Table Data - Nasdaq Large Cap Machinery: Industrial Net Total Return Index
| Title | Nasdaq Large Cap Machinery: Industrial Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL50204000N |
| 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 2026-03-20 |
| Last Updated | 2026-03-20 10:52 PM CDT |
| Notes | For more information about this series, see: NQUSL50204000N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1084.74 |
| 2012-12-04 | 1088.71 |
| 2012-12-05 | 1101.50 |
| 2012-12-06 | 1097.52 |
| 2012-12-07 | 1101.53 |
| 2012-12-10 | 1103.37 |
| 2012-12-11 | 1102.85 |
| 2012-12-12 | 1106.96 |
| 2012-12-13 | 1105.88 |
| 2012-12-14 | 1093.62 |
| 2012-12-17 | 1097.32 |
| 2012-12-18 | 1123.85 |
| 2012-12-19 | 1118.69 |
| 2012-12-20 | 1122.52 |
| 2012-12-21 | 1107.83 |
| 2012-12-24 | 1106.14 |
| 2012-12-25 | . |
| 2012-12-26 | 1103.97 |
| 2012-12-27 | 1103.37 |
| 2012-12-28 | 1094.48 |
| 2012-12-31 | 1113.00 |
| 2013-01-01 | . |
| 2013-01-02 | 1140.57 |
| 2013-01-03 | 1141.39 |
| 2013-01-04 | 1149.56 |
| 2013-01-07 | 1142.30 |
| 2013-01-08 | 1138.93 |
| 2013-01-09 | 1144.13 |
| 2013-01-10 | 1151.45 |
| 2013-01-11 | 1146.99 |
| 2013-01-14 | 1148.81 |
| 2013-01-15 | 1147.60 |
| 2013-01-16 | 1145.15 |
| 2013-01-17 | 1167.77 |
| 2013-01-18 | 1174.88 |
| 2013-01-21 | . |
| 2013-01-22 | 1175.72 |
| 2013-01-23 | 1179.39 |
| 2013-01-24 | 1184.99 |
| 2013-01-25 | 1188.77 |
| 2013-01-28 | 1191.99 |
| 2013-01-29 | 1190.48 |
| 2013-01-30 | 1180.68 |
| 2013-01-31 | 1176.50 |
| 2013-02-01 | 1189.24 |
| 2013-02-04 | 1173.93 |
| 2013-02-05 | 1193.20 |
| 2013-02-06 | 1189.28 |
| 2013-02-07 | 1183.51 |
| 2013-02-08 | 1196.40 |
| 2013-02-11 | 1194.75 |
| 2013-02-12 | 1200.11 |
| 2013-02-13 | 1207.20 |
| 2013-02-14 | 1207.55 |
| 2013-02-15 | 1205.63 |
| 2013-02-18 | . |
| 2013-02-19 | 1218.32 |
| 2013-02-20 | 1198.74 |
| 2013-02-21 | 1179.34 |
| 2013-02-22 | 1189.11 |
| 2013-02-25 | 1154.97 |
| 2013-02-26 | 1164.15 |
| 2013-02-27 | 1188.31 |
| 2013-02-28 | 1191.06 |
| 2013-03-01 | 1185.50 |
| 2013-03-04 | 1180.26 |
| 2013-03-05 | 1201.64 |
| 2013-03-06 | 1204.28 |
| 2013-03-07 | 1206.09 |
| 2013-03-08 | 1213.86 |
| 2013-03-11 | 1215.65 |
| 2013-03-12 | 1201.85 |
| 2013-03-13 | 1204.60 |
| 2013-03-14 | 1210.41 |
| 2013-03-15 | 1211.26 |
| 2013-03-18 | 1206.38 |
| 2013-03-19 | 1203.67 |
| 2013-03-20 | 1213.08 |
| 2013-03-21 | 1195.11 |
| 2013-03-22 | 1193.70 |
| 2013-03-25 | 1181.21 |
| 2013-03-26 | 1180.62 |
| 2013-03-27 | 1172.79 |
| 2013-03-28 | 1184.65 |
| 2013-03-29 | . |
| 2013-04-01 | 1171.41 |
| 2013-04-02 | 1166.63 |
| 2013-04-03 | 1163.78 |
| 2013-04-04 | 1181.72 |
| 2013-04-05 | 1180.31 |
| 2013-04-08 | 1188.64 |
| 2013-04-09 | 1195.87 |
| 2013-04-10 | 1206.79 |
| 2013-04-11 | 1215.22 |
| 2013-04-12 | 1204.06 |
| 2013-04-15 | 1158.49 |
| 2013-04-16 | 1183.36 |
| 2013-04-17 | 1159.51 |
| 2013-04-18 | 1145.24 |
| 2013-04-19 | 1145.45 |
| 2013-04-22 | 1151.31 |
| 2013-04-23 | 1168.38 |
| 2013-04-24 | 1189.27 |
| 2013-04-25 | 1201.33 |
| 2013-04-26 | 1182.62 |
| 2013-04-29 | 1188.26 |
| 2013-04-30 | 1182.06 |
| 2013-05-01 | 1160.40 |
| 2013-05-02 | 1173.10 |
| 2013-05-03 | 1203.04 |
| 2013-05-06 | 1210.77 |
| 2013-05-07 | 1227.24 |
| 2013-05-08 | 1238.82 |
| 2013-05-09 | 1241.96 |
| 2013-05-10 | 1249.52 |
| 2013-05-13 | 1249.27 |
| 2013-05-14 | 1273.65 |
| 2013-05-15 | 1280.46 |
| 2013-05-16 | 1276.97 |
| 2013-05-17 | 1299.79 |
| 2013-05-20 | 1303.71 |
| 2013-05-21 | 1305.86 |
| 2013-05-22 | 1288.24 |
| 2013-05-23 | 1291.10 |
| 2013-05-24 | 1286.67 |
| 2013-05-27 | . |
| 2013-05-28 | 1292.88 |
| 2013-05-29 | 1284.33 |
| 2013-05-30 | 1296.55 |
| 2013-05-31 | 1290.37 |
| 2013-06-03 | 1299.88 |
| 2013-06-04 | 1286.30 |
| 2013-06-05 | 1263.41 |
| 2013-06-06 | 1273.88 |
| 2013-06-07 | 1292.94 |
| 2013-06-10 | 1288.98 |
| 2013-06-11 | 1277.28 |
| 2013-06-12 | 1262.90 |
| 2013-06-13 | 1282.02 |
| 2013-06-14 | 1280.00 |
| 2013-06-17 | 1285.98 |
| 2013-06-18 | 1302.97 |
| 2013-06-19 | 1285.12 |
| 2013-06-20 | 1252.58 |
| 2013-06-21 | 1248.04 |
| 2013-06-24 | 1220.64 |
| 2013-06-25 | 1236.04 |
| 2013-06-26 | 1248.85 |
| 2013-06-27 | 1265.88 |
| 2013-06-28 | 1256.86 |
| 2013-07-01 | 1270.09 |
| 2013-07-02 | 1258.98 |
| 2013-07-03 | 1256.75 |
| 2013-07-04 | . |
| 2013-07-05 | 1284.81 |
| 2013-07-08 | 1287.26 |
| 2013-07-09 | 1301.07 |
| 2013-07-10 | 1300.11 |
| 2013-07-11 | 1324.71 |
| 2013-07-12 | 1322.32 |
| 2013-07-15 | 1325.88 |
| 2013-07-16 | 1315.36 |
| 2013-07-17 | 1321.63 |
| 2013-07-18 | 1347.10 |
| 2013-07-19 | 1372.09 |
| 2013-07-22 | 1367.97 |
| 2013-07-23 | 1355.66 |
| 2013-07-24 | 1344.09 |
| 2013-07-25 | 1351.52 |
| 2013-07-26 | 1348.02 |
| 2013-07-29 | 1344.00 |
| 2013-07-30 | 1359.00 |
| 2013-07-31 | 1365.57 |
| 2013-08-01 | 1398.24 |
| 2013-08-02 | 1400.24 |
| 2013-08-05 | 1395.73 |
| 2013-08-06 | 1377.58 |
| 2013-08-07 | 1381.00 |
| 2013-08-08 | 1390.53 |
| 2013-08-09 | 1385.67 |
| 2013-08-12 | 1393.94 |
| 2013-08-13 | 1402.95 |
| 2013-08-14 | 1397.89 |
| 2013-08-15 | 1370.84 |
| 2013-08-16 | 1372.83 |
| 2013-08-19 | 1364.36 |
| 2013-08-20 | 1366.43 |
| 2013-08-21 | 1360.82 |
| 2013-08-22 | 1382.30 |
| 2013-08-23 | 1383.97 |
| 2013-08-26 | 1380.52 |
| 2013-08-27 | 1349.33 |
| 2013-08-28 | 1351.38 |
| 2013-08-29 | 1356.70 |
| 2013-08-30 | 1347.63 |
| 2013-09-02 | . |
| 2013-09-03 | 1359.34 |
| 2013-09-04 | 1380.04 |
| 2013-09-05 | 1384.08 |
| 2013-09-06 | 1387.69 |
| 2013-09-09 | 1403.90 |
| 2013-09-10 | 1429.73 |
| 2013-09-11 | 1423.01 |
| 2013-09-12 | 1417.14 |
| 2013-09-13 | 1422.03 |
| 2013-09-16 | 1438.69 |
| 2013-09-17 | 1440.51 |
| 2013-09-18 | 1459.19 |
| 2013-09-19 | 1468.30 |
| 2013-09-20 | 1459.96 |
| 2013-09-23 | 1450.19 |
| 2013-09-24 | 1469.88 |
| 2013-09-25 | 1466.72 |
| 2013-09-26 | 1471.10 |
| 2013-09-27 | 1461.08 |
| 2013-09-30 | 1455.40 |
| 2013-10-01 | 1464.86 |
| 2013-10-02 | 1457.06 |
| 2013-10-03 | 1441.87 |
| 2013-10-04 | 1454.48 |
| 2013-10-07 | 1437.73 |
| 2013-10-08 | 1416.00 |
| 2013-10-09 | 1412.02 |
| 2013-10-10 | 1454.59 |
| 2013-10-11 | 1468.32 |
| 2013-10-14 | 1470.46 |
| 2013-10-15 | 1442.98 |
| 2013-10-16 | 1437.32 |
| 2013-10-17 | 1444.86 |
| 2013-10-18 | 1481.19 |
| 2013-10-21 | 1492.51 |
| 2013-10-22 | 1495.46 |
| 2013-10-23 | 1495.10 |
| 2013-10-24 | 1505.02 |
| 2013-10-25 | 1508.34 |
| 2013-10-28 | 1504.34 |
| 2013-10-29 | 1519.43 |
| 2013-10-30 | 1506.42 |
| 2013-10-31 | 1512.41 |
| 2013-11-01 | 1510.85 |
| 2013-11-04 | 1514.90 |
| 2013-11-05 | 1511.66 |
| 2013-11-06 | 1513.77 |
| 2013-11-07 | 1499.11 |
| 2013-11-08 | 1518.27 |
| 2013-11-11 | 1520.61 |
| 2013-11-12 | 1520.38 |
| 2013-11-13 | 1528.53 |
| 2013-11-14 | 1535.27 |
| 2013-11-15 | 1539.52 |
| 2013-11-18 | 1530.92 |
| 2013-11-19 | 1521.45 |
| 2013-11-20 | 1515.82 |
| 2013-11-21 | 1530.61 |
| 2013-11-22 | 1545.63 |
| 2013-11-25 | 1544.88 |
| 2013-11-26 | 1545.63 |
| 2013-11-27 | 1550.56 |
| 2013-11-28 | . |
| 2013-11-29 | 1548.78 |
| 2013-12-02 | 1532.50 |
| 2013-12-03 | 1525.16 |
| 2013-12-04 | 1516.05 |
| 2013-12-05 | 1522.03 |
| 2013-12-06 | 1555.06 |
| 2013-12-09 | 1552.51 |
| 2013-12-10 | 1551.49 |
| 2013-12-11 | 1528.12 |
| 2013-12-12 | 1532.58 |
| 2013-12-13 | 1536.69 |
| 2013-12-16 | 1559.66 |
| 2013-12-17 | 1558.48 |
| 2013-12-18 | 1589.14 |
| 2013-12-19 | 1600.32 |
| 2013-12-20 | 1617.79 |
| 2013-12-23 | 1627.78 |
| 2013-12-24 | 1637.26 |
| 2013-12-25 | . |
| 2013-12-26 | 1646.97 |
| 2013-12-27 | 1649.58 |
| 2013-12-30 | 1651.08 |
| 2013-12-31 | 1655.45 |
| 2014-01-01 | . |
| 2014-01-02 | 1637.35 |
| 2014-01-03 | 1642.99 |
| 2014-01-06 | 1628.39 |
| 2014-01-07 | 1637.38 |
| 2014-01-08 | 1633.67 |
| 2014-01-09 | 1633.14 |
| 2014-01-10 | 1641.20 |
| 2014-01-13 | 1617.14 |
| 2014-01-14 | 1643.46 |
| 2014-01-15 | 1656.35 |
| 2014-01-16 | 1659.43 |
| 2014-01-17 | 1651.69 |
| 2014-01-20 | . |
| 2014-01-21 | 1655.31 |
| 2014-01-22 | 1642.80 |
| 2014-01-23 | 1610.38 |
| 2014-01-24 | 1553.03 |
| 2014-01-27 | 1547.39 |
| 2014-01-28 | 1569.26 |
| 2014-01-29 | 1556.75 |
| 2014-01-30 | 1568.62 |
| 2014-01-31 | 1555.19 |
| 2014-02-03 | 1504.94 |
| 2014-02-04 | 1520.17 |
| 2014-02-05 | 1523.84 |
| 2014-02-06 | 1535.62 |
| 2014-02-07 | 1573.74 |
| 2014-02-10 | 1557.74 |
| 2014-02-11 | 1557.95 |
| 2014-02-12 | 1569.50 |
| 2014-02-13 | 1568.12 |
| 2014-02-14 | 1577.06 |
| 2014-02-17 | . |
| 2014-02-18 | 1595.55 |
| 2014-02-19 | 1581.34 |
| 2014-02-20 | 1607.15 |
| 2014-02-21 | 1612.92 |
| 2014-02-24 | 1623.22 |
| 2014-02-25 | 1626.72 |
| 2014-02-26 | 1639.32 |
| 2014-02-27 | 1646.46 |
| 2014-02-28 | 1656.40 |
| 2014-03-03 | 1642.78 |
| 2014-03-04 | 1664.16 |
| 2014-03-05 | 1663.19 |
| 2014-03-06 | 1670.60 |
| 2014-03-07 | 1682.66 |
| 2014-03-10 | 1670.10 |
| 2014-03-11 | 1653.97 |
| 2014-03-12 | 1645.96 |
| 2014-03-13 | 1621.44 |
| 2014-03-14 | 1607.26 |
| 2014-03-17 | 1640.52 |
| 2014-03-18 | 1647.45 |
| 2014-03-19 | 1633.42 |
| 2014-03-20 | 1637.30 |
