Table Data - NASDAQ US Large Cap Net Total Return Index
| Title | NASDAQ US Large Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSLN |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSLN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1095.86 |
| 2012-12-04 | 1093.78 |
| 2012-12-05 | 1095.87 |
| 2012-12-06 | 1099.51 |
| 2012-12-07 | 1102.77 |
| 2012-12-10 | 1103.06 |
| 2012-12-11 | 1110.15 |
| 2012-12-12 | 1110.49 |
| 2012-12-13 | 1103.73 |
| 2012-12-14 | 1099.17 |
| 2012-12-17 | 1111.96 |
| 2012-12-18 | 1124.52 |
| 2012-12-19 | 1116.20 |
| 2012-12-20 | 1122.15 |
| 2012-12-21 | 1111.86 |
| 2012-12-24 | 1109.21 |
| 2012-12-25 | . |
| 2012-12-26 | 1103.88 |
| 2012-12-27 | 1102.70 |
| 2012-12-28 | 1090.73 |
| 2012-12-31 | 1108.84 |
| 2013-01-01 | . |
| 2013-01-02 | 1137.36 |
| 2013-01-03 | 1134.86 |
| 2013-01-04 | 1140.34 |
| 2013-01-07 | 1136.85 |
| 2013-01-08 | 1133.77 |
| 2013-01-09 | 1136.94 |
| 2013-01-10 | 1145.55 |
| 2013-01-11 | 1145.83 |
| 2013-01-14 | 1144.82 |
| 2013-01-15 | 1145.81 |
| 2013-01-16 | 1145.84 |
| 2013-01-17 | 1151.75 |
| 2013-01-18 | 1155.45 |
| 2013-01-21 | . |
| 2013-01-22 | 1160.65 |
| 2013-01-23 | 1162.31 |
| 2013-01-24 | 1162.23 |
| 2013-01-25 | 1168.33 |
| 2013-01-28 | 1166.60 |
| 2013-01-29 | 1170.34 |
| 2013-01-30 | 1166.14 |
| 2013-01-31 | 1163.12 |
| 2013-02-01 | 1174.92 |
| 2013-02-04 | 1161.12 |
| 2013-02-05 | 1173.38 |
| 2013-02-06 | 1173.95 |
| 2013-02-07 | 1172.30 |
| 2013-02-08 | 1179.14 |
| 2013-02-11 | 1178.37 |
| 2013-02-12 | 1179.79 |
| 2013-02-13 | 1180.92 |
| 2013-02-14 | 1181.34 |
| 2013-02-15 | 1180.02 |
| 2013-02-18 | . |
| 2013-02-19 | 1188.46 |
| 2013-02-20 | 1174.19 |
| 2013-02-21 | 1166.91 |
| 2013-02-22 | 1177.41 |
| 2013-02-25 | 1156.76 |
| 2013-02-26 | 1163.71 |
| 2013-02-27 | 1178.65 |
| 2013-02-28 | 1177.54 |
| 2013-03-01 | 1180.43 |
| 2013-03-04 | 1186.18 |
| 2013-03-05 | 1197.47 |
| 2013-03-06 | 1199.04 |
| 2013-03-07 | 1201.35 |
| 2013-03-08 | 1206.31 |
| 2013-03-11 | 1210.20 |
| 2013-03-12 | 1207.38 |
| 2013-03-13 | 1208.85 |
| 2013-03-14 | 1215.50 |
| 2013-03-15 | 1213.33 |
| 2013-03-18 | 1206.66 |
| 2013-03-19 | 1203.90 |
| 2013-03-20 | 1211.89 |
| 2013-03-21 | 1201.92 |
| 2013-03-22 | 1210.52 |
| 2013-03-25 | 1206.30 |
| 2013-03-26 | 1216.08 |
| 2013-03-27 | 1215.67 |
| 2013-03-28 | 1220.51 |
| 2013-03-29 | . |
| 2013-04-01 | 1215.65 |
| 2013-04-02 | 1222.26 |
| 2013-04-03 | 1209.81 |
| 2013-04-04 | 1214.67 |
| 2013-04-05 | 1209.46 |
| 2013-04-08 | 1217.12 |
| 2013-04-09 | 1221.30 |
| 2013-04-10 | 1236.26 |
| 2013-04-11 | 1240.83 |
| 2013-04-12 | 1237.51 |
| 2013-04-15 | 1209.59 |
| 2013-04-16 | 1226.89 |
| 2013-04-17 | 1209.74 |
| 2013-04-18 | 1201.39 |
| 2013-04-19 | 1212.59 |
| 2013-04-22 | 1218.18 |
| 2013-04-23 | 1230.71 |
| 2013-04-24 | 1230.36 |
| 2013-04-25 | 1235.18 |
| 2013-04-26 | 1233.37 |
| 2013-04-29 | 1242.21 |
| 2013-04-30 | 1245.33 |
| 2013-05-01 | 1234.01 |
| 2013-05-02 | 1245.55 |
| 2013-05-03 | 1258.00 |
| 2013-05-06 | 1260.24 |
| 2013-05-07 | 1266.66 |
| 2013-05-08 | 1272.16 |
| 2013-05-09 | 1267.68 |
| 2013-05-10 | 1272.85 |
| 2013-05-13 | 1273.12 |
| 2013-05-14 | 1286.17 |
| 2013-05-15 | 1292.75 |
| 2013-05-16 | 1286.44 |
| 2013-05-17 | 1299.43 |
| 2013-05-20 | 1298.11 |
| 2013-05-21 | 1300.53 |
| 2013-05-22 | 1290.26 |
| 2013-05-23 | 1286.44 |
| 2013-05-24 | 1285.94 |
| 2013-05-27 | . |
| 2013-05-28 | 1293.84 |
| 2013-05-29 | 1284.86 |
| 2013-05-30 | 1289.73 |
| 2013-05-31 | 1271.22 |
| 2013-06-03 | 1279.05 |
| 2013-06-04 | 1272.22 |
| 2013-06-05 | 1254.84 |
| 2013-06-06 | 1265.63 |
| 2013-06-07 | 1281.75 |
| 2013-06-10 | 1281.53 |
| 2013-06-11 | 1268.60 |
| 2013-06-12 | 1258.27 |
| 2013-06-13 | 1276.63 |
| 2013-06-14 | 1269.36 |
| 2013-06-17 | 1278.80 |
| 2013-06-18 | 1288.73 |
| 2013-06-19 | 1271.06 |
| 2013-06-20 | 1239.42 |
| 2013-06-21 | 1242.69 |
| 2013-06-24 | 1227.69 |
| 2013-06-25 | 1239.14 |
| 2013-06-26 | 1251.44 |
| 2013-06-27 | 1259.13 |
| 2013-06-28 | 1253.69 |
| 2013-07-01 | 1260.31 |
| 2013-07-02 | 1259.88 |
| 2013-07-03 | 1261.36 |
| 2013-07-04 | . |
| 2013-07-05 | 1273.85 |
| 2013-07-08 | 1280.85 |
| 2013-07-09 | 1290.14 |
| 2013-07-10 | 1290.43 |
| 2013-07-11 | 1308.11 |
| 2013-07-12 | 1312.16 |
| 2013-07-15 | 1314.13 |
| 2013-07-16 | 1309.38 |
| 2013-07-17 | 1313.23 |
| 2013-07-18 | 1319.57 |
| 2013-07-19 | 1321.78 |
| 2013-07-22 | 1324.51 |
| 2013-07-23 | 1322.21 |
| 2013-07-24 | 1317.55 |
| 2013-07-25 | 1322.04 |
| 2013-07-26 | 1323.34 |
| 2013-07-29 | 1318.80 |
| 2013-07-30 | 1319.46 |
| 2013-07-31 | 1318.91 |
| 2013-08-01 | 1335.07 |
| 2013-08-02 | 1337.35 |
| 2013-08-05 | 1335.64 |
| 2013-08-06 | 1327.89 |
| 2013-08-07 | 1323.39 |
| 2013-08-08 | 1328.41 |
| 2013-08-09 | 1323.63 |
| 2013-08-12 | 1322.12 |
| 2013-08-13 | 1325.68 |
| 2013-08-14 | 1318.98 |
| 2013-08-15 | 1300.43 |
| 2013-08-16 | 1296.05 |
| 2013-08-19 | 1288.67 |
| 2013-08-20 | 1293.35 |
| 2013-08-21 | 1286.19 |
| 2013-08-22 | 1297.00 |
| 2013-08-23 | 1302.90 |
| 2013-08-26 | 1297.86 |
| 2013-08-27 | 1277.51 |
| 2013-08-28 | 1281.55 |
| 2013-08-29 | 1284.35 |
| 2013-08-30 | 1280.58 |
| 2013-09-02 | . |
| 2013-09-03 | 1286.10 |
| 2013-09-04 | 1296.43 |
| 2013-09-05 | 1297.94 |
| 2013-09-06 | 1298.39 |
| 2013-09-09 | 1311.00 |
| 2013-09-10 | 1320.37 |
| 2013-09-11 | 1324.84 |
| 2013-09-12 | 1320.80 |
| 2013-09-13 | 1324.24 |
| 2013-09-16 | 1331.11 |
| 2013-09-17 | 1337.09 |
| 2013-09-18 | 1353.34 |
| 2013-09-19 | 1351.13 |
| 2013-09-20 | 1341.75 |
| 2013-09-23 | 1335.33 |
| 2013-09-24 | 1331.82 |
| 2013-09-25 | 1328.41 |
| 2013-09-26 | 1333.46 |
| 2013-09-27 | 1328.27 |
| 2013-09-30 | 1320.08 |
| 2013-10-01 | 1330.66 |
| 2013-10-02 | 1329.78 |
| 2013-10-03 | 1317.67 |
| 2013-10-04 | 1327.14 |
| 2013-10-07 | 1316.02 |
| 2013-10-08 | 1299.52 |
| 2013-10-09 | 1300.14 |
| 2013-10-10 | 1328.80 |
| 2013-10-11 | 1337.19 |
| 2013-10-14 | 1342.89 |
| 2013-10-15 | 1333.85 |
| 2013-10-16 | 1352.55 |
| 2013-10-17 | 1361.66 |
| 2013-10-18 | 1371.04 |
| 2013-10-21 | 1371.08 |
| 2013-10-22 | 1378.50 |
| 2013-10-23 | 1371.95 |
| 2013-10-24 | 1376.62 |
| 2013-10-25 | 1382.01 |
| 2013-10-28 | 1383.65 |
| 2013-10-29 | 1390.91 |
| 2013-10-30 | 1384.04 |
| 2013-10-31 | 1379.06 |
| 2013-11-01 | 1382.88 |
| 2013-11-04 | 1387.38 |
| 2013-11-05 | 1383.96 |
| 2013-11-06 | 1389.90 |
| 2013-11-07 | 1371.61 |
| 2013-11-08 | 1389.73 |
| 2013-11-11 | 1390.40 |
| 2013-11-12 | 1387.32 |
| 2013-11-13 | 1399.20 |
| 2013-11-14 | 1406.16 |
| 2013-11-15 | 1412.16 |
| 2013-11-18 | 1406.38 |
