Table Data - Nasdaq US Large Cap Industrial Support Services NTR Index
| Title | Nasdaq US Large Cap Industrial Support Services NTR Index |
|---|---|
| Series ID | NASDAQNQUSL502050N |
| 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 2025-12-30 |
| Last Updated | 2025-12-30 10:50 PM CST |
| Notes | For more information about this series, see: NQUSL502050N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1096.25 |
| 2012-12-04 | 1103.41 |
| 2012-12-05 | 1115.53 |
| 2012-12-06 | 1119.15 |
| 2012-12-07 | 1118.86 |
| 2012-12-10 | 1120.90 |
| 2012-12-11 | 1131.46 |
| 2012-12-12 | 1125.82 |
| 2012-12-13 | 1120.07 |
| 2012-12-14 | 1120.76 |
| 2012-12-17 | 1130.98 |
| 2012-12-18 | 1137.44 |
| 2012-12-19 | 1133.24 |
| 2012-12-20 | 1130.27 |
| 2012-12-21 | 1118.95 |
| 2012-12-24 | 1116.60 |
| 2012-12-25 | . |
| 2012-12-26 | 1107.27 |
| 2012-12-27 | 1107.79 |
| 2012-12-28 | 1098.72 |
| 2012-12-31 | 1112.87 |
| 2013-01-01 | . |
| 2013-01-02 | 1143.11 |
| 2013-01-03 | 1143.83 |
| 2013-01-04 | 1148.62 |
| 2013-01-07 | 1145.83 |
| 2013-01-08 | 1147.22 |
| 2013-01-09 | 1152.87 |
| 2013-01-10 | 1151.26 |
| 2013-01-11 | 1154.65 |
| 2013-01-14 | 1158.51 |
| 2013-01-15 | 1158.51 |
| 2013-01-16 | 1156.26 |
| 2013-01-17 | 1160.03 |
| 2013-01-18 | 1168.56 |
| 2013-01-21 | . |
| 2013-01-22 | 1172.08 |
| 2013-01-23 | 1172.23 |
| 2013-01-24 | 1175.65 |
| 2013-01-25 | 1184.39 |
| 2013-01-28 | 1188.74 |
| 2013-01-29 | 1191.87 |
| 2013-01-30 | 1190.43 |
| 2013-01-31 | 1188.68 |
| 2013-02-01 | 1205.81 |
| 2013-02-04 | 1189.02 |
| 2013-02-05 | 1201.92 |
| 2013-02-06 | 1195.73 |
| 2013-02-07 | 1198.41 |
| 2013-02-08 | 1201.99 |
| 2013-02-11 | 1199.98 |
| 2013-02-12 | 1201.76 |
| 2013-02-13 | 1208.28 |
| 2013-02-14 | 1210.05 |
| 2013-02-15 | 1216.92 |
| 2013-02-18 | . |
| 2013-02-19 | 1223.60 |
| 2013-02-20 | 1215.71 |
| 2013-02-21 | 1199.36 |
| 2013-02-22 | 1212.97 |
| 2013-02-25 | 1200.25 |
| 2013-02-26 | 1204.86 |
| 2013-02-27 | 1223.37 |
| 2013-02-28 | 1222.16 |
| 2013-03-01 | 1224.14 |
| 2013-03-04 | 1231.81 |
| 2013-03-05 | 1246.24 |
| 2013-03-06 | 1247.17 |
| 2013-03-07 | 1248.73 |
| 2013-03-08 | 1257.48 |
| 2013-03-11 | 1260.36 |
| 2013-03-12 | 1254.14 |
| 2013-03-13 | 1258.53 |
| 2013-03-14 | 1264.38 |
| 2013-03-15 | 1257.21 |
| 2013-03-18 | 1251.25 |
| 2013-03-19 | 1249.45 |
| 2013-03-20 | 1259.42 |
| 2013-03-21 | 1243.76 |
| 2013-03-22 | 1253.51 |
| 2013-03-25 | 1242.65 |
| 2013-03-26 | 1254.07 |
| 2013-03-27 | 1256.08 |
| 2013-03-28 | 1270.01 |
| 2013-03-29 | . |
| 2013-04-01 | 1258.68 |
| 2013-04-02 | 1263.69 |
| 2013-04-03 | 1250.81 |
| 2013-04-04 | 1257.47 |
| 2013-04-05 | 1247.90 |
| 2013-04-08 | 1255.77 |
| 2013-04-09 | 1258.05 |
| 2013-04-10 | 1277.68 |
| 2013-04-11 | 1287.33 |
| 2013-04-12 | 1285.62 |
| 2013-04-15 | 1252.94 |
| 2013-04-16 | 1279.47 |
| 2013-04-17 | 1266.41 |
| 2013-04-18 | 1251.81 |
| 2013-04-19 | 1257.34 |
| 2013-04-22 | 1260.36 |
| 2013-04-23 | 1276.06 |
| 2013-04-24 | 1285.54 |
| 2013-04-25 | 1296.27 |
| 2013-04-26 | 1294.10 |
| 2013-04-29 | 1308.44 |
| 2013-04-30 | 1316.98 |
| 2013-05-01 | 1295.44 |
| 2013-05-02 | 1305.06 |
| 2013-05-03 | 1305.14 |
| 2013-05-06 | 1305.88 |
| 2013-05-07 | 1314.90 |
| 2013-05-08 | 1319.81 |
| 2013-05-09 | 1326.36 |
| 2013-05-10 | 1329.63 |
| 2013-05-13 | 1325.06 |
| 2013-05-14 | 1341.22 |
| 2013-05-15 | 1348.55 |
| 2013-05-16 | 1336.33 |
| 2013-05-17 | 1355.33 |
| 2013-05-20 | 1352.15 |
| 2013-05-21 | 1358.89 |
| 2013-05-22 | 1341.54 |
| 2013-05-23 | 1342.97 |
| 2013-05-24 | 1339.88 |
| 2013-05-27 | . |
| 2013-05-28 | 1347.45 |
| 2013-05-29 | 1335.75 |
| 2013-05-30 | 1337.06 |
| 2013-05-31 | 1324.82 |
| 2013-06-03 | 1327.67 |
| 2013-06-04 | 1316.60 |
| 2013-06-05 | 1292.10 |
| 2013-06-06 | 1298.05 |
| 2013-06-07 | 1316.70 |
| 2013-06-10 | 1319.14 |
| 2013-06-11 | 1306.37 |
| 2013-06-12 | 1293.30 |
| 2013-06-13 | 1310.16 |
| 2013-06-14 | 1307.61 |
| 2013-06-17 | 1321.16 |
| 2013-06-18 | 1334.10 |
| 2013-06-19 | 1320.26 |
| 2013-06-20 | 1290.05 |
| 2013-06-21 | 1292.81 |
| 2013-06-24 | 1283.59 |
| 2013-06-25 | 1295.83 |
| 2013-06-26 | 1304.01 |
| 2013-06-27 | 1311.11 |
| 2013-06-28 | 1276.21 |
| 2013-07-01 | 1290.12 |
| 2013-07-02 | 1287.89 |
| 2013-07-03 | 1293.38 |
| 2013-07-04 | . |
| 2013-07-05 | 1307.81 |
| 2013-07-08 | 1316.31 |
| 2013-07-09 | 1323.27 |
| 2013-07-10 | 1326.50 |
| 2013-07-11 | 1342.96 |
| 2013-07-12 | 1353.21 |
| 2013-07-15 | 1353.29 |
| 2013-07-16 | 1341.90 |
| 2013-07-17 | 1343.07 |
| 2013-07-18 | 1351.99 |
| 2013-07-19 | 1347.45 |
| 2013-07-22 | 1345.52 |
| 2013-07-23 | 1337.85 |
| 2013-07-24 | 1334.08 |
| 2013-07-25 | 1337.32 |
| 2013-07-26 | 1336.13 |
| 2013-07-29 | 1327.84 |
| 2013-07-30 | 1335.15 |
| 2013-07-31 | 1342.79 |
| 2013-08-01 | 1364.66 |
| 2013-08-02 | 1378.63 |
| 2013-08-05 | 1377.77 |
| 2013-08-06 | 1372.14 |
| 2013-08-07 | 1368.25 |
| 2013-08-08 | 1370.85 |
| 2013-08-09 | 1374.26 |
| 2013-08-12 | 1373.96 |
| 2013-08-13 | 1379.75 |
| 2013-08-14 | 1365.45 |
| 2013-08-15 | 1343.79 |
| 2013-08-16 | 1345.07 |
| 2013-08-19 | 1341.20 |
| 2013-08-20 | 1348.23 |
| 2013-08-21 | 1343.09 |
| 2013-08-22 | 1358.03 |
| 2013-08-23 | 1360.51 |
| 2013-08-26 | 1357.20 |
| 2013-08-27 | 1330.76 |
| 2013-08-28 | 1334.33 |
| 2013-08-29 | 1338.27 |
| 2013-08-30 | 1330.74 |
| 2013-09-02 | . |
| 2013-09-03 | 1339.34 |
| 2013-09-04 | 1342.95 |
| 2013-09-05 | 1359.06 |
| 2013-09-06 | 1359.98 |
| 2013-09-09 | 1369.67 |
| 2013-09-10 | 1385.72 |
| 2013-09-11 | 1393.39 |
| 2013-09-12 | 1383.34 |
| 2013-09-13 | 1387.13 |
| 2013-09-16 | 1400.63 |
| 2013-09-17 | 1404.64 |
| 2013-09-18 | 1420.03 |
| 2013-09-19 | 1419.24 |
| 2013-09-20 | 1408.40 |
| 2013-09-23 | 1394.83 |
| 2013-09-24 | 1395.59 |
| 2013-09-25 | 1396.31 |
| 2013-09-26 | 1403.76 |
| 2013-09-27 | 1388.40 |
| 2013-09-30 | 1384.25 |
| 2013-10-01 | 1393.68 |
| 2013-10-02 | 1389.69 |
| 2013-10-03 | 1373.88 |
| 2013-10-04 | 1381.93 |
| 2013-10-07 | 1367.02 |
| 2013-10-08 | 1345.68 |
| 2013-10-09 | 1338.25 |
| 2013-10-10 | 1366.34 |
| 2013-10-11 | 1377.86 |
| 2013-10-14 | 1383.48 |
| 2013-10-15 | 1374.56 |
| 2013-10-16 | 1392.06 |
| 2013-10-17 | 1403.03 |
| 2013-10-18 | 1413.86 |
| 2013-10-21 | 1419.48 |
| 2013-10-22 | 1427.64 |
| 2013-10-23 | 1421.39 |
| 2013-10-24 | 1413.52 |
| 2013-10-25 | 1420.20 |
| 2013-10-28 | 1422.52 |
| 2013-10-29 | 1435.83 |
| 2013-10-30 | 1410.17 |
| 2013-10-31 | 1412.52 |
| 2013-11-01 | 1411.08 |
| 2013-11-04 | 1417.96 |
| 2013-11-05 | 1416.02 |
| 2013-11-06 | 1417.43 |
| 2013-11-07 | 1398.81 |
| 2013-11-08 | 1413.77 |
| 2013-11-11 | 1412.44 |
| 2013-11-12 | 1416.12 |
| 2013-11-13 | 1435.45 |
| 2013-11-14 | 1443.99 |
| 2013-11-15 | 1454.31 |
| 2013-11-18 | 1451.68 |
| 2013-11-19 | 1455.53 |
| 2013-11-20 | 1445.59 |
| 2013-11-21 | 1456.65 |
| 2013-11-22 | 1461.35 |
| 2013-11-25 | 1452.17 |
| 2013-11-26 | 1456.17 |
| 2013-11-27 | 1457.44 |
| 2013-11-28 | . |
| 2013-11-29 | 1456.16 |
| 2013-12-02 | 1449.50 |
| 2013-12-03 | 1447.83 |
| 2013-12-04 | 1438.54 |
| 2013-12-05 | 1434.98 |
| 2013-12-06 | 1455.09 |
| 2013-12-09 | 1450.42 |
| 2013-12-10 | 1451.19 |
| 2013-12-11 | 1431.04 |
| 2013-12-12 | 1430.47 |
| 2013-12-13 | 1428.65 |
| 2013-12-16 | 1439.77 |
| 2013-12-17 | 1430.75 |
| 2013-12-18 | 1451.08 |
| 2013-12-19 | 1466.77 |
| 2013-12-20 | 1471.83 |
| 2013-12-23 | 1483.79 |
| 2013-12-24 | 1486.78 |
| 2013-12-25 | . |
| 2013-12-26 | 1496.04 |
| 2013-12-27 | 1497.29 |
| 2013-12-30 | 1496.44 |
| 2013-12-31 | 1498.36 |
| 2014-01-01 | . |
| 2014-01-02 | 1476.32 |
| 2014-01-03 | 1479.45 |
| 2014-01-06 | 1467.75 |
| 2014-01-07 | 1480.06 |
| 2014-01-08 | 1480.16 |
| 2014-01-09 | 1486.34 |
| 2014-01-10 | 1490.95 |
| 2014-01-13 | 1467.66 |
| 2014-01-14 | 1482.47 |
| 2014-01-15 | 1489.60 |
| 2014-01-16 | 1498.04 |
| 2014-01-17 | 1496.23 |
| 2014-01-20 | . |
| 2014-01-21 | 1498.07 |
| 2014-01-22 | 1502.62 |
| 2014-01-23 | 1481.32 |
| 2014-01-24 | 1439.84 |
| 2014-01-27 | 1422.96 |
| 2014-01-28 | 1434.58 |
| 2014-01-29 | 1420.19 |
| 2014-01-30 | 1430.79 |
| 2014-01-31 | 1419.03 |
| 2014-02-03 | 1385.29 |
| 2014-02-04 | 1396.21 |
| 2014-02-05 | 1392.40 |
| 2014-02-06 | 1413.11 |
| 2014-02-07 | 1427.49 |
| 2014-02-10 | 1419.79 |
| 2014-02-11 | 1428.01 |
| 2014-02-12 | 1430.23 |
| 2014-02-13 | 1441.28 |
| 2014-02-14 | 1444.11 |
| 2014-02-17 | . |
| 2014-02-18 | 1447.27 |
| 2014-02-19 | 1447.21 |
| 2014-02-20 | 1449.90 |
| 2014-02-21 | 1449.97 |
| 2014-02-24 | 1460.67 |
| 2014-02-25 | 1461.53 |
| 2014-02-26 | 1464.53 |
| 2014-02-27 | 1469.56 |
| 2014-02-28 | 1467.06 |
| 2014-03-03 | 1454.94 |
| 2014-03-04 | 1477.89 |
| 2014-03-05 | 1477.35 |
| 2014-03-06 | 1480.76 |
| 2014-03-07 | 1482.91 |
| 2014-03-10 | 1477.10 |
| 2014-03-11 | 1469.35 |
| 2014-03-12 | 1464.00 |