| 2014-03-21 | 1635.47 |
| 2014-03-24 | 1625.46 |
| 2014-03-25 | 1640.32 |
| 2014-03-26 | 1618.05 |
| 2014-03-27 | 1607.07 |
| 2014-03-28 | 1627.89 |
| 2014-03-31 | 1645.21 |
| 2014-04-01 | 1660.06 |
| 2014-04-02 | 1681.03 |
| 2014-04-03 | 1681.60 |
| 2014-04-04 | 1658.02 |
| 2014-04-07 | 1625.91 |
| 2014-04-08 | 1634.95 |
| 2014-04-09 | 1662.62 |
| 2014-04-10 | 1630.07 |
| 2014-04-11 | 1611.94 |
| 2014-04-14 | 1623.78 |
| 2014-04-15 | 1634.70 |
| 2014-04-16 | 1674.57 |
| 2014-04-17 | 1688.39 |
| 2014-04-18 | . |
| 2014-04-21 | 1695.03 |
| 2014-04-22 | 1682.79 |
| 2014-04-23 | 1690.38 |
| 2014-04-24 | 1681.82 |
| 2014-04-25 | 1656.36 |
| 2014-04-28 | 1653.20 |
| 2014-04-29 | 1647.24 |
| 2014-04-30 | 1667.03 |
| 2014-05-01 | 1668.07 |
| 2014-05-02 | 1667.99 |
| 2014-05-05 | 1667.56 |
| 2014-05-06 | 1656.86 |
| 2014-05-07 | 1668.72 |
| 2014-05-08 | 1668.71 |
| 2014-05-09 | 1662.31 |
| 2014-05-12 | 1694.50 |
| 2014-05-13 | 1688.62 |
| 2014-05-14 | 1672.19 |
| 2014-05-15 | 1654.97 |
| 2014-05-16 | 1656.05 |
| 2014-05-19 | 1668.77 |
| 2014-05-20 | 1641.29 |
| 2014-05-21 | 1652.97 |
| 2014-05-22 | 1653.19 |
| 2014-05-23 | 1670.58 |
| 2014-05-26 | . |
| 2014-05-27 | 1680.98 |
| 2014-05-28 | 1678.46 |
| 2014-05-29 | 1678.83 |
| 2014-05-30 | 1680.15 |
| 2014-06-02 | 1688.06 |
| 2014-06-03 | 1681.88 |
| 2014-06-04 | 1687.84 |
| 2014-06-05 | 1709.74 |
| 2014-06-06 | 1728.96 |
| 2014-06-09 | 1745.63 |
| 2014-06-10 | 1743.23 |
| 2014-06-11 | 1736.12 |
| 2014-06-12 | 1717.68 |
| 2014-06-13 | 1723.39 |
| 2014-06-16 | 1722.90 |
| 2014-06-17 | 1729.67 |
| 2014-06-18 | 1730.94 |
| 2014-06-19 | 1734.49 |
| 2014-06-20 | 1746.39 |
| 2014-06-23 | 1733.95 |
| 2014-06-24 | 1716.19 |
| 2014-06-25 | 1718.80 |
| 2014-06-26 | 1712.87 |
| 2014-06-27 | 1714.49 |
| 2014-06-30 | 1709.48 |
| 2014-07-01 | 1714.75 |
| 2014-07-02 | 1709.33 |
| 2014-07-03 | 1720.37 |
| 2014-07-04 | . |
| 2014-07-07 | 1703.09 |
| 2014-07-08 | 1688.40 |
| 2014-07-09 | 1691.18 |
| 2014-07-10 | 1671.51 |
| 2014-07-11 | 1676.33 |
| 2014-07-14 | 1687.31 |
| 2014-07-15 | 1682.80 |
| 2014-07-16 | 1693.13 |
| 2014-07-17 | 1658.34 |
| 2014-07-18 | 1678.92 |
| 2014-07-21 | 1680.51 |
| 2014-07-22 | 1695.46 |
| 2014-07-23 | 1688.71 |
| 2014-07-24 | 1689.66 |
| 2014-07-25 | 1691.91 |
| 2014-07-28 | 1678.98 |
| 2014-07-29 | 1646.41 |
| 2014-07-30 | 1635.11 |
| 2014-07-31 | 1588.52 |
| 2014-08-01 | 1581.62 |
| 2014-08-04 | 1597.85 |
| 2014-08-05 | 1589.34 |
| 2014-08-06 | 1574.12 |
| 2014-08-07 | 1581.45 |
| 2014-08-08 | 1606.53 |
| 2014-08-11 | 1614.74 |
| 2014-08-12 | 1616.18 |
| 2014-08-13 | 1630.90 |
| 2014-08-14 | 1638.04 |
| 2014-08-15 | 1632.39 |
| 2014-08-18 | 1660.40 |
| 2014-08-19 | 1666.52 |
| 2014-08-20 | 1682.61 |
| 2014-08-21 | 1679.11 |
| 2014-08-22 | 1666.27 |
| 2014-08-25 | 1676.73 |
| 2014-08-26 | 1664.32 |
| 2014-08-27 | 1662.60 |
| 2014-08-28 | 1655.22 |
| 2014-08-29 | 1655.02 |
| 2014-09-01 | . |
| 2014-09-02 | 1659.75 |
| 2014-09-03 | 1654.13 |
| 2014-09-04 | 1656.60 |
| 2014-09-05 | 1661.57 |
| 2014-09-08 | 1654.37 |
| 2014-09-09 | 1649.59 |
| 2014-09-10 | 1651.71 |
| 2014-09-11 | 1658.95 |
| 2014-09-12 | 1647.46 |
| 2014-09-15 | 1642.31 |
| 2014-09-16 | 1649.03 |
| 2014-09-17 | 1644.63 |
| 2014-09-18 | 1654.35 |
| 2014-09-19 | 1647.09 |
| 2014-09-22 | 1624.11 |
| 2014-09-23 | 1608.18 |
| 2014-09-24 | 1604.28 |
| 2014-09-25 | 1577.45 |
| 2014-09-26 | 1594.73 |
| 2014-09-29 | 1587.51 |
| 2014-09-30 | 1572.57 |
| 2014-10-01 | 1552.60 |
| 2014-10-02 | 1550.62 |
| 2014-10-03 | 1559.63 |
| 2014-10-06 | 1554.98 |
| 2014-10-07 | 1518.48 |
| 2014-10-08 | 1552.83 |
| 2014-10-09 | 1506.46 |
| 2014-10-10 | 1487.20 |
| 2014-10-13 | 1441.25 |
| 2014-10-14 | 1459.46 |
| 2014-10-15 | 1455.57 |
| 2014-10-16 | 1490.19 |
| 2014-10-17 | 1507.35 |
| 2014-10-20 | 1515.08 |
| 2014-10-21 | 1565.60 |
| 2014-10-22 | 1541.70 |
| 2014-10-23 | 1590.58 |
| 2014-10-24 | 1596.68 |
| 2014-10-27 | 1594.33 |
| 2014-10-28 | 1640.47 |
| 2014-10-29 | 1631.66 |
| 2014-10-30 | 1641.20 |
| 2014-10-31 | 1663.50 |
| 2014-11-03 | 1655.40 |
| 2014-11-04 | 1644.54 |
| 2014-11-05 | 1665.89 |
| 2014-11-06 | 1680.70 |
| 2014-11-07 | 1686.66 |
| 2014-11-10 | 1687.94 |
| 2014-11-11 | 1681.73 |
| 2014-11-12 | 1684.77 |
| 2014-11-13 | 1662.26 |
| 2014-11-14 | 1677.14 |
| 2014-11-17 | 1680.07 |
| 2014-11-18 | 1691.57 |
| 2014-11-19 | 1685.43 |
| 2014-11-20 | 1695.72 |
| 2014-11-21 | 1717.36 |
| 2014-11-24 | 1725.31 |
| 2014-11-25 | 1723.75 |
| 2014-11-26 | 1709.16 |
| 2014-11-27 | . |
| 2014-11-28 | 1675.09 |
| 2014-12-01 | 1651.19 |
| 2014-12-02 | 1676.81 |
| 2014-12-03 | 1707.03 |
| 2014-12-04 | 1690.61 |
| 2014-12-05 | 1690.08 |
| 2014-12-08 | 1663.53 |
| 2014-12-09 | 1663.60 |
| 2014-12-10 | 1625.89 |
| 2014-12-11 | 1629.90 |
| 2014-12-12 | 1593.27 |
| 2014-12-15 | 1580.42 |
| 2014-12-16 | 1581.56 |
| 2014-12-17 | 1612.21 |
| 2014-12-18 | 1651.78 |
| 2014-12-19 | 1667.74 |
| 2014-12-22 | 1678.04 |
| 2014-12-23 | 1691.39 |
| 2014-12-24 | 1688.46 |
| 2014-12-25 | . |
| 2014-12-26 | 1688.17 |
| 2014-12-29 | 1684.90 |
| 2014-12-30 | 1679.82 |
| 2014-12-31 | 1657.18 |
| 2015-01-01 | . |
| 2015-01-02 | 1656.97 |
| 2015-01-05 | 1607.23 |
| 2015-01-06 | 1585.26 |
| 2015-01-07 | 1595.93 |
| 2015-01-08 | 1634.64 |
| 2015-01-09 | 1617.32 |
| 2015-01-12 | 1608.92 |
| 2015-01-13 | 1601.86 |
| 2015-01-14 | 1593.19 |
| 2015-01-15 | 1582.79 |
| 2015-01-16 | 1592.10 |
| 2015-01-19 | . |
| 2015-01-20 | 1602.76 |
| 2015-01-21 | 1620.04 |
| 2015-01-22 | 1635.97 |
| 2015-01-23 | 1615.67 |
| 2015-01-26 | 1626.07 |
| 2015-01-27 | 1615.34 |
| 2015-01-28 | 1588.67 |
| 2015-01-29 | 1614.75 |
| 2015-01-30 | 1610.54 |
| 2015-02-02 | 1646.16 |
| 2015-02-03 | 1672.97 |
| 2015-02-04 | 1653.37 |
| 2015-02-05 | 1667.45 |
| 2015-02-06 | 1663.79 |
| 2015-02-09 | 1670.76 |
| 2015-02-10 | 1672.86 |
| 2015-02-11 | 1666.98 |
| 2015-02-12 | 1690.53 |
| 2015-02-13 | 1706.07 |
| 2015-02-16 | . |
| 2015-02-17 | 1704.04 |
| 2015-02-18 | 1709.60 |
| 2015-02-19 | 1712.91 |
| 2015-02-20 | 1724.69 |
| 2015-02-23 | 1717.54 |
| 2015-02-24 | 1723.37 |
| 2015-02-25 | 1720.38 |
| 2015-02-26 | 1712.82 |
| 2015-02-27 | 1702.86 |
| 2015-03-02 | 1714.18 |
| 2015-03-03 | 1709.72 |
| 2015-03-04 | 1686.47 |
| 2015-03-05 | 1693.48 |
| 2015-03-06 | 1664.48 |
| 2015-03-09 | 1676.00 |
| 2015-03-10 | 1645.63 |
| 2015-03-11 | 1643.73 |
| 2015-03-12 | 1672.95 |
| 2015-03-13 | 1659.04 |
| 2015-03-16 | 1686.53 |
| 2015-03-17 | 1670.85 |
| 2015-03-18 | 1701.49 |
| 2015-03-19 | 1683.83 |
| 2015-03-20 | 1686.68 |
| 2015-03-23 | 1669.25 |
| 2015-03-24 | 1672.25 |
| 2015-03-25 | 1646.97 |
| 2015-03-26 | 1650.24 |
| 2015-03-27 | 1656.62 |
| 2015-03-30 | 1677.97 |
| 2015-03-31 | 1665.83 |
| 2015-04-01 | 1647.27 |
| 2015-04-02 | 1651.30 |
| 2015-04-03 | . |
| 2015-04-06 | 1671.80 |
| 2015-04-07 | 1664.91 |
| 2015-04-08 | 1658.56 |
| 2015-04-09 | 1660.42 |
| 2015-04-10 | 1658.43 |
| 2015-04-13 | 1661.15 |
| 2015-04-14 | 1675.19 |
| 2015-04-15 | 1692.82 |
| 2015-04-16 | 1683.77 |
| 2015-04-17 | 1649.27 |
| 2015-04-20 | 1666.76 |
| 2015-04-21 | 1643.22 |
| 2015-04-22 | 1644.23 |
| 2015-04-23 | 1661.24 |
| 2015-04-24 | 1651.06 |
| 2015-04-27 | 1667.28 |
| 2015-04-28 | 1669.22 |
| 2015-04-29 | 1656.43 |
| 2015-04-30 | 1653.06 |
| 2015-05-01 | 1674.61 |
| 2015-05-04 | 1682.07 |
| 2015-05-05 | 1663.78 |
| 2015-05-06 | 1671.65 |
| 2015-05-07 | 1667.68 |
| 2015-05-08 | 1682.30 |
| 2015-05-11 | 1680.67 |
| 2015-05-12 | 1723.90 |
| 2015-05-13 | 1746.39 |
| 2015-05-14 | 1770.62 |
| 2015-05-15 | 1770.13 |
| 2015-05-18 | 1768.89 |
| 2015-05-19 | 1762.78 |
| 2015-05-20 | 1763.31 |
| 2015-05-21 | 1775.18 |
| 2015-05-22 | 1769.77 |
| 2015-05-25 | . |
| 2015-05-26 | 1751.89 |
| 2015-05-27 | 1763.10 |
| 2015-05-28 | 1755.96 |
| 2015-05-29 | 1735.38 |
| 2015-06-01 | 1738.02 |
| 2015-06-02 | 1750.73 |
| 2015-06-03 | 1755.19 |
| 2015-06-04 | 1733.04 |
| 2015-06-05 | 1734.72 |
| 2015-06-08 | 1724.45 |
| 2015-06-09 | 1725.09 |
| 2015-06-10 | 1747.81 |
| 2015-06-11 | 1751.72 |
| 2015-06-12 | 1742.10 |
| 2015-06-15 | 1722.09 |
| 2015-06-16 | 1722.67 |
| 2015-06-17 | 1725.45 |
| 2015-06-18 | 1738.36 |
| 2015-06-19 | 1726.07 |
| 2015-06-22 | 1737.00 |
| 2015-06-23 | 1731.55 |
| 2015-06-24 | 1733.57 |
| 2015-06-25 | 1716.80 |
| 2015-06-26 | 1722.18 |
| 2015-06-29 | 1701.37 |
| 2015-06-30 | 1707.35 |
| 2015-07-01 | 1723.08 |
| 2015-07-02 | 1722.26 |
| 2015-07-03 | . |
| 2015-07-06 | 1714.91 |
| 2015-07-07 | 1721.93 |
| 2015-07-08 | 1687.52 |
| 2015-07-09 | 1686.02 |
| 2015-07-10 | 1687.96 |
| 2015-07-13 | 1707.49 |
| 2015-07-14 | 1713.77 |
| 2015-07-15 | 1701.65 |
| 2015-07-16 | 1708.18 |
| 2015-07-17 | 1704.73 |
| 2015-07-20 | 1712.15 |
| 2015-07-21 | 1688.47 |
| 2015-07-22 | 1671.55 |
| 2015-07-23 | 1657.97 |
| 2015-07-24 | 1643.46 |
| 2015-07-27 | 1628.77 |
| 2015-07-28 | 1625.95 |
| 2015-07-29 | 1630.60 |
| 2015-07-30 | 1627.31 |