| 2013-11-19 | 1403.83 |
| 2013-11-20 | 1398.67 |
| 2013-11-21 | 1410.16 |
| 2013-11-22 | 1417.21 |
| 2013-11-25 | 1415.37 |
| 2013-11-26 | 1415.86 |
| 2013-11-27 | 1419.72 |
| 2013-11-28 | . |
| 2013-11-29 | 1418.88 |
| 2013-12-02 | 1415.01 |
| 2013-12-03 | 1410.65 |
| 2013-12-04 | 1409.41 |
| 2013-12-05 | 1403.44 |
| 2013-12-06 | 1419.11 |
| 2013-12-09 | 1422.01 |
| 2013-12-10 | 1417.69 |
| 2013-12-11 | 1401.92 |
| 2013-12-12 | 1397.20 |
| 2013-12-13 | 1397.37 |
| 2013-12-16 | 1405.99 |
| 2013-12-17 | 1401.72 |
| 2013-12-18 | 1425.17 |
| 2013-12-19 | 1424.32 |
| 2013-12-20 | 1431.34 |
| 2013-12-23 | 1439.00 |
| 2013-12-24 | 1443.24 |
| 2013-12-25 | . |
| 2013-12-26 | 1450.36 |
| 2013-12-27 | 1449.84 |
| 2013-12-30 | 1449.54 |
| 2013-12-31 | 1455.52 |
| 2014-01-01 | . |
| 2014-01-02 | 1442.76 |
| 2014-01-03 | 1442.16 |
| 2014-01-06 | 1438.81 |
| 2014-01-07 | 1447.77 |
| 2014-01-08 | 1447.56 |
| 2014-01-09 | 1447.75 |
| 2014-01-10 | 1450.86 |
| 2014-01-13 | 1432.91 |
| 2014-01-14 | 1448.57 |
| 2014-01-15 | 1456.29 |
| 2014-01-16 | 1454.62 |
| 2014-01-17 | 1449.10 |
| 2014-01-20 | . |
| 2014-01-21 | 1453.26 |
| 2014-01-22 | 1454.00 |
| 2014-01-23 | 1441.30 |
| 2014-01-24 | 1411.48 |
| 2014-01-27 | 1404.08 |
| 2014-01-28 | 1412.42 |
| 2014-01-29 | 1398.18 |
| 2014-01-30 | 1414.20 |
| 2014-01-31 | 1405.07 |
| 2014-02-03 | 1373.44 |
| 2014-02-04 | 1383.59 |
| 2014-02-05 | 1381.17 |
| 2014-02-06 | 1398.91 |
| 2014-02-07 | 1417.69 |
| 2014-02-10 | 1419.98 |
| 2014-02-11 | 1435.80 |
| 2014-02-12 | 1435.73 |
| 2014-02-13 | 1444.28 |
| 2014-02-14 | 1451.32 |
| 2014-02-17 | . |
| 2014-02-18 | 1453.04 |
| 2014-02-19 | 1443.22 |
| 2014-02-20 | 1452.02 |
| 2014-02-21 | 1449.28 |
| 2014-02-24 | 1458.47 |
| 2014-02-25 | 1456.51 |
| 2014-02-26 | 1456.47 |
| 2014-02-27 | 1463.89 |
| 2014-02-28 | 1467.84 |
| 2014-03-03 | 1457.31 |
| 2014-03-04 | 1479.40 |
| 2014-03-05 | 1479.70 |
| 2014-03-06 | 1482.31 |
| 2014-03-07 | 1483.02 |
| 2014-03-10 | 1482.73 |
| 2014-03-11 | 1475.07 |
| 2014-03-12 | 1476.10 |
| 2014-03-13 | 1458.97 |
| 2014-03-14 | 1454.74 |
| 2014-03-17 | 1468.88 |
| 2014-03-18 | 1479.26 |
| 2014-03-19 | 1469.88 |
| 2014-03-20 | 1478.76 |
| 2014-03-21 | 1474.45 |
| 2014-03-24 | 1466.96 |
| 2014-03-25 | 1473.33 |
| 2014-03-26 | 1462.97 |
| 2014-03-27 | 1460.50 |
| 2014-03-28 | 1467.08 |
| 2014-03-31 | 1478.63 |
| 2014-04-01 | 1489.44 |
| 2014-04-02 | 1493.65 |
| 2014-04-03 | 1491.52 |
| 2014-04-04 | 1472.15 |
| 2014-04-07 | 1456.45 |
| 2014-04-08 | 1462.37 |
| 2014-04-09 | 1478.93 |
| 2014-04-10 | 1447.68 |
| 2014-04-11 | 1434.14 |
| 2014-04-14 | 1445.51 |
| 2014-04-15 | 1455.28 |
| 2014-04-16 | 1470.93 |
| 2014-04-17 | 1473.07 |
| 2014-04-18 | . |
| 2014-04-21 | 1479.06 |
| 2014-04-22 | 1485.30 |
| 2014-04-23 | 1481.88 |
| 2014-04-24 | 1484.10 |
| 2014-04-25 | 1471.67 |
| 2014-04-28 | 1476.23 |
| 2014-04-29 | 1483.83 |
| 2014-04-30 | 1488.02 |
| 2014-05-01 | 1488.04 |
| 2014-05-02 | 1485.99 |
| 2014-05-05 | 1489.12 |
| 2014-05-06 | 1475.52 |
| 2014-05-07 | 1484.22 |
| 2014-05-08 | 1482.07 |
| 2014-05-09 | 1484.69 |
| 2014-05-12 | 1499.08 |
| 2014-05-13 | 1500.09 |
| 2014-05-14 | 1493.53 |
| 2014-05-15 | 1479.59 |
| 2014-05-16 | 1484.95 |
| 2014-05-19 | 1490.81 |
| 2014-05-20 | 1481.41 |
| 2014-05-21 | 1493.86 |
| 2014-05-22 | 1497.51 |
| 2014-05-23 | 1503.59 |
| 2014-05-26 | . |
| 2014-05-27 | 1512.68 |
| 2014-05-28 | 1511.08 |
| 2014-05-29 | 1519.68 |
| 2014-05-30 | 1522.52 |
| 2014-06-02 | 1523.85 |
| 2014-06-03 | 1523.27 |
| 2014-06-04 | 1526.21 |
| 2014-06-05 | 1535.94 |
| 2014-06-06 | 1542.86 |
| 2014-06-09 | 1544.15 |
| 2014-06-10 | 1543.98 |
| 2014-06-11 | 1538.86 |
| 2014-06-12 | 1528.11 |
| 2014-06-13 | 1532.89 |
| 2014-06-16 | 1534.44 |
| 2014-06-17 | 1537.46 |
| 2014-06-18 | 1549.43 |
| 2014-06-19 | 1551.65 |
| 2014-06-20 | 1554.54 |
| 2014-06-23 | 1554.42 |
| 2014-06-24 | 1544.39 |
| 2014-06-25 | 1552.05 |
| 2014-06-26 | 1550.31 |
| 2014-06-27 | 1553.22 |
| 2014-06-30 | 1552.90 |
| 2014-07-01 | 1563.53 |
| 2014-07-02 | 1564.69 |
| 2014-07-03 | 1573.09 |
| 2014-07-04 | . |
| 2014-07-07 | 1567.00 |
| 2014-07-08 | 1556.02 |
| 2014-07-09 | 1563.36 |
| 2014-07-10 | 1557.02 |
| 2014-07-11 | 1559.57 |
| 2014-07-14 | 1567.27 |
| 2014-07-15 | 1564.00 |
| 2014-07-16 | 1570.79 |
| 2014-07-17 | 1552.54 |
| 2014-07-18 | 1568.68 |
| 2014-07-21 | 1565.12 |
| 2014-07-22 | 1572.94 |
| 2014-07-23 | 1576.03 |
| 2014-07-24 | 1576.95 |
| 2014-07-25 | 1569.63 |
| 2014-07-28 | 1570.10 |
| 2014-07-29 | 1563.34 |
| 2014-07-30 | 1563.79 |
| 2014-07-31 | 1532.63 |
| 2014-08-01 | 1528.41 |
| 2014-08-04 | 1539.63 |
| 2014-08-05 | 1524.76 |
| 2014-08-06 | 1524.96 |
| 2014-08-07 | 1516.84 |
| 2014-08-08 | 1534.05 |
| 2014-08-11 | 1538.51 |
| 2014-08-12 | 1536.12 |
| 2014-08-13 | 1546.76 |
| 2014-08-14 | 1553.62 |
| 2014-08-15 | 1553.87 |
| 2014-08-18 | 1566.94 |
| 2014-08-19 | 1574.80 |
| 2014-08-20 | 1578.58 |
| 2014-08-21 | 1583.40 |
| 2014-08-22 | 1580.53 |
| 2014-08-25 | 1588.27 |
| 2014-08-26 | 1590.07 |
| 2014-08-27 | 1590.31 |
| 2014-08-28 | 1587.75 |
| 2014-08-29 | 1592.97 |
| 2014-09-01 | . |
| 2014-09-02 | 1592.01 |
| 2014-09-03 | 1591.15 |
| 2014-09-04 | 1588.65 |
| 2014-09-05 | 1596.20 |
| 2014-09-08 | 1592.11 |
| 2014-09-09 | 1581.76 |
| 2014-09-10 | 1587.83 |
| 2014-09-11 | 1589.34 |
| 2014-09-12 | 1579.85 |
| 2014-09-15 | 1578.13 |
| 2014-09-16 | 1590.21 |
| 2014-09-17 | 1592.62 |
| 2014-09-18 | 1600.86 |
| 2014-09-19 | 1600.31 |
| 2014-09-22 | 1587.25 |
| 2014-09-23 | 1578.48 |
| 2014-09-24 | 1591.17 |
| 2014-09-25 | 1565.24 |
| 2014-09-26 | 1579.20 |
| 2014-09-29 | 1575.37 |
| 2014-09-30 | 1571.13 |
| 2014-10-01 | 1549.88 |
| 2014-10-02 | 1549.79 |
| 2014-10-03 | 1567.25 |
| 2014-10-06 | 1564.84 |
| 2014-10-07 | 1541.15 |
| 2014-10-08 | 1568.44 |
| 2014-10-09 | 1536.20 |
| 2014-10-10 | 1518.28 |
| 2014-10-13 | 1492.78 |
| 2014-10-14 | 1494.48 |
| 2014-10-15 | 1482.89 |
| 2014-10-16 | 1483.24 |
| 2014-10-17 | 1502.68 |
| 2014-10-20 | 1516.09 |
| 2014-10-21 | 1545.62 |
| 2014-10-22 | 1534.41 |
| 2014-10-23 | 1553.33 |
| 2014-10-24 | 1563.92 |
| 2014-10-27 | 1561.42 |
| 2014-10-28 | 1579.87 |
| 2014-10-29 | 1577.28 |
| 2014-10-30 | 1587.35 |
| 2014-10-31 | 1605.92 |
| 2014-11-03 | 1605.60 |
| 2014-11-04 | 1600.78 |
| 2014-11-05 | 1609.73 |
| 2014-11-06 | 1616.46 |
| 2014-11-07 | 1617.29 |
| 2014-11-10 | 1622.52 |
| 2014-11-11 | 1623.89 |
| 2014-11-12 | 1622.85 |
| 2014-11-13 | 1623.92 |
| 2014-11-14 | 1624.72 |
| 2014-11-17 | 1625.68 |
