02-15|4951.47
#2023-02-16|4868.46
#2023-02-17|4852.96
#2023-02-20|4852.96
#2023-02-21|4715.48
#2023-02-22|4720.82
#2023-02-23|4711.52
#2023-02-24|4650.57
#2023-02-27|4656.80
#2023-02-28|4664.50
#2023-03-01|4574.25
#2023-03-02|4595.46
#2023-03-03|4666.53
#2023-03-06|4652.05
#2023-03-07|4612.29
#2023-03-08|4626.24
#2023-03-09|4557.61
#2023-03-10|4505.63
#2023-03-13|4541.89
#2023-03-14|4604.37
#2023-03-15|4646.70
#2023-03-16|4723.47
#2023-03-17|4692.57
#2023-03-20|4688.14
#2023-03-21|4752.06
#2023-03-22|4668.01
#2023-03-23|4663.40
#2023-03-24|4664.72
#2023-03-27|4673.79
#2023-03-28|4657.86
#2023-03-29|4731.56
#2023-03-30|4783.35
#2023-03-31|4870.80
#2023-04-03|4880.57
#2023-04-04|4899.00
#2023-04-05|4820.91
#2023-04-06|4832.21
#2023-04-07|4832.21
#2023-04-10|4860.01
#2023-04-11|4826.56
#2023-04-12|4749.09
#2023-04-13|4861.12
#2023-04-14|4853.43
#2023-04-17|4879.03
#2023-04-18|4892.38
#2023-04-19|4927.56
#2023-04-20|4940.73
#2023-04-21|5012.17
#2023-04-24|5015.18
#2023-04-25|4894.69
#2023-04-26|4906.93
#2023-04-27|5041.80
#2023-04-28|4974.39
#2023-05-01|4889.26
#2023-05-02|4910.80
#2023-05-03|4894.12
#2023-05-04|4874.83
#2023-05-05|4948.62
#2023-05-08|4950.14
#2023-05-09|4980.71
#2023-05-10|5039.92
#2023-05-11|5081.42
#2023-05-12|5056.40
#2023-05-15|5061.87
#2023-05-16|5063.35
#2023-05-17|5145.83
#2023-05-18|5215.43
#2023-05-19|5150.60
#2023-05-22|5102.00
#2023-05-23|5087.41
#2023-05-24|5101.16
#2023-05-25|5039.53
#2023-05-26|5182.04
#2023-05-29|5182.04
#2023-05-30|5203.29
#2023-05-31|5152.04
#2023-06-01|5189.63
#2023-06-02|5263.03
#2023-06-05|5275.62
#2023-06-06|5308.41
#2023-06-07|5209.46
#2023-06-08|5288.98
#2023-06-09|5260.82
#2023-06-12|5352.85
#2023-06-13|5373.88
#2023-06-14|5376.25
#2023-06-15|5423.82
#2023-06-16|5365.93
#2023-06-19|5365.93
#2023-06-20|5357.94
#2023-06-21|5345.20
#2023-06-22|5467.81
#2023-06-23|5448.96
#2023-06-26|5428.41
#2023-06-27|5495.52
#2023-06-28|5477.23
#2023-06-29|5456.68
#2023-06-30|5542.21
#2023-07-03|5544.67
#2023-07-04|5544.67
#2023-07-05|5548.21
#2023-07-06|5467.33
#2023-07-07|5468.14
#2023-07-10|5458.32
#2023-07-11|5512.28
#2023-07-12|5575.60
#2023-07-13|5628.00
#2023-07-14|5646.17
#2023-07-17|5626.87
#2023-07-18|5618.54
#2023-07-19|5682.18
#2023-07-20|5582.50
#2023-07-21|5592.67
#2023-07-24|5592.87
#2023-07-25|5600.85
#2023-07-26|5595.37
#2023-07-27|5585.04
#2023-07-28|5679.22
#2023-07-31|5711.04
#2023-08-01|5652.05
#2023-08-02|5559.23
#2023-08-03|5582.05
#2023-08-04|5774.15
#2023-08-07|5850.69
#2023-08-08|5792.73
#2023-08-09|5755.90
#2023-08-10|5777.36
#2023-08-11|5784.38