| 2015-07-31 | 1627.50 |
| 2015-08-03 | 1606.97 |
| 2015-08-04 | 1597.01 |
| 2015-08-05 | 1616.13 |
| 2015-08-06 | 1616.19 |
| 2015-08-07 | 1615.88 |
| 2015-08-10 | 1656.83 |
| 2015-08-11 | 1624.77 |
| 2015-08-12 | 1627.21 |
| 2015-08-13 | 1624.78 |
| 2015-08-14 | 1629.67 |
| 2015-08-17 | 1639.36 |
| 2015-08-18 | 1633.07 |
| 2015-08-19 | 1608.22 |
| 2015-08-20 | 1575.18 |
| 2015-08-21 | 1535.73 |
| 2015-08-24 | 1481.37 |
| 2015-08-25 | 1446.28 |
| 2015-08-26 | 1495.36 |
| 2015-08-27 | 1530.42 |
| 2015-08-28 | 1533.75 |
| 2015-08-31 | 1533.35 |
| 2015-09-01 | 1479.17 |
| 2015-09-02 | 1493.98 |
| 2015-09-03 | 1493.24 |
| 2015-09-04 | 1468.88 |
| 2015-09-07 | . |
| 2015-09-08 | 1513.82 |
| 2015-09-09 | 1498.72 |
| 2015-09-10 | 1494.09 |
| 2015-09-11 | 1502.77 |
| 2015-09-14 | 1490.36 |
| 2015-09-15 | 1523.05 |
| 2015-09-16 | 1542.39 |
| 2015-09-17 | 1527.65 |
| 2015-09-18 | 1506.16 |
| 2015-09-21 | 1499.11 |
| 2015-09-22 | 1482.21 |
| 2015-09-23 | 1465.30 |
| 2015-09-24 | 1459.16 |
| 2015-09-25 | 1453.03 |
| 2015-09-28 | 1425.54 |
| 2015-09-29 | 1430.80 |
| 2015-09-30 | 1444.93 |
| 2015-10-01 | 1432.91 |
| 2015-10-02 | 1457.98 |
| 2015-10-05 | 1501.23 |
| 2015-10-06 | 1508.61 |
| 2015-10-07 | 1515.70 |
| 2015-10-08 | 1546.21 |
| 2015-10-09 | 1538.11 |
| 2015-10-12 | 1533.69 |
| 2015-10-13 | 1516.02 |
| 2015-10-14 | 1496.43 |
| 2015-10-15 | 1511.43 |
| 2015-10-16 | 1491.01 |
| 2015-10-19 | 1480.79 |
| 2015-10-20 | 1512.22 |
| 2015-10-21 | 1515.25 |
| 2015-10-22 | 1570.65 |
| 2015-10-23 | 1588.78 |
| 2015-10-26 | 1587.93 |
| 2015-10-27 | 1577.91 |
| 2015-10-28 | 1612.85 |
| 2015-10-29 | 1613.69 |
| 2015-10-30 | 1618.64 |
| 2015-11-02 | 1643.36 |
| 2015-11-03 | 1636.49 |
| 2015-11-04 | 1631.28 |
| 2015-11-05 | 1630.93 |
| 2015-11-06 | 1628.28 |
| 2015-11-09 | 1607.72 |
| 2015-11-10 | 1597.45 |
| 2015-11-11 | 1592.03 |
| 2015-11-12 | 1565.90 |
| 2015-11-13 | 1560.28 |
| 2015-11-16 | 1588.53 |
| 2015-11-17 | 1571.01 |
| 2015-11-18 | 1601.30 |
| 2015-11-19 | 1613.62 |
| 2015-11-20 | 1620.26 |
| 2015-11-23 | 1614.09 |
| 2015-11-24 | 1616.11 |
| 2015-11-25 | 1617.77 |
| 2015-11-26 | . |
| 2015-11-27 | 1622.21 |
| 2015-11-30 | 1630.12 |
| 2015-12-01 | 1637.24 |
| 2015-12-02 | 1615.13 |
| 2015-12-03 | 1603.55 |
| 2015-12-04 | 1627.99 |
| 2015-12-07 | 1612.31 |
| 2015-12-08 | 1579.52 |
| 2015-12-09 | 1579.99 |
| 2015-12-10 | 1587.51 |
| 2015-12-11 | 1557.76 |
| 2015-12-14 | 1572.72 |
| 2015-12-15 | 1558.52 |
| 2015-12-16 | 1580.09 |
| 2015-12-17 | 1546.18 |
| 2015-12-18 | 1524.27 |
| 2015-12-21 | 1540.27 |
| 2015-12-22 | 1560.62 |
| 2015-12-23 | 1594.40 |
| 2015-12-24 | 1593.75 |
| 2015-12-25 | . |
| 2015-12-28 | 1587.86 |
| 2015-12-29 | 1603.88 |
| 2015-12-30 | 1588.62 |
| 2015-12-31 | 1575.93 |
| 2016-01-01 | . |
| 2016-01-04 | 1560.55 |
| 2016-01-05 | 1539.85 |
| 2016-01-06 | 1503.14 |
| 2016-01-07 | 1455.43 |
| 2016-01-08 | 1445.38 |
| 2016-01-11 | 1436.91 |
| 2016-01-12 | 1447.44 |
| 2016-01-13 | 1423.55 |
| 2016-01-14 | 1430.51 |
| 2016-01-15 | 1403.64 |
| 2016-01-18 | . |
| 2016-01-19 | 1399.89 |
| 2016-01-20 | 1380.27 |
| 2016-01-21 | 1383.88 |
| 2016-01-22 | 1403.90 |
| 2016-01-25 | 1381.85 |
| 2016-01-26 | 1439.88 |
| 2016-01-27 | 1446.32 |
| 2016-01-28 | 1467.74 |
| 2016-01-29 | 1501.00 |
| 2016-02-01 | 1490.82 |
| 2016-02-02 | 1459.03 |
| 2016-02-03 | 1488.77 |
| 2016-02-04 | 1524.35 |
| 2016-02-05 | 1518.17 |
| 2016-02-08 | 1500.26 |
| 2016-02-09 | 1499.26 |
| 2016-02-10 | 1486.76 |
| 2016-02-11 | 1474.76 |
| 2016-02-12 | 1520.46 |
| 2016-02-15 | . |
| 2016-02-16 | 1551.68 |
| 2016-02-17 | 1577.59 |
| 2016-02-18 | 1579.33 |
| 2016-02-19 | 1576.35 |
| 2016-02-22 | 1604.53 |
| 2016-02-23 | 1578.79 |
| 2016-02-24 | 1584.08 |
| 2016-02-25 | 1605.06 |
| 2016-02-26 | 1609.68 |
| 2016-02-29 | 1594.86 |
| 2016-03-01 | 1637.66 |
| 2016-03-02 | 1642.52 |
| 2016-03-03 | 1639.66 |
| 2016-03-04 | 1651.59 |
| 2016-03-07 | 1669.09 |
| 2016-03-08 | 1638.97 |
| 2016-03-09 | 1635.38 |
| 2016-03-10 | 1636.05 |
| 2016-03-11 | 1660.92 |
| 2016-03-14 | 1663.11 |
| 2016-03-15 | 1655.64 |
| 2016-03-16 | 1677.06 |
| 2016-03-17 | 1723.22 |
| 2016-03-18 | 1735.48 |
| 2016-03-21 | 1742.53 |
| 2016-03-22 | 1744.78 |
| 2016-03-23 | 1733.70 |
| 2016-03-24 | 1722.48 |
| 2016-03-25 | . |
| 2016-03-28 | 1722.20 |
| 2016-03-29 | 1734.10 |
| 2016-03-30 | 1747.22 |
| 2016-03-31 | 1743.56 |
| 2016-04-01 | 1750.37 |
| 2016-04-04 | 1731.23 |
| 2016-04-05 | 1712.71 |
| 2016-04-06 | 1721.31 |
| 2016-04-07 | 1715.45 |
| 2016-04-08 | 1727.25 |
| 2016-04-11 | 1732.67 |
| 2016-04-12 | 1756.09 |
| 2016-04-13 | 1782.97 |
| 2016-04-14 | 1787.22 |
| 2016-04-15 | 1788.47 |
| 2016-04-18 | 1795.59 |
| 2016-04-19 | 1800.33 |
| 2016-04-20 | 1786.27 |
| 2016-04-21 | 1781.40 |
| 2016-04-22 | 1790.38 |
| 2016-04-25 | 1783.44 |
| 2016-04-26 | 1802.06 |
| 2016-04-27 | 1806.11 |
| 2016-04-28 | 1787.60 |
| 2016-04-29 | 1784.88 |
| 2016-05-02 | 1790.51 |
| 2016-05-03 | 1780.47 |
| 2016-05-04 | 1757.68 |
| 2016-05-05 | 1756.45 |
| 2016-05-06 | 1771.87 |
| 2016-05-09 | 1763.71 |
| 2016-05-10 | 1797.83 |
| 2016-05-11 | 1788.10 |
| 2016-05-12 | 1792.02 |
| 2016-05-13 | 1770.91 |
| 2016-05-16 | 1795.83 |
| 2016-05-17 | 1785.89 |
| 2016-05-18 | 1770.69 |
| 2016-05-19 | 1747.95 |
| 2016-05-20 | 1756.86 |
| 2016-05-23 | 1761.53 |
| 2016-05-24 | 1790.29 |
| 2016-05-25 | 1806.25 |
| 2016-05-26 | 1811.37 |
| 2016-05-27 | 1812.58 |
| 2016-05-30 | . |
| 2016-05-31 | 1818.52 |
| 2016-06-01 | 1822.97 |
| 2016-06-02 | 1830.71 |
| 2016-06-03 | 1828.04 |
| 2016-06-06 | 1846.19 |
| 2016-06-07 | 1854.06 |
| 2016-06-08 | 1866.96 |
| 2016-06-09 | 1862.25 |
| 2016-06-10 | 1838.12 |
| 2016-06-13 | 1809.41 |
| 2016-06-14 | 1809.02 |
| 2016-06-15 | 1807.61 |
| 2016-06-16 | 1811.35 |
| 2016-06-17 | 1826.36 |
| 2016-06-20 | 1842.76 |
| 2016-06-21 | 1830.26 |
| 2016-06-22 | 1829.63 |
| 2016-06-23 | 1854.66 |
| 2016-06-24 | 1754.09 |
| 2016-06-27 | 1685.15 |
| 2016-06-28 | 1720.26 |
| 2016-06-29 | 1751.34 |
| 2016-06-30 | 1795.36 |
| 2016-07-01 | 1805.06 |
| 2016-07-04 | . |
| 2016-07-05 | 1775.02 |
| 2016-07-06 | 1791.65 |
| 2016-07-07 | 1806.09 |
| 2016-07-08 | 1846.56 |
| 2016-07-11 | 1860.66 |
| 2016-07-12 | 1883.08 |
| 2016-07-13 | 1891.46 |
| 2016-07-14 | 1898.55 |
| 2016-07-15 | 1902.74 |
| 2016-07-18 | 1894.37 |
| 2016-07-19 | 1895.83 |
| 2016-07-20 | 1924.08 |
| 2016-07-21 | 1911.80 |
| 2016-07-22 | 1918.43 |
| 2016-07-25 | 1918.90 |
| 2016-07-26 | 1941.77 |
| 2016-07-27 | 1911.75 |
| 2016-07-28 | 1911.24 |
| 2016-07-29 | 1903.65 |
| 2016-08-01 | 1897.79 |
| 2016-08-02 | 1890.87 |
| 2016-08-03 | 1906.30 |
| 2016-08-04 | 1915.80 |
| 2016-08-05 | 1939.82 |
| 2016-08-08 | 1948.21 |
| 2016-08-09 | 1956.58 |
| 2016-08-10 | 1953.93 |
| 2016-08-11 | 1970.21 |
| 2016-08-12 | 1960.79 |
| 2016-08-15 | 1972.21 |
| 2016-08-16 | 1959.07 |
| 2016-08-17 | 1961.85 |
| 2016-08-18 | 1964.04 |
| 2016-08-19 | 1968.18 |
| 2016-08-22 | 1966.50 |
| 2016-08-23 | 1972.46 |
| 2016-08-24 | 1963.30 |
| 2016-08-25 | 1963.67 |
| 2016-08-26 | 1964.45 |
| 2016-08-29 | 1980.24 |
| 2016-08-30 | 1971.20 |
| 2016-08-31 | 1952.01 |
| 2016-09-01 | 1960.80 |
| 2016-09-02 | 1977.20 |
| 2016-09-05 | . |
| 2016-09-06 | 1952.96 |
| 2016-09-07 | 1953.18 |
| 2016-09-08 | 1952.69 |
| 2016-09-09 | 1876.46 |
| 2016-09-12 | 1915.75 |
| 2016-09-13 | 1882.99 |
| 2016-09-14 | 1884.13 |
| 2016-09-15 | 1900.52 |
| 2016-09-16 | 1881.17 |
| 2016-09-19 | 1898.99 |
| 2016-09-20 | 1909.85 |
| 2016-09-21 | 1936.24 |
| 2016-09-22 | 1953.01 |
| 2016-09-23 | 1913.83 |
| 2016-09-26 | 1911.58 |
| 2016-09-27 | 1934.70 |
| 2016-09-28 | 1964.83 |
| 2016-09-29 | 1954.78 |
| 2016-09-30 | 1989.44 |
#2016-10-03|1982.40
#2016-10-04|1963.63
#2016-10-05|1979.40
#2016-10-06|1987.57
#2016-10-07|1953.06
#2016-10-10|1916.51
#2016-10-11|1885.66
#2016-10-12|1910.84
#2016-10-13|1898.01
#2016-10-14|1906.80
#2016-10-17|1900.09
#2016-10-18|1891.93
#2016-10-19|1911.43
#2016-10-20|1893.05
#2016-10-21|1908.74
#2016-10-24|1899.65
#2016-10-25|1875.75
#2016-10-26|1906.92
#2016-10-27|1899.22
#2016-10-28|1905.43
#2016-10-31|1905.28
#2016-11-01|1890.92
#2016-11-02|1897.45
#2016-11-03|1894.09
#2016-11-04|1905.95
#2016-11-07|1967.66
#2016-11-08|1982.11
#2016-11-09|2043.15
#2016-11-10|2085.67
#2016-11-11|2091.84
#2016-11-14|2085.98
#2016-11-15|2108.27
#2016-11-16|2097.24
#2016-11-17|2083.59
#2016-11-18|2078.88
#2016-11-21|2088.33
#2016-11-22|2096.85
#2016-11-23|2103.20
#2016-11-24| .
#2016-11-25|2116.37
#2016-11-28|2088.38
#2016-11-29|2095.13
#2016-11-30|2106.74
#2016-12-01|2129.98
#2016-12-02|2123.12
#2016-12-05|2131.50
#2016-12-06|2141.75
#2016-12-07|2183.49
#2016-12-08|2173.96
#2016-12-09|2182.15
#2016-12-12|2170.19
#2016-12-13|2164.99
#2016-12-14|2138.80
#2016-12-15|2146.12
#2016-12-16|2138.57
#2016-12-19|2145.11
#2016-12-20|2150.59
#2016-12-21|2137.58
#2016-12-22|2134.04
#2016-12-23|2139.86
#2016-12-26| .