| 2014-11-18 | 1634.20 |
| 2014-11-19 | 1631.86 |
| 2014-11-20 | 1635.00 |
| 2014-11-21 | 1643.98 |
| 2014-11-24 | 1648.56 |
| 2014-11-25 | 1646.76 |
| 2014-11-26 | 1651.94 |
| 2014-11-27 | . |
| 2014-11-28 | 1647.32 |
| 2014-12-01 | 1635.84 |
| 2014-12-02 | 1646.19 |
| 2014-12-03 | 1652.47 |
| 2014-12-04 | 1650.48 |
| 2014-12-05 | 1653.13 |
| 2014-12-08 | 1640.80 |
| 2014-12-09 | 1640.05 |
| 2014-12-10 | 1613.24 |
| 2014-12-11 | 1620.66 |
| 2014-12-12 | 1594.54 |
| 2014-12-15 | 1583.94 |
| 2014-12-16 | 1570.17 |
| 2014-12-17 | 1602.49 |
| 2014-12-18 | 1641.99 |
| 2014-12-19 | 1649.34 |
| 2014-12-22 | 1655.69 |
| 2014-12-23 | 1658.57 |
| 2014-12-24 | 1658.27 |
| 2014-12-25 | . |
| 2014-12-26 | 1663.91 |
| 2014-12-29 | 1665.24 |
| 2014-12-30 | 1657.10 |
| 2014-12-31 | 1639.99 |
| 2015-01-01 | . |
| 2015-01-02 | 1639.67 |
| 2015-01-05 | 1609.72 |
| 2015-01-06 | 1595.59 |
| 2015-01-07 | 1614.44 |
| 2015-01-08 | 1643.25 |
| 2015-01-09 | 1629.67 |
| 2015-01-12 | 1616.11 |
| 2015-01-13 | 1612.25 |
| 2015-01-14 | 1602.78 |
| 2015-01-15 | 1588.07 |
| 2015-01-16 | 1609.47 |
| 2015-01-19 | . |
| 2015-01-20 | 1612.26 |
| 2015-01-21 | 1620.08 |
| 2015-01-22 | 1644.88 |
| 2015-01-23 | 1635.87 |
| 2015-01-26 | 1640.34 |
| 2015-01-27 | 1618.15 |
| 2015-01-28 | 1596.16 |
| 2015-01-29 | 1611.04 |
| 2015-01-30 | 1590.33 |
| 2015-02-02 | 1611.03 |
| 2015-02-03 | 1634.30 |
| 2015-02-04 | 1627.76 |
| 2015-02-05 | 1644.72 |
| 2015-02-06 | 1639.64 |
| 2015-02-09 | 1632.70 |
| 2015-02-10 | 1650.19 |
| 2015-02-11 | 1650.81 |
| 2015-02-12 | 1666.68 |
| 2015-02-13 | 1673.81 |
| 2015-02-16 | . |
| 2015-02-17 | 1676.58 |
| 2015-02-18 | 1675.97 |
| 2015-02-19 | 1674.60 |
| 2015-02-20 | 1684.90 |
| 2015-02-23 | 1684.05 |
| 2015-02-24 | 1688.58 |
| 2015-02-25 | 1687.69 |
| 2015-02-26 | 1685.32 |
| 2015-02-27 | 1680.43 |
| 2015-03-02 | 1690.75 |
| 2015-03-03 | 1683.35 |
| 2015-03-04 | 1676.10 |
| 2015-03-05 | 1678.30 |
| 2015-03-06 | 1654.58 |
| 2015-03-09 | 1661.31 |
| 2015-03-10 | 1632.98 |
| 2015-03-11 | 1629.90 |
| 2015-03-12 | 1650.55 |
| 2015-03-13 | 1640.51 |
| 2015-03-16 | 1662.59 |
| 2015-03-17 | 1657.10 |
| 2015-03-18 | 1677.33 |
| 2015-03-19 | 1669.23 |
| 2015-03-20 | 1684.18 |
| 2015-03-23 | 1680.89 |
| 2015-03-24 | 1670.90 |
| 2015-03-25 | 1646.36 |
| 2015-03-26 | 1642.71 |
| 2015-03-27 | 1646.94 |
| 2015-03-30 | 1667.01 |
| 2015-03-31 | 1652.26 |
| 2015-04-01 | 1645.79 |
| 2015-04-02 | 1651.66 |
| 2015-04-03 | . |
| 2015-04-06 | 1662.37 |
| 2015-04-07 | 1659.33 |
| 2015-04-08 | 1664.30 |
| 2015-04-09 | 1671.78 |
| 2015-04-10 | 1680.77 |
| 2015-04-13 | 1673.22 |
| 2015-04-14 | 1675.49 |
| 2015-04-15 | 1683.43 |
| 2015-04-16 | 1682.74 |
| 2015-04-17 | 1663.79 |
| 2015-04-20 | 1679.25 |
| 2015-04-21 | 1677.15 |
| 2015-04-22 | 1685.88 |
| 2015-04-23 | 1689.69 |
| 2015-04-24 | 1693.30 |
| 2015-04-27 | 1686.25 |
| 2015-04-28 | 1690.31 |
| 2015-04-29 | 1683.96 |
| 2015-04-30 | 1666.27 |
| 2015-05-01 | 1683.88 |
| 2015-05-04 | 1688.90 |
| 2015-05-05 | 1669.16 |
| 2015-05-06 | 1662.30 |
| 2015-05-07 | 1669.16 |
| 2015-05-08 | 1691.51 |
| 2015-05-11 | 1682.79 |
| 2015-05-12 | 1678.13 |
| 2015-05-13 | 1677.87 |
| 2015-05-14 | 1696.19 |
| 2015-05-15 | 1697.83 |
| 2015-05-18 | 1702.97 |
| 2015-05-19 | 1702.65 |
| 2015-05-20 | 1701.31 |
| 2015-05-21 | 1705.35 |
| 2015-05-22 | 1701.47 |
| 2015-05-25 | . |
| 2015-05-26 | 1684.02 |
| 2015-05-27 | 1699.75 |
| 2015-05-28 | 1698.13 |
| 2015-05-29 | 1687.40 |
| 2015-06-01 | 1691.11 |
| 2015-06-02 | 1689.23 |
| 2015-06-03 | 1693.27 |
| 2015-06-04 | 1679.08 |
| 2015-06-05 | 1676.61 |
| 2015-06-08 | 1666.06 |
| 2015-06-09 | 1666.71 |
| 2015-06-10 | 1686.70 |
| 2015-06-11 | 1690.24 |
| 2015-06-12 | 1678.37 |
| 2015-06-15 | 1670.65 |
| 2015-06-16 | 1680.31 |
| 2015-06-17 | 1683.66 |
| 2015-06-18 | 1700.98 |
| 2015-06-19 | 1691.56 |
| 2015-06-22 | 1701.67 |
| 2015-06-23 | 1703.07 |
| 2015-06-24 | 1690.43 |
| 2015-06-25 | 1685.42 |
| 2015-06-26 | 1684.74 |
| 2015-06-29 | 1649.73 |
| 2015-06-30 | 1654.50 |
| 2015-07-01 | 1666.54 |
| 2015-07-02 | 1666.00 |
| 2015-07-03 | . |
| 2015-07-06 | 1659.94 |
| 2015-07-07 | 1669.88 |
| 2015-07-08 | 1642.48 |
| 2015-07-09 | 1646.28 |
| 2015-07-10 | 1666.52 |
| 2015-07-13 | 1685.12 |
| 2015-07-14 | 1693.16 |
| 2015-07-15 | 1692.32 |
| 2015-07-16 | 1706.01 |
| 2015-07-17 | 1708.75 |
| 2015-07-20 | 1710.30 |
| 2015-07-21 | 1702.63 |
| 2015-07-22 | 1698.65 |
| 2015-07-23 | 1689.01 |
| 2015-07-24 | 1671.24 |
| 2015-07-27 | 1661.35 |
| 2015-07-28 | 1681.93 |
| 2015-07-29 | 1693.89 |
| 2015-07-30 | 1694.07 |
| 2015-07-31 | 1690.14 |
| 2015-08-03 | 1685.26 |
| 2015-08-04 | 1681.30 |
| 2015-08-05 | 1687.04 |
| 2015-08-06 | 1673.72 |
| 2015-08-07 | 1669.03 |
| 2015-08-10 | 1689.90 |
| 2015-08-11 | 1673.92 |
| 2015-08-12 | 1675.69 |
| 2015-08-13 | 1674.13 |
| 2015-08-14 | 1680.53 |
| 2015-08-17 | 1689.69 |
| 2015-08-18 | 1685.51 |
| 2015-08-19 | 1671.84 |
| 2015-08-20 | 1636.43 |
| 2015-08-21 | 1584.67 |
| 2015-08-24 | 1521.83 |
| 2015-08-25 | 1501.42 |
| 2015-08-26 | 1560.17 |
| 2015-08-27 | 1597.90 |
| 2015-08-28 | 1599.19 |
| 2015-08-31 | 1585.24 |
| 2015-09-01 | 1538.64 |
| 2015-09-02 | 1566.86 |
| 2015-09-03 | 1568.36 |
| 2015-09-04 | 1544.73 |
| 2015-09-07 | . |
| 2015-09-08 | 1583.31 |
| 2015-09-09 | 1561.17 |
| 2015-09-10 | 1569.89 |
| 2015-09-11 | 1577.47 |
| 2015-09-14 | 1570.96 |
| 2015-09-15 | 1591.10 |
| 2015-09-16 | 1604.86 |
| 2015-09-17 | 1601.08 |
| 2015-09-18 | 1575.69 |
| 2015-09-21 | 1582.51 |
| 2015-09-22 | 1563.31 |
| 2015-09-23 | 1560.09 |
| 2015-09-24 | 1554.55 |
| 2015-09-25 | 1553.26 |
| 2015-09-28 | 1513.38 |
| 2015-09-29 | 1515.21 |
| 2015-09-30 | 1544.50 |
| 2015-10-01 | 1548.08 |
| 2015-10-02 | 1570.46 |
| 2015-10-05 | 1598.76 |
| 2015-10-06 | 1592.54 |
| 2015-10-07 | 1605.25 |
| 2015-10-08 | 1619.08 |
| 2015-10-09 | 1620.15 |
| 2015-10-12 | 1622.01 |
| 2015-10-13 | 1611.06 |
| 2015-10-14 | 1602.86 |
| 2015-10-15 | 1627.44 |
| 2015-10-16 | 1635.58 |
| 2015-10-19 | 1635.80 |
| 2015-10-20 | 1632.88 |
| 2015-10-21 | 1623.41 |
| 2015-10-22 | 1650.57 |
| 2015-10-23 | 1668.88 |
| 2015-10-26 | 1666.19 |
| 2015-10-27 | 1662.35 |
| 2015-10-28 | 1682.21 |
| 2015-10-29 | 1681.95 |
| 2015-10-30 | 1673.57 |
| 2015-11-02 | 1693.32 |
| 2015-11-03 | 1697.97 |
| 2015-11-04 | 1692.64 |
| 2015-11-05 | 1691.14 |
| 2015-11-06 | 1690.14 |
| 2015-11-09 | 1673.61 |
| 2015-11-10 | 1676.83 |
| 2015-11-11 | 1671.46 |
| 2015-11-12 | 1648.57 |
| 2015-11-13 | 1630.39 |
| 2015-11-16 | 1654.76 |