| 2014-03-13 | 1444.62 |
| 2014-03-14 | 1443.11 |
| 2014-03-17 | 1461.58 |
| 2014-03-18 | 1473.39 |
| 2014-03-19 | 1463.44 |
| 2014-03-20 | 1471.01 |
| 2014-03-21 | 1462.78 |
| 2014-03-24 | 1440.80 |
| 2014-03-25 | 1445.94 |
| 2014-03-26 | 1436.10 |
| 2014-03-27 | 1424.26 |
| 2014-03-28 | 1429.82 |
| 2014-03-31 | 1440.36 |
| 2014-04-01 | 1446.14 |
| 2014-04-02 | 1447.79 |
| 2014-04-03 | 1444.51 |
| 2014-04-04 | 1419.96 |
| 2014-04-07 | 1405.70 |
| 2014-04-08 | 1415.93 |
| 2014-04-09 | 1429.09 |
| 2014-04-10 | 1402.89 |
| 2014-04-11 | 1384.85 |
| 2014-04-14 | 1396.91 |
| 2014-04-15 | 1409.07 |
| 2014-04-16 | 1421.25 |
| 2014-04-17 | 1421.52 |
| 2014-04-18 | . |
| 2014-04-21 | 1423.93 |
| 2014-04-22 | 1426.99 |
| 2014-04-23 | 1427.54 |
| 2014-04-24 | 1423.69 |
| 2014-04-25 | 1403.56 |
| 2014-04-28 | 1405.92 |
| 2014-04-29 | 1419.58 |
| 2014-04-30 | 1437.41 |
| 2014-05-01 | 1436.20 |
| 2014-05-02 | 1427.40 |
| 2014-05-05 | 1428.31 |
| 2014-05-06 | 1413.44 |
| 2014-05-07 | 1414.63 |
| 2014-05-08 | 1420.70 |
| 2014-05-09 | 1422.66 |
| 2014-05-12 | 1441.40 |
| 2014-05-13 | 1438.71 |
| 2014-05-14 | 1427.33 |
| 2014-05-15 | 1415.94 |
| 2014-05-16 | 1425.46 |
| 2014-05-19 | 1434.56 |
| 2014-05-20 | 1418.14 |
| 2014-05-21 | 1425.48 |
| 2014-05-22 | 1427.97 |
| 2014-05-23 | 1438.09 |
| 2014-05-26 | . |
| 2014-05-27 | 1448.59 |
| 2014-05-28 | 1447.28 |
| 2014-05-29 | 1458.48 |
| 2014-05-30 | 1460.32 |
| 2014-06-02 | 1460.23 |
| 2014-06-03 | 1459.46 |
| 2014-06-04 | 1467.97 |
| 2014-06-05 | 1470.91 |
| 2014-06-06 | 1483.66 |
| 2014-06-09 | 1491.52 |
| 2014-06-10 | 1489.99 |
| 2014-06-11 | 1483.09 |
| 2014-06-12 | 1471.43 |
| 2014-06-13 | 1481.34 |
| 2014-06-16 | 1481.32 |
| 2014-06-17 | 1482.03 |
| 2014-06-18 | 1487.75 |
| 2014-06-19 | 1486.78 |
| 2014-06-20 | 1492.62 |
| 2014-06-23 | 1491.91 |
| 2014-06-24 | 1484.04 |
| 2014-06-25 | 1493.63 |
| 2014-06-26 | 1482.34 |
| 2014-06-27 | 1486.30 |
| 2014-06-30 | 1486.54 |
| 2014-07-01 | 1495.03 |
| 2014-07-02 | 1488.34 |
| 2014-07-03 | 1499.80 |
| 2014-07-04 | . |
| 2014-07-07 | 1487.65 |
| 2014-07-08 | 1480.37 |
| 2014-07-09 | 1478.46 |
| 2014-07-10 | 1468.54 |
| 2014-07-11 | 1470.05 |
| 2014-07-14 | 1472.97 |
| 2014-07-15 | 1472.62 |
| 2014-07-16 | 1476.71 |
| 2014-07-17 | 1464.75 |
| 2014-07-18 | 1478.23 |
| 2014-07-21 | 1477.29 |
| 2014-07-22 | 1484.87 |
| 2014-07-23 | 1485.09 |
| 2014-07-24 | 1492.68 |
| 2014-07-25 | 1494.31 |
| 2014-07-28 | 1491.80 |
| 2014-07-29 | 1492.39 |
| 2014-07-30 | 1500.21 |
| 2014-07-31 | 1476.21 |
| 2014-08-01 | 1480.93 |
| 2014-08-04 | 1485.27 |
| 2014-08-05 | 1476.18 |
| 2014-08-06 | 1472.43 |
| 2014-08-07 | 1469.75 |
| 2014-08-08 | 1491.69 |
| 2014-08-11 | 1497.80 |
| 2014-08-12 | 1496.43 |
| 2014-08-13 | 1506.53 |
| 2014-08-14 | 1512.99 |
| 2014-08-15 | 1509.26 |
| 2014-08-18 | 1525.20 |
| 2014-08-19 | 1530.12 |
| 2014-08-20 | 1535.30 |
| 2014-08-21 | 1541.74 |
| 2014-08-22 | 1540.23 |
| 2014-08-25 | 1540.91 |
| 2014-08-26 | 1545.23 |
| 2014-08-27 | 1540.79 |
| 2014-08-28 | 1539.11 |
| 2014-08-29 | 1541.72 |
| 2014-09-01 | . |
| 2014-09-02 | 1543.27 |
| 2014-09-03 | 1548.04 |
| 2014-09-04 | 1549.65 |
| 2014-09-05 | 1554.59 |
| 2014-09-08 | 1550.95 |
| 2014-09-09 | 1538.68 |
| 2014-09-10 | 1549.83 |
| 2014-09-11 | 1544.91 |
| 2014-09-12 | 1539.15 |
| 2014-09-15 | 1527.09 |
| 2014-09-16 | 1531.05 |
| 2014-09-17 | 1529.85 |
| 2014-09-18 | 1539.88 |
| 2014-09-19 | 1537.32 |
| 2014-09-22 | 1520.12 |
| 2014-09-23 | 1516.19 |
| 2014-09-24 | 1533.81 |
| 2014-09-25 | 1508.18 |
| 2014-09-26 | 1519.98 |
| 2014-09-29 | 1523.33 |
| 2014-09-30 | 1526.32 |
| 2014-10-01 | 1502.62 |
| 2014-10-02 | 1505.44 |
| 2014-10-03 | 1527.08 |
| 2014-10-06 | 1523.25 |
| 2014-10-07 | 1491.02 |
| 2014-10-08 | 1518.35 |
| 2014-10-09 | 1484.90 |
| 2014-10-10 | 1459.97 |
| 2014-10-13 | 1443.05 |
| 2014-10-14 | 1449.59 |
| 2014-10-15 | 1445.16 |
| 2014-10-16 | 1447.04 |
| 2014-10-17 | 1466.33 |
| 2014-10-20 | 1471.32 |
| 2014-10-21 | 1505.49 |
| 2014-10-22 | 1488.22 |
| 2014-10-23 | 1511.31 |
| 2014-10-24 | 1518.82 |
| 2014-10-27 | 1522.07 |
| 2014-10-28 | 1544.49 |
| 2014-10-29 | 1536.62 |
| 2014-10-30 | 1553.49 |
| 2014-10-31 | 1591.14 |
| 2014-11-03 | 1592.03 |
| 2014-11-04 | 1595.66 |
| 2014-11-05 | 1601.82 |
| 2014-11-06 | 1616.97 |
| 2014-11-07 | 1614.99 |
| 2014-11-10 | 1623.48 |
| 2014-11-11 | 1621.73 |
| 2014-11-12 | 1625.50 |
| 2014-11-13 | 1625.35 |
| 2014-11-14 | 1624.73 |
| 2014-11-17 | 1618.58 |
| 2014-11-18 | 1615.74 |
| 2014-11-19 | 1608.07 |
| 2014-11-20 | 1609.80 |
| 2014-11-21 | 1616.86 |
| 2014-11-24 | 1625.59 |
| 2014-11-25 | 1630.87 |
| 2014-11-26 | 1632.09 |
| 2014-11-27 | . |
| 2014-11-28 | 1636.43 |
| 2014-12-01 | 1622.90 |
| 2014-12-02 | 1626.26 |
| 2014-12-03 | 1640.54 |
| 2014-12-04 | 1640.48 |
| 2014-12-05 | 1644.78 |
| 2014-12-08 | 1628.43 |
| 2014-12-09 | 1627.36 |
| 2014-12-10 | 1607.18 |
| 2014-12-11 | 1614.06 |
| 2014-12-12 | 1586.33 |
| 2014-12-15 | 1589.83 |
| 2014-12-16 | 1590.49 |
| 2014-12-17 | 1618.05 |
| 2014-12-18 | 1666.16 |
| 2014-12-19 | 1666.61 |
| 2014-12-22 | 1676.83 |
| 2014-12-23 | 1682.52 |
| 2014-12-24 | 1681.97 |
| 2014-12-25 | . |
| 2014-12-26 | 1684.30 |
| 2014-12-29 | 1681.58 |
| 2014-12-30 | 1672.36 |
| 2014-12-31 | 1655.97 |
| 2015-01-01 | . |
| 2015-01-02 | 1655.43 |
| 2015-01-05 | 1629.20 |
| 2015-01-06 | 1613.84 |
| 2015-01-07 | 1629.68 |
| 2015-01-08 | 1660.44 |
| 2015-01-09 | 1652.45 |
| 2015-01-12 | 1642.44 |
| 2015-01-13 | 1644.95 |
| 2015-01-14 | 1631.82 |
| 2015-01-15 | 1619.10 |
| 2015-01-16 | 1636.11 |
| 2015-01-19 | . |
| 2015-01-20 | 1639.97 |
| 2015-01-21 | 1643.06 |
| 2015-01-22 | 1666.34 |
| 2015-01-23 | 1674.21 |
| 2015-01-26 | 1669.32 |
| 2015-01-27 | 1643.97 |
| 2015-01-28 | 1622.44 |
| 2015-01-29 | 1635.15 |
| 2015-01-30 | 1608.75 |
| 2015-02-02 | 1628.53 |
| 2015-02-03 | 1659.34 |
| 2015-02-04 | 1654.31 |
| 2015-02-05 | 1667.64 |
| 2015-02-06 | 1674.05 |
| 2015-02-09 | 1669.95 |
| 2015-02-10 | 1680.34 |
| 2015-02-11 | 1680.70 |
| 2015-02-12 | 1695.23 |
| 2015-02-13 | 1701.07 |
| 2015-02-16 | . |
| 2015-02-17 | 1701.43 |
| 2015-02-18 | 1710.59 |
| 2015-02-19 | 1712.41 |
| 2015-02-20 | 1722.47 |
| 2015-02-23 | 1716.93 |
| 2015-02-24 | 1718.53 |
| 2015-02-25 | 1723.11 |
| 2015-02-26 | 1719.46 |
| 2015-02-27 | 1712.66 |
| 2015-03-02 | 1730.65 |
| 2015-03-03 | 1719.17 |
| 2015-03-04 | 1703.15 |
| 2015-03-05 | 1714.55 |
| 2015-03-06 | 1693.92 |
| 2015-03-09 | 1703.82 |
| 2015-03-10 | 1668.21 |
| 2015-03-11 | 1666.79 |
| 2015-03-12 | 1687.84 |
| 2015-03-13 | 1678.65 |
| 2015-03-16 | 1701.92 |
| 2015-03-17 | 1700.10 |
| 2015-03-18 | 1722.60 |
| 2015-03-19 | 1716.49 |
| 2015-03-20 | 1728.29 |
| 2015-03-23 | 1725.80 |
| 2015-03-24 | 1716.60 |
| 2015-03-25 | 1686.20 |
| 2015-03-26 | 1702.15 |
| 2015-03-27 | 1703.12 |
| 2015-03-30 | 1721.54 |
| 2015-03-31 | 1711.84 |
| 2015-04-01 | 1703.88 |
| 2015-04-02 | 1710.20 |
| 2015-04-03 | . |
| 2015-04-06 | 1722.32 |
| 2015-04-07 | 1720.96 |
| 2015-04-08 | 1728.43 |
| 2015-04-09 | 1734.34 |
| 2015-04-10 | 1733.35 |
| 2015-04-13 | 1722.14 |
| 2015-04-14 | 1719.29 |
| 2015-04-15 | 1723.07 |
| 2015-04-16 | 1717.52 |
| 2015-04-17 | 1689.82 |
| 2015-04-20 | 1707.54 |
| 2015-04-21 | 1709.71 |
| 2015-04-22 | 1715.68 |
| 2015-04-23 | 1723.86 |
| 2015-04-24 | 1709.15 |
| 2015-04-27 | 1705.66 |
| 2015-04-28 | 1709.39 |
| 2015-04-29 | 1699.38 |
| 2015-04-30 | 1679.79 |
| 2015-05-01 | 1664.33 |
| 2015-05-04 | 1671.81 |
| 2015-05-05 | 1651.52 |
| 2015-05-06 | 1645.40 |
| 2015-05-07 | 1656.68 |
| 2015-05-08 | 1674.10 |
| 2015-05-11 | 1671.06 |
| 2015-05-12 | 1665.73 |
| 2015-05-13 | 1662.20 |
| 2015-05-14 | 1678.91 |
| 2015-05-15 | 1677.87 |
| 2015-05-18 | 1684.49 |
| 2015-05-19 | 1681.78 |
| 2015-05-20 | 1680.22 |
| 2015-05-21 | 1682.71 |
| 2015-05-22 | 1677.93 |
| 2015-05-25 | . |
| 2015-05-26 | 1661.98 |
| 2015-05-27 | 1675.69 |
| 2015-05-28 | 1673.50 |
| 2015-05-29 | 1660.54 |
| 2015-06-01 | 1666.15 |
| 2015-06-02 | 1668.73 |
| 2015-06-03 | 1679.77 |
| 2015-06-04 | 1660.01 |
| 2015-06-05 | 1661.15 |
| 2015-06-08 | 1650.73 |
| 2015-06-09 | 1651.35 |
| 2015-06-10 | 1673.12 |
| 2015-06-11 | 1683.20 |
| 2015-06-12 | 1670.17 |
| 2015-06-15 | 1658.16 |
| 2015-06-16 | 1667.15 |
| 2015-06-17 | 1670.00 |
| 2015-06-18 | 1686.04 |
| 2015-06-19 | 1684.22 |
| 2015-06-22 | 1696.55 |
| 2015-06-23 | 1692.63 |
| 2015-06-24 | 1677.92 |
| 2015-06-25 | 1680.79 |
| 2015-06-26 | 1679.49 |
| 2015-06-29 | 1636.16 |
| 2015-06-30 | 1636.25 |
| 2015-07-01 | 1648.63 |
| 2015-07-02 | 1644.80 |
| 2015-07-03 | . |
| 2015-07-06 | 1648.33 |
| 2015-07-07 | 1659.80 |
| 2015-07-08 | 1634.69 |
| 2015-07-09 | 1643.13 |
| 2015-07-10 | 1661.03 |
| 2015-07-13 | 1678.21 |
| 2015-07-14 | 1678.70 |