#2016-12-27|2146.31
#2016-12-28|2115.60
#2016-12-29|2112.19
#2016-12-30|2106.08
#2017-01-02| .
#2017-01-03|2131.32
#2017-01-04|2135.49
#2017-01-05|2117.89
#2017-01-06|2133.07
#2017-01-09|2123.22
#2017-01-10|2137.66
#2017-01-11|2164.43
#2017-01-12|2151.12
#2017-01-13|2169.75
#2017-01-16| .
#2017-01-17|2148.00
#2017-01-18|2159.62
#2017-01-19|2164.29
#2017-01-20|2174.26
#2017-01-23|2171.29
#2017-01-24|2215.22
#2017-01-25|2270.71
#2017-01-26|2262.03
#2017-01-27|2256.65
#2017-01-30|2243.43
#2017-01-31|2223.61
#2017-02-01|2213.47
#2017-02-02|2212.28
#2017-02-03|2231.26
#2017-02-06|2235.28
#2017-02-07|2229.18
#2017-02-08|2229.89
#2017-02-09|2245.41
#2017-02-10|2258.44
#2017-02-13|2276.67
#2017-02-14|2277.55
#2017-02-15|2280.81
#2017-02-16|2280.21
#2017-02-17|2279.84
#2017-02-20| .
#2017-02-21|2287.20
#2017-02-22|2288.56
#2017-02-23|2282.13
#2017-02-24|2291.13
#2017-02-27|2291.94
#2017-02-28|2280.74
#2017-03-01|2333.53
#2017-03-02|2309.35
#2017-03-03|2309.00
#2017-03-06|2304.32
#2017-03-07|2301.52
#2017-03-08|2290.90
#2017-03-09|2274.14
#2017-03-10|2296.53
#2017-03-13|2303.02
#2017-03-14|2282.55
#2017-03-15|2332.26
#2017-03-16|2320.62
#2017-03-17|2333.56
#2017-03-20|2333.62
#2017-03-21|2296.74
#2017-03-22|2301.44
#2017-03-23|2298.76
#2017-03-24|2286.86
#2017-03-27|2272.35
#2017-03-28|2301.91
#2017-03-29|2299.28
#2017-03-30|2314.62
#2017-03-31|2318.51
#2017-04-03|2313.85
#2017-04-04|2317.39
#2017-04-05|2309.49
#2017-04-06|2322.97
#2017-04-07|2319.43
#2017-04-10|2332.41
#2017-04-11|2340.55
#2017-04-12|2291.43
#2017-04-13|2274.52
#2017-04-14| .
#2017-04-17|2297.71
#2017-04-18|2300.79
#2017-04-19|2295.27
#2017-04-20|2334.77
#2017-04-21|2336.51
#2017-04-24|2395.98
#2017-04-25|2414.76
#2017-04-26|2432.24
#2017-04-27|2430.60
#2017-04-28|2408.42
#2017-05-01|2401.41
#2017-05-02|2397.20
#2017-05-03|2395.04
#2017-05-04|2401.87
#2017-05-05|2424.21
#2017-05-08|2419.19
#2017-05-09|2420.16
#2017-05-10|2414.15
#2017-05-11|2409.95
#2017-05-12|2397.70
#2017-05-15|2417.60
#2017-05-16|2417.35
#2017-05-17|2372.69
#2017-05-18|2383.41
#2017-05-19|2421.73
#2017-05-22|2431.73
#2017-05-23|2439.13
#2017-05-24|2438.50
#2017-05-25|2451.24
#2017-05-26|2452.59
#2017-05-29| .
#2017-05-30|2460.78
#2017-05-31|2458.80
#2017-06-01|2486.25
#2017-06-02|2490.37
#2017-06-05|2492.91
#2017-06-06|2475.43
#2017-06-07|2468.92
#2017-06-08|2479.17
#2017-06-09|2490.87
#2017-06-12|2485.15
#2017-06-13|2511.10
#2017-06-14|2496.90
#2017-06-15|2523.30
#2017-06-16|2552.93
#2017-06-19|2566.29
#2017-06-20|2538.96
#2017-06-21|2492.66
#2017-06-22|2492.83
#2017-06-23|2500.55
#2017-06-26|2494.34
#2017-06-27|2460.36
#2017-06-28|2489.29
#2017-06-29|2458.62
#2017-06-30|2493.12
#2017-07-03|2509.48
#2017-07-04| .
#2017-07-05|2524.97
#2017-07-06|2516.36
#2017-07-07|2545.42
#2017-07-10|2551.37
#2017-07-11|2540.69
#2017-07-12|2557.42
#2017-07-13|2539.01
#2017-07-14|2553.94
#2017-07-17|2556.44
#2017-07-18|2552.91
#2017-07-19|2574.32
#2017-07-20|2554.05
#2017-07-21|2545.07
#2017-07-24|2502.36
#2017-07-25|2494.56
#2017-07-26|2455.14
#2017-07-27|2475.27
#2017-07-28|2479.09
#2017-07-31|2475.85
#2017-08-01|2454.59
#2017-08-02|2480.63
#2017-08-03|2484.65
#2017-08-04|2503.10
#2017-08-07|2499.40
#2017-08-08|2490.85
#2017-08-09|2484.77
#2017-08-10|2431.42
#2017-08-11|2435.15
#2017-08-14|2455.14
#2017-08-15|2456.02
#2017-08-16|2467.02
#2017-08-17|2415.92
#2017-08-18|2409.98
#2017-08-21|2405.46
#2017-08-22|2441.89
#2017-08-23|2409.11
#2017-08-24|2399.89
#2017-08-25|2414.72
#2017-08-28|2404.63
#2017-08-29|2411.15
#2017-08-30|2430.52
#2017-08-31|2439.26
#2017-09-01|2441.90
#2017-09-04| .
#2017-09-05|2425.82
#2017-09-06|2426.91
#2017-09-07|2445.00
#2017-09-08|2483.60
#2017-09-11|2519.41
#2017-09-12|2540.49
#2017-09-13|2548.51
#2017-09-14|2574.54
#2017-09-15|2579.10
#2017-09-18|2601.36
#2017-09-19|2618.73
#2017-09-20|2615.81
#2017-09-21|2610.55
#2017-09-22|2611.09
#2017-09-25|2607.80
#2017-09-26|2603.68
#2017-09-27|2603.53
#2017-09-28|2604.36
#2017-09-29|2619.12
#2017-10-02|2653.01
#2017-10-03|2653.87
#2017-10-04|2665.06
#2017-10-05|2679.88
#2017-10-06|2689.09
#2017-10-09|2691.78
#2017-10-10|2684.16
#2017-10-11|2687.15
#2017-10-12|2703.61
#2017-10-13|2706.09
#2017-10-16|2713.19
#2017-10-17|2706.08
#2017-10-18|2706.08
#2017-10-19|2691.91
#2017-10-20|2747.27
#2017-10-23|2752.20
#2017-10-24|2790.83
#2017-10-25|2747.34
#2017-10-26|2751.42
#2017-10-27|2766.93
#2017-10-30|2732.88
#2017-10-31|2767.11
#2017-11-01|2727.93
#2017-11-02|2757.15
#2017-11-03|2751.40
#2017-11-06|2751.80
#2017-11-07|2759.51
#2017-11-08|2735.84
#2017-11-09|2697.24
#2017-11-10|2716.68
#2017-11-13|2718.80
#2017-11-14|2721.72
#2017-11-15|2680.11
#2017-11-16|2728.58
#2017-11-17|2725.00
#2017-11-20|2736.84
#2017-11-21|2741.63
#2017-11-22|2731.81
#2017-11-23| .
#2017-11-24|2732.08
#2017-11-27|2740.67
#2017-11-28|2808.48
#2017-11-29|2791.74
#2017-11-30|2843.90
#2017-12-01|2789.99
#2017-12-04|2797.10
#2017-12-05|2768.35
#2017-12-06|2799.27
#2017-12-07|2810.27
#2017-12-08|2827.85
#2017-12-11|2806.37
#2017-12-12|2787.88
#2017-12-13|2790.45
#2017-12-14|2766.62
#2017-12-15|2802.25
#2017-12-18|2821.08
#2017-12-19|2837.19
#2017-12-20|2846.45
#2017-12-21|2871.08
#2017-12-22|2858.09
#2017-12-25| .
#2017-12-26|2856.73
#2017-12-27|2860.93
#2017-12-28|2868.47
#2017-12-29|2864.15
#2018-01-01| .
#2018-01-02|2855.10
#2018-01-03|2879.72
#2018-01-04|2883.29
#2018-01-05|2876.62
#2018-01-08|2899.96
#2018-01-09|2921.37
#2018-01-10|2902.48
#2018-01-11|2937.57
#2018-01-12|2952.42
#2018-01-15| .
#2018-01-16|2925.05
#2018-01-17|2947.56
#2018-01-18|2936.83
#2018-01-19|2954.41
#2018-01-22|2958.67
#2018-01-23|2972.40
#2018-01-24|2963.67
#2018-01-25|2965.83
#2018-01-26|3025.37
#2018-01-29|2994.67
#2018-01-30|2984.66
#2018-01-31|2974.12
#2018-02-01|2983.79
#2018-02-02|2930.09
#2018-02-05|2780.38
#2018-02-06|2829.24
#2018-02-07|2821.26
#2018-02-08|2695.92
#2018-02-09|2754.87
#2018-02-12|2789.64
#2018-02-13|2782.52
#2018-02-14|2802.43
#2018-02-15|2828.08
#2018-02-16|2809.66
#2018-02-19| .
#2018-02-20|2787.45
#2018-02-21|2783.50
#2018-02-22|2813.54
#2018-02-23|2820.64
#2018-02-26|2850.84
#2018-02-27|2810.07
#2018-02-28|2768.99
#2018-03-01|2704.21
#2018-03-02|2715.86
#2018-03-05|2734.38
#2018-03-06|2761.22
#2018-03-07|2773.34
#2018-03-08|2810.72
#2018-03-09|2882.09
#2018-03-12|2855.41
#2018-03-13|2850.92
#2018-03-14|2834.49
#2018-03-15|2848.56
#2018-03-16|2860.48
#2018-03-19|2824.08
#2018-03-20|2845.07
#2018-03-21|2844.08
#2018-03-22|2752.50
#2018-03-23|2676.19
#2018-03-26|2740.98
#2018-03-27|2681.12
#2018-03-28|2662.18
#2018-03-29|2700.53
#2018-03-30| .
#2018-04-02|2630.87
#2018-04-03|2674.68
#2018-04-04|2701.01
#2018-04-05|2719.98
#2018-04-06|2621.16
#2018-04-09|2619.97
#2018-04-10|2672.43
#2018-04-11|2649.12
#2018-04-12|2671.67
#2018-04-13|2662.07
#2018-04-16|2683.41
#2018-04-17|2706.56
#2018-04-18|2733.65
#2018-04-19|2711.80
#2018-04-20|2697.98
#2018-04-23|2668.37
#2018-04-24|2562.57
#2018-04-25|2628.03
#2018-04-26|2545.69
#2018-04-27|2563.58
#2018-04-30|2529.48
#2018-05-01|2550.80
#2018-05-02|2528.27
#2018-05-03|2549.97
#2018-05-04|2580.93
#2018-05-07|2585.57
#2018-05-08|2597.69
#2018-05-09|2629.10
#2018-05-10|2629.75
#2018-05-11|2636.68
#2018-05-14|2641.51
#2018-05-15|2632.97
#2018-05-16|2624.19
#2018-05-17|2643.09
#2018-05-18|2662.76
#2018-05-21|2707.62
#2018-05-22|2670.29
#2018-05-23|2672.28
#2018-05-24|2664.09
#2018-05-25|2654.21
#2018-05-28| .
#2018-05-29|2611.67
#2018-05-30|2641.21
#2018-05-31|2597.09
#2018-06-01|2642.16
#2018-06-04|2633.90
#2018-06-05|2633.51
#2018-06-06|2658.73
#2018-06-07|2675.27
#2018-06-08|2671.19
#2018-06-11|2691.18
#2018-06-12|2695.32
#2018-06-13|2672.79
#2018-06-14|2672.90
#2018-06-15|2670.15
#2018-06-18|2641.76
#2018-06-19|2584.05
#2018-06-20|2582.80
#2018-06-21|2538.51
#2018-06-22|2549.75
#2018-06-25|2533.16
#2018-06-26|2526.59
#2018-06-27|2525.49
#2018-06-28|2511.68
#2018-06-29|2526.09
#2018-07-02|2528.83
#2018-07-03|2533.78
#2018-07-04| .
#2018-07-05|2555.49
#2018-07-06|2540.47
#2018-07-09|2595.53
#2018-07-10|2599.32
#2018-07-11|2546.42
#2018-07-12|2568.05
#2018-07-13|2595.94
#2018-07-16|2558.36
#2018-07-17|2581.69
#2018-07-18|2590.31
#2018-07-19|2626.74
#2018-07-20|2645.68
#2018-07-23|2537.50
#2018-07-24|2568.10
#2018-07-25|2643.50
#2018-07-26|2683.88
#2018-07-27|2674.46
#2018-07-30|2664.10
#2018-07-31|2744.22
#2018-08-01|2686.81
#2018-08-02|2671.02
#2018-08-03|2679.62
#2018-08-06|2687.99
#2018-08-07|2700.23
#2018-08-08|2689.51
#2018-08-09|2662.76
#2018-08-10|2634.12
#2018-08-13|2621.19
#2018-08-14|2638.83
#2018-08-15|2651.41
#2018-08-16|2668.08
#2018-08-17|2684.39
#2018-08-20|2679.89
#2018-08-21|2686.07
#2018-08-22|2652.15
#2018-08-23|2647.15
#2018-08-24|2660.97
#2018-08-27|2700.08
#2018-08-28|2703.37
#2018-08-29|2721.20
#2018-08-30|2708.30
#2018-08-31|2720.80
#2018-09-03| .
#2018-09-04|2726.28
#2018-09-05|2762.56
#2018-09-06|2753.90
#2018-09-07|2744.65
#2018-09-10|2781.77
#2018-09-11|2777.76
#2018-09-12|2788.74
#2018-09-13|2811.91
#2018-09-14|2839.30
#2018-09-17|2848.73
#2018-09-18|2862.22
#2018-09-19|2860.21
#2018-09-20|2882.18
#2018-09-21|2886.47
#2018-09-24|2843.37
#2018-09-25|2824.08
#2018-09-26|2813.69
#2018-09-27|2812.23
#2018-09-28|2794.85
#2018-10-01|2818.40
#2018-10-02|2836.60
#2018-10-03|2834.04
#2018-10-04|2829.57
#2018-10-05|2787.28
#2018-10-08|2778.01
#2018-10-09|2719.48
#2018-10-10|2624.26
#2018-10-11|2553.72
#2018-10-12|2582.58
#2018-10-15|2574.70
#2018-10-16|2620.30
#2018-10-17|2597.40
#2018-10-18|2547.37
#2018-10-19|2509.53
#2018-10-22|2506.92
#2018-10-23|2482.80
#2018-10-24|2403.35
#2018-10-25|2457.63
#2018-10-26|2471.76
#2018-10-29|2465.57
#2018-10-30|2525.85
#2018-10-31|2515.25
#2018-11-01|2583.94
#2018-11-02|2589.62
#2018-11-05|2601.29
#2018-11-06|2639.15
#2018-11-07|2680.19
#2018-11-08|2667.07
#2018-11-09|2641.19
#2018-11-12|2599.87
#2018-11-13|2622.41
#2018-11-14|2614.92
#2018-11-15|2672.64
#2018-11-16|2682.52
#2018-11-19|2644.50
#2018-11-20|2609.29
#2018-11-21|2630.77
#2018-11-22| .