| 2015-11-17 | 1652.75 |
| 2015-11-18 | 1679.69 |
| 2015-11-19 | 1678.15 |
| 2015-11-20 | 1684.45 |
| 2015-11-23 | 1682.36 |
| 2015-11-24 | 1684.34 |
| 2015-11-25 | 1684.30 |
| 2015-11-26 | . |
| 2015-11-27 | 1685.66 |
| 2015-11-30 | 1676.94 |
| 2015-12-01 | 1694.90 |
| 2015-12-02 | 1676.37 |
| 2015-12-03 | 1651.44 |
| 2015-12-04 | 1685.65 |
| 2015-12-07 | 1674.01 |
| 2015-12-08 | 1663.97 |
| 2015-12-09 | 1650.99 |
| 2015-12-10 | 1654.86 |
| 2015-12-11 | 1622.93 |
| 2015-12-14 | 1631.05 |
| 2015-12-15 | 1648.38 |
| 2015-12-16 | 1672.97 |
| 2015-12-17 | 1648.06 |
| 2015-12-18 | 1618.50 |
| 2015-12-21 | 1630.59 |
| 2015-12-22 | 1644.98 |
| 2015-12-23 | 1665.45 |
| 2015-12-24 | 1662.67 |
| 2015-12-25 | . |
| 2015-12-28 | 1659.15 |
| 2015-12-29 | 1677.07 |
| 2015-12-30 | 1665.42 |
| 2015-12-31 | 1649.70 |
| 2016-01-01 | . |
| 2016-01-04 | 1624.11 |
| 2016-01-05 | 1627.90 |
| 2016-01-06 | 1607.18 |
| 2016-01-07 | 1568.72 |
| 2016-01-08 | 1551.63 |
| 2016-01-11 | 1553.18 |
| 2016-01-12 | 1565.46 |
| 2016-01-13 | 1526.03 |
| 2016-01-14 | 1551.72 |
| 2016-01-15 | 1517.99 |
| 2016-01-18 | . |
| 2016-01-19 | 1518.49 |
| 2016-01-20 | 1500.52 |
| 2016-01-21 | 1507.66 |
| 2016-01-22 | 1538.98 |
| 2016-01-25 | 1514.85 |
| 2016-01-26 | 1536.20 |
| 2016-01-27 | 1518.96 |
| 2016-01-28 | 1526.63 |
| 2016-01-29 | 1564.32 |
| 2016-02-01 | 1563.44 |
| 2016-02-02 | 1533.79 |
| 2016-02-03 | 1541.21 |
| 2016-02-04 | 1543.40 |
| 2016-02-05 | 1513.70 |
| 2016-02-08 | 1492.90 |
| 2016-02-09 | 1491.94 |
| 2016-02-10 | 1492.08 |
| 2016-02-11 | 1474.17 |
| 2016-02-12 | 1503.17 |
| 2016-02-15 | . |
| 2016-02-16 | 1528.09 |
| 2016-02-17 | 1553.32 |
| 2016-02-18 | 1545.81 |
| 2016-02-19 | 1546.39 |
| 2016-02-22 | 1568.61 |
| 2016-02-23 | 1548.95 |
| 2016-02-24 | 1555.79 |
| 2016-02-25 | 1573.78 |
| 2016-02-26 | 1570.72 |
| 2016-02-29 | 1557.82 |
| 2016-03-01 | 1595.37 |
| 2016-03-02 | 1601.92 |
| 2016-03-03 | 1607.25 |
| 2016-03-04 | 1612.29 |
| 2016-03-07 | 1613.53 |
| 2016-03-08 | 1596.12 |
| 2016-03-09 | 1604.07 |
| 2016-03-10 | 1603.84 |
| 2016-03-11 | 1630.35 |
| 2016-03-14 | 1628.56 |
| 2016-03-15 | 1625.55 |
| 2016-03-16 | 1634.40 |
| 2016-03-17 | 1644.86 |
| 2016-03-18 | 1652.47 |
| 2016-03-21 | 1653.65 |
| 2016-03-22 | 1652.12 |
| 2016-03-23 | 1641.87 |
| 2016-03-24 | 1641.75 |
| 2016-03-25 | . |
| 2016-03-28 | 1642.80 |
| 2016-03-29 | 1657.84 |
| 2016-03-30 | 1665.13 |
| 2016-03-31 | 1662.34 |
| 2016-04-01 | 1673.81 |
| 2016-04-04 | 1668.49 |
| 2016-04-05 | 1653.24 |
| 2016-04-06 | 1670.67 |
| 2016-04-07 | 1650.65 |
| 2016-04-08 | 1655.29 |
| 2016-04-11 | 1650.74 |
| 2016-04-12 | 1666.86 |
| 2016-04-13 | 1683.38 |
| 2016-04-14 | 1684.08 |
| 2016-04-15 | 1682.53 |
| 2016-04-18 | 1693.74 |
| 2016-04-19 | 1697.86 |
| 2016-04-20 | 1698.87 |
| 2016-04-21 | 1689.98 |
| 2016-04-22 | 1689.41 |
| 2016-04-25 | 1687.04 |
| 2016-04-26 | 1689.52 |
| 2016-04-27 | 1691.86 |
| 2016-04-28 | 1676.68 |
| 2016-04-29 | 1668.34 |
| 2016-05-02 | 1682.19 |
| 2016-05-03 | 1667.33 |
| 2016-05-04 | 1658.18 |
| 2016-05-05 | 1658.20 |
| 2016-05-06 | 1664.25 |
| 2016-05-09 | 1665.38 |
| 2016-05-10 | 1685.94 |
| 2016-05-11 | 1670.58 |
| 2016-05-12 | 1671.15 |
| 2016-05-13 | 1656.65 |
| 2016-05-16 | 1672.75 |
| 2016-05-17 | 1656.03 |
| 2016-05-18 | 1656.97 |
| 2016-05-19 | 1650.57 |
| 2016-05-20 | 1660.15 |
| 2016-05-23 | 1656.62 |
| 2016-05-24 | 1679.42 |
| 2016-05-25 | 1690.93 |
| 2016-05-26 | 1691.13 |
| 2016-05-27 | 1698.36 |
| 2016-05-30 | . |
| 2016-05-31 | 1696.69 |
| 2016-06-01 | 1698.35 |
| 2016-06-02 | 1702.96 |
| 2016-06-03 | 1697.79 |
| 2016-06-06 | 1705.36 |
| 2016-06-07 | 1706.89 |
| 2016-06-08 | 1712.87 |
| 2016-06-09 | 1709.91 |
| 2016-06-10 | 1694.86 |
| 2016-06-13 | 1682.52 |
| 2016-06-14 | 1680.10 |
| 2016-06-15 | 1677.14 |
| 2016-06-16 | 1683.17 |
| 2016-06-17 | 1677.07 |
| 2016-06-20 | 1686.38 |
| 2016-06-21 | 1691.30 |
| 2016-06-22 | 1688.56 |
| 2016-06-23 | 1711.04 |
| 2016-06-24 | 1650.96 |
| 2016-06-27 | 1623.36 |
| 2016-06-28 | 1651.50 |
| 2016-06-29 | 1679.32 |
| 2016-06-30 | 1702.60 |
| 2016-07-01 | 1705.72 |
| 2016-07-04 | . |
| 2016-07-05 | 1695.50 |
| 2016-07-06 | 1705.06 |
| 2016-07-07 | 1703.94 |
| 2016-07-08 | 1729.55 |
| 2016-07-11 | 1735.62 |
| 2016-07-12 | 1745.84 |
| 2016-07-13 | 1746.33 |
| 2016-07-14 | 1754.85 |
| 2016-07-15 | 1753.34 |
| 2016-07-18 | 1757.36 |
| 2016-07-19 | 1755.23 |
| 2016-07-20 | 1762.75 |
| 2016-07-21 | 1755.96 |
| 2016-07-22 | 1763.92 |
| 2016-07-25 | 1759.11 |
| 2016-07-26 | 1758.82 |
| 2016-07-27 | 1756.66 |
| 2016-07-28 | 1760.36 |
| 2016-07-29 | 1763.54 |
| 2016-08-01 | 1761.73 |
| 2016-08-02 | 1751.26 |
| 2016-08-03 | 1757.15 |
| 2016-08-04 | 1758.23 |
| 2016-08-05 | 1772.59 |
| 2016-08-08 | 1771.51 |
| 2016-08-09 | 1772.92 |
| 2016-08-10 | 1768.42 |
| 2016-08-11 | 1776.62 |
| 2016-08-12 | 1775.83 |
| 2016-08-15 | 1780.06 |
| 2016-08-16 | 1770.36 |
| 2016-08-17 | 1773.87 |
| 2016-08-18 | 1776.69 |
| 2016-08-19 | 1773.92 |
| 2016-08-22 | 1773.34 |
| 2016-08-23 | 1776.03 |
| 2016-08-24 | 1767.65 |
| 2016-08-25 | 1765.49 |
| 2016-08-26 | 1762.58 |
| 2016-08-29 | 1771.84 |
| 2016-08-30 | 1768.36 |
| 2016-08-31 | 1765.17 |
| 2016-09-01 | 1765.52 |
| 2016-09-02 | 1773.28 |
| 2016-09-05 | . |
| 2016-09-06 | 1778.83 |
| 2016-09-07 | 1778.53 |
| 2016-09-08 | 1773.87 |
| 2016-09-09 | 1730.92 |
| 2016-09-12 | 1756.50 |
| 2016-09-13 | 1731.37 |
| 2016-09-14 | 1730.57 |
| 2016-09-15 | 1748.44 |
| 2016-09-16 | 1741.99 |
| 2016-09-19 | 1741.63 |
| 2016-09-20 | 1742.77 |
| 2016-09-21 | 1761.45 |
| 2016-09-22 | 1773.20 |
| 2016-09-23 | 1763.45 |
| 2016-09-26 | 1748.22 |
| 2016-09-27 | 1759.71 |
| 2016-09-28 | 1769.01 |
| 2016-09-29 | 1752.55 |
| 2016-09-30 | 1766.42 |
#2016-10-03|1761.06
#2016-10-04|1752.65
#2016-10-05|1760.06
#2016-10-06|1760.20
#2016-10-07|1754.78
#2016-10-10|1762.94
#2016-10-11|1741.35
#2016-10-12|1743.72
#2016-10-13|1738.66
#2016-10-14|1738.90
#2016-10-17|1733.86
#2016-10-18|1744.16
#2016-10-19|1747.84
#2016-10-20|1745.30
#2016-10-21|1745.49
#2016-10-24|1754.20
#2016-10-25|1748.39
#2016-10-26|1744.88
#2016-10-27|1739.92
#2016-10-28|1734.60
#2016-10-31|1734.38
#2016-11-01|1722.77
#2016-11-02|1711.17
#2016-11-03|1703.79
#2016-11-04|1701.20
#2016-11-07|1739.02
#2016-11-08|1746.38
#2016-11-09|1765.90
#2016-11-10|1767.68
#2016-11-11|1765.50
#2016-11-14|1764.32
#2016-11-15|1778.29
#2016-11-16|1775.94
#2016-11-17|1784.53
#2016-11-18|1780.43
#2016-11-21|1793.59
#2016-11-22|1797.11
#2016-11-23|1798.24
#2016-11-24| .