#2023-08-14|5824.94
#2023-08-15|5756.47
#2023-08-16|5716.55
#2023-08-17|5643.12
#2023-08-18|5645.68
#2023-08-21|5659.13
#2023-08-22|5643.87
#2023-08-23|5687.99
#2023-08-24|5566.27
#2023-08-25|5599.56
#2023-08-28|5618.44
#2023-08-29|5687.27
#2023-08-30|5712.95
#2023-08-31|5771.04
#2023-09-01|5769.34
#2023-09-04|5769.34
#2023-09-05|5727.29
#2023-09-06|5684.28
#2023-09-07|5755.96
#2023-09-08|5768.01
#2023-09-11|5872.19
#2023-09-12|5823.06
#2023-09-13|5894.18
#2023-09-14|5916.65
#2023-09-15|5776.16
#2023-09-18|5750.15
#2023-09-19|5693.30
#2023-09-20|5639.36
#2023-09-21|5468.61
#2023-09-22|5462.71
#2023-09-25|5509.43
#2023-09-26|5371.26
#2023-09-27|5374.22
#2023-09-28|5395.35
#2023-09-29|5402.06
#2023-10-02|5442.13
#2023-10-03|5304.51
#2023-10-04|5368.15
#2023-10-05|5336.93
#2023-10-06|5362.39
#2023-10-09|5377.81
#2023-10-10|5430.00
#2023-10-11|5480.94
#2023-10-12|5469.38
#2023-10-13|5424.90
#2023-10-16|5519.70
#2023-10-17|5507.75
#2023-10-18|5412.53
#2023-10-19|5381.42
#2023-10-20|5292.47
#2023-10-23|5312.54
#2023-10-24|5358.88
#2023-10-25|5204.93
#2023-10-26|5157.35
#2023-10-27|5304.17
#2023-10-30|5447.81
#2023-10-31|5467.90
#2023-11-01|5557.82
#2023-11-02|5617.44
#2023-11-03|5645.36
#2023-11-06|5674.40
#2023-11-07|5747.44
#2023-11-08|5721.66
#2023-11-09|5660.44
#2023-11-10|5760.40
#2023-11-13|5735.98
#2023-11-14|5872.63
#2023-11-15|5858.05
#2023-11-16|5768.75
#2023-11-17|5824.74
#2023-11-20|5854.97
#2023-11-21|5802.63
#2023-11-22|5873.99
#2023-11-23|5873.99
#2023-11-24|5887.99
#2023-11-27|5908.99
#2023-11-28|5905.36
#2023-11-29|5873.60
#2023-11-30|5882.61
#2023-12-01|5936.30
#2023-12-04|5910.00
#2023-12-05|5953.64
#2023-12-06|5916.88
#2023-12-07|5958.39
#2023-12-08|5960.98
#2023-12-11|5965.02
#2023-12-12|6012.86
#2023-12-13|6108.20
#2023-12-14|6083.78
#2023-12-15|6163.18
#2023-12-18|6265.47
#2023-12-19|6273.52
#2023-12-20|6191.75
#2023-12-21|6246.25
#2023-12-22|6251.13
#2023-12-25|6251.13
#2023-12-26|6256.95
#2023-12-27|6265.65
#2023-12-28|6263.04
#2023-12-29|6231.69
#2024-01-01|6231.69
#2024-01-02|6177.02
#2024-01-03|6098.94
#2024-01-04|6021.69
#2024-01-05|6048.32
#2024-01-08|6162.46
#2024-01-09|6216.45
#2024-01-10|6307.08
#2024-01-11|6338.84
#2024-01-12|6335.70
#2024-01-15|6335.70
#2024-01-16|6322.42
#2024-01-17|6276.25
#2024-01-18|6332.73
#2024-01-19|6389.90
#2024-01-22|6368.70
#2024-01-23|6370.22
#2024-01-24|6360.17
#2024-01-25|6398.56
#2024-01-26|6452.25
#2024-01-29|6509.30
#2024-01-30|6478.89
#2024-01-31|6367.80
#2024-02-01|6518.20
#2024-02-02|6782.47
#2024-02-05|6735.61
#2024-02-06|6721.63