#2018-11-23|2623.21
#2018-11-26|2641.61
#2018-11-27|2631.77
#2018-11-28|2684.46
#2018-11-29|2669.82
#2018-11-30|2710.74
#2018-12-03|2738.19
#2018-12-04|2625.28
#2018-12-05| .
#2018-12-06|2601.09
#2018-12-07|2525.52
#2018-12-10|2524.87
#2018-12-11|2517.39
#2018-12-12|2534.50
#2018-12-13|2530.63
#2018-12-14|2498.85
#2018-12-17|2442.76
#2018-12-18|2441.67
#2018-12-19|2406.68
#2018-12-20|2374.65
#2018-12-21|2338.86
#2018-12-24|2260.88
#2018-12-25| .
#2018-12-26|2352.68
#2018-12-27|2392.33
#2018-12-28|2383.81
#2018-12-31|2413.50
#2019-01-01| .
#2019-01-02|2415.74
#2019-01-03|2354.26
#2019-01-04|2435.03
#2019-01-07|2432.33
#2019-01-08|2468.91
#2019-01-09|2489.75
#2019-01-10|2511.77
#2019-01-11|2512.33
#2019-01-14|2512.96
#2019-01-15|2508.16
#2019-01-16|2506.27
#2019-01-17|2542.11
#2019-01-18|2608.34
#2019-01-21| .
#2019-01-22|2540.95
#2019-01-23|2525.88
#2019-01-24|2532.18
#2019-01-25|2568.91
#2019-01-28|2540.99
#2019-01-29|2641.70
#2019-01-30|2679.57
#2019-01-31|2675.28
#2019-02-01|2653.65
#2019-02-04|2681.46
#2019-02-05|2689.00
#2019-02-06|2687.73
#2019-02-07|2660.21
#2019-02-08|2668.39
#2019-02-11|2681.77
#2019-02-12|2730.57
#2019-02-13|2755.93
#2019-02-14|2739.69
#2019-02-15|2800.96
#2019-02-18| .
#2019-02-19|2793.80
#2019-02-20|2809.52
#2019-02-21|2803.35
#2019-02-22|2827.88
#2019-02-25|2837.67
#2019-02-26|2823.22
#2019-02-27|2840.59
#2019-02-28|2814.09
#2019-03-01|2824.30
#2019-03-04|2818.90
#2019-03-05|2816.12
#2019-03-06|2809.16
#2019-03-07|2774.65
#2019-03-08|2766.43
#2019-03-11|2817.54
#2019-03-12|2823.26
#2019-03-13|2848.73
#2019-03-14|2835.69
#2019-03-15|2821.22
#2019-03-18|2862.79
#2019-03-19|2856.33
#2019-03-20|2830.48
#2019-03-21|2860.87
#2019-03-22|2777.09
#2019-03-25|2785.75
#2019-03-26|2811.32
#2019-03-27|2807.86
#2019-03-28|2842.97
#2019-03-29|2859.54
#2019-04-01|2936.36
#2019-04-02|2939.28
#2019-04-03|2956.69
#2019-04-04|2989.69
#2019-04-05|2994.35
#2019-04-08|3013.93
#2019-04-09|2962.09
#2019-04-10|2968.15
#2019-04-11|3006.58
#2019-04-12|3046.19
#2019-04-15|3042.09
#2019-04-16|3059.86
#2019-04-17|3042.54
#2019-04-18|3066.76
#2019-04-19| .
#2019-04-22|3055.56
#2019-04-23|3071.39
#2019-04-24|3057.06
#2019-04-25|2969.69
#2019-04-26|3010.69
#2019-04-29|3070.93
#2019-04-30|3082.03
#2019-05-01|3065.87
#2019-05-02|3062.48
#2019-05-03|3118.39
#2019-05-06|3062.35
#2019-05-07|3007.99
#2019-05-08|2996.02
#2019-05-09|2988.48
#2019-05-10|2995.10
#2019-05-13|2905.85
#2019-05-14|2919.37
#2019-05-15|2935.71
#2019-05-16|2959.95
#2019-05-17|2915.72
#2019-05-20|2904.62
#2019-05-21|2946.82
#2019-05-22|2915.64
#2019-05-23|2852.36
#2019-05-24|2846.90
#2019-05-27| .
#2019-05-28|2798.26
#2019-05-29|2797.74
#2019-05-30|2811.37
#2019-05-31|2766.46
#2019-06-03|2798.75
#2019-06-04|2889.10
#2019-06-05|2922.94
#2019-06-06|2935.57
#2019-06-07|2969.16
#2019-06-10|2990.20
#2019-06-11|2981.30
#2019-06-12|2974.43
#2019-06-13|2998.68
#2019-06-14|2968.88
#2019-06-17|2941.08
#2019-06-18|2978.92
#2019-06-19|2982.79
#2019-06-20|3040.84
#2019-06-21|3016.45
#2019-06-24|3020.51
#2019-06-25|3002.39
#2019-06-26|3001.46
#2019-06-27|3001.27
#2019-06-28|3044.07
#2019-07-01|3073.27
#2019-07-02|3040.97
#2019-07-03|3050.65
#2019-07-04| .
#2019-07-05|3016.86
#2019-07-08|2990.26
#2019-07-09|2971.54
#2019-07-10|2955.08
#2019-07-11|2971.02
#2019-07-12|3042.43
#2019-07-15|3035.28
#2019-07-16|3065.67
#2019-07-17|2995.01
#2019-07-18|2992.65
#2019-07-19|3007.27
#2019-07-22|2997.57
#2019-07-23|3086.01
#2019-07-24|3103.99
#2019-07-25|3090.75
#2019-07-26|3064.76
#2019-07-29|3049.01
#2019-07-30|3083.31
#2019-07-31|3028.60
#2019-08-01|2959.31
#2019-08-02|2937.54
#2019-08-05|2849.69
#2019-08-06|2890.40
#2019-08-07|2884.20
#2019-08-08|2932.72
#2019-08-09|2902.43
#2019-08-12|2855.21
#2019-08-13|2918.44
#2019-08-14|2814.22
#2019-08-15|2816.93
#2019-08-16|2874.97
#2019-08-19|2913.41
#2019-08-20|2895.99
#2019-08-21|2910.06
#2019-08-22|2902.97
#2019-08-23|2803.27
#2019-08-26|2794.36
#2019-08-27|2798.84
#2019-08-28|2821.02
#2019-08-29|2880.49
#2019-08-30|2905.07
#2019-09-02| .
#2019-09-03|2828.06
#2019-09-04|2855.38
#2019-09-05|2955.93
#2019-09-06|2972.75
#2019-09-09|2995.67
#2019-09-10|3043.70
#2019-09-11|3077.98
#2019-09-12|3082.49
#2019-09-13|3087.13
#2019-09-16|3052.71
#2019-09-17|3056.92
#2019-09-18|3051.67
#2019-09-19|3037.34
#2019-09-20|3017.87
#2019-09-23|3015.77
#2019-09-24|2983.59
#2019-09-25|3025.36
#2019-09-26|3036.15
#2019-09-27|3051.95
#2019-09-30|3055.45
#2019-10-01|2973.55
#2019-10-02|2895.23
#2019-10-03|2917.58
#2019-10-04|2949.48
#2019-10-07|2914.79
#2019-10-08|2837.35
#2019-10-09|2872.73
#2019-10-10|2902.05
#2019-10-11|2993.53
#2019-10-14|2982.69
#2019-10-15|3013.71
#2019-10-16|3002.95
#2019-10-17|3042.44
#2019-10-18|3068.78
#2019-10-21|3093.78
#2019-10-22|3110.01
#2019-10-23|3120.48
#2019-10-24|3097.88
#2019-10-25|3201.03
#2019-10-28|3201.00
#2019-10-29|3253.15
#2019-10-30|3226.33
#2019-10-31|3172.33
#2019-11-01|3253.24
#2019-11-04|3304.25
#2019-11-05|3315.60
#2019-11-06|3310.23
#2019-11-07|3289.74
#2019-11-08|3291.61
#2019-11-11|3284.26
#2019-11-12|3325.19
#2019-11-13|3297.10
#2019-11-14|3303.14
#2019-11-15|3330.83
#2019-11-18|3328.79
#2019-11-19|3323.48
#2019-11-20|3296.54
#2019-11-21|3297.82
#2019-11-22|3310.57
#2019-11-25|3338.27
#2019-11-26|3343.04
#2019-11-27|3351.73
#2019-11-28|3351.73
#2019-11-29|3336.69
#2019-12-02|3287.54
#2019-12-03|3259.56
#2019-12-04|3276.79
#2019-12-05|3307.66
#2019-12-06|3345.90
#2019-12-09|3345.43
#2019-12-10|3345.60
#2019-12-11|3389.02
#2019-12-12|3448.36
#2019-12-13|3419.25
#2019-12-16|3415.63
#2019-12-17|3428.06
#2019-12-18|3430.58
#2019-12-19|3427.29
#2019-12-20|3459.74
#2019-12-23|3472.30
#2019-12-24|3453.43
#2019-12-25| .
#2019-12-26|3463.71
#2019-12-27|3462.69
#2019-12-30|3450.86
#2019-12-31|3448.82
#2020-01-01| .
#2020-01-02|3490.99
#2020-01-03|3458.68
#2020-01-06|3450.23
#2020-01-07|3435.67
#2020-01-08|3449.38
#2020-01-09|3458.50
#2020-01-10|3444.29
#2020-01-13|3465.52
#2020-01-14|3451.83
#2020-01-15|3458.21
#2020-01-16|3502.37
#2020-01-17|3516.96
#2020-01-20| .
#2020-01-21|3470.41
#2020-01-22|3450.33
#2020-01-23|3477.62
#2020-01-24|3429.20
#2020-01-27|3366.97
#2020-01-28|3416.46
#2020-01-29|3428.13
#2020-01-30|3449.45
#2020-01-31|3374.63
#2020-02-03|3415.23
#2020-02-04|3515.07
#2020-02-05|3578.10
#2020-02-06|3560.15
#2020-02-07|3529.35
#2020-02-10|3560.66
#2020-02-11|3593.58
#2020-02-12|3636.78
#2020-02-13|3610.67
#2020-02-14|3610.62
#2020-02-17| .
#2020-02-18|3584.61
#2020-02-19|3579.08
#2020-02-20|3613.80
#2020-02-21|3607.41
#2020-02-24|3491.53
#2020-02-25|3375.14
#2020-02-26|3350.78
#2020-02-27|3220.32
#2020-02-28|3183.32
#2020-03-02|3271.31
#2020-03-03|3212.24
#2020-03-04|3393.01
#2020-03-05|3222.13
#2020-03-06|3171.92
#2020-03-09|2933.12
#2020-03-10|3111.72
#2020-03-11|2982.36
#2020-03-12|2668.04
#2020-03-13|2906.62
#2020-03-16|2614.71
#2020-03-17|2752.89
#2020-03-18|2419.02
#2020-03-19|2424.70
#2020-03-20|2257.99
#2020-03-23|2128.81
#2020-03-24|2452.95
#2020-03-25|2621.15
#2020-03-26|2747.17
#2020-03-27|2603.72
#2020-03-30|2640.75
#2020-03-31|2615.53
#2020-04-01|2496.15
#2020-04-02|2578.19
#2020-04-03|2524.68
#2020-04-06|2740.06
#2020-04-07|2769.72
#2020-04-08|2878.00
#2020-04-09|2919.38
#2020-04-10|2919.38
#2020-04-13|2811.64
#2020-04-14|2876.91
#2020-04-15|2760.68
#2020-04-16|2754.84
#2020-04-17|2881.73
#2020-04-20|2816.34
#2020-04-21|2735.17
#2020-04-22|2784.60
#2020-04-23|2795.79
#2020-04-24|2849.08
#2020-04-27|2945.22
#2020-04-28|3043.26
#2020-04-29|3087.97
#2020-04-30|2962.53
#2020-05-01|2893.75
#2020-05-04|2874.89
#2020-05-05|2876.98
#2020-05-06|2837.70
#2020-05-07|2855.47
#2020-05-08|2931.59
#2020-05-11|2900.39
#2020-05-12|2776.10
#2020-05-13|2720.75
#2020-05-14|2772.31
#2020-05-15|2798.47
#2020-05-18|2975.84
#2020-05-19|2938.20
#2020-05-20|2995.91
#2020-05-21|2979.22
#2020-05-22|2974.64
#2020-05-25|2974.64
#2020-05-26|3151.13
#2020-05-27|3230.44
#2020-05-28|3173.16
#2020-05-29|3158.83
#2020-06-01|3149.05
#2020-06-02|3202.66
#2020-06-03|3310.90
#2020-06-04|3344.95
#2020-06-05|3456.74
#2020-06-08|3426.47
#2020-06-09|3349.51
#2020-06-10|3270.61
#2020-06-11|3085.63
#2020-06-12|3105.28
#2020-06-15|3131.82
#2020-06-16|3197.51
#2020-06-17|3200.66
#2020-06-18|3174.17
#2020-06-19|3148.80
#2020-06-22|3169.04
#2020-06-23|3164.74
#2020-06-24|3077.64
#2020-06-25|3112.92
#2020-06-26|3086.62
#2020-06-29|3151.60
#2020-06-30|3210.29
#2020-07-01|3166.13
#2020-07-02|3212.23
#2020-07-03| .
#2020-07-06|3273.12
#2020-07-07|3226.59
#2020-07-08|3226.66
#2020-07-09|3196.28
#2020-07-10|3218.83
#2020-07-13|3243.35
#2020-07-14|3368.46
#2020-07-15|3448.53
#2020-07-16|3458.00
#2020-07-17|3472.56
#2020-07-20|3439.25
#2020-07-21|3494.55
#2020-07-22|3502.26
#2020-07-23|3506.41
#2020-07-24|3503.59
#2020-07-27|3557.10
#2020-07-28|3492.78
#2020-07-29|3572.44
#2020-07-30|3537.24
#2020-07-31|3518.48
#2020-08-03|3540.03
#2020-08-04|3536.64
#2020-08-05|3606.39
#2020-08-06|3591.85
#2020-08-07|3642.21
#2020-08-10|3726.13
#2020-08-11|3757.97
#2020-08-12|3780.23
#2020-08-13|3747.07
#2020-08-14|3738.27
#2020-08-17|3750.45
#2020-08-18|3738.53
#2020-08-19|3716.33
#2020-08-20|3685.79
#2020-08-21|3711.38
#2020-08-24|3753.93
#2020-08-25|3748.52
#2020-08-26|3771.72
#2020-08-27|3764.13
#2020-08-28|3813.37
#2020-08-31|3750.46
#2020-09-01|3817.08
#2020-09-02|3859.07
#2020-09-03|3731.24
#2020-09-04|3722.14
#2020-09-07| .
