Table Data - Nasdaq US Large Cap Industrials Net Total Return Index
| Title | Nasdaq US Large Cap Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL50N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-04-13 |
| Last Updated | 2026-04-13 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSL50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1032.88 |
| 2012-12-04 | 1035.86 |
| 2012-12-05 | 1046.93 |
| 2012-12-06 | 1048.46 |
| 2012-12-07 | 1053.06 |
| 2012-12-10 | 1057.05 |
| 2012-12-11 | 1060.89 |
| 2012-12-12 | 1062.93 |
| 2012-12-13 | 1057.82 |
| 2012-12-14 | 1056.73 |
| 2012-12-17 | 1066.95 |
| 2012-12-18 | 1078.21 |
| 2012-12-19 | 1070.26 |
| 2012-12-20 | 1075.05 |
| 2012-12-21 | 1067.63 |
| 2012-12-24 | 1064.33 |
| 2012-12-25 | . |
| 2012-12-26 | 1060.45 |
| 2012-12-27 | 1059.28 |
| 2012-12-28 | 1047.19 |
| 2012-12-31 | 1065.87 |
| 2013-01-01 | . |
| 2013-01-02 | 1092.08 |
| 2013-01-03 | 1091.48 |
| 2013-01-04 | 1099.06 |
| 2013-01-07 | 1094.30 |
| 2013-01-08 | 1086.42 |
| 2013-01-09 | 1096.63 |
| 2013-01-10 | 1102.25 |
| 2013-01-11 | 1099.15 |
| 2013-01-14 | 1102.95 |
| 2013-01-15 | 1105.67 |
| 2013-01-16 | 1101.43 |
| 2013-01-17 | 1111.09 |
| 2013-01-18 | 1121.82 |
| 2013-01-21 | . |
| 2013-01-22 | 1126.24 |
| 2013-01-23 | 1127.29 |
| 2013-01-24 | 1132.62 |
| 2013-01-25 | 1138.01 |
| 2013-01-28 | 1138.13 |
| 2013-01-29 | 1140.90 |
| 2013-01-30 | 1131.63 |
| 2013-01-31 | 1126.00 |
| 2013-02-01 | 1140.00 |
| 2013-02-04 | 1128.68 |
| 2013-02-05 | 1139.24 |
| 2013-02-06 | 1138.87 |
| 2013-02-07 | 1139.10 |
| 2013-02-08 | 1143.36 |
| 2013-02-11 | 1142.52 |
| 2013-02-12 | 1146.39 |
| 2013-02-13 | 1152.90 |
| 2013-02-14 | 1153.89 |
| 2013-02-15 | 1154.82 |
| 2013-02-18 | . |
| 2013-02-19 | 1164.95 |
| 2013-02-20 | 1150.42 |
| 2013-02-21 | 1141.80 |
| 2013-02-22 | 1151.05 |
| 2013-02-25 | 1128.28 |
| 2013-02-26 | 1134.93 |
| 2013-02-27 | 1155.51 |
| 2013-02-28 | 1153.97 |
| 2013-03-01 | 1152.43 |
| 2013-03-04 | 1152.27 |
| 2013-03-05 | 1167.70 |
| 2013-03-06 | 1168.79 |
| 2013-03-07 | 1169.98 |
| 2013-03-08 | 1179.79 |
| 2013-03-11 | 1182.88 |
| 2013-03-12 | 1176.82 |
| 2013-03-13 | 1181.60 |
| 2013-03-14 | 1188.09 |
| 2013-03-15 | 1186.75 |
| 2013-03-18 | 1179.57 |
| 2013-03-19 | 1177.94 |
| 2013-03-20 | 1179.74 |
| 2013-03-21 | 1167.88 |
| 2013-03-22 | 1175.83 |
| 2013-03-25 | 1166.61 |
| 2013-03-26 | 1173.69 |
| 2013-03-27 | 1173.56 |
| 2013-03-28 | 1180.97 |
| 2013-03-29 | . |
| 2013-04-01 | 1169.22 |
| 2013-04-02 | 1169.10 |
| 2013-04-03 | 1160.36 |
| 2013-04-04 | 1164.74 |
| 2013-04-05 | 1161.44 |
| 2013-04-08 | 1167.68 |
| 2013-04-09 | 1170.89 |
| 2013-04-10 | 1187.27 |
| 2013-04-11 | 1191.81 |
| 2013-04-12 | 1186.40 |
| 2013-04-15 | 1151.68 |
| 2013-04-16 | 1168.30 |
| 2013-04-17 | 1150.82 |
| 2013-04-18 | 1144.16 |
| 2013-04-19 | 1147.69 |
| 2013-04-22 | 1147.80 |
| 2013-04-23 | 1157.41 |
| 2013-04-24 | 1169.45 |
| 2013-04-25 | 1175.22 |
| 2013-04-26 | 1173.20 |
| 2013-04-29 | 1179.38 |
| 2013-04-30 | 1182.04 |
| 2013-05-01 | 1167.89 |
| 2013-05-02 | 1180.52 |
| 2013-05-03 | 1197.36 |
| 2013-05-06 | 1202.60 |
| 2013-05-07 | 1212.84 |
| 2013-05-08 | 1220.59 |
| 2013-05-09 | 1221.10 |
| 2013-05-10 | 1224.81 |
| 2013-05-13 | 1221.20 |
| 2013-05-14 | 1235.89 |
| 2013-05-15 | 1241.68 |
| 2013-05-16 | 1235.31 |
| 2013-05-17 | 1253.38 |
| 2013-05-20 | 1256.03 |
| 2013-05-21 | 1257.54 |
| 2013-05-22 | 1247.42 |
| 2013-05-23 | 1243.56 |
| 2013-05-24 | 1240.53 |
| 2013-05-27 | . |
| 2013-05-28 | 1247.18 |
| 2013-05-29 | 1240.44 |
| 2013-05-30 | 1246.12 |
| 2013-05-31 | 1233.42 |
| 2013-06-03 | 1241.19 |
| 2013-06-04 | 1233.47 |
| 2013-06-05 | 1213.63 |
| 2013-06-06 | 1220.88 |
| 2013-06-07 | 1243.04 |
| 2013-06-10 | 1239.96 |
| 2013-06-11 | 1229.17 |
| 2013-06-12 | 1219.93 |
| 2013-06-13 | 1237.20 |
| 2013-06-14 | 1231.66 |
| 2013-06-17 | 1240.69 |
| 2013-06-18 | 1256.39 |
| 2013-06-19 | 1239.27 |
| 2013-06-20 | 1210.43 |
| 2013-06-21 | 1212.10 |
| 2013-06-24 | 1193.35 |
| 2013-06-25 | 1205.74 |
| 2013-06-26 | 1218.64 |
| 2013-06-27 | 1228.61 |
| 2013-06-28 | 1217.47 |
| 2013-07-01 | 1228.43 |
| 2013-07-02 | 1217.12 |
| 2013-07-03 | 1219.92 |
| 2013-07-04 | . |
| 2013-07-05 | 1238.19 |
| 2013-07-08 | 1242.45 |
| 2013-07-09 | 1258.17 |
| 2013-07-10 | 1258.43 |
| 2013-07-11 | 1277.48 |
| 2013-07-12 | 1271.62 |
| 2013-07-15 | 1274.58 |
| 2013-07-16 | 1267.10 |
| 2013-07-17 | 1271.45 |
| 2013-07-18 | 1280.16 |
| 2013-07-19 | 1294.43 |
| 2013-07-22 | 1295.12 |
| 2013-07-23 | 1293.69 |
| 2013-07-24 | 1287.46 |
| 2013-07-25 | 1287.32 |
| 2013-07-26 | 1284.79 |
| 2013-07-29 | 1280.17 |
| 2013-07-30 | 1284.46 |
| 2013-07-31 | 1287.71 |
| 2013-08-01 | 1309.28 |
| 2013-08-02 | 1313.31 |
| 2013-08-05 | 1308.54 |
| 2013-08-06 | 1299.74 |
| 2013-08-07 | 1297.40 |
| 2013-08-08 | 1302.17 |
| 2013-08-09 | 1299.27 |
| 2013-08-12 | 1300.27 |
| 2013-08-13 | 1305.82 |
| 2013-08-14 | 1295.64 |
| 2013-08-15 | 1280.94 |
| 2013-08-16 | 1282.37 |
| 2013-08-19 | 1277.90 |
| 2013-08-20 | 1278.72 |
| 2013-08-21 | 1271.54 |
| 2013-08-22 | 1287.63 |
| 2013-08-23 | 1289.18 |
| 2013-08-26 | 1285.00 |
| 2013-08-27 | 1259.61 |
| 2013-08-28 | 1261.58 |
| 2013-08-29 | 1264.97 |
| 2013-08-30 | 1259.91 |
| 2013-09-02 | . |
| 2013-09-03 | 1266.84 |
| 2013-09-04 | 1278.06 |
| 2013-09-05 | 1282.14 |
| 2013-09-06 | 1281.13 |
| 2013-09-09 | 1295.05 |
| 2013-09-10 | 1313.41 |
| 2013-09-11 | 1321.03 |
| 2013-09-12 | 1314.76 |
| 2013-09-13 | 1317.96 |
| 2013-09-16 | 1333.69 |
| 2013-09-17 | 1340.68 |
| 2013-09-18 | 1357.31 |
| 2013-09-19 | 1359.49 |
| 2013-09-20 | 1342.09 |
| 2013-09-23 | 1339.09 |
| 2013-09-24 | 1342.23 |
| 2013-09-25 | 1338.19 |
| 2013-09-26 | 1343.11 |
| 2013-09-27 | 1333.93 |
| 2013-09-30 | 1325.84 |
| 2013-10-01 | 1334.53 |
| 2013-10-02 | 1330.05 |
| 2013-10-03 | 1314.85 |
| 2013-10-04 | 1321.10 |
| 2013-10-07 | 1313.02 |
| 2013-10-08 | 1297.12 |
| 2013-10-09 | 1294.72 |
| 2013-10-10 | 1328.91 |
| 2013-10-11 | 1337.27 |
| 2013-10-14 | 1340.61 |
| 2013-10-15 | 1329.14 |
| 2013-10-16 | 1340.34 |
| 2013-10-17 | 1351.91 |
| 2013-10-18 | 1366.43 |
| 2013-10-21 | 1371.77 |
| 2013-10-22 | 1378.17 |
| 2013-10-23 | 1377.66 |
| 2013-10-24 | 1384.45 |
| 2013-10-25 | 1390.14 |
| 2013-10-28 | 1389.06 |
| 2013-10-29 | 1393.43 |
| 2013-10-30 | 1384.39 |
| 2013-10-31 | 1384.05 |
| 2013-11-01 | 1392.57 |
| 2013-11-04 | 1396.56 |
| 2013-11-05 | 1395.95 |
| 2013-11-06 | 1402.02 |
| 2013-11-07 | 1386.19 |
| 2013-11-08 | 1405.01 |
| 2013-11-11 | 1403.57 |
| 2013-11-12 | 1404.01 |
| 2013-11-13 | 1413.23 |
| 2013-11-14 | 1418.64 |
| 2013-11-15 | 1425.45 |
| 2013-11-18 | 1427.41 |
| 2013-11-19 | 1420.04 |
| 2013-11-20 | 1412.61 |
| 2013-11-21 | 1423.48 |
| 2013-11-22 | 1433.50 |
| 2013-11-25 | 1427.15 |
| 2013-11-26 | 1431.77 |
| 2013-11-27 | 1437.26 |
| 2013-11-28 | . |
| 2013-11-29 | 1432.19 |
| 2013-12-02 | 1425.55 |
| 2013-12-03 | 1417.52 |
| 2013-12-04 | 1412.44 |
| 2013-12-05 | 1412.29 |
| 2013-12-06 | 1433.06 |
| 2013-12-09 | 1435.79 |
| 2013-12-10 | 1433.24 |
| 2013-12-11 | 1411.97 |
| 2013-12-12 | 1411.50 |
| 2013-12-13 | 1415.56 |
| 2013-12-16 | 1429.34 |
| 2013-12-17 | 1429.48 |
| 2013-12-18 | 1453.01 |
| 2013-12-19 | 1455.74 |
| 2013-12-20 | 1465.13 |
| 2013-12-23 | 1470.83 |
| 2013-12-24 | 1478.02 |
| 2013-12-25 | . |
| 2013-12-26 | 1488.26 |
| 2013-12-27 | 1487.44 |
| 2013-12-30 | 1486.71 |
| 2013-12-31 | 1493.50 |
| 2014-01-01 | . |
| 2014-01-02 | 1473.27 |
| 2014-01-03 | 1476.35 |
| 2014-01-06 | 1467.30 |
| 2014-01-07 | 1476.13 |
| 2014-01-08 | 1474.72 |
| 2014-01-09 | 1479.85 |
| 2014-01-10 | 1481.85 |
| 2014-01-13 | 1465.14 |
| 2014-01-14 | 1479.31 |
| 2014-01-15 | 1490.30 |
| 2014-01-16 | 1487.14 |
| 2014-01-17 | 1479.80 |
| 2014-01-20 | . |
| 2014-01-21 | 1480.36 |
| 2014-01-22 | 1483.95 |
| 2014-01-23 | 1466.15 |
| 2014-01-24 | 1421.77 |
| 2014-01-27 | 1423.24 |
| 2014-01-28 | 1435.36 |
| 2014-01-29 | 1421.27 |
| 2014-01-30 | 1433.65 |
| 2014-01-31 | 1425.78 |
| 2014-02-03 | 1387.94 |
| 2014-02-04 | 1395.47 |
| 2014-02-05 | 1393.72 |
| 2014-02-06 | 1413.07 |
| 2014-02-07 | 1434.35 |
| 2014-02-10 | 1426.44 |
| 2014-02-11 | 1441.86 |
| 2014-02-12 | 1446.12 |
| 2014-02-13 | 1450.30 |
| 2014-02-14 | 1458.43 |
| 2014-02-17 | . |
| 2014-02-18 | 1456.43 |
| 2014-02-19 | 1445.90 |
| 2014-02-20 | 1456.04 |
| 2014-02-21 | 1455.83 |
| 2014-02-24 | 1467.23 |
| 2014-02-25 | 1462.12 |
| 2014-02-26 | 1462.72 |
| 2014-02-27 | 1471.05 |
| 2014-02-28 | 1474.43 |
| 2014-03-03 | 1464.12 |
| 2014-03-04 | 1486.69 |
| 2014-03-05 | 1488.07 |
| 2014-03-06 | 1495.96 |
| 2014-03-07 | 1499.40 |
| 2014-03-10 | 1492.00 |
| 2014-03-11 | 1481.30 |
| 2014-03-12 | 1479.14 |
| 2014-03-13 | 1457.95 |
| 2014-03-14 | 1451.50 |
| 2014-03-17 | 1470.87 |
| 2014-03-18 | 1479.10 |
| 2014-03-19 | 1464.84 |
| 2014-03-20 | 1468.75 |
| 2014-03-21 | 1469.75 |
| 2014-03-24 | 1461.99 |
| 2014-03-25 | 1473.15 |