#2016-11-25|1805.59
#2016-11-28|1796.50
#2016-11-29|1799.36
#2016-11-30|1794.04
#2016-12-01|1787.25
#2016-12-02|1787.95
#2016-12-05|1798.51
#2016-12-06|1804.70
#2016-12-07|1828.76
#2016-12-08|1832.01
#2016-12-09|1843.23
#2016-12-12|1841.78
#2016-12-13|1854.77
#2016-12-14|1840.31
#2016-12-15|1847.46
#2016-12-16|1844.38
#2016-12-19|1847.96
#2016-12-20|1855.02
#2016-12-21|1850.42
#2016-12-22|1847.43
#2016-12-23|1849.76
#2016-12-26| .
#2016-12-27|1853.67
#2016-12-28|1838.92
#2016-12-29|1838.53
#2016-12-30|1829.98
#2017-01-02| .
#2017-01-03|1845.95
#2017-01-04|1856.39
#2017-01-05|1855.54
#2017-01-06|1862.52
#2017-01-09|1856.15
#2017-01-10|1855.91
#2017-01-11|1861.16
#2017-01-12|1857.12
#2017-01-13|1860.58
#2017-01-16| .
#2017-01-17|1855.14
#2017-01-18|1858.56
#2017-01-19|1852.25
#2017-01-20|1858.31
#2017-01-23|1853.53
#2017-01-24|1864.56
#2017-01-25|1879.30
#2017-01-26|1877.86
#2017-01-27|1876.71
#2017-01-30|1865.79
#2017-01-31|1864.20
#2017-02-01|1865.09
#2017-02-02|1865.89
#2017-02-03|1879.44
#2017-02-06|1875.93
#2017-02-07|1877.14
#2017-02-08|1878.92
#2017-02-09|1890.20
#2017-02-10|1896.48
#2017-02-13|1907.04
#2017-02-14|1915.39
#2017-02-15|1925.33
#2017-02-16|1923.51
#2017-02-17|1927.32
#2017-02-20| .
#2017-02-21|1938.82
#2017-02-22|1936.64
#2017-02-23|1937.96
#2017-02-24|1941.11
#2017-02-27|1942.66
#2017-02-28|1938.16
#2017-03-01|1964.36
#2017-03-02|1952.91
#2017-03-03|1954.20
#2017-03-06|1947.88
#2017-03-07|1942.36
#2017-03-08|1938.34
#2017-03-09|1940.07
#2017-03-10|1946.09
#2017-03-13|1947.05
#2017-03-14|1940.91
#2017-03-15|1956.56
#2017-03-16|1954.21
#2017-03-17|1951.51
#2017-03-20|1947.35
#2017-03-21|1923.10
#2017-03-22|1926.97
#2017-03-23|1924.47
#2017-03-24|1922.84
#2017-03-27|1920.84
#2017-03-28|1934.61
#2017-03-29|1936.67
#2017-03-30|1942.72
#2017-03-31|1938.12
#2017-04-03|1935.50
#2017-04-04|1937.11
#2017-04-05|1930.86
#2017-04-06|1934.72
#2017-04-07|1933.15
#2017-04-10|1934.42
#2017-04-11|1931.74
#2017-04-12|1925.16
#2017-04-13|1912.09
#2017-04-14| .
#2017-04-17|1928.34
#2017-04-18|1922.78
#2017-04-19|1919.34
#2017-04-20|1933.77
#2017-04-21|1928.18
#2017-04-24|1949.40
#2017-04-25|1961.12
#2017-04-26|1960.51
#2017-04-27|1962.39
#2017-04-28|1959.09
#2017-05-01|1963.32
#2017-05-02|1965.38
#2017-05-03|1963.25
#2017-05-04|1964.54
#2017-05-05|1971.85
#2017-05-08|1972.19
#2017-05-09|1970.51
#2017-05-10|1972.59
#2017-05-11|1969.11
#2017-05-12|1966.61
#2017-05-15|1976.00
#2017-05-16|1975.40
#2017-05-17|1939.56
#2017-05-18|1946.92
#2017-05-19|1960.31
#2017-05-22|1970.76
#2017-05-23|1974.93
#2017-05-24|1979.84
#2017-05-25|1989.30
#2017-05-26|1990.31
#2017-05-29| .
#2017-05-30|1988.34
#2017-05-31|1987.33
#2017-06-01|2002.86
#2017-06-02|2009.83
#2017-06-05|2007.56
#2017-06-06|2001.79
#2017-06-07|2005.51
#2017-06-08|2006.08
#2017-06-09|2003.51
#2017-06-12|2001.41
#2017-06-13|2010.67
#2017-06-14|2009.19
#2017-06-15|2005.09
#2017-06-16|2005.15
#2017-06-19|2022.00
#2017-06-20|2008.67
#2017-06-21|2008.27
#2017-06-22|2007.41
#2017-06-23|2010.64
#2017-06-26|2010.85
#2017-06-27|1994.38
#2017-06-28|2012.35
#2017-06-29|1994.87
#2017-06-30|1997.82
#2017-07-03|2001.78
#2017-07-04| .
#2017-07-05|2005.40
#2017-07-06|1986.49
#2017-07-07|1999.06
#2017-07-10|2001.13
#2017-07-11|2000.04
#2017-07-12|2014.22
#2017-07-13|2018.19
#2017-07-14|2027.33
#2017-07-17|2026.89
#2017-07-18|2028.72
#2017-07-19|2038.80
#2017-07-20|2038.93
#2017-07-21|2038.05
#2017-07-24|2036.23
#2017-07-25|2042.09
#2017-07-26|2042.79
#2017-07-27|2041.35
#2017-07-28|2038.46
#2017-07-31|2037.59
#2017-08-01|2042.45
#2017-08-02|2043.97
#2017-08-03|2040.19
#2017-08-04|2044.25
#2017-08-07|2047.48
#2017-08-08|2042.96
#2017-08-09|2042.45
#2017-08-10|2013.53
#2017-08-11|2016.42
#2017-08-14|2036.64
#2017-08-15|2036.14
#2017-08-16|2039.29
#2017-08-17|2007.83
#2017-08-18|2004.15
#2017-08-21|2006.38
#2017-08-22|2026.36
#2017-08-23|2019.44
#2017-08-24|2015.16
#2017-08-25|2018.61
#2017-08-28|2019.66
#2017-08-29|2022.17
#2017-08-30|2031.97
#2017-08-31|2043.22
#2017-09-01|2047.09
#2017-09-04| .
#2017-09-05|2031.64
#2017-09-06|2038.07
#2017-09-07|2037.89
#2017-09-08|2034.39
#2017-09-11|2056.28
#2017-09-12|2063.08
#2017-09-13|2064.91
#2017-09-14|2062.82
#2017-09-15|2066.53
#2017-09-18|2070.07
#2017-09-19|2072.89
#2017-09-20|2073.88
#2017-09-21|2067.39
#2017-09-22|2068.52
#2017-09-25|2063.08
#2017-09-26|2063.60
#2017-09-27|2072.56
#2017-09-28|2075.13
#2017-09-29|2082.98
#2017-10-02|2090.83
#2017-10-03|2095.87
#2017-10-04|2098.32
#2017-10-05|2111.14
#2017-10-06|2109.42
#2017-10-09|2105.55
#2017-10-10|2110.83
#2017-10-11|2114.76
#2017-10-12|2111.17
#2017-10-13|2112.97
#2017-10-16|2117.19
#2017-10-17|2118.73
#2017-10-18|2120.22
#2017-10-19|2120.71
#2017-10-20|2131.47
#2017-10-23|2122.88
#2017-10-24|2126.48
#2017-10-25|2117.12
#2017-10-26|2119.33
#2017-10-27|2137.65
#2017-10-30|2130.86
#2017-10-31|2133.11
#2017-11-01|2136.54
#2017-11-02|2137.84
#2017-11-03|2144.86
#2017-11-06|2146.93
#2017-11-07|2146.89
#2017-11-08|2150.75
#2017-11-09|2142.87
#2017-11-10|2141.16
#2017-11-13|2143.44
#2017-11-14|2138.70
#2017-11-15|2126.93
#2017-11-16|2144.50
#2017-11-17|2138.28
#2017-11-20|2140.91
#2017-11-21|2155.52
#2017-11-22|2154.04
#2017-11-23| .
#2017-11-24|2158.39
#2017-11-27|2157.95
#2017-11-28|2178.96
#2017-11-29|2177.42
#2017-11-30|2195.85
#2017-12-01|2191.97
#2017-12-04|2189.47
#2017-12-05|2182.01
#2017-12-06|2182.63
#2017-12-07|2189.18
#2017-12-08|2201.63
#2017-12-11|2209.69
#2017-12-12|2213.66
#2017-12-13|2212.73
#2017-12-14|2204.84
#2017-12-15|2224.68
#2017-12-18|2236.35
#2017-12-19|2228.88
#2017-12-20|2226.84
#2017-12-21|2231.22
#2017-12-22|2229.69
#2017-12-25| .
#2017-12-26|2227.13
#2017-12-27|2229.02
#2017-12-28|2233.31
#2017-12-29|2221.83
#2018-01-01| .
#2018-01-02|2239.65
#2018-01-03|2253.80
#2018-01-04|2263.06
#2018-01-05|2278.83
#2018-01-08|2282.72
#2018-01-09|2286.58
#2018-01-10|2284.92
#2018-01-11|2300.62
#2018-01-12|2316.42
#2018-01-15| .
#2018-01-16|2309.38
#2018-01-17|2331.51
#2018-01-18|2327.53
#2018-01-19|2337.62
#2018-01-22|2357.19
#2018-01-23|2362.22
#2018-01-24|2360.59
#2018-01-25|2362.10
#2018-01-26|2390.11
#2018-01-29|2374.96
#2018-01-30|2349.85
#2018-01-31|2351.21
#2018-02-01|2351.10
#2018-02-02|2301.20
#2018-02-05|2206.19
#2018-02-06|2244.44
#2018-02-07|2233.51
#2018-02-08|2149.47
#2018-02-09|2182.18
#2018-02-12|2211.87
#2018-02-13|2218.63
#2018-02-14|2248.58
#2018-02-15|2276.52
#2018-02-16|2277.92
#2018-02-19| .