#2024-02-07|6786.99
#2024-02-08|6772.51
#2024-02-09|6865.90
#2024-02-12|6844.98
#2024-02-13|6729.39
#2024-02-14|6786.49
#2024-02-15|6782.30
#2024-02-16|6786.97
#2024-02-19|6786.97
#2024-02-20|6754.17
#2024-02-21|6784.20
#2024-02-22|6952.80
#2024-02-23|6973.78
#2024-02-26|6982.81
#2024-02-27|6994.26
#2024-02-28|7005.35
#2024-02-29|7069.99
#2024-03-01|7125.41
#2024-03-04|7107.97
#2024-03-05|7058.47
#2024-03-06|7068.90
#2024-03-07|7142.31
#2024-03-08|7038.54
#2024-03-11|6959.54
#2024-03-12|7075.65
#2024-03-13|7106.20
#2024-03-14|7130.40
#2024-03-15|7022.81
#2024-03-18|7026.64
#2024-03-19|7090.04
#2024-03-20|7172.01
#2024-03-21|7214.69
#2024-03-22|7197.46
#2024-03-25|7179.52
#2024-03-26|7143.28
#2024-03-27|7205.54
#2024-03-28|7212.22
#2024-03-29|7212.22
#2024-04-01|7169.54
#2024-04-02|7124.81
#2024-04-03|7129.27
#2024-04-04|7055.42
#2024-04-05|7179.44
#2024-04-08|7185.99
#2024-04-09|7205.30
#2024-04-10|7186.97
#2024-04-11|7243.69
#2024-04-12|7153.94
#2024-04-15|7063.19
#2024-04-16|7048.60
#2024-04-17|7002.10
#2024-04-18|6953.31
#2024-04-19|6868.82
#2024-04-22|6937.96
#2024-04-23|6994.63
#2024-04-24|6926.42
#2024-04-25|6861.74
#2024-04-26|6999.00
#2024-04-29|7024.41
#2024-04-30|6865.93
#2024-05-01|6928.40
#2024-05-02|7079.88
#2024-05-03|7147.45
#2024-05-06|7217.72
#2024-05-07|7243.52
#2024-05-08|7206.03
#2024-05-09|7292.20
#2024-05-10|7253.46
#2024-05-13|7201.35
#2024-05-14|7204.80
#2024-05-15|7214.59
#2024-05-16|7200.91
#2024-05-17|7235.20
#2024-05-20|7170.63
#2024-05-21|7168.33
#2024-05-22|7143.69
#2024-05-23|7075.02
#2024-05-24|7097.71
#2024-05-27|7097.71
#2024-05-28|7127.19
#2024-05-29|7107.78
#2024-05-30|7079.35
#2024-05-31|7053.04
#2024-06-03|7078.46
#2024-06-04|7116.53
#2024-06-05|7177.17
#2024-06-06|7256.52
#2024-06-07|7222.97
#2024-06-10|7309.48
#2024-06-11|7321.18
#2024-06-12|7337.57
#2024-06-13|7284.36
#2024-06-14|7285.25
#2024-06-17|7339.80
#2024-06-18|7326.99
#2024-06-19|7326.99
#2024-06-20|7394.11
#2024-06-21|7454.31
#2024-06-24|7383.52
#2024-06-25|7337.85
#2024-06-26|7506.82
#2024-06-27|7585.52
#2024-06-28|7496.05
#2024-07-01|7534.10
#2024-07-02|7610.36
#2024-07-03|7555.33
#2024-07-04|7555.33
#2024-07-05|7655.97
#2024-07-08|7653.68
#2024-07-09|7650.97
#2024-07-10|7687.42
#2024-07-11|7594.72
#2024-07-12|7601.56
#2024-07-15|7557.90
#2024-07-16|7617.52
#2024-07-17|7519.88
#2024-07-18|7390.83
#2024-07-19|7365.44
#2024-07-22|7370.90
#2024-07-23|7442.99
#2024-07-24|7261.56
#2024-07-25|7237.22
#2024-07-26|7322.03
#2024-07-29|7339.84
#2024-07-30|7314.38
#2024-07-31|7446.66
#2024-08-01|7360.76
#2024-08-02|6998.45