| 2014-03-26 | 1460.04 |
| 2014-03-27 | 1456.46 |
| 2014-03-28 | 1467.29 |
| 2014-03-31 | 1481.22 |
| 2014-04-01 | 1490.09 |
| 2014-04-02 | 1499.72 |
| 2014-04-03 | 1501.47 |
| 2014-04-04 | 1482.41 |
| 2014-04-07 | 1464.25 |
| 2014-04-08 | 1464.92 |
| 2014-04-09 | 1482.50 |
| 2014-04-10 | 1455.01 |
| 2014-04-11 | 1440.57 |
| 2014-04-14 | 1451.06 |
| 2014-04-15 | 1460.82 |
| 2014-04-16 | 1481.28 |
| 2014-04-17 | 1492.18 |
| 2014-04-18 | . |
| 2014-04-21 | 1496.99 |
| 2014-04-22 | 1496.22 |
| 2014-04-23 | 1499.78 |
| 2014-04-24 | 1495.65 |
| 2014-04-25 | 1481.88 |
| 2014-04-28 | 1483.13 |
| 2014-04-29 | 1488.03 |
| 2014-04-30 | 1497.86 |
| 2014-05-01 | 1494.20 |
| 2014-05-02 | 1492.23 |
| 2014-05-05 | 1494.13 |
| 2014-05-06 | 1480.82 |
| 2014-05-07 | 1492.56 |
| 2014-05-08 | 1493.13 |
| 2014-05-09 | 1494.71 |
| 2014-05-12 | 1516.07 |
| 2014-05-13 | 1518.86 |
| 2014-05-14 | 1506.17 |
| 2014-05-15 | 1491.06 |
| 2014-05-16 | 1495.06 |
| 2014-05-19 | 1500.08 |
| 2014-05-20 | 1481.40 |
| 2014-05-21 | 1494.33 |
| 2014-05-22 | 1497.38 |
| 2014-05-23 | 1506.59 |
| 2014-05-26 | . |
| 2014-05-27 | 1513.89 |
| 2014-05-28 | 1514.56 |
| 2014-05-29 | 1521.72 |
| 2014-05-30 | 1522.80 |
| 2014-06-02 | 1527.11 |
| 2014-06-03 | 1525.28 |
| 2014-06-04 | 1524.51 |
| 2014-06-05 | 1539.85 |
| 2014-06-06 | 1553.74 |
| 2014-06-09 | 1562.99 |
| 2014-06-10 | 1559.26 |
| 2014-06-11 | 1548.26 |
| 2014-06-12 | 1531.35 |
| 2014-06-13 | 1536.82 |
| 2014-06-16 | 1534.72 |
| 2014-06-17 | 1537.03 |
| 2014-06-18 | 1544.84 |
| 2014-06-19 | 1547.14 |
| 2014-06-20 | 1553.77 |
| 2014-06-23 | 1545.13 |
| 2014-06-24 | 1530.57 |
| 2014-06-25 | 1533.00 |
| 2014-06-26 | 1527.95 |
| 2014-06-27 | 1532.63 |
| 2014-06-30 | 1526.97 |
| 2014-07-01 | 1535.56 |
| 2014-07-02 | 1534.45 |
| 2014-07-03 | 1546.75 |
| 2014-07-04 | . |
| 2014-07-07 | 1537.83 |
| 2014-07-08 | 1527.03 |
| 2014-07-09 | 1528.58 |
| 2014-07-10 | 1519.74 |
| 2014-07-11 | 1528.85 |
| 2014-07-14 | 1536.95 |
| 2014-07-15 | 1537.13 |
| 2014-07-16 | 1544.46 |
| 2014-07-17 | 1522.93 |
| 2014-07-18 | 1535.30 |
| 2014-07-21 | 1532.31 |
| 2014-07-22 | 1539.42 |
| 2014-07-23 | 1530.84 |
| 2014-07-24 | 1526.33 |
| 2014-07-25 | 1521.54 |
| 2014-07-28 | 1514.61 |
| 2014-07-29 | 1498.18 |
| 2014-07-30 | 1499.73 |
| 2014-07-31 | 1471.01 |
| 2014-08-01 | 1470.56 |
| 2014-08-04 | 1475.17 |
| 2014-08-05 | 1467.73 |
| 2014-08-06 | 1462.26 |
| 2014-08-07 | 1462.90 |
| 2014-08-08 | 1482.89 |
| 2014-08-11 | 1488.36 |
| 2014-08-12 | 1484.45 |
| 2014-08-13 | 1497.49 |
| 2014-08-14 | 1503.69 |
| 2014-08-15 | 1500.49 |
| 2014-08-18 | 1522.06 |
| 2014-08-19 | 1525.63 |
| 2014-08-20 | 1538.94 |
| 2014-08-21 | 1540.30 |
| 2014-08-22 | 1533.66 |
| 2014-08-25 | 1538.47 |
| 2014-08-26 | 1535.16 |
| 2014-08-27 | 1533.95 |
| 2014-08-28 | 1530.00 |
| 2014-08-29 | 1530.29 |
| 2014-09-01 | . |
| 2014-09-02 | 1532.00 |
| 2014-09-03 | 1533.76 |
| 2014-09-04 | 1534.01 |
| 2014-09-05 | 1538.76 |
| 2014-09-08 | 1538.10 |
| 2014-09-09 | 1531.57 |
| 2014-09-10 | 1533.45 |
| 2014-09-11 | 1534.65 |
| 2014-09-12 | 1528.57 |
| 2014-09-15 | 1527.08 |
| 2014-09-16 | 1534.69 |
| 2014-09-17 | 1541.41 |
| 2014-09-18 | 1548.67 |
| 2014-09-19 | 1547.65 |
| 2014-09-22 | 1530.64 |
| 2014-09-23 | 1518.74 |
| 2014-09-24 | 1527.94 |
| 2014-09-25 | 1504.85 |
| 2014-09-26 | 1518.65 |
| 2014-09-29 | 1515.63 |
| 2014-09-30 | 1513.68 |
| 2014-10-01 | 1486.35 |
| 2014-10-02 | 1485.00 |
| 2014-10-03 | 1505.06 |
| 2014-10-06 | 1501.12 |
| 2014-10-07 | 1466.64 |
| 2014-10-08 | 1493.82 |
| 2014-10-09 | 1460.46 |
| 2014-10-10 | 1436.90 |
| 2014-10-13 | 1417.64 |
| 2014-10-14 | 1434.04 |
| 2014-10-15 | 1432.47 |
| 2014-10-16 | 1440.86 |
| 2014-10-17 | 1468.22 |
| 2014-10-20 | 1471.05 |
| 2014-10-21 | 1502.73 |
| 2014-10-22 | 1482.04 |
| 2014-10-23 | 1514.68 |
| 2014-10-24 | 1526.96 |
| 2014-10-27 | 1526.84 |
| 2014-10-28 | 1553.04 |
| 2014-10-29 | 1546.86 |
| 2014-10-30 | 1555.04 |
| 2014-10-31 | 1574.46 |
| 2014-11-03 | 1571.23 |
| 2014-11-04 | 1570.74 |
| 2014-11-05 | 1579.29 |
| 2014-11-06 | 1595.33 |
| 2014-11-07 | 1596.07 |
| 2014-11-10 | 1603.64 |
| 2014-11-11 | 1601.84 |
| 2014-11-12 | 1604.52 |
| 2014-11-13 | 1601.27 |
| 2014-11-14 | 1602.67 |
| 2014-11-17 | 1600.44 |
| 2014-11-18 | 1610.49 |
| 2014-11-19 | 1606.57 |
| 2014-11-20 | 1610.10 |
| 2014-11-21 | 1626.79 |
| 2014-11-24 | 1631.65 |
| 2014-11-25 | 1633.51 |
| 2014-11-26 | 1632.44 |
| 2014-11-27 | . |
| 2014-11-28 | 1619.61 |
| 2014-12-01 | 1600.71 |
| 2014-12-02 | 1612.91 |
| 2014-12-03 | 1631.90 |
| 2014-12-04 | 1624.25 |
| 2014-12-05 | 1626.11 |
| 2014-12-08 | 1607.87 |
| 2014-12-09 | 1610.19 |
| 2014-12-10 | 1580.64 |
| 2014-12-11 | 1587.15 |
| 2014-12-12 | 1557.06 |
| 2014-12-15 | 1553.07 |
| 2014-12-16 | 1555.79 |
| 2014-12-17 | 1572.35 |
| 2014-12-18 | 1614.38 |
| 2014-12-19 | 1621.10 |
| 2014-12-22 | 1635.65 |
| 2014-12-23 | 1642.51 |
| 2014-12-24 | 1641.93 |
| 2014-12-25 | . |
| 2014-12-26 | 1641.92 |
| 2014-12-29 | 1641.16 |
| 2014-12-30 | 1632.33 |
| 2014-12-31 | 1614.82 |
| 2015-01-01 | . |
| 2015-01-02 | 1611.74 |
| 2015-01-05 | 1577.30 |
| 2015-01-06 | 1559.46 |
| 2015-01-07 | 1571.52 |
| 2015-01-08 | 1602.36 |
| 2015-01-09 | 1587.81 |
| 2015-01-12 | 1578.56 |
| 2015-01-13 | 1575.09 |
| 2015-01-14 | 1566.76 |
| 2015-01-15 | 1558.42 |
| 2015-01-16 | 1569.97 |
| 2015-01-19 | . |
| 2015-01-20 | 1578.10 |
| 2015-01-21 | 1588.13 |
| 2015-01-22 | 1612.13 |
| 2015-01-23 | 1601.17 |
| 2015-01-26 | 1602.95 |
| 2015-01-27 | 1582.41 |
| 2015-01-28 | 1567.71 |
| 2015-01-29 | 1584.07 |
| 2015-01-30 | 1560.18 |
| 2015-02-02 | 1584.47 |
| 2015-02-03 | 1611.43 |
| 2015-02-04 | 1599.21 |
| 2015-02-05 | 1615.84 |
| 2015-02-06 | 1614.21 |
| 2015-02-09 | 1610.26 |
| 2015-02-10 | 1619.82 |
| 2015-02-11 | 1620.60 |
| 2015-02-12 | 1634.85 |
| 2015-02-13 | 1643.34 |
| 2015-02-16 | . |
| 2015-02-17 | 1645.09 |
| 2015-02-18 | 1652.95 |
| 2015-02-19 | 1654.30 |
| 2015-02-20 | 1668.63 |
| 2015-02-23 | 1662.26 |
| 2015-02-24 | 1666.05 |
| 2015-02-25 | 1667.43 |
| 2015-02-26 | 1661.17 |
| 2015-02-27 | 1655.63 |
| 2015-03-02 | 1669.92 |
| 2015-03-03 | 1657.37 |
| 2015-03-04 | 1644.86 |
| 2015-03-05 | 1649.48 |
| 2015-03-06 | 1628.38 |
| 2015-03-09 | 1641.50 |
| 2015-03-10 | 1610.52 |
| 2015-03-11 | 1608.52 |
| 2015-03-12 | 1628.04 |
| 2015-03-13 | 1613.22 |
| 2015-03-16 | 1639.93 |
| 2015-03-17 | 1632.21 |
| 2015-03-18 | 1652.11 |
| 2015-03-19 | 1640.51 |
| 2015-03-20 | 1649.89 |
| 2015-03-23 | 1639.19 |
| 2015-03-24 | 1632.36 |
| 2015-03-25 | 1604.74 |
| 2015-03-26 | 1604.08 |
| 2015-03-27 | 1609.04 |
| 2015-03-30 | 1630.22 |
| 2015-03-31 | 1615.72 |
| 2015-04-01 | 1605.22 |
| 2015-04-02 | 1609.73 |
| 2015-04-03 | . |
| 2015-04-06 | 1623.32 |
| 2015-04-07 | 1622.99 |
| 2015-04-08 | 1625.17 |
| 2015-04-09 | 1636.37 |
| 2015-04-10 | 1664.08 |
| 2015-04-13 | 1645.57 |
| 2015-04-14 | 1646.26 |
| 2015-04-15 | 1646.99 |
| 2015-04-16 | 1641.56 |
| 2015-04-17 | 1621.83 |
| 2015-04-20 | 1638.68 |
| 2015-04-21 | 1633.61 |
| 2015-04-22 | 1640.79 |
| 2015-04-23 | 1637.67 |
| 2015-04-24 | 1628.86 |
| 2015-04-27 | 1628.70 |
| 2015-04-28 | 1634.11 |
| 2015-04-29 | 1627.79 |
| 2015-04-30 | 1612.85 |
| 2015-05-01 | 1627.13 |
| 2015-05-04 | 1631.05 |
| 2015-05-05 | 1611.12 |
| 2015-05-06 | 1608.34 |
| 2015-05-07 | 1616.15 |
| 2015-05-08 | 1635.48 |
| 2015-05-11 | 1631.67 |
| 2015-05-12 | 1631.12 |
| 2015-05-13 | 1633.91 |
| 2015-05-14 | 1649.73 |
| 2015-05-15 | 1648.81 |
| 2015-05-18 | 1651.99 |
| 2015-05-19 | 1650.28 |
| 2015-05-20 | 1650.95 |
| 2015-05-21 | 1658.15 |
| 2015-05-22 | 1651.62 |
| 2015-05-25 | . |
| 2015-05-26 | 1635.45 |
| 2015-05-27 | 1644.98 |
| 2015-05-28 | 1639.78 |
| 2015-05-29 | 1622.62 |
| 2015-06-01 | 1626.98 |
| 2015-06-02 | 1630.64 |
| 2015-06-03 | 1640.24 |
| 2015-06-04 | 1621.51 |
| 2015-06-05 | 1623.46 |
| 2015-06-08 | 1614.44 |
| 2015-06-09 | 1615.01 |
| 2015-06-10 | 1632.55 |
| 2015-06-11 | 1640.96 |
| 2015-06-12 | 1630.63 |
| 2015-06-15 | 1618.18 |
| 2015-06-16 | 1621.53 |
| 2015-06-17 | 1624.34 |
| 2015-06-18 | 1641.35 |
| 2015-06-19 | 1632.89 |
| 2015-06-22 | 1640.67 |
| 2015-06-23 | 1637.53 |
| 2015-06-24 | 1621.68 |
| 2015-06-25 | 1611.43 |
| 2015-06-26 | 1613.99 |
| 2015-06-29 | 1582.78 |
| 2015-06-30 | 1583.56 |
| 2015-07-01 | 1592.78 |
| 2015-07-02 | 1591.87 |
| 2015-07-03 | . |
| 2015-07-06 | 1583.32 |
| 2015-07-07 | 1595.20 |
| 2015-07-08 | 1567.97 |
| 2015-07-09 | 1573.46 |
| 2015-07-10 | 1587.96 |
| 2015-07-13 | 1603.74 |
| 2015-07-14 | 1609.24 |
| 2015-07-15 | 1605.04 |
| 2015-07-16 | 1611.80 |
| 2015-07-17 | 1611.90 |
| 2015-07-20 | 1614.66 |
| 2015-07-21 | 1596.79 |
| 2015-07-22 | 1589.44 |
| 2015-07-23 | 1572.64 |
| 2015-07-24 | 1554.97 |
| 2015-07-27 | 1546.85 |
| 2015-07-28 | 1572.62 |
| 2015-07-29 | 1593.35 |
| 2015-07-30 | 1591.31 |
| 2015-07-31 | 1588.92 |
| 2015-08-03 | 1580.36 |
| 2015-08-04 | 1577.13 |