#2018-02-20|2264.40
#2018-02-21|2252.16
#2018-02-22|2254.11
#2018-02-23|2290.48
#2018-02-26|2318.53
#2018-02-27|2289.68
#2018-02-28|2264.82
#2018-03-01|2234.48
#2018-03-02|2245.34
#2018-03-05|2270.03
#2018-03-06|2275.55
#2018-03-07|2275.15
#2018-03-08|2286.01
#2018-03-09|2325.48
#2018-03-12|2322.71
#2018-03-13|2307.41
#2018-03-14|2294.91
#2018-03-15|2293.65
#2018-03-16|2297.82
#2018-03-19|2264.82
#2018-03-20|2268.34
#2018-03-21|2264.18
#2018-03-22|2206.22
#2018-03-23|2159.16
#2018-03-26|2218.89
#2018-03-27|2178.76
#2018-03-28|2171.93
#2018-03-29|2202.55
#2018-03-30| .
#2018-04-02|2152.58
#2018-04-03|2179.95
#2018-04-04|2205.52
#2018-04-05|2221.36
#2018-04-06|2172.25
#2018-04-09|2179.60
#2018-04-10|2216.87
#2018-04-11|2204.14
#2018-04-12|2223.37
#2018-04-13|2216.19
#2018-04-16|2233.78
#2018-04-17|2258.17
#2018-04-18|2259.84
#2018-04-19|2247.99
#2018-04-20|2228.83
#2018-04-23|2228.20
#2018-04-24|2197.51
#2018-04-25|2200.93
#2018-04-26|2224.42
#2018-04-27|2226.13
#2018-04-30|2208.23
#2018-05-01|2214.15
#2018-05-02|2198.34
#2018-05-03|2193.84
#2018-05-04|2222.92
#2018-05-07|2231.48
#2018-05-08|2231.22
#2018-05-09|2253.74
#2018-05-10|2275.43
#2018-05-11|2279.57
#2018-05-14|2281.47
#2018-05-15|2265.74
#2018-05-16|2275.20
#2018-05-17|2273.50
#2018-05-18|2267.41
#2018-05-21|2284.63
#2018-05-22|2277.36
#2018-05-23|2285.20
#2018-05-24|2280.12
#2018-05-25|2274.58
#2018-05-28| .
#2018-05-29|2248.21
#2018-05-30|2277.27
#2018-05-31|2262.23
#2018-06-01|2287.83
#2018-06-04|2298.64
#2018-06-05|2299.79
#2018-06-06|2319.91
#2018-06-07|2317.86
#2018-06-08|2324.94
#2018-06-11|2327.30
#2018-06-12|2331.29
#2018-06-13|2321.96
#2018-06-14|2328.09
#2018-06-15|2325.58
#2018-06-18|2320.79
#2018-06-19|2311.11
#2018-06-20|2314.65
#2018-06-21|2299.44
#2018-06-22|2303.76
#2018-06-25|2270.98
#2018-06-26|2276.31
#2018-06-27|2256.11
#2018-06-28|2270.81
#2018-06-29|2272.34
#2018-07-02|2280.05
#2018-07-03|2267.72
#2018-07-04| .
#2018-07-05|2287.89
#2018-07-06|2307.50
#2018-07-09|2328.74
#2018-07-10|2336.83
#2018-07-11|2321.10
#2018-07-12|2342.59
#2018-07-13|2345.12
#2018-07-16|2343.07
#2018-07-17|2353.27
#2018-07-18|2358.65
#2018-07-19|2348.50
#2018-07-20|2347.04
#2018-07-23|2351.21
#2018-07-24|2362.99
#2018-07-25|2384.76
#2018-07-26|2377.06
#2018-07-27|2361.30
#2018-07-30|2346.71
#2018-07-31|2357.62
#2018-08-01|2356.38
#2018-08-02|2369.20
#2018-08-03|2379.97
#2018-08-06|2389.02
#2018-08-07|2396.42
#2018-08-08|2395.73
#2018-08-09|2392.57
#2018-08-10|2376.19
#2018-08-13|2367.22
#2018-08-14|2382.13
#2018-08-15|2363.90
#2018-08-16|2383.30
#2018-08-17|2390.80
#2018-08-20|2396.06
#2018-08-21|2401.04
#2018-08-22|2400.69
#2018-08-23|2396.61
#2018-08-24|2412.35
#2018-08-27|2431.75
#2018-08-28|2432.27
#2018-08-29|2446.73
#2018-08-30|2436.58
#2018-08-31|2437.04
#2018-09-03| .
#2018-09-04|2433.43
#2018-09-05|2425.03
#2018-09-06|2416.04
#2018-09-07|2411.08
#2018-09-10|2415.40
#2018-09-11|2424.84
#2018-09-12|2425.42
#2018-09-13|2438.59
#2018-09-14|2439.76
#2018-09-17|2424.88
#2018-09-18|2438.05
#2018-09-19|2441.38
#2018-09-20|2461.18
#2018-09-21|2459.79
#2018-09-24|2451.73
#2018-09-25|2449.63
#2018-09-26|2441.26
#2018-09-27|2448.58
#2018-09-28|2447.78
#2018-10-01|2457.17
#2018-10-02|2455.92
#2018-10-03|2457.96
#2018-10-04|2437.65
#2018-10-05|2423.78
#2018-10-08|2421.79
#2018-10-09|2419.59
#2018-10-10|2338.80
#2018-10-11|2290.93
#2018-10-12|2325.00
#2018-10-15|2310.52
#2018-10-16|2360.82
#2018-10-17|2360.45
#2018-10-18|2325.75
#2018-10-19|2325.06
#2018-10-22|2315.36
#2018-10-23|2303.07
#2018-10-24|2230.85
#2018-10-25|2273.05
#2018-10-26|2232.72
#2018-10-29|2216.28
#2018-10-30|2250.79
#2018-10-31|2277.83
#2018-11-01|2302.38
#2018-11-02|2287.32
#2018-11-05|2299.11
#2018-11-06|2313.00
#2018-11-07|2363.66
#2018-11-08|2358.15
#2018-11-09|2336.36
#2018-11-12|2288.93
#2018-11-13|2285.73
#2018-11-14|2268.89
#2018-11-15|2293.96
#2018-11-16|2298.71
#2018-11-19|2258.63
#2018-11-20|2217.71
#2018-11-21|2224.57
#2018-11-22| .
#2018-11-23|2209.34
#2018-11-26|2244.95
#2018-11-27|2252.31
#2018-11-28|2305.31
#2018-11-29|2300.33
#2018-11-30|2320.11
#2018-12-03|2346.05
#2018-12-04|2269.41
#2018-12-05| .
#2018-12-06|2267.50
#2018-12-07|2214.26
#2018-12-10|2218.43
#2018-12-11|2217.65
#2018-12-12|2230.09
#2018-12-13|2230.36
#2018-12-14|2187.57
#2018-12-17|2141.93
#2018-12-18|2142.35
#2018-12-19|2109.46
#2018-12-20|2076.17
#2018-12-21|2032.81
#2018-12-24|1977.66
#2018-12-25| .
#2018-12-26|2076.90
#2018-12-27|2094.54
#2018-12-28|2092.81
#2018-12-31|2110.98
#2019-01-01| .
#2019-01-02|2114.17
#2019-01-03|2061.15
#2019-01-04|2132.69
#2019-01-07|2147.71
#2019-01-08|2168.25
#2019-01-09|2177.64
#2019-01-10|2187.06
#2019-01-11|2186.79
#2019-01-14|2174.94
#2019-01-15|2198.88
#2019-01-16|2204.16
#2019-01-17|2221.03
#2019-01-18|2250.07
#2019-01-21| .
#2019-01-22|2217.86
#2019-01-23|2222.70
#2019-01-24|2226.21
#2019-01-25|2245.41
#2019-01-28|2227.22
#2019-01-29|2223.19
#2019-01-30|2259.55
#2019-01-31|2280.44
#2019-02-01|2282.62
#2019-02-04|2298.65
#2019-02-05|2309.65
#2019-02-06|2304.35
#2019-02-07|2283.23
#2019-02-08|2285.06
#2019-02-11|2286.50
#2019-02-12|2316.26
#2019-02-13|2323.09
#2019-02-14|2317.42
#2019-02-15|2342.65
#2019-02-18| .
#2019-02-19|2346.47
#2019-02-20|2350.89
#2019-02-21|2342.55
#2019-02-22|2357.40
#2019-02-25|2360.86
#2019-02-26|2359.37
#2019-02-27|2359.17
#2019-02-28|2352.93
#2019-03-01|2369.16
#2019-03-04|2359.82
#2019-03-05|2357.67
#2019-03-06|2342.59
#2019-03-07|2324.01
#2019-03-08|2319.43
#2019-03-11|2354.13
#2019-03-12|2360.97
#2019-03-13|2377.42
#2019-03-14|2376.30
#2019-03-15|2388.32
#2019-03-18|2397.44
#2019-03-19|2397.83
#2019-03-20|2391.60
#2019-03-21|2417.81
#2019-03-22|2372.11
#2019-03-25|2369.75
#2019-03-26|2386.32
#2019-03-27|2374.86
#2019-03-28|2383.17
#2019-03-29|2399.04
#2019-04-01|2426.84
#2019-04-02|2426.88
#2019-04-03|2431.82
#2019-04-04|2435.84
#2019-04-05|2447.14
#2019-04-08|2449.83
#2019-04-09|2436.33
#2019-04-10|2445.12
#2019-04-11|2445.42
#2019-04-12|2461.00
#2019-04-15|2459.92
#2019-04-16|2461.44
#2019-04-17|2456.21
#2019-04-18|2460.00
#2019-04-19| .
#2019-04-22|2463.60
#2019-04-23|2485.66
#2019-04-24|2480.14
#2019-04-25|2480.44
#2019-04-26|2491.98
#2019-04-29|2495.41
#2019-04-30|2497.08
#2019-05-01|2479.03
#2019-05-02|2474.08
#2019-05-03|2498.26
#2019-05-06|2487.45
#2019-05-07|2446.02
#2019-05-08|2442.29
#2019-05-09|2435.44
#2019-05-10|2444.64
#2019-05-13|2384.60
#2019-05-14|2404.31
#2019-05-15|2419.40
#2019-05-16|2441.97
#2019-05-17|2427.59
#2019-05-20|2411.07
#2019-05-21|2431.11
#2019-05-22|2424.41
#2019-05-23|2395.45
#2019-05-24|2398.76
#2019-05-27| .