#2020-09-08|3652.31
#2020-09-09|3719.32
#2020-09-10|3668.64
#2020-09-11|3728.56
#2020-09-14|3776.97
#2020-09-15|3795.96
#2020-09-16|3823.67
#2020-09-17|3839.70
#2020-09-18|3785.31
#2020-09-21|3693.91
#2020-09-22|3792.15
#2020-09-23|3756.09
#2020-09-24|3859.92
#2020-09-25|3826.97
#2020-09-28|3886.66
#2020-09-29|3880.44
#2020-09-30|3881.06
#2020-10-01|3877.95
#2020-10-02|3927.07
#2020-10-05|4012.88
#2020-10-06|3968.73
#2020-10-07|4044.59
#2020-10-08|4023.45
#2020-10-09|4063.24
#2020-10-12|4084.38
#2020-10-13|4049.56
#2020-10-14|4079.41
#2020-10-15|4053.91
#2020-10-16|4043.34
#2020-10-19|4001.68
#2020-10-20|4003.55
#2020-10-21|3961.89
#2020-10-22|3932.05
#2020-10-23|3945.10
#2020-10-26|3930.18
#2020-10-27|3853.08
#2020-10-28|3667.80
#2020-10-29|3779.71
#2020-10-30|3810.18
#2020-11-02|3863.65
#2020-11-03|3899.09
#2020-11-04|3873.60
#2020-11-05|3894.12
#2020-11-06|3953.19
#2020-11-09|3948.21
#2020-11-10|4087.49
#2020-11-11|4111.12
#2020-11-12|4103.03
#2020-11-13|4076.92
#2020-11-16|4190.08
#2020-11-17|4178.27
#2020-11-18|4142.83
#2020-11-19|4122.31
#2020-11-20|4132.28
#2020-11-23|4190.22
#2020-11-24|4199.57
#2020-11-25|4198.32
#2020-11-26|4198.32
#2020-11-27|4195.83
#2020-11-30|4170.91
#2020-12-01|4164.05
#2020-12-02|4093.02
#2020-12-03|4080.56
#2020-12-04|4060.00
#2020-12-07|4040.68
#2020-12-08|4119.19
#2020-12-09|4080.56
#2020-12-10|3987.72
#2020-12-11|3970.90
#2020-12-14|3911.71
#2020-12-15|4033.21
#2020-12-16|4064.98
#2020-12-17|4099.25
#2020-12-18|4088.04
#2020-12-21|4121.68
#2020-12-22|4075.58
#2020-12-23|4089.28
#2020-12-24|4099.25
#2020-12-25|4099.25
#2020-12-28|4112.34
#2020-12-29|4093.02
#2020-12-30|4157.20
#2020-12-31|4208.92
#2021-01-01|4208.92
#2021-01-04|4086.79
#2021-01-05|4056.26
#2021-01-06|4169.04
#2021-01-07|4223.25
#2021-01-08|4164.05
#2021-01-11|4134.77
#2021-01-12|4064.36
#2021-01-13|3985.85
#2021-01-14|4046.29
#2021-01-15|4083.05
#2021-01-18|4083.05
#2021-01-19|4073.08
#2021-01-20|4061.87
#2021-01-21|3957.81
#2021-01-22|4042.55
#2021-01-25|4001.43
#2021-01-26|3957.19
#2021-01-27|3878.06
#2021-01-28|3977.13
#2021-01-29|4028.22
#2021-02-01|4021.99
#2021-02-02|4027.60
#2021-02-03|3990.84
#2021-02-04|3943.48
#2021-02-05|3983.36
#2021-02-08|3970.90
#2021-02-09|4010.15
#2021-02-10|4069.35
#2021-02-11|3960.93
#2021-02-12|3992.15
#2021-02-15|3992.15
#2021-02-16|3945.94
#2021-02-17|3914.72
#2021-02-18|3937.82
#2021-02-19|3936.58
#2021-02-22|3948.44
#2021-02-23|3948.44
#2021-02-24|4018.38
#2021-02-25|4025.25
#2021-02-26|3978.41
#2021-03-01|4054.60
#2021-03-02|4084.57
#2021-03-03|4183.86
#2021-03-04|3993.40
#2021-03-05|4050.85
#2021-03-08|4072.71
#2021-03-09|4054.60
#2021-03-10|4137.03
#2021-03-11|4202.59
#2021-03-12|4121.41
#2021-03-15|4159.51
#2021-03-16|4227.57
#2021-03-17|4282.52
#2021-03-18|4255.67
#2021-03-19|4175.12
#2021-03-22|4154.96
#2021-03-23|4112.39
#2021-03-24|4155.73
#2021-03-25|4195.33
#2021-03-26|4272.12
#2021-03-29|4304.36
#2021-03-30|4310.40
#2021-03-31|4233.44
#2021-04-01|4278.26
#2021-04-02|4278.26
#2021-04-05|4290.91
#2021-04-06|4315.08
#2021-04-07|4308.78
#2021-04-08|4304.96
#2021-04-09|4367.48
#2021-04-12|4350.94
#2021-04-13|4343.61
#2021-04-14|4318.97
#2021-04-15|4340.63
#2021-04-16|4350.67
#2021-04-19|4388.52
#2021-04-20|4349.05
#2021-04-21|4390.09
#2021-04-22|4394.79
#2021-04-23|4419.33
#2021-04-26|4612.86
#2021-04-27|4724.34
#2021-04-28|4704.42
#2021-04-29|4712.48
#2021-04-30|4625.88
#2021-05-03|4615.52
#2021-05-04|4654.98
#2021-05-05|4633.68
#2021-05-06|4649.46
#2021-05-07|4671.42
#2021-05-10|4662.02
#2021-05-11|4579.45
#2021-05-12|4488.49
#2021-05-13|4543.09
#2021-05-14|4642.16
#2021-05-17|4653.86
#2021-05-18|4627.20
#2021-05-19|4561.14
#2021-05-20|4578.86
#2021-05-21|4604.87
#2021-05-24|4648.76
#2021-05-25|4604.30
#2021-05-26|4621.79
#2021-05-27|4674.92
#2021-05-28|4658.43
#2021-05-31|4658.43
#2021-06-01|4673.02
#2021-06-02|4658.57
#2021-06-03|4677.24
#2021-06-04|4709.28
#2021-06-07|4669.61
#2021-06-08|4728.99
#2021-06-09|4700.83
#2021-06-10|4678.28
#2021-06-11|4700.31
#2021-06-14|4698.82
#2021-06-15|4700.55
#2021-06-16|4697.92
#2021-06-17|4640.63
#2021-06-18|4586.56
#2021-06-21|4691.30
#2021-06-22|4695.32
#2021-06-23|4679.08
#2021-06-24|4726.01
#2021-06-25|4776.99
#2021-06-28|4773.26
#2021-06-29|4781.55
#2021-06-30|4776.86
#2021-07-01|4783.61
#2021-07-02|4806.69
#2021-07-05|4806.69
#2021-07-06|4780.22
#2021-07-07|4887.05
#2021-07-08|4814.49
#2021-07-09|4877.33
#2021-07-12|4877.33
#2021-07-13|4841.89
#2021-07-14|4877.84
#2021-07-15|4897.97
#2021-07-16|4886.21
#2021-07-19|4794.75
#2021-07-20|4934.06
#2021-07-21|4977.20
#2021-07-22|4994.58
#2021-07-23|5046.38
#2021-07-26|5075.49
#2021-07-27|5022.33
#2021-07-28|4988.66
#2021-07-29|5047.97
#2021-07-30|5096.08
#2021-08-02|5096.83
#2021-08-03|5190.27
#2021-08-04|5189.87
#2021-08-05|5180.52
#2021-08-06|5148.19
#2021-08-09|5122.60
#2021-08-10|5173.76
#2021-08-11|5210.48
#2021-08-12|5215.26
#2021-08-13|5246.43
#2021-08-16|5293.19
#2021-08-17|5203.06
#2021-08-18|5182.35
#2021-08-19|5155.13
#2021-08-20|5157.82
#2021-08-23|5179.44
#2021-08-24|5222.95
#2021-08-25|5262.57
#2021-08-26|5282.37
#2021-08-27|5320.98
#2021-08-30|5347.51
#2021-08-31|5334.59
#2021-09-01|5296.89
#2021-09-02|5350.80
#2021-09-03|5315.88
#2021-09-06|5315.88
#2021-09-07|5181.32
#2021-09-08|5264.44
#2021-09-09|5289.20
#2021-09-10|5316.89
#2021-09-13|5270.80
#2021-09-14|5274.25
#2021-09-15|5316.10
#2021-09-16|5216.15
#2021-09-17|5078.24
#2021-09-20|4964.19
#2021-09-21|4914.75
#2021-09-22|5005.91
#2021-09-23|5086.79
#2021-09-24|5047.52
#2021-09-27|5018.27
#2021-09-28|4941.42
#2021-09-29|4921.18
#2021-09-30|4848.73
#2021-10-01|4871.70
#2021-10-04|4844.05
#2021-10-05|4916.63
#2021-10-06|4895.76
#2021-10-07|4972.58
#2021-10-08|4913.46
#2021-10-11|4811.81
#2021-10-12|4819.10
#2021-10-13|4818.81
#2021-10-14|4951.25
#2021-10-15|4986.29
#2021-10-18|4967.65
#2021-10-19|5031.73
#2021-10-20|5073.10
#2021-10-21|5085.62
#2021-10-22|5099.61
#2021-10-25|4959.30
#2021-10-26|4876.81
#2021-10-27|4832.61
#2021-10-28|4874.78
#2021-10-29|4872.87
#2021-11-01|4919.78
#2021-11-02|4980.94
#2021-11-03|4955.67
#2021-11-04|5038.51
#2021-11-05|5036.38
#2021-11-08|5077.93
#2021-11-09|5179.39
#2021-11-10|5138.01
#2021-11-11|5135.31
#2021-11-12|5230.84
#2021-11-15|5190.39
#2021-11-16|5243.29
#2021-11-17|5255.82
#2021-11-18|5337.02
#2021-11-19|5355.17
#2021-11-22|5225.36
#2021-11-23|5233.43
#2021-11-24|5269.69
#2021-11-25|5269.69
#2021-11-26|5154.63
#2021-11-29|5196.78
#2021-11-30|5024.18
#2021-12-01|4987.97
#2021-12-02|5150.23
#2021-12-03|5125.42
#2021-12-06|5181.37
#2021-12-07|5279.70
#2021-12-08|5313.11
#2021-12-09|5305.22
#2021-12-10|5290.63
#2021-12-13|5264.08
#2021-12-14|5193.14
#2021-12-15|5242.54
#2021-12-16|5302.65
#2021-12-17|5171.37
#2021-12-20|5087.14
#2021-12-21|5201.44
#2021-12-22|5193.41
#2021-12-23|5261.94
#2021-12-24|5261.94
#2021-12-27|5358.20
#2021-12-28|5360.72
#2021-12-29|5376.09
#2021-12-30|5353.01
#2021-12-31|5400.61
#2022-01-03|5271.40
#2022-01-04|5331.68
#2022-01-05|5188.62
#2022-01-06|5257.52
#2022-01-07|5212.67
#2022-01-10|5215.16
#2022-01-11|5308.76
#2022-01-12|5337.56
#2022-01-13|5275.63
#2022-01-14|5207.29
#2022-01-17|5207.29
#2022-01-18|5172.55
#2022-01-19|5133.75
#2022-01-20|5075.54
#2022-01-21|5099.96
#2022-01-24|5101.38
#2022-01-25|5042.27
#2022-01-26|4995.17
#2022-01-27|5004.72
#2022-01-28|5020.07
#2022-01-31|5160.41
#2022-02-01|5103.85
#2022-02-02|5090.36
#2022-02-03|4982.53
#2022-02-04|4991.42
#2022-02-07|4958.58
#2022-02-08|5074.71
#2022-02-09|5097.18
#2022-02-10|4977.89
#2022-02-11|4839.00
#2022-02-14|4858.20
#2022-02-15|4860.03
#2022-02-16|4857.39
#2022-02-17|4708.17
#2022-02-18|4705.99
#2022-02-21|4705.99
#2022-02-22|4704.60
#2022-02-23|4606.26
#2022-02-24|4631.10
#2022-02-25|4742.21
#2022-02-28|4706.90
#2022-03-01|4640.39
#2022-03-02|4722.52
#2022-03-03|4715.45
#2022-03-04|4562.76
#2022-03-07|4371.53
#2022-03-08|4371.90
#2022-03-09|4523.79
#2022-03-10|4465.11
#2022-03-11|4378.60
#2022-03-14|4363.87
#2022-03-15|4453.83
#2022-03-16|4583.74
#2022-03-17|4638.64
#2022-03-18|4720.45
#2022-03-21|4678.58
#2022-03-22|4682.92
#2022-03-23|4594.36
#2022-03-24|4635.90
#2022-03-25|4646.88
#2022-03-28|4672.27
#2022-03-29|4727.62
#2022-03-30|4692.69
#2022-03-31|4646.64
#2022-04-01|4616.63
#2022-04-04|4591.28
#2022-04-05|4515.66
#2022-04-06|4540.85
#2022-04-07|4590.11
#2022-04-08|4549.65
#2022-04-11|4502.03
#2022-04-12|4477.50
#2022-04-13|4508.82
#2022-04-14|4437.54
#2022-04-15|4437.54
#2022-04-18|4397.69
#2022-04-19|4509.07
#2022-04-20|4558.62
#2022-04-21|4497.08
#2022-04-22|4368.66
#2022-04-25|4407.75
#2022-04-26|4260.72
#2022-04-27|4322.83
#2022-04-28|4448.62
#2022-04-29|4284.24
#2022-05-02|4306.87
#2022-05-03|4342.11
#2022-05-04|4528.87
#2022-05-05|4406.64
#2022-05-06|4349.23
#2022-05-09|4281.21
#2022-05-10|4232.04
#2022-05-11|4247.14
#2022-05-12|4258.87
#2022-05-13|4365.90
#2022-05-16|4328.16
#2022-05-17|4416.69
#2022-05-18|4248.73
#2022-05-19|4292.66
#2022-05-20|4347.61
#2022-05-23|4376.98
#2022-05-24|4432.94
#2022-05-25|4379.99
#2022-05-26|4487.57
#2022-05-27|4572.26
#2022-05-30|4572.26
#2022-05-31|4454.31
#2022-06-01|4440.08
#2022-06-02|4532.05
#2022-06-03|4538.70
#2022-06-06|4553.94
#2022-06-07|4638.98
#2022-06-08|4629.23
#2022-06-09|4563.58
#2022-06-10|4387.65
#2022-06-13|4229.56
#2022-06-14|4140.77
#2022-06-15|4187.35
#2022-06-16|4037.76
#2022-06-17|4008.97
#2022-06-20|4008.97
#2022-06-21|4108.75
#2022-06-22|4060.50
#2022-06-23|4029.47
#2022-06-24|4193.39
#2022-06-27|4156.88
#2022-06-28|4134.11
#2022-06-29|4117.73
#2022-06-30|4147.98
#2022-07-01|4204.74
#2022-07-04|4204.74
#2022-07-05|4157.23
#2022-07-06|4153.65
#2022-07-07|4156.58
#2022-07-08|4127.34
#2022-07-11|4076.61
#2022-07-12|4062.85