| 2015-08-05 | 1586.98 |
| 2015-08-06 | 1578.51 |
| 2015-08-07 | 1571.68 |
| 2015-08-10 | 1601.44 |
| 2015-08-11 | 1579.83 |
| 2015-08-12 | 1581.66 |
| 2015-08-13 | 1580.33 |
| 2015-08-14 | 1590.05 |
| 2015-08-17 | 1597.16 |
| 2015-08-18 | 1595.52 |
| 2015-08-19 | 1580.92 |
| 2015-08-20 | 1547.35 |
| 2015-08-21 | 1505.76 |
| 2015-08-24 | 1453.93 |
| 2015-08-25 | 1430.78 |
| 2015-08-26 | 1476.95 |
| 2015-08-27 | 1512.26 |
| 2015-08-28 | 1515.34 |
| 2015-08-31 | 1498.33 |
| 2015-09-01 | 1457.58 |
| 2015-09-02 | 1487.91 |
| 2015-09-03 | 1491.27 |
| 2015-09-04 | 1469.57 |
| 2015-09-07 | . |
| 2015-09-08 | 1511.93 |
| 2015-09-09 | 1493.98 |
| 2015-09-10 | 1497.30 |
| 2015-09-11 | 1505.13 |
| 2015-09-14 | 1496.64 |
| 2015-09-15 | 1522.41 |
| 2015-09-16 | 1535.51 |
| 2015-09-17 | 1526.15 |
| 2015-09-18 | 1496.58 |
| 2015-09-21 | 1503.81 |
| 2015-09-22 | 1483.77 |
| 2015-09-23 | 1474.32 |
| 2015-09-24 | 1464.35 |
| 2015-09-25 | 1468.05 |
| 2015-09-28 | 1437.32 |
| 2015-09-29 | 1447.78 |
| 2015-09-30 | 1473.30 |
| 2015-10-01 | 1472.42 |
| 2015-10-02 | 1492.27 |
| 2015-10-05 | 1533.57 |
| 2015-10-06 | 1535.19 |
| 2015-10-07 | 1554.42 |
| 2015-10-08 | 1576.77 |
| 2015-10-09 | 1577.68 |
| 2015-10-12 | 1576.12 |
| 2015-10-13 | 1559.16 |
| 2015-10-14 | 1542.44 |
| 2015-10-15 | 1556.76 |
| 2015-10-16 | 1558.74 |
| 2015-10-19 | 1557.75 |
| 2015-10-20 | 1565.45 |
| 2015-10-21 | 1566.31 |
| 2015-10-22 | 1610.52 |
| 2015-10-23 | 1616.26 |
| 2015-10-26 | 1611.95 |
| 2015-10-27 | 1595.54 |
| 2015-10-28 | 1607.99 |
| 2015-10-29 | 1607.13 |
| 2015-10-30 | 1604.65 |
| 2015-11-02 | 1623.48 |
| 2015-11-03 | 1619.81 |
| 2015-11-04 | 1618.94 |
| 2015-11-05 | 1620.91 |
| 2015-11-06 | 1623.24 |
| 2015-11-09 | 1610.60 |
| 2015-11-10 | 1612.02 |
| 2015-11-11 | 1616.74 |
| 2015-11-12 | 1594.65 |
| 2015-11-13 | 1587.18 |
| 2015-11-16 | 1610.25 |
| 2015-11-17 | 1607.53 |
| 2015-11-18 | 1629.66 |
| 2015-11-19 | 1633.84 |
| 2015-11-20 | 1643.97 |
| 2015-11-23 | 1637.33 |
| 2015-11-24 | 1635.22 |
| 2015-11-25 | 1633.62 |
| 2015-11-26 | . |
| 2015-11-27 | 1636.17 |
| 2015-11-30 | 1624.36 |
| 2015-12-01 | 1632.27 |
| 2015-12-02 | 1613.60 |
| 2015-12-03 | 1593.66 |
| 2015-12-04 | 1616.16 |
| 2015-12-07 | 1605.11 |
| 2015-12-08 | 1587.14 |
| 2015-12-09 | 1582.38 |
| 2015-12-10 | 1586.91 |
| 2015-12-11 | 1561.76 |
| 2015-12-14 | 1565.12 |
| 2015-12-15 | 1564.97 |
| 2015-12-16 | 1593.52 |
| 2015-12-17 | 1567.86 |
| 2015-12-18 | 1544.74 |
| 2015-12-21 | 1556.41 |
| 2015-12-22 | 1574.59 |
| 2015-12-23 | 1595.02 |
| 2015-12-24 | 1592.39 |
| 2015-12-25 | . |
| 2015-12-28 | 1589.60 |
| 2015-12-29 | 1605.18 |
| 2015-12-30 | 1594.57 |
| 2015-12-31 | 1583.21 |
| 2016-01-01 | . |
| 2016-01-04 | 1560.73 |
| 2016-01-05 | 1564.82 |
| 2016-01-06 | 1539.97 |
| 2016-01-07 | 1496.01 |
| 2016-01-08 | 1480.38 |
| 2016-01-11 | 1480.71 |
| 2016-01-12 | 1492.21 |
| 2016-01-13 | 1458.72 |
| 2016-01-14 | 1480.39 |
| 2016-01-15 | 1452.46 |
| 2016-01-18 | . |
| 2016-01-19 | 1453.32 |
| 2016-01-20 | 1433.56 |
| 2016-01-21 | 1441.88 |
| 2016-01-22 | 1456.27 |
| 2016-01-25 | 1436.06 |
| 2016-01-26 | 1460.34 |
| 2016-01-27 | 1444.38 |
| 2016-01-28 | 1453.92 |
| 2016-01-29 | 1495.72 |
| 2016-02-01 | 1490.99 |
| 2016-02-02 | 1465.24 |
| 2016-02-03 | 1484.14 |
| 2016-02-04 | 1509.23 |
| 2016-02-05 | 1485.76 |
| 2016-02-08 | 1472.02 |
| 2016-02-09 | 1475.41 |
| 2016-02-10 | 1471.14 |
| 2016-02-11 | 1442.00 |
| 2016-02-12 | 1469.09 |
| 2016-02-15 | . |
| 2016-02-16 | 1497.55 |
| 2016-02-17 | 1521.08 |
| 2016-02-18 | 1517.93 |
| 2016-02-19 | 1515.95 |
| 2016-02-22 | 1538.57 |
| 2016-02-23 | 1522.42 |
| 2016-02-24 | 1524.87 |
| 2016-02-25 | 1543.64 |
| 2016-02-26 | 1547.00 |
| 2016-02-29 | 1534.66 |
| 2016-03-01 | 1567.51 |
| 2016-03-02 | 1570.12 |
| 2016-03-03 | 1578.95 |
| 2016-03-04 | 1586.16 |
| 2016-03-07 | 1587.88 |
| 2016-03-08 | 1569.85 |
| 2016-03-09 | 1573.79 |
| 2016-03-10 | 1571.54 |
| 2016-03-11 | 1595.10 |
| 2016-03-14 | 1594.81 |
| 2016-03-15 | 1593.59 |
| 2016-03-16 | 1601.81 |
| 2016-03-17 | 1633.83 |
| 2016-03-18 | 1644.83 |
| 2016-03-21 | 1648.33 |
| 2016-03-22 | 1645.32 |
| 2016-03-23 | 1636.89 |
| 2016-03-24 | 1635.87 |
| 2016-03-25 | . |
| 2016-03-28 | 1637.71 |
| 2016-03-29 | 1646.98 |
| 2016-03-30 | 1652.44 |
| 2016-03-31 | 1648.51 |
| 2016-04-01 | 1656.56 |
| 2016-04-04 | 1640.55 |
| 2016-04-05 | 1631.21 |
| 2016-04-06 | 1639.03 |
| 2016-04-07 | 1626.44 |
| 2016-04-08 | 1634.52 |
| 2016-04-11 | 1630.02 |
| 2016-04-12 | 1642.48 |
| 2016-04-13 | 1662.49 |
| 2016-04-14 | 1660.52 |
| 2016-04-15 | 1662.26 |
| 2016-04-18 | 1670.25 |
| 2016-04-19 | 1675.67 |
| 2016-04-20 | 1674.73 |
| 2016-04-21 | 1669.54 |
| 2016-04-22 | 1675.52 |
| 2016-04-25 | 1666.26 |
| 2016-04-26 | 1680.48 |
| 2016-04-27 | 1692.73 |
| 2016-04-28 | 1677.72 |
| 2016-04-29 | 1669.18 |
| 2016-05-02 | 1678.16 |
| 2016-05-03 | 1666.49 |
| 2016-05-04 | 1650.35 |
| 2016-05-05 | 1648.98 |
| 2016-05-06 | 1661.05 |
| 2016-05-09 | 1654.57 |
| 2016-05-10 | 1682.86 |
| 2016-05-11 | 1670.52 |
| 2016-05-12 | 1668.65 |
| 2016-05-13 | 1648.40 |
| 2016-05-16 | 1665.38 |
| 2016-05-17 | 1654.78 |
| 2016-05-18 | 1649.95 |
| 2016-05-19 | 1634.29 |
| 2016-05-20 | 1642.48 |
| 2016-05-23 | 1639.53 |
| 2016-05-24 | 1659.10 |
| 2016-05-25 | 1668.73 |
| 2016-05-26 | 1666.74 |
| 2016-05-27 | 1671.48 |
| 2016-05-30 | . |
| 2016-05-31 | 1671.53 |
| 2016-06-01 | 1672.91 |
| 2016-06-02 | 1677.32 |
| 2016-06-03 | 1677.81 |
| 2016-06-06 | 1690.11 |
| 2016-06-07 | 1693.63 |
| 2016-06-08 | 1704.34 |
| 2016-06-09 | 1702.45 |
| 2016-06-10 | 1685.57 |
| 2016-06-13 | 1675.96 |
| 2016-06-14 | 1682.55 |
| 2016-06-15 | 1682.34 |
| 2016-06-16 | 1688.38 |
| 2016-06-17 | 1686.97 |
| 2016-06-20 | 1701.80 |
| 2016-06-21 | 1700.00 |
| 2016-06-22 | 1694.51 |
| 2016-06-23 | 1714.67 |
| 2016-06-24 | 1649.76 |
| 2016-06-27 | 1615.67 |
| 2016-06-28 | 1642.32 |
| 2016-06-29 | 1667.95 |
| 2016-06-30 | 1701.82 |
| 2016-07-01 | 1706.54 |
| 2016-07-04 | . |
| 2016-07-05 | 1694.58 |
| 2016-07-06 | 1702.85 |
| 2016-07-07 | 1704.93 |
| 2016-07-08 | 1735.02 |
| 2016-07-11 | 1742.88 |
| 2016-07-12 | 1753.02 |
| 2016-07-13 | 1759.31 |
| 2016-07-14 | 1768.64 |
| 2016-07-15 | 1769.08 |
| 2016-07-18 | 1767.03 |
| 2016-07-19 | 1768.17 |
| 2016-07-20 | 1775.50 |
| 2016-07-21 | 1759.98 |
| 2016-07-22 | 1757.14 |
| 2016-07-25 | 1749.68 |
| 2016-07-26 | 1761.41 |
| 2016-07-27 | 1754.18 |
| 2016-07-28 | 1752.66 |
| 2016-07-29 | 1749.39 |
| 2016-08-01 | 1746.08 |
| 2016-08-02 | 1734.33 |
| 2016-08-03 | 1739.56 |
| 2016-08-04 | 1741.88 |
| 2016-08-05 | 1757.48 |
| 2016-08-08 | 1757.26 |
| 2016-08-09 | 1758.14 |
| 2016-08-10 | 1759.46 |
| 2016-08-11 | 1769.25 |
| 2016-08-12 | 1764.56 |
| 2016-08-15 | 1772.83 |
| 2016-08-16 | 1763.25 |
| 2016-08-17 | 1767.95 |
| 2016-08-18 | 1770.23 |
| 2016-08-19 | 1771.59 |
| 2016-08-22 | 1772.15 |
| 2016-08-23 | 1772.97 |
| 2016-08-24 | 1766.64 |
| 2016-08-25 | 1766.50 |
| 2016-08-26 | 1763.15 |
| 2016-08-29 | 1770.94 |
| 2016-08-30 | 1766.27 |
| 2016-08-31 | 1759.76 |
| 2016-09-01 | 1761.68 |
| 2016-09-02 | 1767.99 |
| 2016-09-05 | . |
| 2016-09-06 | 1762.07 |
| 2016-09-07 | 1761.91 |
| 2016-09-08 | 1758.44 |
| 2016-09-09 | 1710.39 |
| 2016-09-12 | 1734.25 |
| 2016-09-13 | 1709.48 |
| 2016-09-14 | 1707.73 |
| 2016-09-15 | 1721.80 |
| 2016-09-16 | 1709.93 |
| 2016-09-19 | 1714.88 |
| 2016-09-20 | 1718.86 |
| 2016-09-21 | 1742.22 |
| 2016-09-22 | 1754.64 |
| 2016-09-23 | 1743.09 |
| 2016-09-26 | 1736.51 |
| 2016-09-27 | 1749.97 |
| 2016-09-28 | 1758.74 |
| 2016-09-29 | 1747.14 |
| 2016-09-30 | 1760.56 |
#2016-10-03|1757.42
#2016-10-04|1742.38
#2016-10-05|1751.91
#2016-10-06|1752.61
#2016-10-07|1731.86
#2016-10-10|1730.88
#2016-10-11|1713.12
#2016-10-12|1716.78
#2016-10-13|1714.12
#2016-10-14|1718.30
#2016-10-17|1715.40
#2016-10-18|1719.54
#2016-10-19|1724.35
#2016-10-20|1715.00
#2016-10-21|1715.97
#2016-10-24|1722.45
#2016-10-25|1715.16
#2016-10-26|1722.51
#2016-10-27|1709.48
#2016-10-28|1719.58
#2016-10-31|1721.48
#2016-11-01|1709.13
#2016-11-02|1703.50
#2016-11-03|1697.78
#2016-11-04|1700.88
#2016-11-07|1740.03
#2016-11-08|1748.73
#2016-11-09|1785.95
#2016-11-10|1817.27
#2016-11-11|1820.80
#2016-11-14|1820.42
#2016-11-15|1823.04
#2016-11-16|1815.29
#2016-11-17|1819.14
#2016-11-18|1817.78
#2016-11-21|1829.41
#2016-11-22|1836.82
#2016-11-23|1850.52
#2016-11-24| .
#2016-11-25|1859.22
#2016-11-28|1847.23
#2016-11-29|1849.95
#2016-11-30|1845.54
#2016-12-01|1853.32
#2016-12-02|1851.62
#2016-12-05|1853.17
#2016-12-06|1855.72
#2016-12-07|1886.29
#2016-12-08|1879.41
#2016-12-09|1886.61
#2016-12-12|1882.17
#2016-12-13|1883.30
#2016-12-14|1864.85
#2016-12-15|1866.11
#2016-12-16|1864.67
#2016-12-19|1873.76
#2016-12-20|1885.15
#2016-12-21|1874.85
#2016-12-22|1873.21
#2016-12-23|1874.59
#2016-12-26| .
#2016-12-27|1878.09
#2016-12-28|1861.83
#2016-12-29|1863.02
#2016-12-30|1854.80
#2017-01-02| .