#2024-08-05|6785.73
#2024-08-06|6838.18
#2024-08-07|6795.62
#2024-08-08|6930.14
#2024-08-09|6973.09
#2024-08-12|6976.54
#2024-08-13|7059.15
#2024-08-14|7069.79
#2024-08-15|7317.57
#2024-08-16|7316.66
#2024-08-19|7354.99
#2024-08-20|7385.41
#2024-08-21|7473.92
#2024-08-22|7366.69
#2024-08-23|7424.99
#2024-08-26|7409.80
#2024-08-27|7372.75
#2024-08-28|7296.33
#2024-08-29|7289.16
#2024-08-30|7434.63
#2024-09-02|7434.63
#2024-09-03|7360.49
#2024-09-04|7308.91
#2024-09-05|7391.19
#2024-09-06|7224.67
#2024-09-09|7354.25
#2024-09-10|7467.31
#2024-09-11|7575.34
#2024-09-12|7669.85
#2024-09-13|7698.62
#2024-09-16|7665.03
#2024-09-17|7672.38
#2024-09-18|7666.54
#2024-09-19|7758.75
#2024-09-20|7804.19
#2024-09-23|7880.37
#2024-09-24|7898.93
#2024-09-25|7878.02
#2024-09-26|7835.71
#2024-09-27|7755.37
#2024-09-30|7746.89
#2024-10-01|7723.61
#2024-10-02|7705.27
#2024-10-03|7634.72
#2024-10-04|7736.37
#2024-10-07|7578.28
#2024-10-08|7672.55
#2024-10-09|7764.46
#2024-10-10|7748.58
#2024-10-11|7813.46
#2024-10-14|7807.72
#2024-10-15|7834.22
#2024-10-16|7819.94
#2024-10-17|7816.71
#2024-10-18|7857.41
#2024-10-21|7815.47
#2024-10-22|7823.20
#2024-10-23|7726.81
#2024-10-24|7759.10
#2024-10-25|7767.51
#2024-10-28|7788.37
#2024-10-29|7792.86
#2024-10-30|7809.74
#2024-10-31|7679.62
#2024-11-01|7923.63
#2024-11-04|7905.31
#2024-11-05|8024.52
#2024-11-06|8161.77
#2024-11-07|8280.35
#2024-11-08|8298.26
#2024-11-11|8267.71
#2024-11-12|8307.51
#2024-11-13|8447.67
#2024-11-14|8353.89
#2024-11-15|8145.34
#2024-11-18|8151.61
#2024-11-19|8216.29
#2024-11-20|8134.12
#2024-11-21|8110.14
#2024-11-22|8148.62
#2024-11-25|8283.68
#2024-11-26|8447.80
#2024-11-27|8403.21
#2024-11-28|8403.21
#2024-11-29|8468.25
#2024-12-02|8528.67
#2024-12-03|8602.63
#2024-12-04|8714.48
#2024-12-05|8759.11
#2024-12-06|8935.15
#2024-12-09|8889.91
#2024-12-10|8867.14
#2024-12-11|8975.34
#2024-12-12|8911.74
#2024-12-13|8882.91
#2024-12-16|8979.36
#2024-12-17|8922.94
#2024-12-18|8605.16
#2024-12-19|8622.74
#2024-12-20|8674.11
#2024-12-23|8650.13
#2024-12-24|8787.55
#2024-12-25|8787.55
#2024-12-26|8748.89
#2024-12-27|8639.28
#2024-12-30|8535.38
#2024-12-31|8487.04
#2025-01-01|8487.04
#2025-01-02|8499.66
#2025-01-03|8601.87
#2025-01-06|8696.17
#2025-01-07|8551.72
#2025-01-08|8579.88
#2025-01-09|8579.88
#2025-01-10|8533.28
#2025-01-13|8495.26
#2025-01-14|8468.87
#2025-01-15|8631.96
#2025-01-16|8585.55
#2025-01-17|8731.73
#2025-01-20|8731.73
#2025-01-21|8889.91
#2025-01-22|8952.40
#2025-01-23|8982.54
#2025-01-24|8980.17
#2025-01-27|9086.56
#2025-01-28|9114.94