#2022-07-13|4017.81
#2022-07-14|4012.32
#2022-07-15|4068.16
#2022-07-18|4052.38
#2022-07-19|4231.52
#2022-07-20|4289.45
#2022-07-21|4327.67
#2022-07-22|4272.23
#2022-07-25|4286.77
#2022-07-26|4310.16
#2022-07-27|4527.15
#2022-07-28|4583.03
#2022-07-29|4686.24
#2022-08-01|4670.54
#2022-08-02|4624.16
#2022-08-03|4732.15
#2022-08-04|4739.84
#2022-08-05|4732.81
#2022-08-08|4737.50
#2022-08-09|4706.83
#2022-08-10|4802.24
#2022-08-11|4847.34
#2022-08-12|4946.63
#2022-08-15|4935.47
#2022-08-16|4940.68
#2022-08-17|4868.33
#2022-08-18|4869.98
#2022-08-19|4806.21
#2022-08-22|4653.98
#2022-08-23|4631.60
#2022-08-24|4657.73
#2022-08-25|4725.51
#2022-08-26|4529.01
#2022-08-29|4468.36
#2022-08-30|4414.44
#2022-08-31|4378.35
#2022-09-01|4429.24
#2022-09-02|4369.10
#2022-09-05|4369.10
#2022-09-06|4381.69
#2022-09-07|4467.98
#2022-09-08|4465.07
#2022-09-09|4512.85
#2022-09-12|4569.02
#2022-09-13|4399.54
#2022-09-14|4348.89
#2022-09-15|4302.58
#2022-09-16|4192.46
#2022-09-19|4248.39
#2022-09-20|4185.01
#2022-09-21|4130.03
#2022-09-22|4025.27
#2022-09-23|4017.18
#2022-09-26|3978.18
#2022-09-27|3956.79
#2022-09-28|4017.95
#2022-09-29|3953.05
#2022-09-30|3911.44
#2022-10-03|4031.32
#2022-10-04|4157.89
#2022-10-05|4169.80
#2022-10-06|4145.78
#2022-10-07|4042.09
#2022-10-10|4017.34
#2022-10-11|4014.22
#2022-10-12|3998.67
#2022-10-13|4065.24
#2022-10-14|3979.04
#2022-10-17|4078.37
#2022-10-18|4142.35
#2022-10-19|4103.69
#2022-10-20|4007.76
#2022-10-21|4138.90
#2022-10-24|4180.29
#2022-10-25|4285.86
#2022-10-26|4256.53
#2022-10-27|4326.23
#2022-10-28|4449.23
#2022-10-31|4407.24
#2022-11-01|4437.37
#2022-11-02|4346.84
#2022-11-03|4415.01
#2022-11-04|4585.12
#2022-11-07|4616.05
#2022-11-08|4562.66
#2022-11-09|4524.91
#2022-11-10|4711.83
#2022-11-11|4827.09
#2022-11-14|4840.12
#2022-11-15|4888.84
#2022-11-16|4860.73
#2022-11-17|4790.41
#2022-11-18|4804.76
#2022-11-21|4819.64
#2022-11-22|4827.72
#2022-11-23|4817.09
#2022-11-24|4817.09
#2022-11-25|4834.25
#2022-11-28|4729.99
#2022-11-29|4742.37
#2022-11-30|4826.39
#2022-12-01|4866.49
#2022-12-02|4912.29
#2022-12-05|4823.43
#2022-12-06|4835.50
#2022-12-07|4829.97
#2022-12-08|4873.90
#2022-12-09|4820.54
#2022-12-12|4935.92
#2022-12-13|4990.89
#2022-12-14|4938.32
#2022-12-15|4816.33
#2022-12-16|4783.66
#2022-12-19|4731.97
#2022-12-20|4758.25
#2022-12-21|4828.38
#2022-12-22|4770.33
#2022-12-23|4787.65
#2022-12-26|4787.65
#2022-12-27|4802.94
#2022-12-28|4731.93
#2022-12-29|4832.09
#2022-12-30|4784.70
#2023-01-02|4784.70
#2023-01-03|4840.29
#2023-01-04|4927.97
#2023-01-05|4893.73
#2023-01-06|5015.80
#2023-01-09|5019.21
#2023-01-10|5046.49
#2023-01-11|5066.27
#2023-01-12|5125.70
#2023-01-13|5144.36
#2023-01-16|5144.36
#2023-01-17|5111.83
#2023-01-18|5036.03
#2023-01-19|4888.02
#2023-01-20|4979.18
#2023-01-23|5017.42
#2023-01-24|5063.35
#2023-01-25|5002.92
#2023-01-26|4995.68
#2023-01-27|5004.46
#2023-01-30|4984.27
#2023-01-31|5057.28
#2023-02-01|5144.41
#2023-02-02|5125.46
#2023-02-03|5193.76
#2023-02-06|5128.62
#2023-02-07|5153.48
#2023-02-08|5151.65
#2023-02-09|5094.26
#2023-02-10|5118.62
#2023-02-13|5188.22
#2023-02-14|5186.42
#2023-02-15|5221.20
#2023-02-16|5162.89
#2023-02-17|5217.25
#2023-02-20|5217.25
#2023-02-21|5111.29
#2023-02-22|5155.76
#2023-02-23|5193.34
#2023-02-24|5173.03
#2023-02-27|5208.90
#2023-02-28|5226.13
#2023-03-01|5250.70
#2023-03-02|5276.36
#2023-03-03|5363.38
#2023-03-06|5363.38
#2023-03-07|5285.78
#2023-03-08|5296.75
#2023-03-09|5208.56
#2023-03-10|5055.04
#2023-03-13|5016.20
#2023-03-14|5107.27
#2023-03-15|4931.68
#2023-03-16|4963.51
#2023-03-17|4871.23
#2023-03-20|4986.86
#2023-03-21|5070.75
#2023-03-22|4973.97
#2023-03-23|4959.17
#2023-03-24|4970.54
#2023-03-27|5014.15
#2023-03-28|5048.89
#2023-03-29|5116.83
#2023-03-30|5148.71
#2023-03-31|5226.56
#2023-04-03|5221.97
#2023-04-04|4983.00
#2023-04-05|4921.45
#2023-04-06|4871.70
#2023-04-07|4871.70
#2023-04-10|4929.22
#2023-04-11|4959.07
#2023-04-12|5023.49
#2023-04-13|5026.97
#2023-04-14|5022.19
#2023-04-17|5079.23
#2023-04-18|5083.15
#2023-04-19|5069.28
#2023-04-20|5071.49
#2023-04-21|5070.05
#2023-04-24|5083.88
#2023-04-25|5038.54
#2023-04-26|4975.17
#2023-04-27|5249.05
#2023-04-28|5226.33
#2023-05-01|5255.64
#2023-05-02|5267.49
#2023-05-03|5223.73
#2023-05-04|5228.53
#2023-05-05|5320.48
#2023-05-08|5305.20
#2023-05-09|5293.66
#2023-05-10|5276.06
#2023-05-11|5224.97
#2023-05-12|5228.76
#2023-05-15|5254.56
#2023-05-16|5178.79
#2023-05-17|5227.11
#2023-05-18|5295.18
#2023-05-19|5292.24
#2023-05-22|5272.26
#2023-05-23|5144.01
#2023-05-24|5063.39
#2023-05-25|5097.80
#2023-05-26|5153.58
#2023-05-29|5153.58
#2023-05-30|5116.82
#2023-05-31|4991.38
#2023-06-01|5118.98
#2023-06-02|5385.04
#2023-06-05|5320.46
#2023-06-06|5385.90
#2023-06-07|5491.06
#2023-06-08|5448.89
#2023-06-09|5422.10
#2023-06-12|5467.63
#2023-06-13|5535.87
#2023-06-14|5549.00
#2023-06-15|5609.12
#2023-06-16|5606.37
#2023-06-19|5606.37
#2023-06-20|5532.06
#2023-06-21|5529.18
#2023-06-22|5472.50
#2023-06-23|5479.67
#2023-06-26|5504.81
#2023-06-27|5552.32
#2023-06-28|5534.48
#2023-06-29|5602.12
#2023-06-30|5648.86
#2023-07-03|5629.04
#2023-07-04|5629.04
#2023-07-05|5550.42
#2023-07-06|5486.56
#2023-07-07|5527.76
#2023-07-10|5594.20
#2023-07-11|5614.29
#2023-07-12|5660.92
#2023-07-13|5693.16
#2023-07-14|5661.64
#2023-07-17|5659.90
#2023-07-18|5682.89
#2023-07-19|5623.26
#2023-07-20|5570.38
#2023-07-21|5575.38
#2023-07-24|5574.90
#2023-07-25|5582.07
#2023-07-26|5690.62
#2023-07-27|5633.23
#2023-07-28|5653.21
#2023-07-31|5723.84
#2023-08-01|5718.41
#2023-08-02|5668.20
#2023-08-03|5729.62
#2023-08-04|5678.57
#2023-08-07|5778.10
#2023-08-08|5750.54
#2023-08-09|5697.62
#2023-08-10|5681.79
#2023-08-11|5672.46
#2023-08-14|5652.00
#2023-08-15|5570.85
#2023-08-16|5542.79
#2023-08-17|5478.83
#2023-08-18|5483.75
#2023-08-21|5482.10
#2023-08-22|5464.56
#2023-08-23|5553.54
#2023-08-24|5504.79
#2023-08-25|5567.18
#2023-08-28|5604.41
#2023-08-29|5667.14
#2023-08-30|5670.57
#2023-08-31|5657.18
#2023-09-01|5692.90
#2023-09-04|5692.90
#2023-09-05|5571.61
#2023-09-06|5623.62
#2023-09-07|5552.05
#2023-09-08|5537.47
#2023-09-11|5523.95
#2023-09-12|5497.68
#2023-09-13|5362.20
#2023-09-14|5404.45
#2023-09-15|5360.85
#2023-09-18|5387.47
#2023-09-19|5413.69
#2023-09-20|5355.39
#2023-09-21|5293.02
#2023-09-22|5303.55
#2023-09-25|5302.89
#2023-09-26|5187.31
#2023-09-27|5205.25
#2023-09-28|5282.19
#2023-09-29|5258.00
#2023-10-02|5221.91
#2023-10-03|5193.62
#2023-10-04|5233.15
#2023-10-05|5182.31
#2023-10-06|5217.66
#2023-10-09|5256.00
#2023-10-10|5289.04
#2023-10-11|5360.59
#2023-10-12|5339.01
#2023-10-13|5261.88
#2023-10-16|5305.81
#2023-10-17|5351.09
#2023-10-18|5156.85
#2023-10-19|5091.90
#2023-10-20|5040.52
#2023-10-23|4979.90
#2023-10-24|5006.20
#2023-10-25|4924.27
#2023-10-26|4943.11
#2023-10-27|4951.56
#2023-10-30|5006.03
#2023-10-31|5036.23
#2023-11-01|5062.78
#2023-11-02|5252.61
#2023-11-03|5291.27
#2023-11-06|5307.98
#2023-11-07|5313.75
#2023-11-08|5354.98
#2023-11-09|5378.79
#2023-11-10|5476.11
#2023-11-13|5483.03
#2023-11-14|5594.83
#2023-11-15|5582.93
#2023-11-16|5621.00
#2023-11-17|5650.04
#2023-11-20|5663.64
#2023-11-21|5671.52
#2023-11-22|5678.63
#2023-11-23|5678.63
#2023-11-24|5702.74
#2023-11-27|5691.26
#2023-11-28|5619.05
#2023-11-29|5618.30
#2023-11-30|5735.86
#2023-12-01|5800.39
#2023-12-04|5812.76
#2023-12-05|5755.06
#2023-12-06|5760.52
#2023-12-07|5806.87
#2023-12-08|5865.00
#2023-12-11|5926.98
#2023-12-12|5957.18
#2023-12-13|5953.73
#2023-12-14|6056.19
#2023-12-15|6021.81
#2023-12-18|5994.05
#2023-12-19|6057.91
#2023-12-20|5948.54
#2023-12-21|5985.04
#2023-12-22|6035.52
#2023-12-25|6035.52
#2023-12-26|6086.77
#2023-12-27|6101.22
#2023-12-28|6101.17
#2023-12-29|6078.55
#2024-01-01|6078.55
#2024-01-02|6017.67
#2024-01-03|5919.48
#2024-01-04|5928.08
#2024-01-05|5916.77
#2024-01-08|5949.83
#2024-01-09|5930.73
#2024-01-10|5947.45
#2024-01-11|5960.78
#2024-01-12|5955.12
#2024-01-15|5955.12
#2024-01-16|5990.47
#2024-01-17|5926.73
#2024-01-18|6010.24
#2024-01-19|6065.27
#2024-01-22|6087.02
#2024-01-23|6098.10
#2024-01-24|6072.81
#2024-01-25|6124.22
#2024-01-26|6112.37
#2024-01-29|6178.99
#2024-01-30|6209.70
#2024-01-31|6123.96
#2024-02-01|6240.14
#2024-02-02|6353.14
#2024-02-05|6321.96
#2024-02-06|6373.75
#2024-02-07|6412.17
#2024-02-08|6404.76
#2024-02-09|6430.48
#2024-02-12|6425.99
#2024-02-13|6365.45
#2024-02-14|6440.77
#2024-02-15|6547.75
#2024-02-16|6566.71
#2024-02-19|6566.71
#2024-02-20|6465.68
#2024-02-21|6565.79
#2024-02-22|6656.76
#2024-02-23|6690.96
#2024-02-26|6710.38
#2024-02-27|6698.66
#2024-02-28|6722.16
#2024-02-29|6787.03
#2024-03-01|6811.92
#2024-03-04|6797.64
#2024-03-05|6711.50
#2024-03-06|6746.31
#2024-03-07|6845.29
#2024-03-08|6845.26
#2024-03-11|6765.31
#2024-03-12|6854.89
#2024-03-13|6876.64
#2024-03-14|6900.27
#2024-03-15|6882.36
#2024-03-18|6889.14
#2024-03-19|6932.15
#2024-03-20|7022.29
#2024-03-21|7104.65
#2024-03-22|7058.17
#2024-03-25|7037.73
#2024-03-26|7020.69
#2024-03-27|7095.93
#2024-03-28|7062.46
#2024-03-29|7062.46
#2024-04-01|6990.55
#2024-04-02|6922.65
#2024-04-03|6970.33
#2024-04-04|6891.98
#2024-04-05|6999.09
#2024-04-08|6982.48
#2024-04-09|7008.05
#2024-04-10|6919.78
#2024-04-11|6952.01
#2024-04-12|6839.35
#2024-04-15|6813.62
#2024-04-16|6797.49
#2024-04-17|6713.73
#2024-04-18|6714.38
#2024-04-19|6680.43
#2024-04-22|6734.30
#2024-04-23|6845.41
#2024-04-24|6749.62
#2024-04-25|6720.19
#2024-04-26|6737.32
#2024-04-29|6779.41
#2024-04-30|6692.17
#2024-05-01|6690.46
#2024-05-02|6698.74
#2024-05-03|6507.21
#2024-05-06|6604.08
#2024-05-07|6681.25
#2024-05-08|6736.02
#2024-05-09|6807.38
#2024-05-10|6854.03
#2024-05-13|6820.02
#2024-05-14|6862.23
#2024-05-15|6912.37
#2024-05-16|6848.74