#2017-01-03|1868.04
#2017-01-04|1877.76
#2017-01-05|1872.57
#2017-01-06|1883.74
#2017-01-09|1870.65
#2017-01-10|1871.40
#2017-01-11|1881.29
#2017-01-12|1876.60
#2017-01-13|1882.70
#2017-01-16| .
#2017-01-17|1870.28
#2017-01-18|1877.98
#2017-01-19|1887.37
#2017-01-20|1886.43
#2017-01-23|1876.21
#2017-01-24|1892.80
#2017-01-25|1911.12
#2017-01-26|1909.07
#2017-01-27|1907.73
#2017-01-30|1896.22
#2017-01-31|1881.87
#2017-02-01|1875.70
#2017-02-02|1872.58
#2017-02-03|1885.79
#2017-02-06|1885.28
#2017-02-07|1890.02
#2017-02-08|1890.56
#2017-02-09|1902.90
#2017-02-10|1914.57
#2017-02-13|1931.74
#2017-02-14|1936.05
#2017-02-15|1942.91
#2017-02-16|1944.72
#2017-02-17|1947.04
#2017-02-20| .
#2017-02-21|1956.25
#2017-02-22|1953.93
#2017-02-23|1945.17
#2017-02-24|1955.92
#2017-02-27|1959.63
#2017-02-28|1951.46
#2017-03-01|1981.66
#2017-03-02|1966.94
#2017-03-03|1967.94
#2017-03-06|1963.66
#2017-03-07|1960.10
#2017-03-08|1954.85
#2017-03-09|1948.16
#2017-03-10|1960.37
#2017-03-13|1961.12
#2017-03-14|1946.30
#2017-03-15|1964.54
#2017-03-16|1956.26
#2017-03-17|1968.20
#2017-03-20|1962.64
#2017-03-21|1936.80
#2017-03-22|1945.66
#2017-03-23|1938.95
#2017-03-24|1931.60
#2017-03-27|1925.03
#2017-03-28|1942.49
#2017-03-29|1941.73
#2017-03-30|1949.84
#2017-03-31|1944.46
#2017-04-03|1937.30
#2017-04-04|1943.55
#2017-04-05|1938.72
#2017-04-06|1943.42
#2017-04-07|1946.10
#2017-04-10|1949.19
#2017-04-11|1949.47
#2017-04-12|1925.99
#2017-04-13|1914.59
#2017-04-14| .
#2017-04-17|1933.40
#2017-04-18|1930.48
#2017-04-19|1932.58
#2017-04-20|1953.09
#2017-04-21|1953.46
#2017-04-24|1977.30
#2017-04-25|1988.50
#2017-04-26|1986.73
#2017-04-27|1993.77
#2017-04-28|1986.64
#2017-05-01|1982.10
#2017-05-02|1988.42
#2017-05-03|1985.98
#2017-05-04|1990.43
#2017-05-05|2000.29
#2017-05-08|1994.30
#2017-05-09|1994.54
#2017-05-10|1990.04
#2017-05-11|1989.86
#2017-05-12|1980.12
#2017-05-15|1989.22
#2017-05-16|1988.04
#2017-05-17|1950.07
#2017-05-18|1953.51
#2017-05-19|1976.73
#2017-05-22|1991.68
#2017-05-23|1995.87
#2017-05-24|1999.52
#2017-05-25|2012.22
#2017-05-26|2014.23
#2017-05-29| .
#2017-05-30|2015.71
#2017-05-31|2019.55
#2017-06-01|2034.16
#2017-06-02|2041.80
#2017-06-05|2034.66
#2017-06-06|2022.38
#2017-06-07|2020.13
#2017-06-08|2026.05
#2017-06-09|2031.37
#2017-06-12|2039.61
#2017-06-13|2047.62
#2017-06-14|2044.77
#2017-06-15|2058.17
#2017-06-16|2064.82
#2017-06-19|2076.54
#2017-06-20|2055.62
#2017-06-21|2045.16
#2017-06-22|2037.80
#2017-06-23|2045.92
#2017-06-26|2044.57
#2017-06-27|2028.30
#2017-06-28|2047.01
#2017-06-29|2026.71
#2017-06-30|2041.03
#2017-07-03|2050.26
#2017-07-04| .
#2017-07-05|2058.17
#2017-07-06|2036.13
#2017-07-07|2050.15
#2017-07-10|2055.01
#2017-07-11|2055.68
#2017-07-12|2068.16
#2017-07-13|2070.20
#2017-07-14|2079.00
#2017-07-17|2078.21
#2017-07-18|2076.47
#2017-07-19|2082.52
#2017-07-20|2072.08
#2017-07-21|2068.40
#2017-07-24|2062.25
#2017-07-25|2062.13
#2017-07-26|2066.99
#2017-07-27|2064.30
#2017-07-28|2066.94
#2017-07-31|2065.42
#2017-08-01|2058.82
#2017-08-02|2066.24
#2017-08-03|2070.74
#2017-08-04|2075.44
#2017-08-07|2075.25
#2017-08-08|2068.57
#2017-08-09|2071.43
#2017-08-10|2045.17
#2017-08-11|2046.97
#2017-08-14|2068.05
#2017-08-15|2065.48
#2017-08-16|2071.77
#2017-08-17|2037.70
#2017-08-18|2032.10
#2017-08-21|2034.20
#2017-08-22|2059.04
#2017-08-23|2044.39
#2017-08-24|2039.40
#2017-08-25|2043.83
#2017-08-28|2046.34
#2017-08-29|2060.12
#2017-08-30|2069.58
#2017-08-31|2076.40
#2017-09-01|2078.26
#2017-09-04| .
#2017-09-05|2058.71
#2017-09-06|2060.90
#2017-09-07|2065.93
#2017-09-08|2072.91
#2017-09-11|2090.62
#2017-09-12|2099.19
#2017-09-13|2095.63
#2017-09-14|2105.63
#2017-09-15|2114.87
#2017-09-18|2129.39
#2017-09-19|2131.20
#2017-09-20|2143.33
#2017-09-21|2148.03
#2017-09-22|2153.67
#2017-09-25|2149.93
#2017-09-26|2148.58
#2017-09-27|2150.75
#2017-09-28|2148.79
#2017-09-29|2154.95
#2017-10-02|2168.88
#2017-10-03|2174.96
#2017-10-04|2174.39
#2017-10-05|2184.21
#2017-10-06|2183.55
#2017-10-09|2177.63
#2017-10-10|2178.57
#2017-10-11|2178.74
#2017-10-12|2191.38
#2017-10-13|2186.00
#2017-10-16|2188.89
#2017-10-17|2181.16
#2017-10-18|2182.02
#2017-10-19|2194.52
#2017-10-20|2220.21
#2017-10-23|2205.81
#2017-10-24|2215.61
#2017-10-25|2202.72
#2017-10-26|2209.30
#2017-10-27|2211.47
#2017-10-30|2196.67
#2017-10-31|2190.37
#2017-11-01|2188.87
#2017-11-02|2200.48
#2017-11-03|2198.76
#2017-11-06|2197.83
#2017-11-07|2202.04
#2017-11-08|2200.52
#2017-11-09|2176.43
#2017-11-10|2179.33
#2017-11-13|2171.28
#2017-11-14|2165.49
#2017-11-15|2150.30
#2017-11-16|2173.48
#2017-11-17|2161.12
#2017-11-20|2169.15
#2017-11-21|2181.83
#2017-11-22|2182.69
#2017-11-23| .
#2017-11-24|2186.16
#2017-11-27|2187.93
#2017-11-28|2214.29
#2017-11-29|2223.11
#2017-11-30|2256.27
#2017-12-01|2231.43
#2017-12-04|2241.27
#2017-12-05|2226.10
#2017-12-06|2230.58
#2017-12-07|2248.87
#2017-12-08|2258.31
#2017-12-11|2254.97
#2017-12-12|2259.64
#2017-12-13|2268.14
#2017-12-14|2253.27
#2017-12-15|2271.33
#2017-12-18|2283.29
#2017-12-19|2282.29
#2017-12-20|2286.22
#2017-12-21|2285.97
#2017-12-22|2286.22
#2017-12-25| .
#2017-12-26|2287.90
#2017-12-27|2293.26
#2017-12-28|2296.93
#2017-12-29|2290.96
#2018-01-01| .
#2018-01-02|2304.89
#2018-01-03|2324.67
#2018-01-04|2341.61
#2018-01-05|2361.50
#2018-01-08|2371.36
#2018-01-09|2389.84
#2018-01-10|2388.52
#2018-01-11|2410.86
#2018-01-12|2430.13
#2018-01-15| .
#2018-01-16|2409.35
#2018-01-17|2425.32
#2018-01-18|2411.49
#2018-01-19|2417.84
#2018-01-22|2417.02
#2018-01-23|2420.82
#2018-01-24|2421.06
#2018-01-25|2431.12
#2018-01-26|2460.04
#2018-01-29|2443.61
#2018-01-30|2422.44
#2018-01-31|2432.20
#2018-02-01|2420.13
#2018-02-02|2373.65
#2018-02-05|2269.58
#2018-02-06|2304.75
#2018-02-07|2310.04
#2018-02-08|2219.11
#2018-02-09|2251.88
#2018-02-12|2283.14
#2018-02-13|2288.80
#2018-02-14|2317.75
#2018-02-15|2352.98
#2018-02-16|2356.55
#2018-02-19| .
#2018-02-20|2331.66
#2018-02-21|2328.57
#2018-02-22|2344.48
#2018-02-23|2367.00
#2018-02-26|2396.02
#2018-02-27|2368.81
#2018-02-28|2336.14
#2018-03-01|2290.66
#2018-03-02|2289.89
#2018-03-05|2316.71
#2018-03-06|2325.64
#2018-03-07|2328.52
#2018-03-08|2338.49
#2018-03-09|2387.79
#2018-03-12|2362.03
#2018-03-13|2349.00
#2018-03-14|2327.61
#2018-03-15|2334.96
#2018-03-16|2342.22
#2018-03-19|2320.51
#2018-03-20|2329.46
#2018-03-21|2332.82
#2018-03-22|2252.53
#2018-03-23|2216.44
#2018-03-26|2270.07
#2018-03-27|2235.49
#2018-03-28|2224.70
#2018-03-29|2260.80
#2018-03-30| .
#2018-04-02|2215.94
#2018-04-03|2241.79
#2018-04-04|2251.45
#2018-04-05|2275.21
#2018-04-06|2211.04
#2018-04-09|2208.47
#2018-04-10|2248.98
#2018-04-11|2232.14
#2018-04-12|2261.26
#2018-04-13|2255.87
#2018-04-16|2277.56
#2018-04-17|2301.95
#2018-04-18|2321.81
#2018-04-19|2312.57
#2018-04-20|2301.89
#2018-04-23|2299.15
#2018-04-24|2236.59
#2018-04-25|2238.93
#2018-04-26|2241.45
#2018-04-27|2236.77
#2018-04-30|2211.82
#2018-05-01|2207.48
#2018-05-02|2187.32
#2018-05-03|2198.54
#2018-05-04|2223.97
#2018-05-07|2240.23
#2018-05-08|2252.29
#2018-05-09|2280.39
#2018-05-10|2297.61
#2018-05-11|2302.31
#2018-05-14|2298.65
#2018-05-15|2285.80
#2018-05-16|2292.62
#2018-05-17|2301.54
#2018-05-18|2317.07
#2018-05-21|2348.84
#2018-05-22|2320.20
#2018-05-23|2320.52
#2018-05-24|2331.42
#2018-05-25|2324.75
#2018-05-28| .
#2018-05-29|2290.64
#2018-05-30|2319.32
#2018-05-31|2289.65
#2018-06-01|2319.53
#2018-06-04|2319.90
#2018-06-05|2326.36
#2018-06-06|2349.80
#2018-06-07|2348.59
#2018-06-08|2359.44
#2018-06-11|2361.11
#2018-06-12|2366.05
#2018-06-13|2349.79
#2018-06-14|2342.33
#2018-06-15|2337.66
#2018-06-18|2329.82
#2018-06-19|2286.50
#2018-06-20|2285.54
#2018-06-21|2259.62
#2018-06-22|2266.93
#2018-06-25|2236.12
#2018-06-26|2242.28
#2018-06-27|2222.11
#2018-06-28|2233.97
#2018-06-29|2239.69
#2018-07-02|2243.39
#2018-07-03|2236.24
#2018-07-04| .
#2018-07-05|2249.14
#2018-07-06|2259.30
#2018-07-09|2293.92
#2018-07-10|2303.16
#2018-07-11|2273.28
#2018-07-12|2301.30
#2018-07-13|2310.10
#2018-07-16|2297.60
#2018-07-17|2308.72
#2018-07-18|2325.67
#2018-07-19|2325.61
#2018-07-20|2322.65
#2018-07-23|2313.50
#2018-07-24|2327.92
#2018-07-25|2358.37
#2018-07-26|2367.38
#2018-07-27|2355.92
#2018-07-30|2327.38
#2018-07-31|2363.98
#2018-08-01|2340.55
#2018-08-02|2341.24
#2018-08-03|2343.86
#2018-08-06|2347.49
#2018-08-07|2365.01
#2018-08-08|2355.26
#2018-08-09|2344.73
#2018-08-10|2328.26
#2018-08-13|2318.05
#2018-08-14|2332.76
#2018-08-15|2316.76
#2018-08-16|2343.75
#2018-08-17|2357.65
#2018-08-20|2367.15
#2018-08-21|2381.87
#2018-08-22|2366.61
#2018-08-23|2359.59
#2018-08-24|2373.88
#2018-08-27|2399.60
#2018-08-28|2396.13
#2018-08-29|2403.61
#2018-08-30|2387.48
#2018-08-31|2389.58
#2018-09-03| .
#2018-09-04|2389.13
#2018-09-05|2397.28
#2018-09-06|2408.00
#2018-09-07|2400.58
#2018-09-10|2411.77
#2018-09-11|2412.68
#2018-09-12|2423.61
#2018-09-13|2436.95
#2018-09-14|2445.28
#2018-09-17|2441.44
#2018-09-18|2462.09
#2018-09-19|2463.48
#2018-09-20|2471.03
#2018-09-21|2476.80
#2018-09-24|2450.37
#2018-09-25|2444.79
#2018-09-26|2440.84
#2018-09-27|2440.22
#2018-09-28|2439.05
#2018-10-01|2460.61
#2018-10-02|2465.21
#2018-10-03|2474.25
#2018-10-04|2461.42
#2018-10-05|2450.75
#2018-10-08|2448.09
#2018-10-09|2418.97
#2018-10-10|2329.28
#2018-10-11|2275.38
#2018-10-12|2296.58
#2018-10-15|2292.16
#2018-10-16|2336.26
#2018-10-17|2319.51
#2018-10-18|2278.74
#2018-10-19|2277.87
#2018-10-22|2269.15
#2018-10-23|2238.83
#2018-10-24|2165.45
#2018-10-25|2188.91
#2018-10-26|2163.72
#2018-10-29|2128.11
#2018-10-30|2168.65
#2018-10-31|2196.61
#2018-11-01|2224.54
#2018-11-02|2217.46
#2018-11-05|2229.36
#2018-11-06|2252.60
#2018-11-07|2296.55
#2018-11-08|2293.74
#2018-11-09|2272.09
#2018-11-12|2223.54
#2018-11-13|2229.04
#2018-11-14|2219.09
#2018-11-15|2251.37
#2018-11-16|2253.00
#2018-11-19|2208.18
#2018-11-20|2165.75
#2018-11-21|2179.10
#2018-11-22| .