| 2015-07-15 | 1676.43 |
| 2015-07-16 | 1692.79 |
| 2015-07-17 | 1688.56 |
| 2015-07-20 | 1693.47 |
| 2015-07-21 | 1679.11 |
| 2015-07-22 | 1679.58 |
| 2015-07-23 | 1669.76 |
| 2015-07-24 | 1658.21 |
| 2015-07-27 | 1645.39 |
| 2015-07-28 | 1666.50 |
| 2015-07-29 | 1692.43 |
| 2015-07-30 | 1688.76 |
| 2015-07-31 | 1680.95 |
| 2015-08-03 | 1677.53 |
| 2015-08-04 | 1681.15 |
| 2015-08-05 | 1691.74 |
| 2015-08-06 | 1671.87 |
| 2015-08-07 | 1674.67 |
| 2015-08-10 | 1695.15 |
| 2015-08-11 | 1681.56 |
| 2015-08-12 | 1693.74 |
| 2015-08-13 | 1691.93 |
| 2015-08-14 | 1699.14 |
| 2015-08-17 | 1711.41 |
| 2015-08-18 | 1713.20 |
| 2015-08-19 | 1704.26 |
| 2015-08-20 | 1671.72 |
| 2015-08-21 | 1627.14 |
| 2015-08-24 | 1558.14 |
| 2015-08-25 | 1537.88 |
| 2015-08-26 | 1594.99 |
| 2015-08-27 | 1619.49 |
| 2015-08-28 | 1620.64 |
| 2015-08-31 | 1601.29 |
| 2015-09-01 | 1562.30 |
| 2015-09-02 | 1593.48 |
| 2015-09-03 | 1602.70 |
| 2015-09-04 | 1583.29 |
| 2015-09-07 | . |
| 2015-09-08 | 1627.28 |
| 2015-09-09 | 1605.30 |
| 2015-09-10 | 1617.88 |
| 2015-09-11 | 1627.84 |
| 2015-09-14 | 1614.48 |
| 2015-09-15 | 1637.76 |
| 2015-09-16 | 1645.08 |
| 2015-09-17 | 1640.28 |
| 2015-09-18 | 1626.77 |
| 2015-09-21 | 1639.76 |
| 2015-09-22 | 1621.99 |
| 2015-09-23 | 1625.86 |
| 2015-09-24 | 1620.41 |
| 2015-09-25 | 1625.47 |
| 2015-09-28 | 1588.64 |
| 2015-09-29 | 1590.07 |
| 2015-09-30 | 1615.24 |
| 2015-10-01 | 1622.48 |
| 2015-10-02 | 1639.79 |
| 2015-10-05 | 1671.21 |
| 2015-10-06 | 1669.78 |
| 2015-10-07 | 1692.41 |
| 2015-10-08 | 1719.61 |
| 2015-10-09 | 1718.83 |
| 2015-10-12 | 1718.61 |
| 2015-10-13 | 1702.78 |
| 2015-10-14 | 1695.45 |
| 2015-10-15 | 1704.17 |
| 2015-10-16 | 1705.80 |
| 2015-10-19 | 1708.53 |
| 2015-10-20 | 1711.70 |
| 2015-10-21 | 1700.84 |
| 2015-10-22 | 1745.94 |
| 2015-10-23 | 1750.99 |
| 2015-10-26 | 1748.07 |
| 2015-10-27 | 1738.40 |
| 2015-10-28 | 1745.67 |
| 2015-10-29 | 1742.06 |
| 2015-10-30 | 1749.85 |
| 2015-11-02 | 1760.27 |
| 2015-11-03 | 1749.45 |
| 2015-11-04 | 1749.04 |
| 2015-11-05 | 1753.32 |
| 2015-11-06 | 1760.90 |
| 2015-11-09 | 1747.65 |
| 2015-11-10 | 1753.45 |
| 2015-11-11 | 1755.91 |
| 2015-11-12 | 1735.57 |
| 2015-11-13 | 1709.31 |
| 2015-11-16 | 1736.11 |
| 2015-11-17 | 1729.83 |
| 2015-11-18 | 1752.86 |
| 2015-11-19 | 1750.30 |
| 2015-11-20 | 1761.27 |
| 2015-11-23 | 1758.18 |
| 2015-11-24 | 1749.13 |
| 2015-11-25 | 1747.72 |
| 2015-11-26 | . |
| 2015-11-27 | 1748.64 |
| 2015-11-30 | 1746.05 |
| 2015-12-01 | 1762.00 |
| 2015-12-02 | 1745.01 |
| 2015-12-03 | 1713.12 |
| 2015-12-04 | 1745.35 |
| 2015-12-07 | 1729.63 |
| 2015-12-08 | 1729.09 |
| 2015-12-09 | 1710.49 |
| 2015-12-10 | 1714.82 |
| 2015-12-11 | 1679.35 |
| 2015-12-14 | 1691.74 |
| 2015-12-15 | 1702.56 |
| 2015-12-16 | 1727.59 |
| 2015-12-17 | 1688.06 |
| 2015-12-18 | 1662.68 |
| 2015-12-21 | 1677.17 |
| 2015-12-22 | 1694.67 |
| 2015-12-23 | 1714.43 |
| 2015-12-24 | 1712.78 |
| 2015-12-25 | . |
| 2015-12-28 | 1712.00 |
| 2015-12-29 | 1729.47 |
| 2015-12-30 | 1718.68 |
| 2015-12-31 | 1698.31 |
| 2016-01-01 | . |
| 2016-01-04 | 1665.80 |
| 2016-01-05 | 1670.54 |
| 2016-01-06 | 1658.67 |
| 2016-01-07 | 1619.40 |
| 2016-01-08 | 1604.92 |
| 2016-01-11 | 1605.26 |
| 2016-01-12 | 1621.30 |
| 2016-01-13 | 1581.22 |
| 2016-01-14 | 1608.46 |
| 2016-01-15 | 1576.76 |
| 2016-01-18 | . |
| 2016-01-19 | 1588.27 |
| 2016-01-20 | 1563.77 |
| 2016-01-21 | 1570.24 |
| 2016-01-22 | 1611.37 |
| 2016-01-25 | 1598.57 |
| 2016-01-26 | 1614.78 |
| 2016-01-27 | 1597.94 |
| 2016-01-28 | 1592.37 |
| 2016-01-29 | 1636.65 |
| 2016-02-01 | 1645.53 |
| 2016-02-02 | 1613.03 |
| 2016-02-03 | 1609.19 |
| 2016-02-04 | 1628.67 |
| 2016-02-05 | 1545.94 |
| 2016-02-08 | 1516.90 |
| 2016-02-09 | 1504.59 |
| 2016-02-10 | 1508.58 |
| 2016-02-11 | 1496.38 |
| 2016-02-12 | 1520.11 |
| 2016-02-15 | . |
| 2016-02-16 | 1554.81 |
| 2016-02-17 | 1581.13 |
| 2016-02-18 | 1583.34 |
| 2016-02-19 | 1589.24 |
| 2016-02-22 | 1611.34 |
| 2016-02-23 | 1595.76 |
| 2016-02-24 | 1605.65 |
| 2016-02-25 | 1622.39 |
| 2016-02-26 | 1622.23 |
| 2016-02-29 | 1604.53 |
| 2016-03-01 | 1646.66 |
| 2016-03-02 | 1641.29 |
| 2016-03-03 | 1648.74 |
| 2016-03-04 | 1653.09 |
| 2016-03-07 | 1647.57 |
| 2016-03-08 | 1636.27 |
| 2016-03-09 | 1648.68 |
| 2016-03-10 | 1643.11 |
| 2016-03-11 | 1671.81 |
| 2016-03-14 | 1675.24 |
| 2016-03-15 | 1678.07 |
| 2016-03-16 | 1682.00 |
| 2016-03-17 | 1697.71 |
| 2016-03-18 | 1700.05 |
| 2016-03-21 | 1713.56 |
| 2016-03-22 | 1708.95 |
| 2016-03-23 | 1702.67 |
| 2016-03-24 | 1715.37 |
| 2016-03-25 | . |
| 2016-03-28 | 1712.40 |
| 2016-03-29 | 1732.67 |
| 2016-03-30 | 1732.31 |
| 2016-03-31 | 1735.49 |
| 2016-04-01 | 1750.40 |
| 2016-04-04 | 1730.26 |
| 2016-04-05 | 1716.74 |
| 2016-04-06 | 1729.21 |
| 2016-04-07 | 1704.77 |
| 2016-04-08 | 1709.92 |
| 2016-04-11 | 1702.01 |
| 2016-04-12 | 1705.50 |
| 2016-04-13 | 1724.88 |
| 2016-04-14 | 1723.11 |
| 2016-04-15 | 1722.63 |
| 2016-04-18 | 1737.73 |
| 2016-04-19 | 1731.75 |
| 2016-04-20 | 1737.54 |
| 2016-04-21 | 1721.72 |
| 2016-04-22 | 1723.54 |
| 2016-04-25 | 1715.31 |
| 2016-04-26 | 1722.27 |
| 2016-04-27 | 1731.60 |
| 2016-04-28 | 1727.29 |
| 2016-04-29 | 1705.51 |
| 2016-05-02 | 1721.88 |
| 2016-05-03 | 1712.35 |
| 2016-05-04 | 1711.84 |
| 2016-05-05 | 1709.19 |
| 2016-05-06 | 1727.00 |
| 2016-05-09 | 1729.92 |
| 2016-05-10 | 1755.46 |
| 2016-05-11 | 1740.60 |
| 2016-05-12 | 1734.62 |
| 2016-05-13 | 1723.35 |
| 2016-05-16 | 1736.74 |
| 2016-05-17 | 1723.30 |
| 2016-05-18 | 1725.25 |
| 2016-05-19 | 1708.44 |
| 2016-05-20 | 1714.08 |
| 2016-05-23 | 1712.54 |
| 2016-05-24 | 1749.24 |
| 2016-05-25 | 1749.15 |
| 2016-05-26 | 1748.53 |
| 2016-05-27 | 1757.05 |
| 2016-05-30 | . |
| 2016-05-31 | 1759.97 |
| 2016-06-01 | 1767.39 |
| 2016-06-02 | 1776.62 |
| 2016-06-03 | 1767.88 |
| 2016-06-06 | 1775.84 |
| 2016-06-07 | 1771.30 |
| 2016-06-08 | 1773.75 |
| 2016-06-09 | 1771.25 |
| 2016-06-10 | 1750.48 |
| 2016-06-13 | 1774.09 |
| 2016-06-14 | 1781.54 |
| 2016-06-15 | 1777.37 |
| 2016-06-16 | 1785.15 |
| 2016-06-17 | 1774.83 |
| 2016-06-20 | 1784.89 |
| 2016-06-21 | 1785.81 |
| 2016-06-22 | 1780.08 |
| 2016-06-23 | 1796.51 |
| 2016-06-24 | 1733.34 |
| 2016-06-27 | 1702.62 |
| 2016-06-28 | 1732.68 |
| 2016-06-29 | 1757.13 |
| 2016-06-30 | 1794.40 |
| 2016-07-01 | 1799.73 |
| 2016-07-04 | . |
| 2016-07-05 | 1797.59 |
| 2016-07-06 | 1799.65 |
| 2016-07-07 | 1800.81 |
| 2016-07-08 | 1829.34 |
| 2016-07-11 | 1839.25 |
| 2016-07-12 | 1847.18 |
| 2016-07-13 | 1851.03 |
| 2016-07-14 | 1857.55 |
| 2016-07-15 | 1844.80 |
| 2016-07-18 | 1838.64 |
| 2016-07-19 | 1837.62 |
| 2016-07-20 | 1856.10 |
| 2016-07-21 | 1844.15 |
| 2016-07-22 | 1838.88 |
| 2016-07-25 | 1841.59 |
| 2016-07-26 | 1854.01 |
| 2016-07-27 | 1841.11 |
| 2016-07-28 | 1830.87 |
| 2016-07-29 | 1818.19 |
| 2016-08-01 | 1814.54 |
| 2016-08-02 | 1798.83 |
| 2016-08-03 | 1793.58 |
| 2016-08-04 | 1800.97 |
| 2016-08-05 | 1821.12 |
| 2016-08-08 | 1813.46 |
| 2016-08-09 | 1813.04 |
| 2016-08-10 | 1815.93 |
| 2016-08-11 | 1825.71 |
| 2016-08-12 | 1821.92 |
| 2016-08-15 | 1823.89 |
| 2016-08-16 | 1810.84 |
| 2016-08-17 | 1812.19 |
| 2016-08-18 | 1810.40 |
| 2016-08-19 | 1812.11 |
| 2016-08-22 | 1817.97 |
| 2016-08-23 | 1825.42 |
| 2016-08-24 | 1814.41 |
| 2016-08-25 | 1818.30 |
| 2016-08-26 | 1815.83 |
| 2016-08-29 | 1814.44 |
| 2016-08-30 | 1815.07 |
| 2016-08-31 | 1813.57 |
| 2016-09-01 | 1818.49 |
| 2016-09-02 | 1826.26 |
| 2016-09-05 | . |
| 2016-09-06 | 1825.07 |
| 2016-09-07 | 1830.20 |
| 2016-09-08 | 1821.22 |
| 2016-09-09 | 1773.58 |
| 2016-09-12 | 1801.48 |
| 2016-09-13 | 1784.06 |
| 2016-09-14 | 1779.93 |
| 2016-09-15 | 1798.58 |
| 2016-09-16 | 1783.96 |
| 2016-09-19 | 1788.60 |
| 2016-09-20 | 1789.66 |
| 2016-09-21 | 1810.81 |
| 2016-09-22 | 1824.94 |
| 2016-09-23 | 1810.37 |
| 2016-09-26 | 1809.86 |
| 2016-09-27 | 1829.64 |
| 2016-09-28 | 1826.67 |
| 2016-09-29 | 1831.57 |
| 2016-09-30 | 1846.31 |
#2016-10-03|1838.54
#2016-10-04|1818.92
#2016-10-05|1823.59
#2016-10-06|1829.13
#2016-10-07|1807.75
#2016-10-10|1816.24
#2016-10-11|1791.31
#2016-10-12|1800.65
#2016-10-13|1790.27
#2016-10-14|1796.21
#2016-10-17|1791.00
#2016-10-18|1798.09
#2016-10-19|1804.16
#2016-10-20|1791.44
#2016-10-21|1809.90
#2016-10-24|1822.46
#2016-10-25|1811.93
#2016-10-26|1808.98
#2016-10-27|1794.48
#2016-10-28|1804.69
#2016-10-31|1810.88
#2016-11-01|1800.74
#2016-11-02|1799.92
#2016-11-03|1788.56
#2016-11-04|1788.66
#2016-11-07|1818.24
#2016-11-08|1823.53
#2016-11-09|1828.79
#2016-11-10|1839.36
#2016-11-11|1833.65
#2016-11-14|1817.43
#2016-11-15|1819.97
#2016-11-16|1830.87
#2016-11-17|1849.60
#2016-11-18|1852.05
#2016-11-21|1876.65
#2016-11-22|1881.39
#2016-11-23|1886.85
#2016-11-24| .