#2019-05-28|2379.36
#2019-05-29|2363.10
#2019-05-30|2368.51
#2019-05-31|2337.41
#2019-06-03|2328.08
#2019-06-04|2378.27
#2019-06-05|2397.53
#2019-06-06|2413.08
#2019-06-07|2439.44
#2019-06-10|2451.99
#2019-06-11|2451.01
#2019-06-12|2445.83
#2019-06-13|2455.77
#2019-06-14|2452.27
#2019-06-17|2455.20
#2019-06-18|2479.47
#2019-06-19|2487.31
#2019-06-20|2511.01
#2019-06-21|2507.53
#2019-06-24|2503.65
#2019-06-25|2478.76
#2019-06-26|2475.86
#2019-06-27|2485.80
#2019-06-28|2499.70
#2019-07-01|2519.57
#2019-07-02|2527.41
#2019-07-03|2547.39
#2019-07-04| .
#2019-07-05|2543.26
#2019-07-08|2531.06
#2019-07-09|2536.07
#2019-07-10|2548.37
#2019-07-11|2554.64
#2019-07-12|2566.05
#2019-07-15|2567.03
#2019-07-16|2557.61
#2019-07-17|2541.96
#2019-07-18|2551.30
#2019-07-19|2535.37
#2019-07-22|2543.48
#2019-07-23|2560.51
#2019-07-24|2573.30
#2019-07-25|2558.84
#2019-07-26|2578.93
#2019-07-29|2574.46
#2019-07-30|2567.74
#2019-07-31|2540.07
#2019-08-01|2517.75
#2019-08-02|2498.66
#2019-08-05|2423.03
#2019-08-06|2455.23
#2019-08-07|2457.12
#2019-08-08|2504.17
#2019-08-09|2488.08
#2019-08-12|2458.44
#2019-08-13|2495.78
#2019-08-14|2423.77
#2019-08-15|2430.55
#2019-08-16|2465.78
#2019-08-19|2495.37
#2019-08-20|2476.62
#2019-08-21|2497.42
#2019-08-22|2496.16
#2019-08-23|2431.85
#2019-08-26|2458.88
#2019-08-27|2451.22
#2019-08-28|2466.52
#2019-08-29|2498.16
#2019-08-30|2499.30
#2019-09-02| .
#2019-09-03|2482.65
#2019-09-04|2509.45
#2019-09-05|2542.47
#2019-09-06|2544.25
#2019-09-09|2542.72
#2019-09-10|2542.19
#2019-09-11|2560.50
#2019-09-12|2568.27
#2019-09-13|2566.01
#2019-09-16|2558.12
#2019-09-17|2565.82
#2019-09-18|2567.10
#2019-09-19|2568.01
#2019-09-20|2555.37
#2019-09-23|2555.00
#2019-09-24|2532.79
#2019-09-25|2548.72
#2019-09-26|2542.79
#2019-09-27|2528.10
#2019-09-30|2540.99
#2019-10-01|2510.60
#2019-10-02|2466.19
#2019-10-03|2486.78
#2019-10-04|2522.65
#2019-10-07|2511.71
#2019-10-08|2472.57
#2019-10-09|2496.19
#2019-10-10|2511.47
#2019-10-11|2538.65
#2019-10-14|2535.72
#2019-10-15|2561.09
#2019-10-16|2554.54
#2019-10-17|2561.88
#2019-10-18|2550.85
#2019-10-21|2568.36
#2019-10-22|2557.66
#2019-10-23|2564.88
#2019-10-24|2571.61
#2019-10-25|2582.80
#2019-10-28|2597.67
#2019-10-29|2593.97
#2019-10-30|2603.35
#2019-10-31|2595.64
#2019-11-01|2619.72
#2019-11-04|2628.50
#2019-11-05|2624.50
#2019-11-06|2626.51
#2019-11-07|2635.22
#2019-11-08|2642.42
#2019-11-11|2637.85
#2019-11-12|2642.32
#2019-11-13|2645.13
#2019-11-14|2647.12
#2019-11-15|2667.99
#2019-11-18|2670.25
#2019-11-19|2669.99
#2019-11-20|2661.15
#2019-11-21|2657.19
#2019-11-22|2662.70
#2019-11-25|2683.07
#2019-11-26|2689.28
#2019-11-27|2700.65
#2019-11-28|2700.65
#2019-11-29|2690.39
#2019-12-02|2666.83
#2019-12-03|2649.73
#2019-12-04|2665.90
#2019-12-05|2669.88
#2019-12-06|2694.04
#2019-12-09|2685.33
#2019-12-10|2682.46
#2019-12-11|2690.26
#2019-12-12|2712.19
#2019-12-13|2713.80
#2019-12-16|2733.91
#2019-12-17|2734.22
#2019-12-18|2733.20
#2019-12-19|2746.18
#2019-12-20|2759.76
#2019-12-23|2762.18
#2019-12-24|2761.99
#2019-12-25| .
#2019-12-26|2777.15
#2019-12-27|2777.36
#2019-12-30|2760.76
#2019-12-31|2768.81
#2020-01-01| .
#2020-01-02|2794.64
#2020-01-03|2775.46
#2020-01-06|2785.99
#2020-01-07|2778.57
#2020-01-08|2793.38
#2020-01-09|2813.35
#2020-01-10|2805.82
#2020-01-13|2826.02
#2020-01-14|2821.35
#2020-01-15|2826.14
#2020-01-16|2849.81
#2020-01-17|2861.24
#2020-01-20| .
#2020-01-21|2855.04
#2020-01-22|2857.35
#2020-01-23|2860.42
#2020-01-24|2835.00
#2020-01-27|2790.37
#2020-01-28|2818.92
#2020-01-29|2817.08
#2020-01-30|2828.05
#2020-01-31|2779.38
#2020-02-03|2801.08
#2020-02-04|2844.74
#2020-02-05|2871.70
#2020-02-06|2883.13
#2020-02-07|2869.18
#2020-02-10|2891.57
#2020-02-11|2895.77
#2020-02-12|2914.27
#2020-02-13|2910.91
#2020-02-14|2917.32
#2020-02-17| .
#2020-02-18|2910.14
#2020-02-19|2925.67
#2020-02-20|2913.44
#2020-02-21|2881.86
#2020-02-24|2784.54
#2020-02-25|2700.60
#2020-02-26|2690.27
#2020-02-27|2570.40
#2020-02-28|2550.87
#2020-03-02|2669.51
#2020-03-03|2594.66
#2020-03-04|2704.17
#2020-03-05|2614.41
#2020-03-06|2569.90
#2020-03-09|2375.99
#2020-03-10|2494.66
#2020-03-11|2372.98
#2020-03-12|2148.09
#2020-03-13|2348.17
#2020-03-16|2066.29
#2020-03-17|2189.66
#2020-03-18|2076.26
#2020-03-19|2089.17
#2020-03-20|1999.65
#2020-03-23|1943.24
#2020-03-24|2124.47
#2020-03-25|2148.20
#2020-03-26|2282.92
#2020-03-27|2206.23
#2020-03-30|2280.65
#2020-03-31|2244.66
#2020-04-01|2146.01
#2020-04-02|2195.79
#2020-04-03|2162.03
#2020-04-06|2314.08
#2020-04-07|2308.77
#2020-04-08|2386.45
#2020-04-09|2419.94
#2020-04-10|2419.94
#2020-04-13|2399.51
#2020-04-14|2475.49
#2020-04-15|2424.99
#2020-04-16|2440.77
#2020-04-17|2503.68
#2020-04-20|2459.96
#2020-04-21|2383.25
#2020-04-22|2440.19
#2020-04-23|2438.07
#2020-04-24|2472.42
#2020-04-27|2507.94
#2020-04-28|2491.05
#2020-04-29|2557.93
#2020-04-30|2536.06
#2020-05-01|2464.58
#2020-05-04|2476.85
#2020-05-05|2500.39
#2020-05-06|2485.01
#2020-05-07|2515.05
#2020-05-08|2556.48
#2020-05-11|2558.63
#2020-05-12|2507.79
#2020-05-13|2465.56
#2020-05-14|2494.26
#2020-05-15|2504.58
#2020-05-18|2579.57
#2020-05-19|2554.16
#2020-05-20|2597.11
#2020-05-21|2576.95
#2020-05-22|2584.61
#2020-05-25|2584.61
#2020-05-26|2613.15
#2020-05-27|2649.98
#2020-05-28|2645.63
#2020-05-29|2660.89
#2020-06-01|2671.15
#2020-06-02|2692.63
#2020-06-03|2727.51
#2020-06-04|2716.01
#2020-06-05|2784.87
#2020-06-08|2818.30
#2020-06-09|2799.23
#2020-06-10|2789.28
#2020-06-11|2626.90
#2020-06-12|2660.57
#2020-06-15|2683.85
#2020-06-16|2734.20
#2020-06-17|2726.10
#2020-06-18|2728.68
#2020-06-19|2713.95
#2020-06-22|2732.45
#2020-06-23|2744.68
#2020-06-24|2674.08
#2020-06-25|2704.28
#2020-06-26|2638.03
#2020-06-29|2676.06
#2020-06-30|2718.77
#2020-07-01|2734.89
#2020-07-02|2747.82
#2020-07-03| .
#2020-07-06|2794.59
#2020-07-07|2766.22
#2020-07-08|2790.41
#2020-07-09|2777.48
#2020-07-10|2806.48
#2020-07-13|2776.24
#2020-07-14|2812.60
#2020-07-15|2835.89
#2020-07-16|2824.87
#2020-07-17|2833.28
#2020-07-20|2862.90
#2020-07-21|2864.64
#2020-07-22|2880.89
#2020-07-23|2841.69
#2020-07-24|2823.07
#2020-07-27|2845.95
#2020-07-28|2826.97
#2020-07-29|2862.20
#2020-07-30|2853.04
#2020-07-31|2875.69
#2020-08-03|2897.38
#2020-08-04|2907.64
#2020-08-05|2926.46
#2020-08-06|2946.77
#2020-08-07|2945.65
#2020-08-10|2951.39
#2020-08-11|2925.99
#2020-08-12|2970.26
#2020-08-13|2966.58
#2020-08-14|2965.59
#2020-08-17|2977.23
#2020-08-18|2987.13
#2020-08-19|2973.47
#2020-08-20|2987.36
#2020-08-21|2999.15
#2020-08-24|3027.44
#2020-08-25|3038.69
#2020-08-26|3073.30
#2020-08-27|3079.67
#2020-08-28|3100.56
#2020-08-31|3099.45
#2020-09-01|3122.46
#2020-09-02|3166.71
#2020-09-03|3051.91
#2020-09-04|3025.93
#2020-09-07| .