#2018-11-23|2169.81
#2018-11-26|2194.19
#2018-11-27|2189.20
#2018-11-28|2246.86
#2018-11-29|2243.66
#2018-11-30|2267.89
#2018-12-03|2295.30
#2018-12-04|2203.46
#2018-12-05| .
#2018-12-06|2190.31
#2018-12-07|2136.12
#2018-12-10|2145.51
#2018-12-11|2134.97
#2018-12-12|2146.71
#2018-12-13|2144.93
#2018-12-14|2110.79
#2018-12-17|2072.07
#2018-12-18|2082.21
#2018-12-19|2048.65
#2018-12-20|2011.14
#2018-12-21|1969.89
#2018-12-24|1911.09
#2018-12-25| .
#2018-12-26|2004.19
#2018-12-27|2031.84
#2018-12-28|2025.20
#2018-12-31|2047.37
#2019-01-01| .
#2019-01-02|2050.49
#2019-01-03|1989.92
#2019-01-04|2065.40
#2019-01-07|2078.99
#2019-01-08|2111.14
#2019-01-09|2122.97
#2019-01-10|2154.01
#2019-01-11|2150.59
#2019-01-14|2148.16
#2019-01-15|2145.88
#2019-01-16|2146.31
#2019-01-17|2177.85
#2019-01-18|2217.96
#2019-01-21| .
#2019-01-22|2181.73
#2019-01-23|2184.77
#2019-01-24|2196.26
#2019-01-25|2225.21
#2019-01-28|2203.14
#2019-01-29|2222.48
#2019-01-30|2259.96
#2019-01-31|2266.04
#2019-02-01|2273.40
#2019-02-04|2301.11
#2019-02-05|2322.37
#2019-02-06|2320.95
#2019-02-07|2304.72
#2019-02-08|2310.85
#2019-02-11|2320.67
#2019-02-12|2357.00
#2019-02-13|2369.22
#2019-02-14|2358.40
#2019-02-15|2389.07
#2019-02-18| .
#2019-02-19|2387.67
#2019-02-20|2400.73
#2019-02-21|2391.67
#2019-02-22|2408.89
#2019-02-25|2423.44
#2019-02-26|2418.65
#2019-02-27|2432.74
#2019-02-28|2426.75
#2019-03-01|2436.54
#2019-03-04|2421.25
#2019-03-05|2407.99
#2019-03-06|2387.68
#2019-03-07|2374.92
#2019-03-08|2370.73
#2019-03-11|2393.82
#2019-03-12|2377.03
#2019-03-13|2397.19
#2019-03-14|2391.73
#2019-03-15|2393.10
#2019-03-18|2407.54
#2019-03-19|2402.07
#2019-03-20|2391.86
#2019-03-21|2418.40
#2019-03-22|2365.90
#2019-03-25|2371.38
#2019-03-26|2391.47
#2019-03-27|2390.42
#2019-03-28|2412.06
#2019-03-29|2434.97
#2019-04-01|2480.09
#2019-04-02|2476.19
#2019-04-03|2470.20
#2019-04-04|2477.95
#2019-04-05|2486.68
#2019-04-08|2479.37
#2019-04-09|2452.47
#2019-04-10|2451.41
#2019-04-11|2467.33
#2019-04-12|2497.13
#2019-04-15|2488.23
#2019-04-16|2494.71
#2019-04-17|2494.09
#2019-04-18|2516.69
#2019-04-19| .
#2019-04-22|2511.80
#2019-04-23|2532.38
#2019-04-24|2527.96
#2019-04-25|2493.25
#2019-04-26|2507.21
#2019-04-29|2513.51
#2019-04-30|2530.19
#2019-05-01|2504.67
#2019-05-02|2505.91
#2019-05-03|2533.81
#2019-05-06|2513.01
#2019-05-07|2462.36
#2019-05-08|2465.18
#2019-05-09|2463.31
#2019-05-10|2471.81
#2019-05-13|2405.14
#2019-05-14|2433.70
#2019-05-15|2439.08
#2019-05-16|2466.18
#2019-05-17|2443.88
#2019-05-20|2435.65
#2019-05-21|2459.88
#2019-05-22|2447.28
#2019-05-23|2409.49
#2019-05-24|2412.99
#2019-05-27| .
#2019-05-28|2397.42
#2019-05-29|2385.55
#2019-05-30|2400.74
#2019-05-31|2372.16
#2019-06-03|2371.11
#2019-06-04|2424.85
#2019-06-05|2453.46
#2019-06-06|2460.97
#2019-06-07|2487.27
#2019-06-10|2495.05
#2019-06-11|2474.63
#2019-06-12|2479.17
#2019-06-13|2487.60
#2019-06-14|2480.95
#2019-06-17|2475.74
#2019-06-18|2513.72
#2019-06-19|2516.19
#2019-06-20|2555.84
#2019-06-21|2540.58
#2019-06-24|2535.78
#2019-06-25|2515.86
#2019-06-26|2515.01
#2019-06-27|2517.94
#2019-06-28|2541.38
#2019-07-01|2553.98
#2019-07-02|2551.09
#2019-07-03|2569.19
#2019-07-04| .
#2019-07-05|2558.13
#2019-07-08|2539.24
#2019-07-09|2537.87
#2019-07-10|2533.76
#2019-07-11|2550.50
#2019-07-12|2583.53
#2019-07-15|2577.15
#2019-07-16|2581.20
#2019-07-17|2538.43
#2019-07-18|2550.94
#2019-07-19|2556.51
#2019-07-22|2558.82
#2019-07-23|2587.94
#2019-07-24|2595.61
#2019-07-25|2588.71
#2019-07-26|2593.42
#2019-07-29|2587.39
#2019-07-30|2591.19
#2019-07-31|2564.89
#2019-08-01|2528.48
#2019-08-02|2507.11
#2019-08-05|2434.00
#2019-08-06|2471.33
#2019-08-07|2476.06
#2019-08-08|2519.30
#2019-08-09|2498.71
#2019-08-12|2464.33
#2019-08-13|2499.60
#2019-08-14|2424.50
#2019-08-15|2432.12
#2019-08-16|2477.62
#2019-08-19|2501.81
#2019-08-20|2485.80
#2019-08-21|2503.68
#2019-08-22|2507.16
#2019-08-23|2440.68
#2019-08-26|2460.40
#2019-08-27|2456.47
#2019-08-28|2476.63
#2019-08-29|2515.68
#2019-08-30|2523.55
#2019-09-02| .
#2019-09-03|2489.82
#2019-09-04|2520.66
#2019-09-05|2564.73
#2019-09-06|2567.00
#2019-09-09|2549.43
#2019-09-10|2555.13
#2019-09-11|2576.06
#2019-09-12|2587.95
#2019-09-13|2594.86
#2019-09-16|2590.52
#2019-09-17|2596.59
#2019-09-18|2591.52
#2019-09-19|2587.07
#2019-09-20|2569.83
#2019-09-23|2564.42
#2019-09-24|2549.14
#2019-09-25|2565.63
#2019-09-26|2571.04
#2019-09-27|2554.65
#2019-09-30|2567.10
#2019-10-01|2513.01
#2019-10-02|2463.40
#2019-10-03|2482.07
#2019-10-04|2512.93
#2019-10-07|2495.94
#2019-10-08|2449.88
#2019-10-09|2474.13
#2019-10-10|2493.66
#2019-10-11|2534.66
#2019-10-14|2531.13
#2019-10-15|2550.64
#2019-10-16|2547.31
#2019-10-17|2557.23
#2019-10-18|2534.40
#2019-10-21|2544.99
#2019-10-22|2546.32
#2019-10-23|2548.44
#2019-10-24|2560.39
#2019-10-25|2572.86
#2019-10-28|2578.37
#2019-10-29|2588.63
#2019-10-30|2599.85
#2019-10-31|2570.51
#2019-11-01|2620.03
#2019-11-04|2638.86
#2019-11-05|2634.88
#2019-11-06|2637.74
#2019-11-07|2647.90
#2019-11-08|2652.92
#2019-11-11|2657.23
#2019-11-12|2659.66
#2019-11-13|2659.54
#2019-11-14|2671.37
#2019-11-15|2693.41
#2019-11-18|2686.20
#2019-11-19|2690.13
#2019-11-20|2673.04
#2019-11-21|2664.70
#2019-11-22|2673.08
#2019-11-25|2697.22
#2019-11-26|2710.37
#2019-11-27|2710.86
#2019-11-28|2710.86
#2019-11-29|2699.37
#2019-12-02|2658.31
#2019-12-03|2635.81
#2019-12-04|2643.82
#2019-12-05|2644.98
#2019-12-06|2674.92
#2019-12-09|2663.72
#2019-12-10|2658.15
#2019-12-11|2676.25
#2019-12-12|2696.07
#2019-12-13|2695.81
#2019-12-16|2696.63
#2019-12-17|2691.87
#2019-12-18|2680.94
#2019-12-19|2691.02
#2019-12-20|2706.67
#2019-12-23|2716.58
#2019-12-24|2710.85
#2019-12-25| .
#2019-12-26|2716.80
#2019-12-27|2718.16
#2019-12-30|2701.32
#2019-12-31|2705.18
#2020-01-01| .
#2020-01-02|2745.12
#2020-01-03|2737.53
#2020-01-06|2739.25
#2020-01-07|2733.34
#2020-01-08|2744.55
#2020-01-09|2761.05
#2020-01-10|2747.84
#2020-01-13|2773.46
#2020-01-14|2769.38
#2020-01-15|2774.66
#2020-01-16|2801.23
#2020-01-17|2806.87
#2020-01-20| .
#2020-01-21|2786.22
#2020-01-22|2777.51
#2020-01-23|2800.21
#2020-01-24|2786.99
#2020-01-27|2740.04
#2020-01-28|2762.70
#2020-01-29|2771.60
#2020-01-30|2775.39
#2020-01-31|2709.12
#2020-02-03|2720.86
#2020-02-04|2768.55
#2020-02-05|2800.69
#2020-02-06|2811.68
#2020-02-07|2787.78
#2020-02-10|2806.81
#2020-02-11|2810.44
#2020-02-12|2828.80
#2020-02-13|2825.03
#2020-02-14|2833.77
#2020-02-17| .
#2020-02-18|2818.78
#2020-02-19|2826.60
#2020-02-20|2816.69
#2020-02-21|2797.39
#2020-02-24|2716.17
#2020-02-25|2612.45
#2020-02-26|2595.53
#2020-02-27|2503.43
#2020-02-28|2481.89
#2020-03-02|2566.71
#2020-03-03|2501.96
#2020-03-04|2609.46
#2020-03-05|2496.60
#2020-03-06|2467.42
#2020-03-09|2255.61
#2020-03-10|2375.65
#2020-03-11|2239.75
#2020-03-12|2028.71
#2020-03-13|2197.57
#2020-03-16|1924.19
#2020-03-17|2014.08
#2020-03-18|1876.89
#2020-03-19|1896.11
#2020-03-20|1803.53
#2020-03-23|1727.31
#2020-03-24|1936.39
#2020-03-25|2009.17
#2020-03-26|2146.13
#2020-03-27|2055.99
#2020-03-30|2103.74
#2020-03-31|2069.09
#2020-04-01|1970.81
#2020-04-02|2005.47
#2020-04-03|1964.20
#2020-04-06|2120.81
#2020-04-07|2109.58
#2020-04-08|2192.77
#2020-04-09|2221.57
#2020-04-10|2221.57
#2020-04-13|2168.96
#2020-04-14|2214.00
#2020-04-15|2154.11
#2020-04-16|2143.41
#2020-04-17|2240.13
#2020-04-20|2186.46
#2020-04-21|2120.43
#2020-04-22|2168.62
#2020-04-23|2177.67
#2020-04-24|2207.16
#2020-04-27|2259.23
#2020-04-28|2275.28
#2020-04-29|2335.18
#2020-04-30|2292.55
#2020-05-01|2228.10
#2020-05-04|2215.81
#2020-05-05|2236.36
#2020-05-06|2220.92
#2020-05-07|2265.41
#2020-05-08|2298.07
#2020-05-11|2275.44
#2020-05-12|2220.61
#2020-05-13|2175.92
#2020-05-14|2198.56
#2020-05-15|2204.10
#2020-05-18|2315.54
#2020-05-19|2288.52
#2020-05-20|2331.05
#2020-05-21|2322.82
#2020-05-22|2330.65
#2020-05-25|2330.65
#2020-05-26|2397.65
#2020-05-27|2459.97
#2020-05-28|2453.57
#2020-05-29|2452.56
#2020-06-01|2455.56
#2020-06-02|2487.95
#2020-06-03|2560.87
#2020-06-04|2560.24
#2020-06-05|2649.79
#2020-06-08|2677.32
#2020-06-09|2625.81
#2020-06-10|2591.90
#2020-06-11|2422.00
#2020-06-12|2465.84
#2020-06-15|2490.40
#2020-06-16|2544.36
#2020-06-17|2536.89
#2020-06-18|2537.83
#2020-06-19|2505.29
#2020-06-22|2520.43
#2020-06-23|2528.15
#2020-06-24|2443.59
#2020-06-25|2479.79
#2020-06-26|2435.09
#2020-06-29|2488.63
#2020-06-30|2518.25
#2020-07-01|2521.95
#2020-07-02|2539.02
#2020-07-03| .
#2020-07-06|2570.09
#2020-07-07|2534.53
#2020-07-08|2544.50
#2020-07-09|2506.88
#2020-07-10|2519.96
#2020-07-13|2508.33
#2020-07-14|2556.53
#2020-07-15|2608.19
#2020-07-16|2603.55
#2020-07-17|2628.25
#2020-07-20|2620.29
#2020-07-21|2641.50
#2020-07-22|2666.52
#2020-07-23|2650.61
#2020-07-24|2630.95
#2020-07-27|2654.65
#2020-07-28|2633.35
#2020-07-29|2676.76
#2020-07-30|2666.64
#2020-07-31|2667.23
#2020-08-03|2680.76
#2020-08-04|2685.14
#2020-08-05|2728.75
#2020-08-06|2740.80
#2020-08-07|2764.75
#2020-08-10|2792.89
#2020-08-11|2793.98
#2020-08-12|2811.41
#2020-08-13|2810.28
#2020-08-14|2811.54
#2020-08-17|2816.06
#2020-08-18|2804.83
#2020-08-19|2793.48
#2020-08-20|2790.73
#2020-08-21|2796.97
#2020-08-24|2830.43
#2020-08-25|2840.02
#2020-08-26|2846.93
#2020-08-27|2853.79
#2020-08-28|2877.97
#2020-08-31|2853.29
#2020-09-01|2885.31
#2020-09-02|2932.41
#2020-09-03|2843.90
#2020-09-04|2820.51
#2020-09-07| .