#2016-11-25|1894.16
#2016-11-28|1888.24
#2016-11-29|1891.97
#2016-11-30|1872.30
#2016-12-01|1854.84
#2016-12-02|1852.89
#2016-12-05|1863.25
#2016-12-06|1867.67
#2016-12-07|1898.27
#2016-12-08|1904.63
#2016-12-09|1908.35
#2016-12-12|1905.93
#2016-12-13|1914.99
#2016-12-14|1902.60
#2016-12-15|1911.20
#2016-12-16|1907.61
#2016-12-19|1913.68
#2016-12-20|1925.70
#2016-12-21|1903.04
#2016-12-22|1897.04
#2016-12-23|1896.79
#2016-12-26| .
#2016-12-27|1901.13
#2016-12-28|1887.45
#2016-12-29|1893.32
#2016-12-30|1882.66
#2017-01-02| .
#2017-01-03|1898.93
#2017-01-04|1915.50
#2017-01-05|1905.33
#2017-01-06|1915.68
#2017-01-09|1905.97
#2017-01-10|1901.52
#2017-01-11|1914.31
#2017-01-12|1916.52
#2017-01-13|1924.83
#2017-01-16| .
#2017-01-17|1915.55
#2017-01-18|1924.81
#2017-01-19|1919.00
#2017-01-20|1925.04
#2017-01-23|1917.28
#2017-01-24|1931.80
#2017-01-25|1934.88
#2017-01-26|1921.31
#2017-01-27|1911.76
#2017-01-30|1908.13
#2017-01-31|1898.55
#2017-02-01|1872.78
#2017-02-02|1878.94
#2017-02-03|1888.98
#2017-02-06|1885.80
#2017-02-07|1889.67
#2017-02-08|1903.43
#2017-02-09|1925.50
#2017-02-10|1928.13
#2017-02-13|1940.39
#2017-02-14|1951.55
#2017-02-15|1957.62
#2017-02-16|1963.02
#2017-02-17|1970.36
#2017-02-20| .
#2017-02-21|1980.21
#2017-02-22|1985.57
#2017-02-23|1990.44
#2017-02-24|2008.30
#2017-02-27|2002.00
#2017-02-28|1992.92
#2017-03-01|2013.70
#2017-03-02|2007.00
#2017-03-03|2013.53
#2017-03-06|2011.97
#2017-03-07|2009.52
#2017-03-08|2007.70
#2017-03-09|1998.66
#2017-03-10|2007.82
#2017-03-13|2009.69
#2017-03-14|1999.03
#2017-03-15|2013.75
#2017-03-16|2007.61
#2017-03-17|2022.34
#2017-03-20|2012.87
#2017-03-21|1991.57
#2017-03-22|2007.25
#2017-03-23|1987.31
#2017-03-24|1978.20
#2017-03-27|1974.45
#2017-03-28|1988.82
#2017-03-29|1983.94
#2017-03-30|1986.26
#2017-03-31|1982.10
#2017-04-03|1961.27
#2017-04-04|1958.51
#2017-04-05|1958.21
#2017-04-06|1958.06
#2017-04-07|1959.85
#2017-04-10|1962.04
#2017-04-11|1956.26
#2017-04-12|1941.60
#2017-04-13|1929.83
#2017-04-14| .
#2017-04-17|1947.81
#2017-04-18|1942.63
#2017-04-19|1947.76
#2017-04-20|1972.21
#2017-04-21|1976.13
#2017-04-24|1993.83
#2017-04-25|1999.43
#2017-04-26|1993.27
#2017-04-27|2005.36
#2017-04-28|1997.84
#2017-05-01|1998.60
#2017-05-02|1999.52
#2017-05-03|1974.80
#2017-05-04|1987.13
#2017-05-05|1998.21
#2017-05-08|1991.91
#2017-05-09|1992.21
#2017-05-10|1998.59
#2017-05-11|1989.48
#2017-05-12|1983.94
#2017-05-15|1999.38
#2017-05-16|1997.32
#2017-05-17|1961.26
#2017-05-18|1967.59
#2017-05-19|1980.37
#2017-05-22|2000.12
#2017-05-23|1995.23
#2017-05-24|2006.71
#2017-05-25|2021.49
#2017-05-26|2022.59
#2017-05-29| .
#2017-05-30|2023.58
#2017-05-31|2035.57
#2017-06-01|2054.80
#2017-06-02|2054.88
#2017-06-05|2056.00
#2017-06-06|2041.22
#2017-06-07|2044.78
#2017-06-08|2041.74
#2017-06-09|2038.35
#2017-06-12|2041.35
#2017-06-13|2053.71
#2017-06-14|2047.39
#2017-06-15|2056.44
#2017-06-16|2059.81
#2017-06-19|2073.27
#2017-06-20|2051.90
#2017-06-21|2053.37
#2017-06-22|2041.04
#2017-06-23|2047.79
#2017-06-26|2048.23
#2017-06-27|2034.03
#2017-06-28|2062.16
#2017-06-29|2040.78
#2017-06-30|2055.98
#2017-07-03|2053.03
#2017-07-04| .
#2017-07-05|2070.94
#2017-07-06|2048.49
#2017-07-07|2066.44
#2017-07-10|2070.48
#2017-07-11|2062.48
#2017-07-12|2083.56
#2017-07-13|2094.55
#2017-07-14|2098.45
#2017-07-17|2100.27
#2017-07-18|2112.12
#2017-07-19|2112.98
#2017-07-20|2118.48
#2017-07-21|2124.03
#2017-07-24|2120.00
#2017-07-25|2126.93
#2017-07-26|2133.78
#2017-07-27|2148.42
#2017-07-28|2138.27
#2017-07-31|2138.31
#2017-08-01|2142.02
#2017-08-02|2128.27
#2017-08-03|2118.94
#2017-08-04|2119.45
#2017-08-07|2122.83
#2017-08-08|2105.61
#2017-08-09|2107.26
#2017-08-10|2080.58
#2017-08-11|2079.17
#2017-08-14|2102.49
#2017-08-15|2108.74
#2017-08-16|2116.21
#2017-08-17|2071.52
#2017-08-18|2069.56
#2017-08-21|2075.66
#2017-08-22|2102.30
#2017-08-23|2087.50
#2017-08-24|2086.71
#2017-08-25|2091.44
#2017-08-28|2098.06
#2017-08-29|2105.22
#2017-08-30|2118.91
#2017-08-31|2129.93
#2017-09-01|2129.55
#2017-09-04| .
#2017-09-05|2115.56
#2017-09-06|2125.25
#2017-09-07|2141.38
#2017-09-08|2140.82
#2017-09-11|2163.22
#2017-09-12|2173.33
#2017-09-13|2160.92
#2017-09-14|2158.54
#2017-09-15|2161.79
#2017-09-18|2174.82
#2017-09-19|2176.68
#2017-09-20|2187.98
#2017-09-21|2185.72
#2017-09-22|2200.57
#2017-09-25|2195.28
#2017-09-26|2191.54
#2017-09-27|2198.82
#2017-09-28|2197.83
#2017-09-29|2198.50
#2017-10-02|2204.79
#2017-10-03|2211.52
#2017-10-04|2209.67
#2017-10-05|2232.29
#2017-10-06|2232.22
#2017-10-09|2237.39
#2017-10-10|2243.47
#2017-10-11|2245.76
#2017-10-12|2262.65
#2017-10-13|2267.50
#2017-10-16|2260.98
#2017-10-17|2250.05
#2017-10-18|2254.14
#2017-10-19|2265.65
#2017-10-20|2298.22
#2017-10-23|2295.74
#2017-10-24|2292.29
#2017-10-25|2301.05
#2017-10-26|2325.93
#2017-10-27|2337.92
#2017-10-30|2326.63
#2017-10-31|2323.42
#2017-11-01|2318.65
#2017-11-02|2327.80
#2017-11-03|2328.87
#2017-11-06|2337.60
#2017-11-07|2332.55
#2017-11-08|2341.96
#2017-11-09|2317.76
#2017-11-10|2307.55
#2017-11-13|2308.95
#2017-11-14|2321.36
#2017-11-15|2302.68
#2017-11-16|2341.42
#2017-11-17|2323.83
#2017-11-20|2324.00
#2017-11-21|2340.09
#2017-11-22|2334.31
#2017-11-23| .
#2017-11-24|2345.10
#2017-11-27|2342.56
#2017-11-28|2364.64
#2017-11-29|2345.66
#2017-11-30|2378.17
#2017-12-01|2361.59
#2017-12-04|2354.03
#2017-12-05|2356.72
#2017-12-06|2370.50
#2017-12-07|2382.59
#2017-12-08|2389.99
#2017-12-11|2399.90
#2017-12-12|2401.39
#2017-12-13|2399.08
#2017-12-14|2392.43
#2017-12-15|2423.47
#2017-12-18|2429.73
#2017-12-19|2420.76
#2017-12-20|2419.27
#2017-12-21|2425.55
#2017-12-22|2421.09
#2017-12-25| .
#2017-12-26|2422.35
#2017-12-27|2425.28
#2017-12-28|2429.95
#2017-12-29|2422.80
#2018-01-01| .
#2018-01-02|2419.57
#2018-01-03|2452.31
#2018-01-04|2476.97
#2018-01-05|2487.88
#2018-01-08|2496.86
#2018-01-09|2500.56
#2018-01-10|2499.62
#2018-01-11|2510.73
#2018-01-12|2523.46
#2018-01-15| .
#2018-01-16|2514.97
#2018-01-17|2538.71
#2018-01-18|2536.96
#2018-01-19|2553.50
#2018-01-22|2565.03
#2018-01-23|2569.65
#2018-01-24|2569.36
#2018-01-25|2578.70
#2018-01-26|2610.55
#2018-01-29|2580.01
#2018-01-30|2567.53
#2018-01-31|2585.37
#2018-02-01|2539.20
#2018-02-02|2494.63
#2018-02-05|2402.03
#2018-02-06|2415.68
#2018-02-07|2420.89
#2018-02-08|2338.74
#2018-02-09|2384.77
#2018-02-12|2406.44
#2018-02-13|2417.96
#2018-02-14|2455.29
#2018-02-15|2486.61
#2018-02-16|2506.04
#2018-02-19| .
#2018-02-20|2485.07
#2018-02-21|2477.53
#2018-02-22|2486.98
#2018-02-23|2534.90
#2018-02-26|2545.83
#2018-02-27|2525.28
#2018-02-28|2505.18
#2018-03-01|2464.65
#2018-03-02|2477.44
#2018-03-05|2503.90
#2018-03-06|2506.63
#2018-03-07|2508.12
#2018-03-08|2521.71
#2018-03-09|2565.01
#2018-03-12|2559.03
#2018-03-13|2555.75
#2018-03-14|2554.80
#2018-03-15|2556.53
#2018-03-16|2553.20
#2018-03-19|2525.64
#2018-03-20|2538.84
#2018-03-21|2538.82
#2018-03-22|2448.86
#2018-03-23|2391.90
#2018-03-26|2455.79
#2018-03-27|2403.41
#2018-03-28|2390.04
#2018-03-29|2434.88
#2018-03-30| .
#2018-04-02|2387.36
#2018-04-03|2403.85
#2018-04-04|2426.01
#2018-04-05|2454.01
#2018-04-06|2385.58
#2018-04-09|2396.73
#2018-04-10|2439.15
#2018-04-11|2412.55
#2018-04-12|2427.98
#2018-04-13|2420.35
#2018-04-16|2445.47
#2018-04-17|2473.38
#2018-04-18|2484.74
#2018-04-19|2468.41
#2018-04-20|2444.87
#2018-04-23|2439.73
#2018-04-24|2399.33
#2018-04-25|2387.76
#2018-04-26|2420.62
#2018-04-27|2418.71
#2018-04-30|2403.24
#2018-05-01|2426.47
#2018-05-02|2395.41
#2018-05-03|2420.71
#2018-05-04|2448.83
#2018-05-07|2461.22
#2018-05-08|2466.34
#2018-05-09|2493.17
#2018-05-10|2522.41
#2018-05-11|2522.11
#2018-05-14|2510.90
#2018-05-15|2501.81
#2018-05-16|2507.35
#2018-05-17|2516.12
#2018-05-18|2527.82
#2018-05-21|2542.67
#2018-05-22|2515.23
#2018-05-23|2520.24
#2018-05-24|2529.09
#2018-05-25|2524.62
#2018-05-28| .
#2018-05-29|2501.82
#2018-05-30|2532.40
#2018-05-31|2520.45
#2018-06-01|2554.46
#2018-06-04|2575.12
#2018-06-05|2588.64
#2018-06-06|2613.70
#2018-06-07|2587.56
#2018-06-08|2606.29
#2018-06-11|2601.67
#2018-06-12|2633.74
#2018-06-13|2632.94
#2018-06-14|2633.87
#2018-06-15|2637.51
#2018-06-18|2637.04
#2018-06-19|2625.60
#2018-06-20|2632.98
#2018-06-21|2613.00
#2018-06-22|2609.55
#2018-06-25|2561.57
#2018-06-26|2555.57
#2018-06-27|2518.05
#2018-06-28|2568.80
#2018-06-29|2573.31
#2018-07-02|2582.99
#2018-07-03|2572.62
#2018-07-04| .
#2018-07-05|2598.35
#2018-07-06|2615.90
#2018-07-09|2634.74
#2018-07-10|2640.24
#2018-07-11|2647.31
#2018-07-12|2686.79
#2018-07-13|2682.47
#2018-07-16|2659.87
#2018-07-17|2675.33
#2018-07-18|2676.08
#2018-07-19|2676.36
#2018-07-20|2682.93
#2018-07-23|2693.07
#2018-07-24|2692.74
#2018-07-25|2731.26
#2018-07-26|2713.95
#2018-07-27|2669.80
#2018-07-30|2619.59
#2018-07-31|2633.81
#2018-08-01|2636.46
#2018-08-02|2662.91
#2018-08-03|2663.82
#2018-08-06|2677.75
#2018-08-07|2694.75
#2018-08-08|2695.21
#2018-08-09|2705.13
#2018-08-10|2704.83
#2018-08-13|2701.09
#2018-08-14|2721.30
#2018-08-15|2702.10
#2018-08-16|2719.06
#2018-08-17|2738.25
#2018-08-20|2747.80
#2018-08-21|2757.17
#2018-08-22|2763.04
#2018-08-23|2761.66
#2018-08-24|2783.71
#2018-08-27|2786.77
#2018-08-28|2785.22
#2018-08-29|2812.05
#2018-08-30|2794.89
#2018-08-31|2803.36
#2018-09-03| .