#2024-05-17|6899.67
#2024-05-20|6961.00
#2024-05-21|7038.47
#2024-05-22|7096.24
#2024-05-23|6995.15
#2024-05-24|7025.80
#2024-05-27|7025.80
#2024-05-28|6866.48
#2024-05-29|6768.98
#2024-05-30|6862.20
#2024-05-31|7007.52
#2024-06-03|6892.09
#2024-06-04|6837.23
#2024-06-05|6958.11
#2024-06-06|6859.15
#2024-06-07|6854.91
#2024-06-10|6888.33
#2024-06-11|6845.72
#2024-06-12|6995.61
#2024-06-13|6985.50
#2024-06-14|6873.09
#2024-06-17|6948.11
#2024-06-18|6953.02
#2024-06-19|6953.02
#2024-06-20|6910.00
#2024-06-21|6873.62
#2024-06-24|6911.55
#2024-06-25|6762.58
#2024-06-26|6762.35
#2024-06-27|6811.70
#2024-06-28|6817.39
#2024-07-01|6722.46
#2024-07-02|6799.25
#2024-07-03|6834.22
#2024-07-04|6834.22
#2024-07-05|6859.78
#2024-07-08|6904.71
#2024-07-09|6849.48
#2024-07-10|6958.30
#2024-07-11|7091.04
#2024-07-12|7189.02
#2024-07-15|7205.85
#2024-07-16|7269.75
#2024-07-17|7164.35
#2024-07-18|7152.08
#2024-07-19|7078.43
#2024-07-22|7250.71
#2024-07-23|7218.52
#2024-07-24|6796.04
#2024-07-25|6898.52
#2024-07-26|6975.62
#2024-07-29|6959.49
#2024-07-30|6994.59
#2024-07-31|7072.84
#2024-08-01|6754.45
#2024-08-02|6625.00
#2024-08-05|6578.32
#2024-08-06|6614.76
#2024-08-07|6550.22
#2024-08-08|6664.15
#2024-08-09|6659.86
#2024-08-12|6575.74
#2024-08-13|6636.68
#2024-08-14|6662.58
#2024-08-15|6746.10
#2024-08-16|6673.36
#2024-08-19|6692.35
#2024-08-20|6680.58
#2024-08-21|6750.07
#2024-08-22|6706.12
#2024-08-23|6775.70
#2024-08-26|6725.79
#2024-08-27|6699.78
#2024-08-28|6668.94
#2024-08-29|6732.79
#2024-08-30|6788.32
#2024-09-02|6788.32
#2024-09-03|6695.69
#2024-09-04|6629.42
#2024-09-05|6570.07
#2024-09-06|6505.02
#2024-09-09|6535.45
#2024-09-10|6573.42
#2024-09-11|6640.94
#2024-09-12|6657.70
#2024-09-13|6754.22
#2024-09-16|6775.69
#2024-09-17|6928.31
#2024-09-18|6838.77
#2024-09-19|7064.46
#2024-09-20|7001.13
#2024-09-23|7053.95
#2024-09-24|7173.66
#2024-09-25|7092.62
#2024-09-26|7286.34
#2024-09-27|7384.49
#2024-09-30|7368.72
#2024-10-01|7356.69
#2024-10-02|7463.90
#2024-10-03|7409.27
#2024-10-04|7496.01
#2024-10-07|7436.76
#2024-10-08|7287.83
#2024-10-09|7373.71
#2024-10-10|7346.33
#2024-10-11|7463.00
#2024-10-14|7570.59
#2024-10-15|7476.91
#2024-10-16|7491.75
#2024-10-17|7517.15
#2024-10-18|7525.44
#2024-10-21|7493.94
#2024-10-22|7342.08
#2024-10-23|7265.94
#2024-10-24|7235.85
#2024-10-25|7195.89
#2024-10-28|7237.69
#2024-10-29|7239.90
#2024-10-30|7123.52
#2024-10-31|7075.76
#2024-11-01|7051.79
#2024-11-04|7074.16
#2024-11-05|7209.43
#2024-11-06|7409.12
#2024-11-07|7442.74
#2024-11-08|7376.11
#2024-11-11|7509.11
#2024-11-12|7421.37
#2024-11-13|7450.57
#2024-11-14|7378.14
#2024-11-15|7345.42
#2024-11-18|7381.48
#2024-11-19|7388.44
#2024-11-20|7391.60
#2024-11-21|7399.02
#2024-11-22|7480.05
#2024-11-25|7575.11
#2024-11-26|7535.17
#2024-11-27|7531.89
#2024-11-28|7531.89
#2024-11-29|7553.54
#2024-12-02|7542.02
#2024-12-03|7483.14
#2024-12-04|7475.64
#2024-12-05|7364.73
#2024-12-06|7366.73
#2024-12-09|7416.43
#2024-12-10|7361.19
#2024-12-11|7314.99
#2024-12-12|7278.57
#2024-12-13|7249.16
#2024-12-16|7144.70
#2024-12-17|7069.88
#2024-12-18|6811.60
#2024-12-19|6718.06
#2024-12-20|6779.94
#2024-12-23|6761.39
#2024-12-24|6799.49
#2024-12-25|6799.49
#2024-12-26|6802.98
#2024-12-27|6754.32
#2024-12-30|6681.65
#2024-12-31|6681.18
#2025-01-01|6681.18
#2025-01-02|6668.77
#2025-01-03|6760.89
#2025-01-06|6696.13
#2025-01-07|6618.00
#2025-01-08|6607.49
#2025-01-09|6607.49
#2025-01-10|6492.78
#2025-01-13|6547.31
#2025-01-14|6612.86
#2025-01-15|6669.50
#2025-01-16|6714.05
#2025-01-17|6813.64
#2025-01-20|6813.64
#2025-01-21|6916.68
#2025-01-22|6917.47
#2025-01-23|6943.34
#2025-01-24|6929.51
#2025-01-27|6931.31
#2025-01-28|6824.74
#2025-01-29|6785.91
#2025-01-30|6908.84
#2025-01-31|6904.07
#2025-02-03|6826.39
#2025-02-04|6826.79
#2025-02-05|6824.70
#2025-02-06|6880.22
#2025-02-07|6784.47
#2025-02-10|6874.18
#2025-02-11|6898.05
#2025-02-12|6872.61
#2025-02-13|6963.25
#2025-02-14|6692.52
#2025-02-17|6692.52
#2025-02-18|6761.50
#2025-02-19|6752.52
#2025-02-20|6817.72
#2025-02-21|6687.38
#2025-02-24|6673.72
#2025-02-25|6742.91
#2025-02-26|6690.27
#2025-02-27|6656.07
#2025-02-28|6779.52
#2025-03-03|6742.70
#2025-03-04|6659.87
#2025-03-05|6829.91
#2025-03-06|6888.10
#2025-03-07|6960.72
#2025-03-10|6899.16
#2025-03-11|6769.44
#2025-03-12|6673.42
#2025-03-13|6611.12
#2025-03-14|6714.09
#2025-03-17|6781.54
#2025-03-18|6746.34
#2025-03-19|6807.01
#2025-03-20|6757.37
#2025-03-21|6706.28
#2025-03-24|6760.19
#2025-03-25|6766.18
#2025-03-26|6775.62
#2025-03-27|6784.19
#2025-03-28|6681.69
#2025-03-31|6743.31
#2025-04-01|6796.24
#2025-04-02|6832.88
#2025-04-03|6538.30
#2025-04-04|6057.09
#2025-04-07|5882.00
#2025-04-08|5798.18
#2025-04-09|6168.25
#2025-04-10|6080.20
#2025-04-11|6257.89
#2025-04-14|6323.54
#2025-04-15|6313.00
#2025-04-16|6185.00
#2025-04-17|6273.52
#2025-04-18|6273.52
#2025-04-21|6133.09
#2025-04-22|6296.98
#2025-04-23|6098.50
#2025-04-24|6203.54
#2025-04-25|6181.84
#2025-04-28|6201.12
#2025-04-29|6248.60
#2025-04-30|6319.60
#2025-05-01|6353.27
#2025-05-02|6406.47
#2025-05-05|6418.00
#2025-05-06|6335.13
#2025-05-07|6448.97
#2025-05-08|6500.49
#2025-05-09|6492.29
#2025-05-12|6712.74
#2025-05-13|6686.73
#2025-05-14|6604.97
#2025-05-15|6662.32
#2025-05-16|6748.21
#2025-05-19|6718.20
#2025-05-20|6682.51
#2025-05-21|6596.33
#2025-05-22|6580.40
#2025-05-23|6535.01
#2025-05-26|6535.01
#2025-05-27|6629.49
#2025-05-28|6531.30
#2025-05-29|6542.98
#2025-05-30|6530.65
#2025-06-02|6467.49
#2025-06-03|6525.66
#2025-06-04|6536.79
#2025-06-05|6536.78
#2025-06-06|6612.13
#2025-06-09|6598.12
#2025-06-10|6644.83
#2025-06-11|6591.23
#2025-06-12|6621.78
#2025-06-13|6504.74
#2025-06-16|6569.39
#2025-06-17|6492.98
#2025-06-18|6510.23
#2025-06-19|6510.23
#2025-06-20|6437.91
#2025-06-23|6564.42
#2025-06-24|6682.47
#2025-06-25|6638.74
#2025-06-26|6733.42
#2025-06-27|6711.16
#2025-06-30|6721.82
#2025-07-01|6852.67
#2025-07-02|6876.73
#2025-07-03|6882.34
#2025-07-04|6882.34
#2025-07-07|6886.89
#2025-07-08|6889.65
#2025-07-09|6903.21
#2025-07-10|6962.92
#2025-07-11|6958.24
#2025-07-14|6926.39
#2025-07-15|6852.08
#2025-07-16|6880.57
#2025-07-17|6967.94
#2025-07-18|6826.09
#2025-07-21|6729.59
#2025-07-22|6878.27
#2025-07-23|6476.32
#2025-07-24|6504.37
#2025-07-25|6577.64
#2025-07-28|6492.44
#2025-07-29|6442.10
#2025-07-30|6361.29
#2025-07-31|6291.96
#2025-08-01|5901.90
#2025-08-04|6055.31
#2025-08-05|6051.24
#2025-08-06|6032.36
#2025-08-07|6037.93
#2025-08-08|6028.37
#2025-08-11|5997.08
#2025-08-12|6148.47
#2025-08-13|6275.60
#2025-08-14|6193.32
#2025-08-15|6129.38
#2025-08-18|6157.38
#2025-08-19|6228.80
#2025-08-20|6217.99
#2025-08-21|6101.74
#2025-08-22|6258.16
#2025-08-25|6159.81
#2025-08-26|6242.40
#2025-08-27|6227.24
#2025-08-28|6159.43
#2025-08-29|6132.93
#2025-09-01|6132.93
#2025-09-02|6054.66
#2025-09-03|6029.95
#2025-09-04|6128.65
#2025-09-05|6212.69
#2025-09-08|6204.71
#2025-09-09|6200.92
#2025-09-10|6208.91
#2025-09-11|6301.96
#2025-09-12|6206.40
#2025-09-15|6236.93
#2025-09-16|6170.85
#2025-09-17|6235.41
#2025-09-18|6356.46
#2025-09-19|6316.15
#2025-09-22|6329.37
#2025-09-23|6304.64
#2025-09-24|6275.20
#2025-09-25|6289.22
#2025-09-26|6387.97
#2025-09-29|6432.48
#2025-09-30|6440.41
#2025-10-01|6507.28
#2025-10-02|6525.81
#2025-10-03|6490.28
#2025-10-06|6443.74
#2025-10-07|6356.25
#2025-10-08|6377.51
#2025-10-09|6231.14
#2025-10-10|6139.41
#2025-10-13|6128.35
#2025-10-14|6232.17
#2025-10-15|6238.34
#2025-10-16|6177.29
#2025-10-17|6250.05
#2025-10-20|6301.53
#2025-10-21|6385.85
#2025-10-22|6286.33
#2025-10-23|6423.90
#2025-10-24|6363.75
#2025-10-27|6383.45
#2025-10-28|6306.24
#2025-10-29|6417.51
#2025-10-30|6349.15
#2025-10-31|6277.67
#2025-11-03|6164.04
#2025-11-04|6227.42
#2025-11-05|6288.46
#2025-11-06|6260.26
#2025-11-07|6248.97
#2025-11-10|6210.38
#2025-11-11|6215.49
#2025-11-12|6254.57
#2025-11-13|6187.96
#2025-11-14|6102.67
#2025-11-17|6013.23
#2025-11-18|5994.81
#2025-11-19|5955.61
#2025-11-20|5995.16
#2025-11-21|6179.85
#2025-11-24|6108.87
#2025-11-25|6226.45
#2025-11-26|6245.66
#2025-11-27|6245.66
#2025-11-28|6272.86
#2025-12-01|6205.71
#2025-12-02|6169.34
#2025-12-03|6177.01
#2025-12-04|6184.05
#2025-12-05|6161.38
#2025-12-08|6129.45
#2025-12-09|6135.96
#2025-12-10|6255.22
#2025-12-11|6334.83
#2025-12-12|6293.45
#2025-12-15|6306.02
#2025-12-16|6212.59
#2025-12-17|6202.66
#2025-12-18|6162.37
#2025-12-19|6165.64
#2025-12-22|6234.52
#2025-12-23|6269.37
#2025-12-24|6276.21
#2025-12-25|6276.21
#2025-12-26|6255.20
#2025-12-29|6255.78
#2025-12-30|6249.83
#2025-12-31|6175.32
#2026-01-01|6175.32
#2026-01-02|6233.33
#2026-01-05|6349.25
#2026-01-06|6418.74
#2026-01-07|6289.14
#2026-01-08|6470.38
#2026-01-09|6503.73
#2026-01-12|6490.03
#2026-01-13|6494.69
#2026-01-14|6506.90
#2026-01-15|6567.57
#2026-01-16|6588.05
#2026-01-19|6588.05
#2026-01-20|6406.12
#2026-01-21|6616.22
#2026-01-22|6572.05
#2026-01-23|6589.29
#2026-01-26|6559.10
#2026-01-27|6540.47
#2026-01-28|6427.68
#2026-01-29|6490.86
#2026-01-30|6327.59
#2026-02-02|6452.48
#2026-02-03|6653.30
#2026-02-04|6906.31
#2026-02-05|6894.17
#2026-02-06|6921.85
#2026-02-09|6895.99
#2026-02-10|6906.87
#2026-02-11|6845.90
#2026-02-12|6854.78
#2026-02-13|6933.57
#2026-02-16|6933.57
#2026-02-17|7047.04
#2026-02-18|7008.03
#2026-02-19|6985.39
#2026-02-20|6950.32
#2026-02-23|6809.00
#2026-02-24|6806.63
#2026-02-25|6732.89
#2026-02-26|6865.54
#2026-02-27|6896.89
#2026-03-02|6934.00
#2026-03-03|6802.80
#2026-03-04|6763.25
#2026-03-05|6698.02
#2026-03-06|6503.77
#2026-03-09|6444.84
#2026-03-10|6377.01
#2026-03-11|6274.88
#2026-03-12|6061.10
#2026-03-13|6115.93
#2026-03-16|6189.26
#2026-03-17|6219.06
#2026-03-18|5924.34
#2026-03-19|5997.37
#2026-03-20|5943.66