#2020-09-08|2760.17
#2020-09-09|2817.09
#2020-09-10|2782.08
#2020-09-11|2801.76
#2020-09-14|2846.20
#2020-09-15|2855.91
#2020-09-16|2868.00
#2020-09-17|2865.30
#2020-09-18|2837.38
#2020-09-21|2766.35
#2020-09-22|2802.66
#2020-09-23|2740.82
#2020-09-24|2738.82
#2020-09-25|2781.06
#2020-09-28|2834.98
#2020-09-29|2821.61
#2020-09-30|2825.36
#2020-10-01|2829.86
#2020-10-02|2832.81
#2020-10-05|2878.94
#2020-10-06|2839.99
#2020-10-07|2895.59
#2020-10-08|2921.61
#2020-10-09|2950.76
#2020-10-12|2964.38
#2020-10-13|2942.00
#2020-10-14|2939.04
#2020-10-15|2936.73
#2020-10-16|2954.12
#2020-10-19|2908.42
#2020-10-20|2923.48
#2020-10-21|2916.87
#2020-10-22|2920.35
#2020-10-23|2923.64
#2020-10-26|2842.81
#2020-10-27|2803.08
#2020-10-28|2702.21
#2020-10-29|2736.96
#2020-10-30|2713.52
#2020-11-02|2772.76
#2020-11-03|2833.87
#2020-11-04|2854.28
#2020-11-05|2923.20
#2020-11-06|2933.99
#2020-11-09|3034.00
#2020-11-10|3054.82
#2020-11-11|3048.35
#2020-11-12|3009.61
#2020-11-13|3062.71
#2020-11-16|3123.17
#2020-11-17|3117.76
#2020-11-18|3091.83
#2020-11-19|3105.16
#2020-11-20|3074.85
#2020-11-23|3134.45
#2020-11-24|3190.71
#2020-11-25|3187.22
#2020-11-26|3187.22
#2020-11-27|3179.71
#2020-11-30|3155.54
#2020-12-01|3162.05
#2020-12-02|3157.98
#2020-12-03|3157.58
#2020-12-04|3204.47
#2020-12-07|3190.88
#2020-12-08|3201.19
#2020-12-09|3184.99
#2020-12-10|3165.16
#2020-12-11|3162.24
#2020-12-14|3141.70
#2020-12-15|3179.05
#2020-12-16|3178.42
#2020-12-17|3215.33
#2020-12-18|3222.95
#2020-12-21|3200.77
#2020-12-22|3187.90
#2020-12-23|3183.12
#2020-12-24|3199.43
#2020-12-25|3199.43
#2020-12-28|3209.25
#2020-12-29|3191.57
#2020-12-30|3219.07
#2020-12-31|3240.62
#2021-01-01|3240.62
#2021-01-04|3178.72
#2021-01-05|3197.40
#2021-01-06|3239.20
#2021-01-07|3267.72
#2021-01-08|3279.99
#2021-01-11|3257.60
#2021-01-12|3265.07
#2021-01-13|3257.73
#2021-01-14|3229.90
#2021-01-15|3198.53
#2021-01-18|3198.53
#2021-01-19|3214.55
#2021-01-20|3243.22
#2021-01-21|3223.35
#2021-01-22|3201.62
#2021-01-25|3178.40
#2021-01-26|3148.84
#2021-01-27|3070.54
#2021-01-28|3132.37
#2021-01-29|3068.46
#2021-02-01|3111.38
#2021-02-02|3187.00
#2021-02-03|3184.76
#2021-02-04|3252.14
#2021-02-05|3258.49
#2021-02-08|3290.96
#2021-02-09|3291.10
#2021-02-10|3284.99
#2021-02-11|3302.13
#2021-02-12|3330.53
#2021-02-15|3330.53
#2021-02-16|3333.89
#2021-02-17|3313.23
#2021-02-18|3302.73
#2021-02-19|3318.10
#2021-02-22|3321.57
#2021-02-23|3329.76
#2021-02-24|3395.43
#2021-02-25|3315.70
#2021-02-26|3296.89
#2021-03-01|3388.15
#2021-03-02|3379.30
#2021-03-03|3356.40
#2021-03-04|3283.78
#2021-03-05|3354.64
#2021-03-08|3373.35
#2021-03-09|3397.39
#2021-03-10|3440.93
#2021-03-11|3471.05
#2021-03-12|3489.91
#2021-03-15|3505.00
#2021-03-16|3471.30
#2021-03-17|3492.18
#2021-03-18|3454.78
#2021-03-19|3408.06
#2021-03-22|3414.50
#2021-03-23|3373.01
#2021-03-24|3384.67
#2021-03-25|3418.13
#2021-03-26|3489.65
#2021-03-29|3477.26
#2021-03-30|3475.73
#2021-03-31|3470.98
#2021-04-01|3505.00
#2021-04-02|3505.00
#2021-04-05|3548.47
#2021-04-06|3542.86
#2021-04-07|3538.72
#2021-04-08|3567.96
#2021-04-09|3601.73
#2021-04-12|3612.12
#2021-04-13|3608.21
#2021-04-14|3599.73
#2021-04-15|3632.79
#2021-04-16|3637.64
#2021-04-19|3618.76
#2021-04-20|3581.81
#2021-04-21|3625.96
#2021-04-22|3612.55
#2021-04-23|3647.97
#2021-04-26|3654.70
#2021-04-27|3669.38
#2021-04-28|3678.03
#2021-04-29|3691.36
#2021-04-30|3652.94
#2021-05-03|3671.77
#2021-05-04|3668.79
#2021-05-05|3659.20
#2021-05-06|3689.16
#2021-05-07|3719.15
#2021-05-10|3686.35
#2021-05-11|3658.83
#2021-05-12|3566.54
#2021-05-13|3620.77
#2021-05-14|3671.33
#2021-05-17|3659.53
#2021-05-18|3618.58
#2021-05-19|3601.58
#2021-05-20|3628.80
#2021-05-21|3637.17
#2021-05-24|3671.35
#2021-05-25|3660.88
#2021-05-26|3663.08
#2021-05-27|3692.06
#2021-05-28|3689.84
#2021-05-31|3689.84
#2021-06-01|3702.36
#2021-06-02|3708.44
#2021-06-03|3691.33
#2021-06-04|3712.70
#2021-06-07|3689.97
#2021-06-08|3698.09
#2021-06-09|3671.53
#2021-06-10|3671.44
#2021-06-11|3681.63
#2021-06-14|3674.34
#2021-06-15|3684.41
#2021-06-16|3645.81
#2021-06-17|3626.66
#2021-06-18|3592.13
#2021-06-21|3656.85
#2021-06-22|3670.59
#2021-06-23|3662.02
#2021-06-24|3695.31
#2021-06-25|3704.79
#2021-06-28|3681.89
#2021-06-29|3679.32
#2021-06-30|3688.90
#2021-07-01|3712.86
#2021-07-02|3732.30
#2021-07-05|3732.30
#2021-07-06|3717.29
#2021-07-07|3746.96
#2021-07-08|3698.38
#2021-07-09|3754.63
#2021-07-12|3763.59
#2021-07-13|3753.08
#2021-07-14|3761.12
#2021-07-15|3767.58
#2021-07-16|3739.22
#2021-07-19|3649.11
#2021-07-20|3727.64
#2021-07-21|3768.04
#2021-07-22|3766.51
#2021-07-23|3802.86
#2021-07-26|3801.79
#2021-07-27|3784.08
#2021-07-28|3768.41
#2021-07-29|3778.05
#2021-07-30|3757.86
#2021-08-02|3716.58
#2021-08-03|3736.50
#2021-08-04|3706.22
#2021-08-05|3738.83
#2021-08-06|3757.95
#2021-08-09|3746.40
#2021-08-10|3760.93
#2021-08-11|3787.73
#2021-08-12|3775.82
#2021-08-13|3772.57
#2021-08-16|3787.07
#2021-08-17|3753.01
#2021-08-18|3714.53
#2021-08-19|3693.40
#2021-08-20|3704.15
#2021-08-23|3738.17
#2021-08-24|3750.20
#2021-08-25|3761.26
#2021-08-26|3734.70
#2021-08-27|3767.14
#2021-08-30|3764.49
#2021-08-31|3751.09
#2021-09-01|3742.09
#2021-09-02|3743.57
#2021-09-03|3732.10
#2021-09-06|3732.10
#2021-09-07|3697.57
#2021-09-08|3701.10
#2021-09-09|3685.93
#2021-09-10|3662.78
#2021-09-13|3662.55
#2021-09-14|3627.20
#2021-09-15|3658.11
#2021-09-16|3647.38
#2021-09-17|3607.48
#2021-09-20|3560.87
#2021-09-21|3543.26
#2021-09-22|3584.56
#2021-09-23|3652.19
#2021-09-24|3655.69
#2021-09-27|3647.01
#2021-09-28|3584.85
#2021-09-29|3583.95
#2021-09-30|3525.59
#2021-10-01|3587.12
#2021-10-04|3536.51
#2021-10-05|3574.62
#2021-10-06|3596.67
#2021-10-07|3627.69
#2021-10-08|3618.04
#2021-10-11|3574.45
#2021-10-12|3568.30
#2021-10-13|3571.41
#2021-10-14|3641.96
#2021-10-15|3692.51
#2021-10-18|3699.95
#2021-10-19|3729.00
#2021-10-20|3725.46
#2021-10-21|3715.60
#2021-10-22|3728.02
#2021-10-25|3747.37
#2021-10-26|3721.76
#2021-10-27|3631.49
#2021-10-28|3651.73
#2021-10-29|3646.48
#2021-11-01|3653.98
#2021-11-02|3651.35
#2021-11-03|3652.31
#2021-11-04|3666.33
#2021-11-05|3708.58
#2021-11-08|3728.90
#2021-11-09|3698.19
#2021-11-10|3695.27
#2021-11-11|3675.39
#2021-11-12|3714.31
#2021-11-15|3720.26
#2021-11-16|3735.87
#2021-11-17|3687.57
#2021-11-18|3665.11
#2021-11-19|3633.15
#2021-11-22|3601.53
#2021-11-23|3613.46
#2021-11-24|3628.49
#2021-11-25|3628.49
#2021-11-26|3530.31
#2021-11-29|3540.66
#2021-11-30|3458.65
#2021-12-01|3405.64
#2021-12-02|3508.34
#2021-12-03|3494.98
#2021-12-06|3554.73
#2021-12-07|3611.64
#2021-12-08|3633.81
#2021-12-09|3621.30
#2021-12-10|3638.19
#2021-12-13|3600.85
#2021-12-14|3567.88
#2021-12-15|3604.43
#2021-12-16|3621.98
#2021-12-17|3572.26
#2021-12-20|3500.46
#2021-12-21|3586.77
#2021-12-22|3616.71
#2021-12-23|3644.46
#2021-12-24|3644.46
#2021-12-27|3678.33
#2021-12-28|3687.12
#2021-12-29|3692.62
#2021-12-30|3685.93
#2021-12-31|3687.53
#2022-01-03|3692.27
#2022-01-04|3736.48
#2022-01-05|3696.45
#2022-01-06|3701.37
#2022-01-07|3685.11
#2022-01-10|3643.26
#2022-01-11|3678.67
#2022-01-12|3682.23
#2022-01-13|3665.80
#2022-01-14|3643.47
#2022-01-17|3643.47
#2022-01-18|3598.79
#2022-01-19|3557.73
#2022-01-20|3528.04
#2022-01-21|3463.75
#2022-01-24|3466.86
#2022-01-25|3439.37
#2022-01-26|3416.74
#2022-01-27|3400.87
#2022-01-28|3490.38
#2022-01-31|3539.13
#2022-02-01|3597.18
#2022-02-02|3578.51
#2022-02-03|3503.27
#2022-02-04|3480.03
#2022-02-07|3469.26
#2022-02-08|3493.14
#2022-02-09|3550.66
#2022-02-10|3485.25
#2022-02-11|3432.19
#2022-02-14|3423.46
#2022-02-15|3467.68
#2022-02-16|3475.92
#2022-02-17|3398.20
#2022-02-18|3366.53
#2022-02-21|3366.53
#2022-02-22|3337.53
#2022-02-23|3268.19
#2022-02-24|3311.98
#2022-02-25|3393.81
#2022-02-28|3398.56
#2022-03-01|3315.81
#2022-03-02|3370.81
#2022-03-03|3355.33
#2022-03-04|3320.68
#2022-03-07|3207.43
#2022-03-08|3196.10
#2022-03-09|3280.96
#2022-03-10|3267.44
#2022-03-11|3240.80
#2022-03-14|3251.48
#2022-03-15|3311.84
#2022-03-16|3376.96
#2022-03-17|3421.13
#2022-03-18|3458.38
#2022-03-21|3448.71
#2022-03-22|3479.57
#2022-03-23|3431.92
#2022-03-24|3466.08
#2022-03-25|3480.43
#2022-03-28|3491.08
#2022-03-29|3553.54
#2022-03-30|3530.93
#2022-03-31|3478.97
#2022-04-01|3480.93
#2022-04-04|3495.39
#2022-04-05|3448.69
#2022-04-06|3403.88
#2022-04-07|3401.75
#2022-04-08|3388.96
#2022-04-11|3360.71
#2022-04-12|3348.56
#2022-04-13|3378.75
#2022-04-14|3369.64
#2022-04-15|3369.64
#2022-04-18|3358.65
#2022-04-19|3420.24
#2022-04-20|3425.23
#2022-04-21|3382.83
#2022-04-22|3282.07
#2022-04-25|3300.03
#2022-04-26|3210.01
#2022-04-27|3247.48
#2022-04-28|3318.44
#2022-04-29|3213.75
#2022-05-02|3217.52
#2022-05-03|3229.58
#2022-05-04|3326.80
#2022-05-05|3210.61
#2022-05-06|3172.77
#2022-05-09|3075.22
#2022-05-10|3059.49
#2022-05-11|3029.89
#2022-05-12|3026.11
#2022-05-13|3084.26
#2022-05-16|3068.59
#2022-05-17|3143.54
#2022-05-18|3036.68
#2022-05-19|3016.32
#2022-05-20|3000.70
#2022-05-23|3067.38
#2022-05-24|3041.30
#2022-05-25|3064.93
#2022-05-26|3130.88
#2022-05-27|3207.06
#2022-05-30|3207.06
#2022-05-31|3182.17
#2022-06-01|3155.64
#2022-06-02|3226.92
#2022-06-03|3203.13
#2022-06-06|3216.11
#2022-06-07|3254.84
#2022-06-08|3206.62
#2022-06-09|3125.47
#2022-06-10|3023.37
#2022-06-13|2918.86
#2022-06-14|2915.27
#2022-06-15|2952.31
#2022-06-16|2841.21
#2022-06-17|2850.87
#2022-06-20|2850.87
#2022-06-21|2899.88
#2022-06-22|2889.37
#2022-06-23|2886.31
#2022-06-24|2999.57
#2022-06-27|2982.33
#2022-06-28|2929.14
#2022-06-29|2915.25
#2022-06-30|2901.83
#2022-07-01|2934.95
#2022-07-04|2934.95
#2022-07-05|2913.59
#2022-07-06|2925.32
#2022-07-07|2959.02
#2022-07-08|2949.20
#2022-07-11|2930.93
#2022-07-12|2922.12
#2022-07-13|2898.09
#2022-07-14|2881.33
#2022-07-15|2937.65
#2022-07-18|2917.19
#2022-07-19|3021.23
#2022-07-20|3043.48