#2018-09-04|2813.06
#2018-09-05|2786.96
#2018-09-06|2800.76
#2018-09-07|2787.86
#2018-09-10|2807.22
#2018-09-11|2826.09
#2018-09-12|2830.51
#2018-09-13|2841.06
#2018-09-14|2831.74
#2018-09-17|2805.09
#2018-09-18|2824.44
#2018-09-19|2809.93
#2018-09-20|2834.96
#2018-09-21|2841.00
#2018-09-24|2817.11
#2018-09-25|2821.85
#2018-09-26|2811.44
#2018-09-27|2796.92
#2018-09-28|2795.07
#2018-10-01|2795.21
#2018-10-02|2789.69
#2018-10-03|2799.15
#2018-10-04|2757.15
#2018-10-05|2750.42
#2018-10-08|2720.17
#2018-10-09|2708.50
#2018-10-10|2588.65
#2018-10-11|2542.24
#2018-10-12|2591.92
#2018-10-15|2569.60
#2018-10-16|2629.92
#2018-10-17|2620.88
#2018-10-18|2577.29
#2018-10-19|2613.04
#2018-10-22|2617.86
#2018-10-23|2604.60
#2018-10-24|2515.61
#2018-10-25|2563.97
#2018-10-26|2518.57
#2018-10-29|2492.90
#2018-10-30|2529.43
#2018-10-31|2596.27
#2018-11-01|2594.65
#2018-11-02|2576.52
#2018-11-05|2588.83
#2018-11-06|2602.74
#2018-11-07|2671.36
#2018-11-08|2680.45
#2018-11-09|2664.62
#2018-11-12|2615.39
#2018-11-13|2611.47
#2018-11-14|2591.43
#2018-11-15|2643.34
#2018-11-16|2645.40
#2018-11-19|2581.04
#2018-11-20|2533.08
#2018-11-21|2546.21
#2018-11-22| .
#2018-11-23|2530.30
#2018-11-26|2582.26
#2018-11-27|2583.91
#2018-11-28|2659.70
#2018-11-29|2635.14
#2018-11-30|2669.41
#2018-12-03|2697.83
#2018-12-04|2611.35
#2018-12-05| .
#2018-12-06|2598.99
#2018-12-07|2540.17
#2018-12-10|2552.64
#2018-12-11|2555.11
#2018-12-12|2571.00
#2018-12-13|2572.89
#2018-12-14|2527.24
#2018-12-17|2471.81
#2018-12-18|2472.02
#2018-12-19|2450.64
#2018-12-20|2404.79
#2018-12-21|2335.54
#2018-12-24|2278.69
#2018-12-25| .
#2018-12-26|2391.86
#2018-12-27|2422.70
#2018-12-28|2409.16
#2018-12-31|2431.18
#2019-01-01| .
#2019-01-02|2431.91
#2019-01-03|2362.51
#2019-01-04|2457.99
#2019-01-07|2469.26
#2019-01-08|2505.45
#2019-01-09|2518.58
#2019-01-10|2541.74
#2019-01-11|2536.92
#2019-01-14|2526.58
#2019-01-15|2553.80
#2019-01-16|2548.47
#2019-01-17|2570.34
#2019-01-18|2612.62
#2019-01-21| .
#2019-01-22|2589.07
#2019-01-23|2593.22
#2019-01-24|2609.87
#2019-01-25|2647.36
#2019-01-28|2627.50
#2019-01-29|2614.62
#2019-01-30|2658.49
#2019-01-31|2638.03
#2019-02-01|2660.00
#2019-02-04|2693.36
#2019-02-05|2713.84
#2019-02-06|2708.71
#2019-02-07|2688.19
#2019-02-08|2706.36
#2019-02-11|2714.37
#2019-02-12|2745.10
#2019-02-13|2755.79
#2019-02-14|2748.77
#2019-02-15|2777.59
#2019-02-18| .
#2019-02-19|2776.60
#2019-02-20|2775.50
#2019-02-21|2777.09
#2019-02-22|2801.54
#2019-02-25|2803.64
#2019-02-26|2805.53
#2019-02-27|2824.83
#2019-02-28|2830.91
#2019-03-01|2852.66
#2019-03-04|2823.14
#2019-03-05|2819.50
#2019-03-06|2810.33
#2019-03-07|2799.80
#2019-03-08|2792.43
#2019-03-11|2828.45
#2019-03-12|2833.99
#2019-03-13|2855.53
#2019-03-14|2853.15
#2019-03-15|2875.81
#2019-03-18|2881.38
#2019-03-19|2882.55
#2019-03-20|2876.37
#2019-03-21|2924.73
#2019-03-22|2872.06
#2019-03-25|2869.74
#2019-03-26|2905.00
#2019-03-27|2901.50
#2019-03-28|2944.01
#2019-03-29|2965.49
#2019-04-01|2996.72
#2019-04-02|2991.73
#2019-04-03|2999.53
#2019-04-04|2982.60
#2019-04-05|2998.61
#2019-04-08|3003.29
#2019-04-09|2991.02
#2019-04-10|2995.75
#2019-04-11|2997.14
#2019-04-12|3024.89
#2019-04-15|3033.60
#2019-04-16|3025.15
#2019-04-17|3030.38
#2019-04-18|3025.17
#2019-04-19| .
#2019-04-22|3020.21
#2019-04-23|3051.18
#2019-04-24|3044.75
#2019-04-25|3055.96
#2019-04-26|3065.27
#2019-04-29|3079.51
#2019-04-30|3105.90
#2019-05-01|3068.83
#2019-05-02|3063.20
#2019-05-03|3087.44
#2019-05-06|3077.65
#2019-05-07|3028.53
#2019-05-08|3039.37
#2019-05-09|3047.16
#2019-05-10|3059.56
#2019-05-13|2992.45
#2019-05-14|3033.06
#2019-05-15|3063.15
#2019-05-16|3109.88
#2019-05-17|3099.57
#2019-05-20|3095.30
#2019-05-21|3123.75
#2019-05-22|3126.98
#2019-05-23|3082.92
#2019-05-24|3089.44
#2019-05-27| .
#2019-05-28|3099.00
#2019-05-29|3074.04
#2019-05-30|3103.82
#2019-05-31|3088.09
#2019-06-03|3031.97
#2019-06-04|3095.39
#2019-06-05|3143.90
#2019-06-06|3160.45
#2019-06-07|3200.95
#2019-06-10|3222.46
#2019-06-11|3198.23
#2019-06-12|3207.39
#2019-06-13|3219.41
#2019-06-14|3222.38
#2019-06-17|3218.38
#2019-06-18|3225.24
#2019-06-19|3240.83
#2019-06-20|3272.65
#2019-06-21|3242.76
#2019-06-24|3244.81
#2019-06-25|3212.17
#2019-06-26|3191.87
#2019-06-27|3204.43
#2019-06-28|3226.72
#2019-07-01|3257.49
#2019-07-02|3263.31
#2019-07-03|3298.26
#2019-07-04| .
#2019-07-05|3297.99
#2019-07-08|3286.40
#2019-07-09|3303.76
#2019-07-10|3313.13
#2019-07-11|3331.36
#2019-07-12|3346.10
#2019-07-15|3354.27
#2019-07-16|3338.89
#2019-07-17|3340.19
#2019-07-18|3363.92
#2019-07-19|3333.23
#2019-07-22|3337.16
#2019-07-23|3359.59
#2019-07-24|3369.82
#2019-07-25|3347.62
#2019-07-26|3393.01
#2019-07-29|3368.47
#2019-07-30|3350.37
#2019-07-31|3329.72
#2019-08-01|3314.83
#2019-08-02|3273.01
#2019-08-05|3164.97
#2019-08-06|3219.44
#2019-08-07|3258.42
#2019-08-08|3317.68
#2019-08-09|3289.65
#2019-08-12|3242.55
#2019-08-13|3299.96
#2019-08-14|3205.60
#2019-08-15|3253.04
#2019-08-16|3302.39
#2019-08-19|3336.01
#2019-08-20|3324.28
#2019-08-21|3353.86
#2019-08-22|3342.01
#2019-08-23|3259.63
#2019-08-26|3299.18
#2019-08-27|3312.19
#2019-08-28|3320.11
#2019-08-29|3353.41
#2019-08-30|3346.28
#2019-09-02| .
#2019-09-03|3310.86
#2019-09-04|3347.52
#2019-09-05|3395.67
#2019-09-06|3391.06
#2019-09-09|3302.70
#2019-09-10|3233.97
#2019-09-11|3232.11
#2019-09-12|3276.25
#2019-09-13|3258.25
#2019-09-16|3261.86
#2019-09-17|3288.25
#2019-09-18|3269.19
#2019-09-19|3277.66
#2019-09-20|3256.58
#2019-09-23|3256.83
#2019-09-24|3236.86
#2019-09-25|3258.00
#2019-09-26|3276.52
#2019-09-27|3230.07
#2019-09-30|3264.46
#2019-10-01|3229.29
#2019-10-02|3170.14
#2019-10-03|3192.95
#2019-10-04|3245.07
#2019-10-07|3216.67
#2019-10-08|3162.02
#2019-10-09|3200.21
#2019-10-10|3218.68
#2019-10-11|3254.92
#2019-10-14|3252.17
#2019-10-15|3279.99
#2019-10-16|3266.71
#2019-10-17|3269.14
#2019-10-18|3245.57
#2019-10-21|3251.51
#2019-10-22|3180.73
#2019-10-23|3181.75
#2019-10-24|3253.08
#2019-10-25|3251.67
#2019-10-28|3251.39
#2019-10-29|3262.31
#2019-10-30|3282.32
#2019-10-31|3253.96
#2019-11-01|3283.71
#2019-11-04|3250.31
#2019-11-05|3216.97
#2019-11-06|3229.35
#2019-11-07|3247.29
#2019-11-08|3251.28
#2019-11-11|3263.91
#2019-11-12|3270.05
#2019-11-13|3289.06
#2019-11-14|3330.17
#2019-11-15|3344.39
#2019-11-18|3353.02
#2019-11-19|3373.57
#2019-11-20|3362.75
#2019-11-21|3333.15
#2019-11-22|3331.04
#2019-11-25|3359.55
#2019-11-26|3401.60
#2019-11-27|3416.05
#2019-11-28|3416.05
#2019-11-29|3409.02
#2019-12-02|3364.01
#2019-12-03|3351.26
#2019-12-04|3356.12
#2019-12-05|3355.77
#2019-12-06|3376.95
#2019-12-09|3362.60
#2019-12-10|3348.61
#2019-12-11|3362.67
#2019-12-12|3374.97
#2019-12-13|3405.43
#2019-12-16|3415.33
#2019-12-17|3408.38
#2019-12-18|3404.23
#2019-12-19|3421.62
#2019-12-20|3443.94
#2019-12-23|3431.73
#2019-12-24|3434.36
#2019-12-25| .
#2019-12-26|3442.54
#2019-12-27|3448.89
#2019-12-30|3421.25
#2019-12-31|3431.42
#2020-01-01| .
#2020-01-02|3460.52
#2020-01-03|3446.50
#2020-01-06|3459.13
#2020-01-07|3435.52
#2020-01-08|3471.09
#2020-01-09|3502.75
#2020-01-10|3501.68
#2020-01-13|3540.17
#2020-01-14|3521.54
#2020-01-15|3547.24
#2020-01-16|3577.92
#2020-01-17|3590.28
#2020-01-20| .
#2020-01-21|3590.80
#2020-01-22|3607.49
#2020-01-23|3624.20
#2020-01-24|3605.01
#2020-01-27|3565.53
#2020-01-28|3607.73
#2020-01-29|3591.81
#2020-01-30|3608.50
#2020-01-31|3531.15
#2020-02-03|3587.56
#2020-02-04|3653.30
#2020-02-05|3649.29
#2020-02-06|3664.89
#2020-02-07|3637.14
#2020-02-10|3672.15
#2020-02-11|3655.92
#2020-02-12|3667.80
#2020-02-13|3701.13
#2020-02-14|3741.03
#2020-02-17| .
#2020-02-18|3739.22
#2020-02-19|3766.27
#2020-02-20|3743.80
#2020-02-21|3693.28
#2020-02-24|3606.00
#2020-02-25|3467.23
#2020-02-26|3447.74
#2020-02-27|3324.49
#2020-02-28|3296.30
#2020-03-02|3449.98
#2020-03-03|3336.79
#2020-03-04|3483.93
#2020-03-05|3375.83
#2020-03-06|3317.22
#2020-03-09|3072.72
#2020-03-10|3262.96
#2020-03-11|3104.01
#2020-03-12|2828.06
#2020-03-13|3099.97
#2020-03-16|2679.12
#2020-03-17|2820.45
#2020-03-18|2613.19
#2020-03-19|2634.09
#2020-03-20|2492.91
#2020-03-23|2401.72
#2020-03-24|2692.72
#2020-03-25|2714.21
#2020-03-26|2900.82
#2020-03-27|2766.00
#2020-03-30|2867.16
#2020-03-31|2791.70
#2020-04-01|2643.06
#2020-04-02|2680.11
#2020-04-03|2626.35
#2020-04-06|2854.77
#2020-04-07|2835.09
#2020-04-08|2950.35
#2020-04-09|3015.38
#2020-04-10|3015.38
#2020-04-13|2950.25
#2020-04-14|3035.01
#2020-04-15|2941.91
#2020-04-16|2945.74
#2020-04-17|3067.76
#2020-04-20|3008.66
#2020-04-21|2886.14
#2020-04-22|3007.61
#2020-04-23|2995.32
#2020-04-24|3065.64
#2020-04-27|3133.94
#2020-04-28|3125.64
#2020-04-29|3250.71
#2020-04-30|3209.30
#2020-05-01|3126.71
#2020-05-04|3158.24
#2020-05-05|3208.17
#2020-05-06|3224.81
#2020-05-07|3369.41
#2020-05-08|3365.75
#2020-05-11|3341.32
#2020-05-12|3277.78
#2020-05-13|3230.23
#2020-05-14|3274.92
#2020-05-15|3307.29
#2020-05-18|3398.50
#2020-05-19|3370.84
#2020-05-20|3448.72
#2020-05-21|3405.12
#2020-05-22|3422.86
#2020-05-25|3422.86
#2020-05-26|3452.79
#2020-05-27|3487.39
#2020-05-28|3512.71
#2020-05-29|3558.98
#2020-06-01|3567.23
#2020-06-02|3614.98
#2020-06-03|3663.66
#2020-06-04|3602.46
#2020-06-05|3721.95
#2020-06-08|3737.02
#2020-06-09|3700.38
#2020-06-10|3710.05
#2020-06-11|3506.63
#2020-06-12|3561.09
#2020-06-15|3585.64
#2020-06-16|3669.30
#2020-06-17|3675.60
#2020-06-18|3696.54
#2020-06-19|3628.66
#2020-06-22|3699.61
#2020-06-23|3726.59
#2020-06-24|3597.67
#2020-06-25|3689.89
#2020-06-26|3631.95
#2020-06-29|3649.03
#2020-06-30|3726.44
#2020-07-01|3772.48
#2020-07-02|3779.67
#2020-07-03| .