#2025-01-29|9084.38
#2025-01-30|9072.93
#2025-01-31|9112.53
#2025-02-03|9132.07
#2025-02-04|9270.57
#2025-02-05|9193.17
#2025-02-06|9255.35
#2025-02-07|8994.33
#2025-02-10|9135.54
#2025-02-11|9128.79
#2025-02-12|9030.51
#2025-02-13|9113.60
#2025-02-14|9048.52
#2025-02-17|9048.52
#2025-02-18|8971.08
#2025-02-19|8957.34
#2025-02-20|8780.52
#2025-02-21|8579.29
#2025-02-24|8482.72
#2025-02-25|8583.48
#2025-02-26|8577.67
#2025-02-27|8448.42
#2025-02-28|8595.77
#2025-03-03|8402.10
#2025-03-04|8303.76
#2025-03-05|8441.04
#2025-03-06|8227.39
#2025-03-07|8096.03
#2025-03-10|7921.74
#2025-03-11|7911.61
#2025-03-12|7907.91
#2025-03-13|7706.15
#2025-03-14|7831.77
#2025-03-17|7839.91
#2025-03-18|7725.20
#2025-03-19|7817.12
#2025-03-20|7789.34
#2025-03-21|7824.51
#2025-03-24|8067.98
#2025-03-25|8088.42
#2025-03-26|7997.58
#2025-03-27|8030.23
#2025-03-28|7800.36
#2025-03-31|7830.00
#2025-04-01|7892.14
#2025-04-02|8017.46
#2025-04-03|7551.02
#2025-04-04|7271.90
#2025-04-07|7299.94
#2025-04-08|7157.43
#2025-04-09|7835.40
#2025-04-10|7625.64
#2025-04-11|7732.89
#2025-04-14|7732.74
#2025-04-15|7645.82
#2025-04-16|7454.62
#2025-04-17|7501.07
#2025-04-18|7501.07
#2025-04-21|7301.21
#2025-04-22|7512.97
#2025-04-23|7672.57
#2025-04-24|7824.40
#2025-04-25|7867.49
#2025-04-28|7845.59
#2025-04-29|7878.51
#2025-04-30|7838.09
#2025-05-01|7957.08
#2025-05-02|8004.79
#2025-05-05|7926.36
#2025-05-06|7875.42
#2025-05-07|7970.41
#2025-05-08|8034.97
#2025-05-09|8038.20
#2025-05-12|8440.52
#2025-05-13|8462.46
#2025-05-14|8438.72
#2025-05-15|8376.98
#2025-05-16|8433.43
#2025-05-19|8459.56
#2025-05-20|8401.86
#2025-05-21|8275.45
#2025-05-22|8290.27
#2025-05-23|8210.98
#2025-05-26|8210.98
#2025-05-27|8371.34
#2025-05-28|8324.55
#2025-05-29|8337.45
#2025-05-30|8373.41
#2025-06-02|8439.66
#2025-06-03|8441.89
#2025-06-04|8459.72
#2025-06-05|8419.20
#2025-06-06|8538.30
#2025-06-09|8584.58
#2025-06-10|8611.09
#2025-06-11|8458.68
#2025-06-12|8461.16
#2025-06-13|8378.99
#2025-06-16|8450.04
#2025-06-17|8395.17
#2025-06-18|8348.91
#2025-06-19|8348.91
#2025-06-20|8322.48
#2025-06-23|8369.30
#2025-06-24|8463.46
#2025-06-25|8414.44
#2025-06-26|8512.95
#2025-06-27|8688.93
#2025-06-30|8616.85
#2025-07-01|8676.55
#2025-07-02|8652.70
#2025-07-03|8748.10
#2025-07-04|8748.10
#2025-07-07|8753.55
#2025-07-08|8630.44
#2025-07-09|8706.87
#2025-07-10|8676.28
#2025-07-11|8713.73
#2025-07-14|8758.03
#2025-07-15|8705.39
#2025-07-16|8619.03
#2025-07-17|8645.53
#2025-07-18|8695.85
#2025-07-21|8789.56
#2025-07-22|8781.18
#2025-07-23|8815.92
#2025-07-24|8891.38
#2025-07-25|8892.92