#2022-07-21|3078.70
#2022-07-22|3065.94
#2022-07-25|3075.97
#2022-07-26|3048.79
#2022-07-27|3099.73
#2022-07-28|3156.94
#2022-07-29|3206.48
#2022-08-01|3210.19
#2022-08-02|3175.39
#2022-08-03|3222.73
#2022-08-04|3231.18
#2022-08-05|3236.55
#2022-08-08|3228.39
#2022-08-09|3207.82
#2022-08-10|3282.76
#2022-08-11|3289.34
#2022-08-12|3336.36
#2022-08-15|3354.08
#2022-08-16|3364.38
#2022-08-17|3331.75
#2022-08-18|3343.46
#2022-08-19|3302.87
#2022-08-22|3234.33
#2022-08-23|3227.69
#2022-08-24|3235.40
#2022-08-25|3286.72
#2022-08-26|3168.01
#2022-08-29|3150.09
#2022-08-30|3114.81
#2022-08-31|3087.65
#2022-09-01|3091.20
#2022-09-02|3056.02
#2022-09-05|3056.02
#2022-09-06|3058.67
#2022-09-07|3109.89
#2022-09-08|3124.22
#2022-09-09|3169.70
#2022-09-12|3197.49
#2022-09-13|3071.45
#2022-09-14|3062.31
#2022-09-15|3023.80
#2022-09-16|2972.62
#2022-09-19|2997.23
#2022-09-20|2961.42
#2022-09-21|2912.60
#2022-09-22|2865.85
#2022-09-23|2819.80
#2022-09-26|2781.00
#2022-09-27|2766.84
#2022-09-28|2826.76
#2022-09-29|2784.17
#2022-09-30|2748.35
#2022-10-03|2827.58
#2022-10-04|2925.80
#2022-10-05|2923.18
#2022-10-06|2890.24
#2022-10-07|2831.80
#2022-10-10|2822.97
#2022-10-11|2804.74
#2022-10-12|2785.08
#2022-10-13|2855.63
#2022-10-14|2792.74
#2022-10-17|2862.99
#2022-10-18|2920.35
#2022-10-19|2897.86
#2022-10-20|2858.14
#2022-10-21|2926.48
#2022-10-24|2960.70
#2022-10-25|3012.84
#2022-10-26|3038.55
#2022-10-27|3060.00
#2022-10-28|3136.52
#2022-10-31|3114.92
#2022-11-01|3114.88
#2022-11-02|3042.03
#2022-11-03|3016.66
#2022-11-04|3068.80
#2022-11-07|3113.05
#2022-11-08|3146.09
#2022-11-09|3085.91
#2022-11-10|3249.15
#2022-11-11|3257.25
#2022-11-14|3240.72
#2022-11-15|3266.68
#2022-11-16|3241.63
#2022-11-17|3228.91
#2022-11-18|3246.15
#2022-11-21|3239.63
#2022-11-22|3278.70
#2022-11-23|3296.40
#2022-11-24|3296.40
#2022-11-25|3309.89
#2022-11-28|3252.44
#2022-11-29|3260.03
#2022-11-30|3336.77
#2022-12-01|3341.50
#2022-12-02|3353.13
#2022-12-05|3292.56
#2022-12-06|3241.96
#2022-12-07|3242.65
#2022-12-08|3266.45
#2022-12-09|3241.71
#2022-12-12|3303.16
#2022-12-13|3318.31
#2022-12-14|3305.72
#2022-12-15|3215.16
#2022-12-16|3188.69
#2022-12-19|3163.12
#2022-12-20|3173.24
#2022-12-21|3224.52
#2022-12-22|3183.50
#2022-12-23|3203.15
#2022-12-26|3203.15
#2022-12-27|3211.86
#2022-12-28|3174.03
#2022-12-29|3221.08
#2022-12-30|3210.89
#2023-01-02|3210.89
#2023-01-03|3221.69
#2023-01-04|3261.51
#2023-01-05|3218.83
#2023-01-06|3308.22
#2023-01-09|3304.62
#2023-01-10|3323.17
#2023-01-11|3362.52
#2023-01-12|3380.13
#2023-01-13|3374.15
#2023-01-16|3374.15
#2023-01-17|3356.95
#2023-01-18|3295.60
#2023-01-19|3244.95
#2023-01-20|3305.52
#2023-01-23|3340.28
#2023-01-24|3348.60
#2023-01-25|3336.09
#2023-01-26|3342.63
#2023-01-27|3366.98
#2023-01-30|3336.42
#2023-01-31|3382.51
#2023-02-01|3407.63
#2023-02-02|3438.25
#2023-02-03|3419.05
#2023-02-06|3402.47
#2023-02-07|3426.33
#2023-02-08|3398.64
#2023-02-09|3373.73
#2023-02-10|3387.15
#2023-02-13|3412.12
#2023-02-14|3402.76
#2023-02-15|3422.44
#2023-02-16|3379.79
#2023-02-17|3380.59
#2023-02-20|3380.59
#2023-02-21|3311.17
#2023-02-22|3302.20
#2023-02-23|3318.13
#2023-02-24|3294.44
#2023-02-27|3315.64
#2023-02-28|3307.43
#2023-03-01|3312.49
#2023-03-02|3346.98
#2023-03-03|3391.89
#2023-03-06|3394.25
#2023-03-07|3340.20
#2023-03-08|3344.39
#2023-03-09|3295.23
#2023-03-10|3227.05
#2023-03-13|3195.85
#2023-03-14|3244.92
#2023-03-15|3176.44
#2023-03-16|3212.49
#2023-03-17|3170.29
#2023-03-20|3206.82
#2023-03-21|3255.40
#2023-03-22|3195.80
#2023-03-23|3200.72
#2023-03-24|3203.87
#2023-03-27|3228.94
#2023-03-28|3235.56
#2023-03-29|3284.80
#2023-03-30|3291.00
#2023-03-31|3335.38
#2023-04-03|3348.37
#2023-04-04|3290.64
#2023-04-05|3258.39
#2023-04-06|3254.34
#2023-04-07|3254.34
#2023-04-10|3272.48
#2023-04-11|3294.46
#2023-04-12|3294.90
#2023-04-13|3323.91
#2023-04-14|3322.11
#2023-04-17|3343.00
#2023-04-18|3351.25
#2023-04-19|3346.81
#2023-04-20|3338.47
#2023-04-21|3334.45
#2023-04-24|3337.95
#2023-04-25|3274.98
#2023-04-26|3226.31
#2023-04-27|3282.25
#2023-04-28|3320.35
#2023-05-01|3323.54
#2023-05-02|3275.41
#2023-05-03|3260.28
#2023-05-04|3234.53
#2023-05-05|3291.13
#2023-05-08|3282.40
#2023-05-09|3274.77
#2023-05-10|3261.44
#2023-05-11|3250.41
#2023-05-12|3250.88
#2023-05-15|3270.63
#2023-05-16|3230.88
#2023-05-17|3285.91
#2023-05-18|3310.65
#2023-05-19|3299.33
#2023-05-22|3300.73
#2023-05-23|3249.65
#2023-05-24|3208.68
#2023-05-25|3215.43
#2023-05-26|3252.16
#2023-05-29|3252.16
#2023-05-30|3241.48
#2023-05-31|3207.62
#2023-06-01|3254.89
#2023-06-02|3336.94
#2023-06-05|3307.81
#2023-06-06|3337.51
#2023-06-07|3367.58
#2023-06-08|3361.15
#2023-06-09|3357.26
#2023-06-12|3383.59
#2023-06-13|3406.88
#2023-06-14|3400.17
#2023-06-15|3449.34
#2023-06-16|3444.54
#2023-06-19|3444.54
#2023-06-20|3418.68
#2023-06-21|3429.05
#2023-06-22|3411.35
#2023-06-23|3389.79
#2023-06-26|3397.85
#2023-06-27|3433.00
#2023-06-28|3433.92
#2023-06-29|3477.71
#2023-06-30|3511.09
#2023-07-03|3521.13
#2023-07-04|3521.13
#2023-07-05|3507.11
#2023-07-06|3480.42
#2023-07-07|3478.68
#2023-07-10|3520.10
#2023-07-11|3563.55
#2023-07-12|3568.38
#2023-07-13|3583.53
#2023-07-14|3574.08
#2023-07-17|3591.58
#2023-07-18|3604.34
#2023-07-19|3600.99
#2023-07-20|3603.95
#2023-07-21|3589.83
#2023-07-24|3605.98
#2023-07-25|3600.67
#2023-07-26|3619.24
#2023-07-27|3582.05
#2023-07-28|3599.94
#2023-07-31|3612.29
#2023-08-01|3633.31
#2023-08-02|3592.80
#2023-08-03|3572.47
#2023-08-04|3547.03
#2023-08-07|3590.07
#2023-08-08|3568.47
#2023-08-09|3559.71
#2023-08-10|3558.80
#2023-08-11|3556.80
#2023-08-14|3567.02
#2023-08-15|3517.81
#2023-08-16|3500.09
#2023-08-17|3475.69
#2023-08-18|3474.06
#2023-08-21|3474.14
#2023-08-22|3473.92
#2023-08-23|3507.05
#2023-08-24|3469.58
#2023-08-25|3500.85
#2023-08-28|3529.55
#2023-08-29|3557.21
#2023-08-30|3572.63
#2023-08-31|3557.29
#2023-09-01|3583.93
#2023-09-04|3583.93
#2023-09-05|3531.19
#2023-09-06|3518.98
#2023-09-07|3512.59
#2023-09-08|3498.64
#2023-09-11|3500.20
#2023-09-12|3486.18
#2023-09-13|3471.00
#2023-09-14|3491.70
#2023-09-15|3475.41
#2023-09-18|3483.97
#2023-09-19|3466.62
#2023-09-20|3449.74
#2023-09-21|3387.10
#2023-09-22|3376.83
#2023-09-25|3388.40
#2023-09-26|3336.53
#2023-09-27|3350.17
#2023-09-28|3361.82
#2023-09-29|3346.17
#2023-10-02|3325.54
#2023-10-03|3295.65
#2023-10-04|3314.89
#2023-10-05|3302.58
#2023-10-06|3342.33
#2023-10-09|3375.49
#2023-10-10|3400.51
#2023-10-11|3415.81
#2023-10-12|3384.97
#2023-10-13|3360.59
#2023-10-16|3396.64
#2023-10-17|3410.16
#2023-10-18|3334.75
#2023-10-19|3302.59
#2023-10-20|3266.66
#2023-10-23|3251.72
#2023-10-24|3279.71
#2023-10-25|3243.08
#2023-10-26|3206.16
#2023-10-27|3182.52
#2023-10-30|3224.28
#2023-10-31|3254.11
#2023-11-01|3274.01
#2023-11-02|3342.78
#2023-11-03|3374.20
#2023-11-06|3367.25
#2023-11-07|3364.68
#2023-11-08|3373.17
#2023-11-09|3359.14
#2023-11-10|3406.83
#2023-11-13|3406.00
#2023-11-14|3469.24
#2023-11-15|3483.22
#2023-11-16|3485.12
#2023-11-17|3504.09
#2023-11-20|3518.46
#2023-11-21|3523.82
#2023-11-22|3536.94
#2023-11-23|3536.94
#2023-11-24|3547.63
#2023-11-27|3531.47
#2023-11-28|3530.93
#2023-11-29|3544.85
#2023-11-30|3579.60
#2023-12-01|3626.42
#2023-12-04|3622.95
#2023-12-05|3599.77
#2023-12-06|3611.99
#2023-12-07|3620.21
#2023-12-08|3631.84
#2023-12-11|3662.54
#2023-12-12|3682.44
#2023-12-13|3729.62
#2023-12-14|3756.33
#2023-12-15|3753.53
#2023-12-18|3760.61
#2023-12-19|3787.70
#2023-12-20|3727.58
#2023-12-21|3770.57
#2023-12-22|3785.24
#2023-12-25|3785.24
#2023-12-26|3807.22
#2023-12-27|3812.23
#2023-12-28|3816.16
#2023-12-29|3809.61
#2024-01-01|3809.61
#2024-01-02|3780.21
#2024-01-03|3726.03
#2024-01-04|3731.52
#2024-01-05|3738.91
#2024-01-08|3763.93
#2024-01-09|3752.44
#2024-01-10|3767.71
#2024-01-11|3759.11
#2024-01-12|3765.94
#2024-01-15|3765.94
#2024-01-16|3731.70
#2024-01-17|3716.23
#2024-01-18|3755.93
#2024-01-19|3789.14
#2024-01-22|3816.66
#2024-01-23|3814.07
#2024-01-24|3791.59
#2024-01-25|3813.22
#2024-01-26|3816.54
#2024-01-29|3847.34
#2024-01-30|3855.07
#2024-01-31|3812.89
#2024-02-01|3878.68
#2024-02-02|3898.09
#2024-02-05|3871.65
#2024-02-06|3897.38
#2024-02-07|3923.55
#2024-02-08|3912.85
#2024-02-09|3921.79
#2024-02-12|3927.01
#2024-02-13|3887.71
#2024-02-14|3932.36
#2024-02-15|3962.40
#2024-02-16|3943.76
#2024-02-19|3943.76
#2024-02-20|3915.51
#2024-02-21|3930.44
#2024-02-22|3991.98
#2024-02-23|4016.72
#2024-02-26|4014.55
#2024-02-27|4018.28
#2024-02-28|4033.30
#2024-02-29|4037.00
#2024-03-01|4051.74
#2024-03-04|4052.07
#2024-03-05|4022.86
#2024-03-06|4044.61
#2024-03-07|4069.60
#2024-03-08|4062.44
#2024-03-11|4047.10
#2024-03-12|4074.15
#2024-03-13|4084.87
#2024-03-14|4073.43
#2024-03-15|4066.30
#2024-03-18|4080.35
#2024-03-19|4111.42
#2024-03-20|4159.13
#2024-03-21|4173.57
#2024-03-22|4138.49
#2024-03-25|4113.93
#2024-03-26|4107.99
#2024-03-27|4159.23
#2024-03-28|4171.87
#2024-03-29|4171.87
#2024-04-01|4134.38
#2024-04-02|4117.54
#2024-04-03|4128.26
#2024-04-04|4087.61
#2024-04-05|4143.76
#2024-04-08|4145.36
#2024-04-09|4129.42
#2024-04-10|4088.66
#2024-04-11|4093.57
#2024-04-12|4050.43
#2024-04-15|4016.74
#2024-04-16|4006.97
#2024-04-17|3993.81
#2024-04-18|3980.41
#2024-04-19|3981.85
#2024-04-22|4012.84
#2024-04-23|4065.64
#2024-04-24|4041.17
#2024-04-25|4042.83
#2024-04-26|4049.63
#2024-04-29|4064.11
#2024-04-30|4002.00
#2024-05-01|3976.60
#2024-05-02|3998.73
#2024-05-03|4020.83
#2024-05-06|4059.16
#2024-05-07|4088.34
#2024-05-08|4099.83
#2024-05-09|4128.08
#2024-05-10|4140.70
#2024-05-13|4124.38
#2024-05-14|4124.14
#2024-05-15|4151.35
#2024-05-16|4130.00
#2024-05-17|4136.37
#2024-05-20|4141.17
#2024-05-21|4125.32
#2024-05-22|4120.33
#2024-05-23|4073.14
#2024-05-24|4087.86
#2024-05-27|4087.86
#2024-05-28|4041.77
#2024-05-29|3988.89
#2024-05-30|4008.71