#2020-07-06|3797.83
#2020-07-07|3781.48
#2020-07-08|3821.36
#2020-07-09|3797.86
#2020-07-10|3787.71
#2020-07-13|3706.24
#2020-07-14|3747.53
#2020-07-15|3803.87
#2020-07-16|3772.68
#2020-07-17|3834.17
#2020-07-20|3873.07
#2020-07-21|3862.26
#2020-07-22|3905.01
#2020-07-23|3865.06
#2020-07-24|3837.18
#2020-07-27|3885.15
#2020-07-28|3857.40
#2020-07-29|3954.54
#2020-07-30|3977.01
#2020-07-31|4009.57
#2020-08-03|4040.27
#2020-08-04|4033.17
#2020-08-05|4076.45
#2020-08-06|4119.63
#2020-08-07|4098.56
#2020-08-10|4040.75
#2020-08-11|4003.34
#2020-08-12|4033.05
#2020-08-13|4059.73
#2020-08-14|4038.48
#2020-08-17|4094.22
#2020-08-18|4082.54
#2020-08-19|4056.26
#2020-08-20|4086.99
#2020-08-21|4079.96
#2020-08-24|4107.18
#2020-08-25|4148.09
#2020-08-26|4169.15
#2020-08-27|4195.25
#2020-08-28|4220.78
#2020-08-31|4200.51
#2020-09-01|4250.87
#2020-09-02|4321.44
#2020-09-03|4183.15
#2020-09-04|4071.06
#2020-09-07| .
#2020-09-08|3966.07
#2020-09-09|4076.15
#2020-09-10|4000.15
#2020-09-11|3965.00
#2020-09-14|4050.67
#2020-09-15|4091.11
#2020-09-16|4066.41
#2020-09-17|4028.47
#2020-09-18|4003.24
#2020-09-21|3950.88
#2020-09-22|4018.01
#2020-09-23|3906.91
#2020-09-24|3894.03
#2020-09-25|3955.25
#2020-09-28|4040.70
#2020-09-29|4041.12
#2020-09-30|4062.72
#2020-10-01|4100.34
#2020-10-02|4056.39
#2020-10-05|4116.84
#2020-10-06|4052.47
#2020-10-07|4110.23
#2020-10-08|4141.47
#2020-10-09|4210.47
#2020-10-12|4232.69
#2020-10-13|4217.74
#2020-10-14|4175.67
#2020-10-15|4145.69
#2020-10-16|4157.90
#2020-10-19|4073.68
#2020-10-20|4098.04
#2020-10-21|4130.80
#2020-10-22|4106.58
#2020-10-23|4097.43
#2020-10-26|3965.97
#2020-10-27|3946.09
#2020-10-28|3781.34
#2020-10-29|3813.37
#2020-10-30|3745.85
#2020-11-02|3795.43
#2020-11-03|3848.89
#2020-11-04|3978.50
#2020-11-05|4071.72
#2020-11-06|4093.89
#2020-11-09|4266.33
#2020-11-10|4229.36
#2020-11-11|4254.29
#2020-11-12|4187.38
#2020-11-13|4246.64
#2020-11-16|4305.84
#2020-11-17|4298.33
#2020-11-18|4250.55
#2020-11-19|4274.69
#2020-11-20|4224.00
#2020-11-23|4316.52
#2020-11-24|4394.90
#2020-11-25|4426.95
#2020-11-26|4426.95
#2020-11-27|4414.13
#2020-11-30|4400.06
#2020-12-01|4428.89
#2020-12-02|4405.49
#2020-12-03|4393.71
#2020-12-04|4473.76
#2020-12-07|4461.09
#2020-12-08|4465.77
#2020-12-09|4395.97
#2020-12-10|4393.02
#2020-12-11|4370.88
#2020-12-14|4385.92
#2020-12-15|4427.81
#2020-12-16|4457.63
#2020-12-17|4541.14
#2020-12-18|4559.11
#2020-12-21|4517.04
#2020-12-22|4503.06
#2020-12-23|4469.45
#2020-12-24|4515.03
#2020-12-25|4515.03
#2020-12-28|4551.18
#2020-12-29|4528.21
#2020-12-30|4576.44
#2020-12-31|4609.80
#2021-01-01|4609.80
#2021-01-04|4545.27
#2021-01-05|4540.95
#2021-01-06|4529.99
#2021-01-07|4586.54
#2021-01-08|4638.00
#2021-01-11|4554.19
#2021-01-12|4518.35
#2021-01-13|4541.38
#2021-01-14|4438.46
#2021-01-15|4405.98
#2021-01-18|4405.98
#2021-01-19|4442.32
#2021-01-20|4498.84
#2021-01-21|4487.72
#2021-01-22|4451.09
#2021-01-25|4406.13
#2021-01-26|4368.49
#2021-01-27|4231.49
#2021-01-28|4344.02
#2021-01-29|4248.82
#2021-02-01|4349.77
#2021-02-02|4460.22
#2021-02-03|4457.19
#2021-02-04|4616.80
#2021-02-05|4610.14
#2021-02-08|4676.33
#2021-02-09|4670.07
#2021-02-10|4665.68
#2021-02-11|4717.97
#2021-02-12|4760.59
#2021-02-15|4760.59
#2021-02-16|4770.81
#2021-02-17|4729.82
#2021-02-18|4732.17
#2021-02-19|4685.53
#2021-02-22|4686.95
#2021-02-23|4701.94
#2021-02-24|4785.08
#2021-02-25|4643.73
#2021-02-26|4641.24
#2021-03-01|4779.36
#2021-03-02|4769.32
#2021-03-03|4693.04
#2021-03-04|4558.26
#2021-03-05|4649.92
#2021-03-08|4664.04
#2021-03-09|4749.73
#2021-03-10|4798.21
#2021-03-11|4888.61
#2021-03-12|4872.98
#2021-03-15|4882.69
#2021-03-16|4861.31
#2021-03-17|4857.20
#2021-03-18|4742.52
#2021-03-19|4648.07
#2021-03-22|4668.19
#2021-03-23|4643.31
#2021-03-24|4631.22
#2021-03-25|4641.93
#2021-03-26|4759.47
#2021-03-29|4713.70
#2021-03-30|4690.56
#2021-03-31|4701.72
#2021-04-01|4791.84
#2021-04-02|4791.84
#2021-04-05|4849.65
#2021-04-06|4853.59
#2021-04-07|4875.82
#2021-04-08|4951.31
#2021-04-09|4991.22
#2021-04-12|4999.03
#2021-04-13|5012.45
#2021-04-14|4978.58
#2021-04-15|5055.76
#2021-04-16|5046.71
#2021-04-19|5008.13
#2021-04-20|4963.53
#2021-04-21|5016.02
#2021-04-22|5019.03
#2021-04-23|5063.21
#2021-04-26|5099.35
#2021-04-27|5088.02
#2021-04-28|5129.66
#2021-04-29|5134.51
#2021-04-30|5063.72
#2021-05-03|5058.57
#2021-05-04|5008.12
#2021-05-05|4959.25
#2021-05-06|5005.42
#2021-05-07|5033.36
#2021-05-10|4928.48
#2021-05-11|4921.62
#2021-05-12|4790.13
#2021-05-13|4842.78
#2021-05-14|4919.93
#2021-05-17|4896.99
#2021-05-18|4866.36
#2021-05-19|4850.15
#2021-05-20|4919.74
#2021-05-21|4917.78
#2021-05-24|4987.80
#2021-05-25|4977.91
#2021-05-26|4965.94
#2021-05-27|4960.81
#2021-05-28|4963.28
#2021-05-31|4963.28
#2021-06-01|4965.18
#2021-06-02|5009.78
#2021-06-03|4955.64
#2021-06-04|5004.20
#2021-06-07|4978.56
#2021-06-08|4995.65
#2021-06-09|4985.43
#2021-06-10|5020.47
#2021-06-11|5047.73
#2021-06-14|5062.11
#2021-06-15|5063.01
#2021-06-16|5007.60
#2021-06-17|5057.50
#2021-06-18|5031.22
#2021-06-21|5101.37
#2021-06-22|5135.61
#2021-06-23|5125.61
#2021-06-24|5174.75
#2021-06-25|5193.60
#2021-06-28|5146.22
#2021-06-29|5152.32
#2021-06-30|5128.02
#2021-07-01|5164.81
#2021-07-02|5213.59
#2021-07-05|5213.59
#2021-07-06|5230.58
#2021-07-07|5257.86
#2021-07-08|5195.12
#2021-07-09|5267.45
#2021-07-12|5287.21
#2021-07-13|5315.58
#2021-07-14|5348.39
#2021-07-15|5352.20
#2021-07-16|5329.62
#2021-07-19|5184.92
#2021-07-20|5279.05
#2021-07-21|5341.52
#2021-07-22|5348.54
#2021-07-23|5439.40
#2021-07-26|5435.77
#2021-07-27|5419.28
#2021-07-28|5378.97
#2021-07-29|5356.07
#2021-07-30|5304.66
#2021-08-02|5215.90
#2021-08-03|5185.36
#2021-08-04|5172.26
#2021-08-05|5252.04
#2021-08-06|5275.25
#2021-08-09|5253.20
#2021-08-10|5227.00
#2021-08-11|5221.58
#2021-08-12|5192.08
#2021-08-13|5203.65
#2021-08-16|5230.05
#2021-08-17|5195.88
#2021-08-18|5141.82
#2021-08-19|5130.05
#2021-08-20|5149.31
#2021-08-23|5204.13
#2021-08-24|5210.52
#2021-08-25|5209.42
#2021-08-26|5151.28
#2021-08-27|5212.27
#2021-08-30|5210.45
#2021-08-31|5192.18
#2021-09-01|5193.11
#2021-09-02|5134.24
#2021-09-03|5143.20
#2021-09-06|5143.20
#2021-09-07|5150.97
#2021-09-08|5159.84
#2021-09-09|5151.89
#2021-09-10|5101.82
#2021-09-13|5091.81
#2021-09-14|5066.93
#2021-09-15|5092.77
#2021-09-16|5103.57
#2021-09-17|5045.96
#2021-09-20|4983.19
#2021-09-21|4969.33
#2021-09-22|5043.23
#2021-09-23|5162.86
#2021-09-24|5174.70
#2021-09-27|5142.80
#2021-09-28|5017.80
#2021-09-29|5013.28
#2021-09-30|4963.63
#2021-10-01|5078.61
#2021-10-04|4948.38
#2021-10-05|4996.72
#2021-10-06|5037.75
#2021-10-07|5090.36
#2021-10-08|5064.89
#2021-10-11|4974.35
#2021-10-12|4983.62
#2021-10-13|4972.04
#2021-10-14|5076.33
#2021-10-15|5167.62
#2021-10-18|5186.11
#2021-10-19|5238.76
#2021-10-20|5175.86
#2021-10-21|5120.45
#2021-10-22|5147.22
#2021-10-25|5188.42
#2021-10-26|5146.00
#2021-10-27|4927.78
#2021-10-28|4910.18
#2021-10-29|4911.60
#2021-11-01|4915.18
#2021-11-02|4866.43
#2021-11-03|4885.08
#2021-11-04|4904.20
#2021-11-05|4975.27
#2021-11-08|5006.38
#2021-11-09|4889.56
#2021-11-10|4920.14
#2021-11-11|4881.25
#2021-11-12|4947.36
#2021-11-15|4960.75
#2021-11-16|5013.01
#2021-11-17|4896.37
#2021-11-18|4835.21
#2021-11-19|4772.31
#2021-11-22|4650.18
#2021-11-23|4678.02
#2021-11-24|4739.11
#2021-11-25|4739.11
#2021-11-26|4602.32
#2021-11-29|4618.12
#2021-11-30|4519.13
#2021-12-01|4428.66
#2021-12-02|4578.94
#2021-12-03|4529.30
#2021-12-06|4620.17
#2021-12-07|4730.40
#2021-12-08|4785.05
#2021-12-09|4755.00
#2021-12-10|4782.69
#2021-12-13|4733.80
#2021-12-14|4691.97
#2021-12-15|4749.41
#2021-12-16|4799.26
#2021-12-17|4740.39
#2021-12-20|4630.97
#2021-12-21|4784.14
#2021-12-22|4851.94
#2021-12-23|4865.03
#2021-12-24|4865.03
#2021-12-27|4897.02
#2021-12-28|4893.28
#2021-12-29|4896.33
#2021-12-30|4897.79
#2021-12-31|4873.96
#2022-01-03|4940.28
#2022-01-04|4950.30
#2022-01-05|4874.71
#2022-01-06|4859.04
#2022-01-07|4811.11
#2022-01-10|4753.22
#2022-01-11|4824.78
#2022-01-12|4815.95
#2022-01-13|4753.54
#2022-01-14|4713.34
#2022-01-17|4713.34
#2022-01-18|4649.74
#2022-01-19|4593.46
#2022-01-20|4582.42
#2022-01-21|4448.92
#2022-01-24|4428.53
#2022-01-25|4394.39
#2022-01-26|4373.78
#2022-01-27|4376.42
#2022-01-28|4627.16
#2022-01-31|4720.42
#2022-02-01|4795.97
#2022-02-02|4688.21
#2022-02-03|4564.42
#2022-02-04|4564.47
#2022-02-07|4525.29
#2022-02-08|4530.77
#2022-02-09|4629.88
#2022-02-10|4527.32
#2022-02-11|4455.37
#2022-02-14|4458.62
#2022-02-15|4507.00
#2022-02-16|4498.61
#2022-02-17|4376.30
#2022-02-18|4337.53
#2022-02-21|4337.53
#2022-02-22|4309.84
#2022-02-23|4207.90
#2022-02-24|4281.13
#2022-02-25|4378.25
#2022-02-28|4341.20
#2022-03-01|4191.61
#2022-03-02|4229.14
#2022-03-03|4173.54
#2022-03-04|4083.63
#2022-03-07|3899.75
#2022-03-08|3902.67
#2022-03-09|4061.86
#2022-03-10|4032.92
#2022-03-11|4000.71
#2022-03-14|4024.68
#2022-03-15|4127.77
#2022-03-16|4262.65
#2022-03-17|4313.67
#2022-03-18|4406.80
#2022-03-21|4352.38
#2022-03-22|4411.89
#2022-03-23|4324.96
#2022-03-24|4380.92
#2022-03-25|4384.02
#2022-03-28|4426.52
#2022-03-29|4572.46
#2022-03-30|4518.06
#2022-03-31|4464.71
#2022-04-01|4520.86
#2022-04-04|4580.96
#2022-04-05|4532.98
#2022-04-06|4440.03
#2022-04-07|4410.63
#2022-04-08|4407.89
#2022-04-11|4340.13
#2022-04-12|4309.71
#2022-04-13|4349.38
#2022-04-14|4320.50
#2022-04-15|4320.50
#2022-04-18|4309.47
#2022-04-19|4399.33
#2022-04-20|4378.03
#2022-04-21|4318.08
#2022-04-22|4166.36
#2022-04-25|4222.30
#2022-04-26|4074.59
#2022-04-27|4176.35
#2022-04-28|4341.06
#2022-04-29|4163.05
#2022-05-02|4158.39
#2022-05-03|4147.65