#2025-07-28|8927.35
#2025-07-29|8902.16
#2025-07-30|8850.53
#2025-07-31|8936.13
#2025-08-01|8558.58
#2025-08-04|8551.36
#2025-08-05|8600.22
#2025-08-06|8868.52
#2025-08-07|8887.72
#2025-08-08|8888.35
#2025-08-11|8867.31
#2025-08-12|8896.78
#2025-08-13|8972.50
#2025-08-14|9075.24
#2025-08-15|9063.86
#2025-08-18|9083.42
#2025-08-19|9059.22
#2025-08-20|8984.37
#2025-08-21|8857.51
#2025-08-22|9032.43
#2025-08-25|8973.02
#2025-08-26|8992.93
#2025-08-27|9017.77
#2025-08-28|9064.60
#2025-08-29|9008.85
#2025-09-01|9008.85
#2025-09-02|8934.78
#2025-09-03|8980.48
#2025-09-04|9237.55
#2025-09-05|9185.71
#2025-09-08|9303.18
#2025-09-09|9346.17
#2025-09-10|9120.80
#2025-09-11|9184.28
#2025-09-12|9148.85
#2025-09-15|9212.44
#2025-09-16|9247.42
#2025-09-17|9203.99
#2025-09-18|9175.11
#2025-09-19|9161.36
#2025-09-22|9053.52
#2025-09-23|8897.42
#2025-09-24|8888.76
#2025-09-25|8837.67
#2025-09-26|8867.81
#2025-09-29|8923.30
#2025-09-30|8867.76
#2025-10-01|8849.61
#2025-10-02|8877.52
#2025-10-03|8802.98
#2025-10-06|8814.12
#2025-10-07|8825.69
#2025-10-08|8878.40
#2025-10-09|8920.46
#2025-10-10|8651.83
#2025-10-13|8765.58
#2025-10-14|8780.14
#2025-10-15|8794.91
#2025-10-16|8705.82
#2025-10-17|8710.72
#2025-10-20|8768.44
#2025-10-21|8898.53
#2025-10-22|8808.96
#2025-10-23|8858.25
#2025-10-24|8910.21
#2025-10-27|8959.23
#2025-10-28|8995.46
#2025-10-29|8958.03
#2025-10-30|8794.56
#2025-10-31|9230.79
#2025-11-03|9453.44
#2025-11-04|9388.36
#2025-11-05|9372.78
#2025-11-06|9182.65
#2025-11-07|9241.10
#2025-11-10|9330.73
#2025-11-11|9369.11
#2025-11-12|9260.34
#2025-11-13|9102.28
#2025-11-14|9018.58
#2025-11-17|8956.79
#2025-11-18|8645.41
#2025-11-19|8643.41
#2025-11-20|8581.91
#2025-11-21|8701.66
#2025-11-24|8772.81
#2025-11-25|8951.21
#2025-11-26|8995.59
#2025-11-27|8995.59
#2025-11-28|9108.52
#2025-12-01|9129.99
#2025-12-02|9139.88
#2025-12-03|9130.53
#2025-12-04|9033.36
#2025-12-05|9060.63
#2025-12-08|8978.83
#2025-12-09|8987.64
#2025-12-10|9063.23
#2025-12-11|9083.28
#2025-12-12|9006.68
#2025-12-15|8904.46
#2025-12-16|8866.47
#2025-12-17|8852.22
#2025-12-18|8955.96
#2025-12-19|8924.06
#2025-12-22|8926.43
#2025-12-23|8992.09
#2025-12-24|9034.93
#2025-12-25|9034.93
#2025-12-26|9052.24
#2025-12-29|9033.08
#2025-12-30|9025.63
#2025-12-31|8964.08
#2026-01-01|8964.08
#2026-01-02|8882.53
#2026-01-05|9045.35
#2026-01-06|9263.75
#2026-01-07|9260.20
#2026-01-08|9440.82
#2026-01-09|9545.93
#2026-01-12|9585.52
#2026-01-13|9542.56
#2026-01-14|9397.78
#2026-01-15|9440.95
#2026-01-16|9476.15
#2026-01-19|9476.15
#2026-01-20|9263.45