#2024-05-31|4048.44
#2024-06-03|4007.91
#2024-06-04|4007.50
#2024-06-05|4040.98
#2024-06-06|4028.87
#2024-06-07|4031.90
#2024-06-10|4035.03
#2024-06-11|4010.85
#2024-06-12|4013.78
#2024-06-13|3997.19
#2024-06-14|3970.70
#2024-06-17|4004.51
#2024-06-18|4022.44
#2024-06-19|4022.44
#2024-06-20|4043.54
#2024-06-21|4042.21
#2024-06-24|4052.77
#2024-06-25|4019.20
#2024-06-26|4011.41
#2024-06-27|3993.80
#2024-06-28|3993.76
#2024-07-01|3964.00
#2024-07-02|3996.66
#2024-07-03|4009.93
#2024-07-04|4009.93
#2024-07-05|4000.48
#2024-07-08|3992.70
#2024-07-09|3977.63
#2024-07-10|3993.77
#2024-07-11|4035.35
#2024-07-12|4068.21
#2024-07-15|4107.19
#2024-07-16|4189.05
#2024-07-17|4171.77
#2024-07-18|4145.85
#2024-07-19|4109.40
#2024-07-22|4151.43
#2024-07-23|4138.96
#2024-07-24|4048.14
#2024-07-25|4070.06
#2024-07-26|4147.22
#2024-07-29|4150.48
#2024-07-30|4175.96
#2024-07-31|4230.82
#2024-08-01|4170.16
#2024-08-02|4088.20
#2024-08-05|3993.73
#2024-08-06|4035.72
#2024-08-07|4013.34
#2024-08-08|4089.92
#2024-08-09|4096.74
#2024-08-12|4075.46
#2024-08-13|4117.74
#2024-08-14|4136.25
#2024-08-15|4198.89
#2024-08-16|4202.09
#2024-08-19|4218.51
#2024-08-20|4214.96
#2024-08-21|4231.49
#2024-08-22|4223.50
#2024-08-23|4254.62
#2024-08-26|4261.08
#2024-08-27|4271.72
#2024-08-28|4265.17
#2024-08-29|4309.30
#2024-08-30|4350.10
#2024-09-02|4350.10
#2024-09-03|4276.58
#2024-09-04|4285.58
#2024-09-05|4242.33
#2024-09-06|4199.46
#2024-09-09|4269.61
#2024-09-10|4277.07
#2024-09-11|4287.43
#2024-09-12|4319.37
#2024-09-13|4347.45
#2024-09-16|4381.41
#2024-09-17|4394.74
#2024-09-18|4380.07
#2024-09-19|4439.37
#2024-09-20|4415.72
#2024-09-23|4445.04
#2024-09-24|4427.82
#2024-09-25|4404.42
#2024-09-26|4442.82
#2024-09-27|4452.90
#2024-09-30|4470.39
#2024-10-01|4474.30
#2024-10-02|4471.22
#2024-10-03|4453.57
#2024-10-04|4487.80
#2024-10-07|4461.93
#2024-10-08|4472.05
#2024-10-09|4509.29
#2024-10-10|4488.58
#2024-10-11|4540.48
#2024-10-14|4573.83
#2024-10-15|4554.36
#2024-10-16|4605.32
#2024-10-17|4605.58
#2024-10-18|4614.93
#2024-10-21|4589.89
#2024-10-22|4541.37
#2024-10-23|4529.82
#2024-10-24|4506.27
#2024-10-25|4491.64
#2024-10-28|4509.49
#2024-10-29|4487.96
#2024-10-30|4493.99
#2024-10-31|4457.22
#2024-11-01|4467.82
#2024-11-04|4463.21
#2024-11-05|4520.27
#2024-11-06|4711.89
#2024-11-07|4685.74
#2024-11-08|4717.73
#2024-11-11|4766.52
#2024-11-12|4734.59
#2024-11-13|4740.75
#2024-11-14|4675.37
#2024-11-15|4651.13
#2024-11-18|4658.36
#2024-11-19|4653.58
#2024-11-20|4648.55
#2024-11-21|4701.64
#2024-11-22|4752.97
#2024-11-25|4786.00
#2024-11-26|4791.22
#2024-11-27|4783.26
#2024-11-28|4783.26
#2024-11-29|4801.36
#2024-12-02|4777.20
#2024-12-03|4738.99
#2024-12-04|4750.97
#2024-12-05|4710.88
#2024-12-06|4716.79
#2024-12-09|4669.28
#2024-12-10|4674.44
#2024-12-11|4686.03
#2024-12-12|4657.66
#2024-12-13|4650.48
#2024-12-16|4657.25
#2024-12-17|4631.43
#2024-12-18|4495.80
#2024-12-19|4517.23
#2024-12-20|4566.08
#2024-12-23|4559.57
#2024-12-24|4602.39
#2024-12-25|4602.39
#2024-12-26|4605.66
#2024-12-27|4567.76
#2024-12-30|4518.93
#2024-12-31|4517.10
#2025-01-01|4517.10
#2025-01-02|4496.36
#2025-01-03|4537.30
#2025-01-06|4516.68
#2025-01-07|4506.79
#2025-01-08|4524.97
#2025-01-09|4524.97
#2025-01-10|4445.39
#2025-01-13|4489.81
#2025-01-14|4540.21
#2025-01-15|4593.60
#2025-01-16|4633.04
#2025-01-17|4663.55
#2025-01-20|4663.55
#2025-01-21|4743.73
#2025-01-22|4743.84
#2025-01-23|4796.83
#2025-01-24|4781.13
#2025-01-27|4753.03
#2025-01-28|4732.99
#2025-01-29|4727.32
#2025-01-30|4791.23
#2025-01-31|4758.58
#2025-02-03|4730.99
#2025-02-04|4713.12
#2025-02-05|4756.54
#2025-02-06|4758.27
#2025-02-07|4730.02
#2025-02-10|4755.30
#2025-02-11|4754.37
#2025-02-12|4725.09
#2025-02-13|4738.31
#2025-02-14|4724.75
#2025-02-17|4724.75
#2025-02-18|4760.97
#2025-02-19|4765.34
#2025-02-20|4726.15
#2025-02-21|4625.38
#2025-02-24|4615.17
#2025-02-25|4638.62
#2025-02-26|4631.28
#2025-02-27|4635.93
#2025-02-28|4700.71
#2025-03-03|4644.07
#2025-03-04|4533.19
#2025-03-05|4591.88
#2025-03-06|4533.99
#2025-03-07|4563.77
#2025-03-10|4487.75
#2025-03-11|4415.21
#2025-03-12|4419.26
#2025-03-13|4372.13
#2025-03-14|4448.00
#2025-03-17|4498.87
#2025-03-18|4475.63
#2025-03-19|4531.88
#2025-03-20|4503.54
#2025-03-21|4476.43
#2025-03-24|4562.48
#2025-03-25|4570.96
#2025-03-26|4548.34
#2025-03-27|4537.43
#2025-03-28|4439.13
#2025-03-31|4484.17
#2025-04-01|4502.22
#2025-04-02|4537.65
#2025-04-03|4309.25
#2025-04-04|4021.76
#2025-04-07|4007.48
#2025-04-08|3966.61
#2025-04-09|4316.51
#2025-04-10|4186.89
#2025-04-11|4261.43
#2025-04-14|4306.42
#2025-04-15|4291.25
#2025-04-16|4232.30
#2025-04-17|4244.51
#2025-04-18|4244.51
#2025-04-21|4153.38
#2025-04-22|4247.71
#2025-04-23|4308.65
#2025-04-24|4368.97
#2025-04-25|4368.81
#2025-04-28|4381.44
#2025-04-29|4421.72
#2025-04-30|4455.54
#2025-05-01|4478.69
#2025-05-02|4553.03
#2025-05-05|4555.92
#2025-05-06|4517.17
#2025-05-07|4545.36
#2025-05-08|4601.58
#2025-05-09|4609.11
#2025-05-12|4741.38
#2025-05-13|4762.91
#2025-05-14|4743.73
#2025-05-15|4785.59
#2025-05-16|4824.03
#2025-05-19|4844.76
#2025-05-20|4821.86
#2025-05-21|4729.84
#2025-05-22|4731.40
#2025-05-23|4704.01
#2025-05-26|4704.01
#2025-05-27|4788.69
#2025-05-28|4775.62
#2025-05-29|4792.86
#2025-05-30|4805.51
#2025-06-02|4796.92
#2025-06-03|4835.12
#2025-06-04|4848.23
#2025-06-05|4842.04
#2025-06-06|4884.36
#2025-06-09|4872.25
#2025-06-10|4871.48
#2025-06-11|4875.43
#2025-06-12|4863.07
#2025-06-13|4771.21
#2025-06-16|4812.51
#2025-06-17|4786.49
#2025-06-18|4729.86
#2025-06-19|4729.86
#2025-06-20|4721.23
#2025-06-23|4790.96
#2025-06-24|4847.27
#2025-06-25|4798.14
#2025-06-26|4833.60
#2025-06-27|4884.47
#2025-06-30|4921.40
#2025-07-01|4942.63
#2025-07-02|4949.23
#2025-07-03|4992.80
#2025-07-04|4992.80
#2025-07-07|4961.95
#2025-07-08|4947.94
#2025-07-09|4978.72
#2025-07-10|4985.12
#2025-07-11|4940.53
#2025-07-14|4970.20
#2025-07-15|4926.56
#2025-07-16|4954.53
#2025-07-17|4989.95
#2025-07-18|4978.79
#2025-07-21|4961.20
#2025-07-22|4978.73
#2025-07-23|5047.01
#2025-07-24|5027.85
#2025-07-25|5080.35
#2025-07-28|5066.05
#2025-07-29|5011.82
#2025-07-30|4986.31
#2025-07-31|4971.64
#2025-08-01|4891.08
#2025-08-04|4944.38
#2025-08-05|4910.30
#2025-08-06|4916.49
#2025-08-07|4885.59
#2025-08-08|4907.58
#2025-08-11|4888.83
#2025-08-12|4937.42
#2025-08-13|4975.07
#2025-08-14|4953.76
#2025-08-15|4924.96
#2025-08-18|4937.05
#2025-08-19|4942.14
#2025-08-20|4950.03
#2025-08-21|4934.62
#2025-08-22|5020.73
#2025-08-25|4976.53
#2025-08-26|5020.62
#2025-08-27|5019.14
#2025-08-28|5031.42
#2025-08-29|5010.35
#2025-09-01|5010.35
#2025-09-02|4964.11
#2025-09-03|4943.35
#2025-09-04|4990.01
#2025-09-05|4959.09
#2025-09-08|4961.13
#2025-09-09|4932.72
#2025-09-10|4937.00
#2025-09-11|4994.73
#2025-09-12|4941.66
#2025-09-15|4959.65
#2025-09-16|4958.24
#2025-09-17|4974.05
#2025-09-18|4995.92
#2025-09-19|4997.72
#2025-09-22|5018.50
#2025-09-23|4996.98
#2025-09-24|4979.31
#2025-09-25|4944.44
#2025-09-26|4981.73
#2025-09-29|5006.86
#2025-09-30|5029.78
#2025-10-01|5029.50
#2025-10-02|5054.74
#2025-10-03|5069.23
#2025-10-06|5081.54
#2025-10-07|5072.50
#2025-10-08|5092.54
#2025-10-09|5030.93
#2025-10-10|4918.75
#2025-10-13|4969.55
#2025-10-14|5034.59
#2025-10-15|5001.67
#2025-10-16|4937.96
#2025-10-17|4979.85
#2025-10-20|5035.61
#2025-10-21|5086.38
#2025-10-22|5035.83
#2025-10-23|5087.09
#2025-10-24|5097.65
#2025-10-27|5123.19
#2025-10-28|5103.15
#2025-10-29|5060.78
#2025-10-30|5050.41
#2025-10-31|5058.45
#2025-11-03|5025.12
#2025-11-04|4993.03
#2025-11-05|5014.03
#2025-11-06|4991.40
#2025-11-07|5007.70
#2025-11-10|5029.67
#2025-11-11|5043.65
#2025-11-12|5051.00
#2025-11-13|4972.20
#2025-11-14|4941.84
#2025-11-17|4876.41
#2025-11-18|4837.69
#2025-11-19|4867.15
#2025-11-20|4808.21
#2025-11-21|4881.34
#2025-11-24|4891.99
#2025-11-25|4962.27
#2025-11-26|4982.69
#2025-11-27|4982.69
#2025-11-28|5012.47
#2025-12-01|4947.35
#2025-12-02|4979.99
#2025-12-03|5025.37
#2025-12-04|5033.14
#2025-12-05|5029.92
#2025-12-08|5014.02
#2025-12-09|4987.15
#2025-12-10|5075.62
#2025-12-11|5164.02
#2025-12-12|5147.35
#2025-12-15|5155.35
#2025-12-16|5128.33
#2025-12-17|5059.73
#2025-12-18|5086.46
#2025-12-19|5132.56
#2025-12-22|5180.46
#2025-12-23|5183.06
#2025-12-24|5202.62
#2025-12-25|5202.62
#2025-12-26|5195.86
#2025-12-29|5179.83
#2025-12-30|5163.28
#2025-12-31|5117.06
#2026-01-01|5117.06
#2026-01-02|5178.01
#2026-01-05|5247.24
#2026-01-06|5324.48
#2026-01-07|5232.67
#2026-01-08|5265.18
#2026-01-09|5302.19
#2026-01-12|5302.51
#2026-01-13|5276.19
#2026-01-14|5290.04
#2026-01-15|5316.96
#2026-01-16|5347.71
#2026-01-19|5347.71
#2026-01-20|5233.85
#2026-01-21|5305.67
#2026-01-22|5303.88
#2026-01-23|5251.42
#2026-01-26|5262.46
#2026-01-27|5267.80
#2026-01-28|5247.35
#2026-01-29|5307.62
#2026-01-30|5278.45
#2026-02-02|5360.51
#2026-02-03|5361.42
#2026-02-04|5384.04
#2026-02-05|5337.75
#2026-02-06|5468.91
#2026-02-09|5463.27
#2026-02-10|5484.14
#2026-02-11|5495.53
#2026-02-12|5423.41
#2026-02-13|5436.39
#2026-02-16|5436.39
#2026-02-17|5464.75
#2026-02-18|5471.86
#2026-02-19|5491.08
#2026-02-20|5518.14
#2026-02-23|5396.55
#2026-02-24|5456.30
#2026-02-25|5443.26
#2026-02-26|5482.98
#2026-02-27|5489.18
#2026-03-02|5528.96
#2026-03-03|5438.50
#2026-03-04|5457.18
#2026-03-05|5361.68
#2026-03-06|5294.76
#2026-03-09|5308.95
#2026-03-10|5283.65
#2026-03-11|5246.53
#2026-03-12|5120.81
#2026-03-13|5108.96
#2026-03-16|5156.29
#2026-03-17|5156.28
#2026-03-18|5088.91
#2026-03-19|5062.39
#2026-03-20|5016.06
#2026-03-23|5079.50
#2026-03-24|5099.87
#2026-03-25|5136.11
#2026-03-26|5041.71
#2026-03-27|4956.68
#2026-03-30|4909.90
#2026-03-31|5050.53
#2026-04-01|5107.81
#2026-04-02|5096.91
#2026-04-03|5096.91
#2026-04-06|5132.94
#2026-04-07|5118.43
#2026-04-08|5305.98
#2026-04-09|5349.67
#2026-04-10|5322.28
#2026-04-13|5386.61