#2022-05-04|4275.85
#2022-05-05|4074.24
#2022-05-06|3996.03
#2022-05-09|3827.96
#2022-05-10|3825.10
#2022-05-11|3776.44
#2022-05-12|3743.90
#2022-05-13|3863.27
#2022-05-16|3825.44
#2022-05-17|3930.15
#2022-05-18|3811.89
#2022-05-19|3810.38
#2022-05-20|3837.07
#2022-05-23|3948.59
#2022-05-24|3866.57
#2022-05-25|3907.87
#2022-05-26|4007.48
#2022-05-27|4126.18
#2022-05-30|4126.18
#2022-05-31|4100.66
#2022-06-01|4047.80
#2022-06-02|4154.81
#2022-06-03|4099.16
#2022-06-06|4111.62
#2022-06-07|4151.69
#2022-06-08|4111.67
#2022-06-09|3973.09
#2022-06-10|3831.24
#2022-06-13|3663.97
#2022-06-14|3657.91
#2022-06-15|3718.33
#2022-06-16|3552.92
#2022-06-17|3597.75
#2022-06-20|3597.75
#2022-06-21|3662.67
#2022-06-22|3664.88
#2022-06-23|3696.02
#2022-06-24|3859.06
#2022-06-27|3819.28
#2022-06-28|3707.88
#2022-06-29|3701.70
#2022-06-30|3649.51
#2022-07-01|3704.20
#2022-07-04|3704.20
#2022-07-05|3720.24
#2022-07-06|3728.09
#2022-07-07|3769.50
#2022-07-08|3764.70
#2022-07-11|3742.25
#2022-07-12|3731.34
#2022-07-13|3717.58
#2022-07-14|3708.95
#2022-07-15|3801.19
#2022-07-18|3774.54
#2022-07-19|3904.78
#2022-07-20|3934.12
#2022-07-21|3987.45
#2022-07-22|3960.25
#2022-07-25|3961.47
#2022-07-26|3904.84
#2022-07-27|3998.24
#2022-07-28|4058.68
#2022-07-29|4090.61
#2022-08-01|4090.50
#2022-08-02|4054.04
#2022-08-03|4154.11
#2022-08-04|4168.27
#2022-08-05|4177.71
#2022-08-08|4164.67
#2022-08-09|4127.81
#2022-08-10|4220.57
#2022-08-11|4205.41
#2022-08-12|4260.97
#2022-08-15|4301.79
#2022-08-16|4306.68
#2022-08-17|4254.16
#2022-08-18|4267.84
#2022-08-19|4216.03
#2022-08-22|4124.71
#2022-08-23|4089.48
#2022-08-24|4096.00
#2022-08-25|4157.12
#2022-08-26|4006.01
#2022-08-29|3974.40
#2022-08-30|3949.55
#2022-08-31|3914.21
#2022-09-01|3921.45
#2022-09-02|3868.00
#2022-09-05|3868.00
#2022-09-06|3877.69
#2022-09-07|3947.55
#2022-09-08|3969.41
#2022-09-09|4032.95
#2022-09-12|4076.81
#2022-09-13|3914.24
#2022-09-14|3907.42
#2022-09-15|3846.24
#2022-09-16|3808.83
#2022-09-19|3816.12
#2022-09-20|3771.53
#2022-09-21|3688.96
#2022-09-22|3623.01
#2022-09-23|3587.50
#2022-09-26|3527.18
#2022-09-27|3500.19
#2022-09-28|3572.77
#2022-09-29|3528.59
#2022-09-30|3488.32
#2022-10-03|3571.71
#2022-10-04|3698.60
#2022-10-05|3718.75
#2022-10-06|3667.02
#2022-10-07|3584.94
#2022-10-10|3543.46
#2022-10-11|3486.60
#2022-10-12|3467.86
#2022-10-13|3566.45
#2022-10-14|3494.20
#2022-10-17|3592.90
#2022-10-18|3640.63
#2022-10-19|3602.97
#2022-10-20|3584.39
#2022-10-21|3636.01
#2022-10-24|3669.68
#2022-10-25|3759.62
#2022-10-26|3819.12
#2022-10-27|3820.07
#2022-10-28|3923.40
#2022-10-31|3878.34
#2022-11-01|3884.14
#2022-11-02|3749.37
#2022-11-03|3594.15
#2022-11-04|3658.87
#2022-11-07|3734.74
#2022-11-08|3776.76
#2022-11-09|3671.07
#2022-11-10|3930.41
#2022-11-11|3953.55
#2022-11-14|3944.70
#2022-11-15|3978.50
#2022-11-16|3950.16
#2022-11-17|3923.07
#2022-11-18|3933.99
#2022-11-21|3888.08
#2022-11-22|3949.90
#2022-11-23|3976.47
#2022-11-24|3976.47
#2022-11-25|3998.02
#2022-11-28|3932.21
#2022-11-29|3916.18
#2022-11-30|4056.07
#2022-12-01|4077.30
#2022-12-02|4061.26
#2022-12-05|3984.80
#2022-12-06|3901.30
#2022-12-07|3905.80
#2022-12-08|3937.86
#2022-12-09|3918.31
#2022-12-12|4001.45
#2022-12-13|4009.00
#2022-12-14|3985.59
#2022-12-15|3854.92
#2022-12-16|3798.66
#2022-12-19|3747.83
#2022-12-20|3767.26
#2022-12-21|3814.66
#2022-12-22|3762.76
#2022-12-23|3790.25
#2022-12-26|3790.25
#2022-12-27|3793.42
#2022-12-28|3753.24
#2022-12-29|3830.45
#2022-12-30|3821.31
#2023-01-02|3821.31
#2023-01-03|3837.49
#2023-01-04|3908.37
#2023-01-05|3845.89
#2023-01-06|3965.97
#2023-01-09|3987.93
#2023-01-10|4008.63
#2023-01-11|4067.80
#2023-01-12|4087.13
#2023-01-13|4077.01
#2023-01-16|4077.01
#2023-01-17|4078.88
#2023-01-18|4005.89
#2023-01-19|3976.61
#2023-01-20|4077.26
#2023-01-23|4108.04
#2023-01-24|4097.14
#2023-01-25|4095.47
#2023-01-26|4093.42
#2023-01-27|4149.77
#2023-01-30|4111.17
#2023-01-31|4154.69
#2023-02-01|4189.39
#2023-02-02|4244.87
#2023-02-03|4218.34
#2023-02-06|4172.02
#2023-02-07|4225.88
#2023-02-08|4176.23
#2023-02-09|4157.89
#2023-02-10|4152.20
#2023-02-13|4172.85
#2023-02-14|4157.43
#2023-02-15|4176.62
#2023-02-16|4125.56
#2023-02-17|4082.42
#2023-02-20|4082.42
#2023-02-21|4008.24
#2023-02-22|4006.80
#2023-02-23|4022.05
#2023-02-24|3990.16
#2023-02-27|3996.42
#2023-02-28|3991.10
#2023-03-01|3979.49
#2023-03-02|4004.92
#2023-03-03|4078.24
#2023-03-06|4105.17
#2023-03-07|4028.15
#2023-03-08|4025.37
#2023-03-09|3966.71
#2023-03-10|3868.30
#2023-03-13|3805.33
#2023-03-14|3890.04
#2023-03-15|3838.50
#2023-03-16|3869.74
#2023-03-17|3839.20
#2023-03-20|3866.94
#2023-03-21|3946.54
#2023-03-22|3879.25
#2023-03-23|3903.71
#2023-03-24|3895.29
#2023-03-27|3921.47
#2023-03-28|3907.66
#2023-03-29|3984.13
#2023-03-30|3986.64
#2023-03-31|4038.18
#2023-04-03|4045.00
#2023-04-04|4018.60
#2023-04-05|4001.93
#2023-04-06|3994.93
#2023-04-07|3994.93
#2023-04-10|3992.86
#2023-04-11|4027.45
#2023-04-12|4001.58
#2023-04-13|4068.06
#2023-04-14|4071.52
#2023-04-17|4087.30
#2023-04-18|4080.54
#2023-04-19|4072.81
#2023-04-20|4069.86
#2023-04-21|4074.59
#2023-04-24|4065.70
#2023-04-25|3994.42
#2023-04-26|3972.57
#2023-04-27|4037.93
#2023-04-28|4107.71
#2023-05-01|4084.15
#2023-05-02|3997.39
#2023-05-03|3990.71
#2023-05-04|3963.48
#2023-05-05|4044.63
#2023-05-08|4045.07
#2023-05-09|4014.91
#2023-05-10|3997.74
#2023-05-11|4002.18
#2023-05-12|4001.06
#2023-05-15|4023.21
#2023-05-16|3991.96
#2023-05-17|4052.01
#2023-05-18|4093.12
#2023-05-19|4073.17
#2023-05-22|4081.88
#2023-05-23|4003.94
#2023-05-24|3963.10
#2023-05-25|3960.73
#2023-05-26|4021.93
#2023-05-29|4021.93
#2023-05-30|4002.34
#2023-05-31|3986.73
#2023-06-01|4046.47
#2023-06-02|4110.72
#2023-06-05|4077.51
#2023-06-06|4135.45
#2023-06-07|4108.74
#2023-06-08|4080.42
#2023-06-09|4089.20
#2023-06-12|4132.92
#2023-06-13|4130.97
#2023-06-14|4128.95
#2023-06-15|4187.70
#2023-06-16|4182.75
#2023-06-19|4182.75
#2023-06-20|4161.37
#2023-06-21|4155.14
#2023-06-22|4150.29
#2023-06-23|4122.88
#2023-06-26|4098.86
#2023-06-27|4135.34
#2023-06-28|4142.77
#2023-06-29|4205.50
#2023-06-30|4259.12
#2023-07-03|4274.53
#2023-07-04|4274.53
#2023-07-05|4292.67
#2023-07-06|4261.53
#2023-07-07|4235.79
#2023-07-10|4287.38
#2023-07-11|4336.03
#2023-07-12|4356.98
#2023-07-13|4385.62
#2023-07-14|4387.51
#2023-07-17|4417.64
#2023-07-18|4417.68
#2023-07-19|4414.10
#2023-07-20|4383.46
#2023-07-21|4372.50
#2023-07-24|4401.15
#2023-07-25|4387.49
#2023-07-26|4393.95
#2023-07-27|4332.22
#2023-07-28|4343.02
#2023-07-31|4372.40
#2023-08-01|4403.11
#2023-08-02|4341.97
#2023-08-03|4318.52
#2023-08-04|4282.87
#2023-08-07|4335.64
#2023-08-08|4301.46
#2023-08-09|4292.60
#2023-08-10|4304.13
#2023-08-11|4293.73
#2023-08-14|4322.01
#2023-08-15|4258.39
#2023-08-16|4248.60
#2023-08-17|4219.53
#2023-08-18|4219.50
#2023-08-21|4234.76
#2023-08-22|4245.67
#2023-08-23|4288.16
#2023-08-24|4253.34
#2023-08-25|4298.64
#2023-08-28|4331.58
#2023-08-29|4364.27
#2023-08-30|4381.57
#2023-08-31|4365.14
#2023-09-01|4404.50
#2023-09-04|4404.50
#2023-09-05|4365.03
#2023-09-06|4364.09
#2023-09-07|4365.04
#2023-09-08|4351.91
#2023-09-11|4361.10
#2023-09-12|4349.18
#2023-09-13|4349.49
#2023-09-14|4338.73
#2023-09-15|4323.46
#2023-09-18|4339.61
#2023-09-19|4322.75
#2023-09-20|4289.29
#2023-09-21|4202.27
#2023-09-22|4190.85
#2023-09-25|4192.57
#2023-09-26|4125.29
#2023-09-27|4129.77
#2023-09-28|4134.18
#2023-09-29|4118.00
#2023-10-02|4118.32
#2023-10-03|4068.92
#2023-10-04|4112.29
#2023-10-05|4122.99
#2023-10-06|4162.62
#2023-10-09|4163.08
#2023-10-10|4195.81
#2023-10-11|4197.57
#2023-10-12|4175.17
#2023-10-13|4160.79
#2023-10-16|4201.47
#2023-10-17|4224.85
#2023-10-18|4152.85
#2023-10-19|4104.05
#2023-10-20|4049.02
#2023-10-23|4036.43
#2023-10-24|4068.97
#2023-10-25|4012.47
#2023-10-26|3938.98
#2023-10-27|3912.03
#2023-10-30|3969.52
#2023-10-31|4014.56
#2023-11-01|4034.51
#2023-11-02|4136.98
#2023-11-03|4180.90
#2023-11-06|4175.85
#2023-11-07|4198.33
#2023-11-08|4217.58
#2023-11-09|4188.74
#2023-11-10|4249.96
#2023-11-13|4238.12
#2023-11-14|4302.37
#2023-11-15|4331.56
#2023-11-16|4329.66
#2023-11-17|4354.45
#2023-11-20|4384.23
#2023-11-21|4392.97
#2023-11-22|4418.24
#2023-11-23|4418.24
#2023-11-24|4429.36
#2023-11-27|4422.41
#2023-11-28|4433.16
#2023-11-29|4451.78
#2023-11-30|4485.53
#2023-12-01|4526.78
#2023-12-04|4499.58
#2023-12-05|4485.37
#2023-12-06|4491.16
#2023-12-07|4506.03
#2023-12-08|4513.75
#2023-12-11|4550.94
#2023-12-12|4593.48
#2023-12-13|4654.63
#2023-12-14|4627.93
#2023-12-15|4620.58
#2023-12-18|4645.06
#2023-12-19|4667.74
#2023-12-20|4604.96
#2023-12-21|4656.27
#2023-12-22|4671.48
#2023-12-25|4671.48
#2023-12-26|4680.67
#2023-12-27|4689.01
#2023-12-28|4700.04
#2023-12-29|4686.57
#2024-01-01|4686.57
#2024-01-02|4649.62
#2024-01-03|4591.28
#2024-01-04|4605.37
#2024-01-05|4614.91
#2024-01-08|4671.72
#2024-01-09|4669.17
#2024-01-10|4689.00
#2024-01-11|4690.50
#2024-01-12|4706.63
#2024-01-15|4706.63
#2024-01-16|4691.25
#2024-01-17|4693.72
#2024-01-18|4729.14
#2024-01-19|4795.45
#2024-01-22|4825.03
#2024-01-23|4829.48
#2024-01-24|4813.68
#2024-01-25|4820.04
#2024-01-26|4835.82
#2024-01-29|4890.84
#2024-01-30|4922.49
#2024-01-31|4876.06
#2024-02-01|4958.99
#2024-02-02|4983.93
#2024-02-05|4945.30
#2024-02-06|4956.17
#2024-02-07|4985.68
#2024-02-08|4957.62
#2024-02-09|4974.17
#2024-02-12|4970.04
#2024-02-13|4935.91
#2024-02-14|4992.31
#2024-02-15|5044.42
#2024-02-16|5010.25
#2024-02-19|5010.25
#2024-02-20|4941.71
#2024-02-21|4949.66
#2024-02-22|5056.19
#2024-02-23|5098.03
#2024-02-26|5101.79
#2024-02-27|5105.67
#2024-02-28|5121.85
#2024-02-29|5104.03
#2024-03-01|5122.96
#2024-03-04|5085.59
#2024-03-05|5045.77
#2024-03-06|5070.54
#2024-03-07|5084.20
#2024-03-08|5081.91
#2024-03-11|5072.92
#2024-03-12|5125.42
#2024-03-13|5138.83
#2024-03-14|5134.48
#2024-03-15|5092.86
#2024-03-18|5120.97
#2024-03-19|5159.93
#2024-03-20|5221.64
#2024-03-21|5187.38
#2024-03-22|5101.84
#2024-03-25|5070.51
#2024-03-26|5082.96
#2024-03-27|5115.94
#2024-03-28|5150.11
#2024-03-29|5150.11
#2024-04-01|5093.58
#2024-04-02|5081.04
#2024-04-03|5059.53
#2024-04-04|4983.81
#2024-04-05|5048.01
#2024-04-08|5070.25
#2024-04-09|5055.75
#2024-04-10|4986.71
#2024-04-11|4987.45
#2024-04-12|4944.63
#2024-04-15|4888.48
#2024-04-16|4882.08
#2024-04-17|4885.64
#2024-04-18|4857.70
#2024-04-19|4879.48
#2024-04-22|4917.38
#2024-04-23|4977.38
#2024-04-24|4970.16
#2024-04-25|4948.99
#2024-04-26|4939.95
#2024-04-29|4919.17
#2024-04-30|4859.58
#2024-05-01|4804.75
#2024-05-02|4818.12
#2024-05-03|4837.92
#2024-05-06|4899.06
#2024-05-07|4948.46
#2024-05-08|4949.76
#2024-05-09|4968.38
#2024-05-10|4986.86
#2024-05-13|4979.09
#2024-05-14|4973.89
#2024-05-15|5010.56
#2024-05-16|5006.41
#2024-05-17|5012.06
#2024-05-20|5009.17
#2024-05-21|4984.49
#2024-05-22|4968.13
#2024-05-23|4917.81
#2024-05-24|4914.42
#2024-05-27|4914.42
#2024-05-28|4852.41
#2024-05-29|4806.17
#2024-05-30|4804.22
#2024-05-31|4839.57
#2024-06-03|4807.97
#2024-06-04|4835.01
#2024-06-05|4862.15
#2024-06-06|4890.53
#2024-06-07|4904.09
#2024-06-10|4881.19
#2024-06-11|4856.82
#2024-06-12|4817.51
#2024-06-13|4803.06
#2024-06-14|4806.76
#2024-06-17|4834.26
#2024-06-18|4850.51
#2024-06-19|4850.51
#2024-06-20|4911.41
#2024-06-21|4921.80
#2024-06-24|4934.61
#2024-06-25|4909.67
#2024-06-26|4876.23
#2024-06-27|4815.24
#2024-06-28|4807.21
#2024-07-01|4789.87
#2024-07-02|4856.85
#2024-07-03|4870.00
#2024-07-04|4870.00
#2024-07-05|4872.50
#2024-07-08|4836.35
#2024-07-09|4836.65
#2024-07-10|4791.00
#2024-07-11|4825.20
#2024-07-12|4888.88
#2024-07-15|4957.09
#2024-07-16|5015.08
#2024-07-17|5048.99
#2024-07-18|5021.50
#2024-07-19|4972.01
#2024-07-22|5017.34
#2024-07-23|4979.04
#2024-07-24|4881.99
#2024-07-25|4873.74
#2024-07-26|4949.44
#2024-07-29|4977.24
#2024-07-30|5036.53
#2024-07-31|5095.17
#2024-08-01|5052.95
#2024-08-02|5002.98
#2024-08-05|4843.19
#2024-08-06|4910.27
#2024-08-07|4900.02
#2024-08-08|4969.52
#2024-08-09|4989.19
#2024-08-12|4964.30
#2024-08-13|5016.75
#2024-08-14|5043.23
#2024-08-15|5118.70
#2024-08-16|5137.87
#2024-08-19|5152.74
#2024-08-20|5166.45
#2024-08-21|5169.66
#2024-08-22|5165.43
#2024-08-23|5182.70
#2024-08-26|5204.19
#2024-08-27|5245.91
#2024-08-28|5225.05
#2024-08-29|5293.61
#2024-08-30|5322.82
#2024-09-02|5322.82
#2024-09-03|5306.95
#2024-09-04|5320.73
#2024-09-05|5276.97
#2024-09-06|5230.80
#2024-09-09|5332.20
#2024-09-10|5340.91
#2024-09-11|5356.43
#2024-09-12|5387.13
#2024-09-13|5413.25
#2024-09-16|5459.84
#2024-09-17|5454.76
#2024-09-18|5413.86
#2024-09-19|5446.21
#2024-09-20|5435.02
#2024-09-23|5474.90
#2024-09-24|5363.66
#2024-09-25|5329.96
#2024-09-26|5392.69
#2024-09-27|5400.90
#2024-09-30|5424.76
#2024-10-01|5435.39
#2024-10-02|5446.36
#2024-10-03|5449.40
#2024-10-04|5490.35
#2024-10-07|5437.36
#2024-10-08|5479.49
#2024-10-09|5522.67
#2024-10-10|5497.36
#2024-10-11|5544.50
#2024-10-14|5601.80
#2024-10-15|5600.79
#2024-10-16|5687.30
#2024-10-17|5705.49
#2024-10-18|5706.72
#2024-10-21|5663.18
#2024-10-22|5643.49
#2024-10-23|5631.07
#2024-10-24|5609.73
#2024-10-25|5584.02
#2024-10-28|5623.83
#2024-10-29|5596.25
#2024-10-30|5638.32
#2024-10-31|5579.76
#2024-11-01|5607.82
#2024-11-04|5604.49
#2024-11-05|5640.67
#2024-11-06|5889.88
#2024-11-07|5861.79
#2024-11-08|5909.49
#2024-11-11|5992.18
#2024-11-12|5984.10
#2024-11-13|5976.31
#2024-11-14|5920.08
#2024-11-15|5897.80
#2024-11-18|5912.94
#2024-11-19|5908.51
#2024-11-20|5888.43
#2024-11-21|5945.34
#2024-11-22|5990.08
#2024-11-25|6040.72
#2024-11-26|6045.98
#2024-11-27|6056.07
#2024-11-28|6056.07
#2024-11-29|6064.47
#2024-12-02|6049.25
#2024-12-03|5993.68
#2024-12-04|6003.84
#2024-12-05|5971.75
#2024-12-06|6022.23
#2024-12-09|5925.23
#2024-12-10|5968.27
#2024-12-11|6008.55
#2024-12-12|5983.15
#2024-12-13|5972.60
#2024-12-16|5983.38
#2024-12-17|5980.80
#2024-12-18|5803.03
#2024-12-19|5870.55
#2024-12-20|5924.28
#2024-12-23|5910.17
#2024-12-24|5978.37
#2024-12-25|5978.37
#2024-12-26|5975.65
#2024-12-27|5920.42
#2024-12-30|5855.81
#2024-12-31|5852.36
#2025-01-01|5852.36
#2025-01-02|5829.46
#2025-01-03|5873.32
#2025-01-06|5828.30
#2025-01-07|5819.50
#2025-01-08|5851.69
#2025-01-09|5851.69
#2025-01-10|5715.57
#2025-01-13|5739.91
#2025-01-14|5792.36
#2025-01-15|5909.58
#2025-01-16|5927.58
#2025-01-17|5957.52
#2025-01-20|5957.52
#2025-01-21|6008.92
#2025-01-22|6017.48
#2025-01-23|6062.50
#2025-01-24|6064.77
#2025-01-27|6152.59
#2025-01-28|6153.00
#2025-01-29|6157.44
#2025-01-30|6277.07
#2025-01-31|6233.44
#2025-02-03|6270.35
#2025-02-04|6215.06
#2025-02-05|6313.60
#2025-02-06|6291.01
#2025-02-07|6254.53
#2025-02-10|6269.29
#2025-02-11|6243.49
#2025-02-12|6231.50
#2025-02-13|6266.99
#2025-02-14|6260.26
#2025-02-17|6260.26
#2025-02-18|6298.87
#2025-02-19|6303.92
#2025-02-20|6233.36
#2025-02-21|6112.81
#2025-02-24|6121.98
#2025-02-25|6137.67
#2025-02-26|6110.11
#2025-02-27|6132.99
#2025-02-28|6222.27
#2025-03-03|6193.51
#2025-03-04|6024.48
#2025-03-05|6048.99
#2025-03-06|5923.26
#2025-03-07|5937.97
#2025-03-10|5819.26
#2025-03-11|5691.07
#2025-03-12|5696.12
#2025-03-13|5621.25
#2025-03-14|5710.43
#2025-03-17|5764.62
#2025-03-18|5751.07
#2025-03-19|5833.02
#2025-03-20|5785.17
#2025-03-21|5759.67
#2025-03-24|5863.94
#2025-03-25|5876.87
#2025-03-26|5890.91
#2025-03-27|5921.16
#2025-03-28|5792.21
#2025-03-31|5889.71
#2025-04-01|5888.05
#2025-04-02|5924.85
#2025-04-03|5705.10
#2025-04-04|5305.52
#2025-04-07|5282.40
#2025-04-08|5212.06
#2025-04-09|5646.56
#2025-04-10|5471.96
#2025-04-11|5581.46
#2025-04-14|5632.59
#2025-04-15|5642.20
#2025-04-16|5564.64
#2025-04-17|5563.95
#2025-04-18|5563.95
#2025-04-21|5447.32
#2025-04-22|5627.43
#2025-04-23|5687.72
#2025-04-24|5695.89
#2025-04-25|5682.95
#2025-04-28|5698.96
#2025-04-29|5767.99
#2025-04-30|5811.83
#2025-05-01|5794.49
#2025-05-02|5884.27
#2025-05-05|5905.71
#2025-05-06|5874.10
#2025-05-07|5917.98
#2025-05-08|5962.27
#2025-05-09|5973.07
#2025-05-12|6102.33
#2025-05-13|6113.58
#2025-05-14|6095.66
#2025-05-15|6122.75
#2025-05-16|6158.14
#2025-05-19|6195.32
#2025-05-20|6150.95
#2025-05-21|6007.65
#2025-05-22|6011.89
#2025-05-23|5948.63
#2025-05-26|5948.63
#2025-05-27|6047.65
#2025-05-28|6055.11
#2025-05-29|6077.80
#2025-05-30|6113.47
#2025-06-02|6103.03
#2025-06-03|6139.69
#2025-06-04|6168.46
#2025-06-05|6164.03
#2025-06-06|6220.34
#2025-06-09|6174.29
#2025-06-10|6213.15
#2025-06-11|6215.38
#2025-06-12|6193.55
#2025-06-13|5979.51
#2025-06-16|6047.18
#2025-06-17|6026.51
#2025-06-18|5862.02
#2025-06-19|5862.02
#2025-06-20|5818.32
#2025-06-23|5914.83
#2025-06-24|6040.52
#2025-06-25|5944.08
#2025-06-26|5953.13
#2025-06-27|5995.36
#2025-06-30|6079.26
#2025-07-01|6119.38
#2025-07-02|6098.60
#2025-07-03|6168.04
#2025-07-04|6168.04
#2025-07-07|6119.93
#2025-07-08|6072.25
#2025-07-09|6087.02
#2025-07-10|6075.81
#2025-07-11|5949.61
#2025-07-14|5990.70
#2025-07-15|5904.39
#2025-07-16|5956.30
#2025-07-17|5987.54
#2025-07-18|5970.84
#2025-07-21|5974.22
#2025-07-22|6007.55
#2025-07-23|6016.85
#2025-07-24|5992.31
#2025-07-25|6040.41
#2025-07-28|6011.59
#2025-07-29|5968.80
#2025-07-30|5926.74
#2025-07-31|5883.21
#2025-08-01|5750.54
#2025-08-04|5817.48
#2025-08-05|5746.32
#2025-08-06|5779.03
#2025-08-07|5698.28
#2025-08-08|5749.64
#2025-08-11|5728.24
#2025-08-12|5762.65
#2025-08-13|5853.69
#2025-08-14|5872.80
#2025-08-15|5852.52
#2025-08-18|5856.74
#2025-08-19|5877.49
#2025-08-20|5901.08
#2025-08-21|5883.56
#2025-08-22|6004.09
#2025-08-25|5955.43
#2025-08-26|5975.95
#2025-08-27|5974.95
#2025-08-28|5985.04
#2025-08-29|6019.79
#2025-09-01|6019.79
#2025-09-02|5960.71
#2025-09-03|5952.01
#2025-09-04|5983.93
#2025-09-05|5899.30
#2025-09-08|5903.28
#2025-09-09|5890.69
#2025-09-10|5807.72
#2025-09-11|5901.65
#2025-09-12|5820.91
#2025-09-15|5825.20
#2025-09-16|5836.05
#2025-09-17|5919.78
#2025-09-18|5868.89
#2025-09-19|5867.20
#2025-09-22|5881.61
#2025-09-23|5797.84
#2025-09-24|5800.13
#2025-09-25|5752.51
#2025-09-26|5784.84
#2025-09-29|5830.12
#2025-09-30|5787.16
#2025-10-01|5810.01
#2025-10-02|5842.50
#2025-10-03|5881.03
#2025-10-06|5880.54
#2025-10-07|5915.19
#2025-10-08|5890.07
#2025-10-09|5826.65
#2025-10-10|5708.99
#2025-10-13|5734.19
#2025-10-14|5820.63
#2025-10-15|5774.45
#2025-10-16|5623.04
#2025-10-17|5755.55
#2025-10-20|5820.86
#2025-10-21|5885.03
#2025-10-22|5858.75
#2025-10-23|5876.68
#2025-10-24|5900.44
#2025-10-27|5911.75
#2025-10-28|5891.28
#2025-10-29|5671.01
#2025-10-30|5675.69
#2025-10-31|5675.64
#2025-11-03|5624.09
#2025-11-04|5638.74
#2025-11-05|5670.33
#2025-11-06|5612.80
#2025-11-07|5623.45
#2025-11-10|5625.84
#2025-11-11|5667.83
#2025-11-12|5684.56
#2025-11-13|5623.35
#2025-11-14|5529.46
#2025-11-17|5425.35
#2025-11-18|5367.67
#2025-11-19|5405.83
#2025-11-20|5380.90
#2025-11-21|5502.49
#2025-11-24|5483.70
#2025-11-25|5584.11
#2025-11-26|5586.79
#2025-11-27|5586.79
#2025-11-28|5621.11
#2025-12-01|5588.76
#2025-12-02|5603.04
#2025-12-03|5665.78
#2025-12-04|5627.18
#2025-12-05|5657.67
#2025-12-08|5594.69
#2025-12-09|5580.43
#2025-12-10|5631.76
#2025-12-11|5816.50
#2025-12-12|5844.77
#2025-12-15|5838.00
#2025-12-16|5812.77
#2025-12-17|5798.20
#2025-12-18|5801.25
#2025-12-19|5833.80
#2025-12-22|5876.99
#2025-12-23|5875.79
#2025-12-24|5900.40
#2025-12-25|5900.40
#2025-12-26|5901.80
#2025-12-29|5881.75
#2025-12-30|5861.72