#2020-09-08|2935.88
#2020-09-09|2998.30
#2020-09-10|2946.65
#2020-09-11|2947.23
#2020-09-14|2988.47
#2020-09-15|3006.43
#2020-09-16|2990.70
#2020-09-17|2962.46
#2020-09-18|2931.48
#2020-09-21|2906.27
#2020-09-22|2937.37
#2020-09-23|2865.25
#2020-09-24|2873.56
#2020-09-25|2923.01
#2020-09-28|2969.93
#2020-09-29|2956.72
#2020-09-30|2981.92
#2020-10-01|3002.67
#2020-10-02|2968.86
#2020-10-05|3022.59
#2020-10-06|2979.21
#2020-10-07|3030.69
#2020-10-08|3053.74
#2020-10-09|3083.68
#2020-10-12|3136.95
#2020-10-13|3121.38
#2020-10-14|3100.36
#2020-10-15|3093.97
#2020-10-16|3093.68
#2020-10-19|3043.24
#2020-10-20|3055.15
#2020-10-21|3047.94
#2020-10-22|3061.56
#2020-10-23|3071.40
#2020-10-26|3016.61
#2020-10-27|3011.37
#2020-10-28|2905.50
#2020-10-29|2939.79
#2020-10-30|2896.78
#2020-11-02|2928.42
#2020-11-03|2981.10
#2020-11-04|3057.03
#2020-11-05|3117.70
#2020-11-06|3120.69
#2020-11-09|3137.84
#2020-11-10|3127.98
#2020-11-11|3158.67
#2020-11-12|3131.81
#2020-11-13|3169.30
#2020-11-16|3203.11
#2020-11-17|3191.58
#2020-11-18|3159.29
#2020-11-19|3174.96
#2020-11-20|3154.63
#2020-11-23|3172.25
#2020-11-24|3220.39
#2020-11-25|3221.57
#2020-11-26|3221.57
#2020-11-27|3232.92
#2020-11-30|3221.17
#2020-12-01|3254.74
#2020-12-02|3260.07
#2020-12-03|3260.24
#2020-12-04|3286.56
#2020-12-07|3285.05
#2020-12-08|3295.66
#2020-12-09|3262.24
#2020-12-10|3263.20
#2020-12-11|3260.20
#2020-12-14|3250.41
#2020-12-15|3290.12
#2020-12-16|3297.29
#2020-12-17|3319.92
#2020-12-18|3312.04
#2020-12-21|3301.58
#2020-12-22|3298.03
#2020-12-23|3296.45
#2020-12-24|3307.48
#2020-12-25|3307.48
#2020-12-28|3332.73
#2020-12-29|3325.70
#2020-12-30|3328.64
#2020-12-31|3347.12
#2021-01-01|3347.12
#2021-01-04|3299.43
#2021-01-05|3322.41
#2021-01-06|3331.98
#2021-01-07|3386.94
#2021-01-08|3407.78
#2021-01-11|3384.41
#2021-01-12|3385.69
#2021-01-13|3394.85
#2021-01-14|3379.69
#2021-01-15|3356.31
#2021-01-18|3356.31
#2021-01-19|3384.55
#2021-01-20|3434.59
#2021-01-21|3437.24
#2021-01-22|3428.05
#2021-01-25|3442.29
#2021-01-26|3435.20
#2021-01-27|3345.43
#2021-01-28|3381.17
#2021-01-29|3318.07
#2021-02-01|3372.61
#2021-02-02|3422.26
#2021-02-03|3425.08
#2021-02-04|3463.48
#2021-02-05|3478.86
#2021-02-08|3502.97
#2021-02-09|3500.32
#2021-02-10|3499.48
#2021-02-11|3507.13
#2021-02-12|3523.70
#2021-02-15|3523.70
#2021-02-16|3520.27
#2021-02-17|3517.92
#2021-02-18|3503.67
#2021-02-19|3494.31
#2021-02-22|3458.64
#2021-02-23|3460.35
#2021-02-24|3494.07
#2021-02-25|3407.00
#2021-02-26|3394.08
#2021-03-01|3476.07
#2021-03-02|3445.00
#2021-03-03|3392.24
#2021-03-04|3344.81
#2021-03-05|3406.80
#2021-03-08|3379.67
#2021-03-09|3437.55
#2021-03-10|3456.17
#2021-03-11|3497.37
#2021-03-12|3498.20
#2021-03-15|3520.68
#2021-03-16|3517.65
#2021-03-17|3526.08
#2021-03-18|3468.30
#2021-03-19|3468.39
#2021-03-22|3495.57
#2021-03-23|3470.28
#2021-03-24|3444.17
#2021-03-25|3458.76
#2021-03-26|3514.23
#2021-03-29|3509.03
#2021-03-30|3498.12
#2021-03-31|3517.19
#2021-04-01|3560.62
#2021-04-02|3560.62
#2021-04-05|3610.99
#2021-04-06|3610.35
#2021-04-07|3616.05
#2021-04-08|3636.53
#2021-04-09|3664.03
#2021-04-12|3662.89
#2021-04-13|3681.27
#2021-04-14|3662.82
#2021-04-15|3706.15
#2021-04-16|3716.22
#2021-04-19|3693.98
#2021-04-20|3668.14
#2021-04-21|3701.33
#2021-04-22|3668.86
#2021-04-23|3710.99
#2021-04-26|3720.15
#2021-04-27|3718.58
#2021-04-28|3714.84
#2021-04-29|3735.22
#2021-04-30|3708.39
#2021-05-03|3713.98
#2021-05-04|3682.97
#2021-05-05|3681.41
#2021-05-06|3706.80
#2021-05-07|3734.66
#2021-05-10|3690.03
#2021-05-11|3663.26
#2021-05-12|3583.36
#2021-05-13|3622.77
#2021-05-14|3680.61
#2021-05-17|3669.72
#2021-05-18|3641.69
#2021-05-19|3632.39
#2021-05-20|3675.56
#2021-05-21|3671.72
#2021-05-24|3710.93
#2021-05-25|3704.90
#2021-05-26|3713.47
#2021-05-27|3716.42
#2021-05-28|3720.12
#2021-05-31|3720.12
#2021-06-01|3715.76
#2021-06-02|3721.64
#2021-06-03|3704.94
#2021-06-04|3740.44
#2021-06-07|3741.84
#2021-06-08|3741.65
#2021-06-09|3735.52
#2021-06-10|3756.12
#2021-06-11|3765.01
#2021-06-14|3775.75
#2021-06-15|3764.72
#2021-06-16|3746.28
#2021-06-17|3753.16
#2021-06-18|3708.59
#2021-06-21|3755.72
#2021-06-22|3779.15
#2021-06-23|3777.03
#2021-06-24|3799.96
#2021-06-25|3811.46
#2021-06-28|3824.49
#2021-06-29|3826.82
#2021-06-30|3829.03
#2021-07-01|3846.03
#2021-07-02|3876.37
#2021-07-05|3876.37
#2021-07-06|3873.91
#2021-07-07|3883.65
#2021-07-08|3851.73
#2021-07-09|3893.35
#2021-07-12|3905.40
#2021-07-13|3892.41
#2021-07-14|3894.76
#2021-07-15|3882.20
#2021-07-16|3855.87
#2021-07-19|3799.45
#2021-07-20|3857.24
#2021-07-21|3888.48
#2021-07-22|3899.34
#2021-07-23|3942.07
#2021-07-26|3949.81
#2021-07-27|3928.64
#2021-07-28|3930.79
#2021-07-29|3945.19
#2021-07-30|3920.25
#2021-08-02|3915.03
#2021-08-03|3945.26
#2021-08-04|3931.38
#2021-08-05|3955.62
#2021-08-06|3958.50
#2021-08-09|3957.37
#2021-08-10|3957.38
#2021-08-11|3962.86
#2021-08-12|3976.93
#2021-08-13|3982.79
#2021-08-16|3991.11
#2021-08-17|3964.21
#2021-08-18|3922.86
#2021-08-19|3927.62
#2021-08-20|3960.49
#2021-08-23|3996.60
#2021-08-24|4004.11
#2021-08-25|4012.14
#2021-08-26|3989.20
#2021-08-27|4023.61
#2021-08-30|4043.15
#2021-08-31|4035.86
#2021-09-01|4038.26
#2021-09-02|4048.44
#2021-09-03|4049.84
#2021-09-06|4049.84
#2021-09-07|4036.65
#2021-09-08|4029.28
#2021-09-09|4011.40
#2021-09-10|3980.25
#2021-09-13|3986.63
#2021-09-14|3965.70
#2021-09-15|3998.94
#2021-09-16|3995.86
#2021-09-17|3961.49
#2021-09-20|3892.18
#2021-09-21|3892.50
#2021-09-22|3929.64
#2021-09-23|3975.66
#2021-09-24|3980.19
#2021-09-27|3964.68
#2021-09-28|3879.28
#2021-09-29|3883.46
#2021-09-30|3842.66
#2021-10-01|3886.05
#2021-10-04|3830.33
#2021-10-05|3872.37
#2021-10-06|3891.40
#2021-10-07|3926.34
#2021-10-08|3917.69
#2021-10-11|3890.34
#2021-10-12|3883.42
#2021-10-13|3899.31
#2021-10-14|3965.32
#2021-10-15|3995.87
#2021-10-18|4012.13
#2021-10-19|4042.22
#2021-10-20|4055.44
#2021-10-21|4070.13
#2021-10-22|4060.47
#2021-10-25|4081.35
#2021-10-26|4089.06
#2021-10-27|4066.88
#2021-10-28|4106.64
#2021-10-29|4116.56
#2021-11-01|4122.59
#2021-11-02|4136.90
#2021-11-03|4163.50
#2021-11-04|4182.54
#2021-11-05|4195.29
#2021-11-08|4200.65
#2021-11-09|4186.71
#2021-11-10|4148.32
#2021-11-11|4150.19
#2021-11-12|4183.88
#2021-11-15|4183.04
#2021-11-16|4202.77
#2021-11-17|4191.93
#2021-11-18|4206.14
#2021-11-19|4199.51
#2021-11-22|4176.77
#2021-11-23|4179.52
#2021-11-24|4192.23
#2021-11-25|4192.23
#2021-11-26|4101.51
#2021-11-29|4155.76
#2021-11-30|4076.93
#2021-12-01|4021.67
#2021-12-02|4078.69
#2021-12-03|4037.69
#2021-12-06|4082.87
#2021-12-07|4171.07
#2021-12-08|4188.15
#2021-12-09|4154.18
#2021-12-10|4190.76
#2021-12-13|4150.85
#2021-12-14|4117.94
#2021-12-15|4186.27
#2021-12-16|4143.79
#2021-12-17|4107.43
#2021-12-20|4061.03
#2021-12-21|4135.97
#2021-12-22|4178.30
#2021-12-23|4204.52
#2021-12-24|4204.52
#2021-12-27|4260.10
#2021-12-28|4251.95
#2021-12-29|4256.54
#2021-12-30|4246.31
#2021-12-31|4232.76
#2022-01-03|4259.08
#2022-01-04|4247.97
#2022-01-05|4159.00
#2022-01-06|4154.93
#2022-01-07|4136.71
#2022-01-10|4132.71
#2022-01-11|4173.68
#2022-01-12|4184.21
#2022-01-13|4117.12
#2022-01-14|4119.97
#2022-01-17|4119.97
#2022-01-18|4042.03
#2022-01-19|4003.58
#2022-01-20|3960.96
#2022-01-21|3881.40
#2022-01-24|3892.90
#2022-01-25|3841.26
#2022-01-26|3834.45
#2022-01-27|3812.93
#2022-01-28|3910.71
#2022-01-31|3991.97
#2022-02-01|4020.72
#2022-02-02|4053.54
#2022-02-03|3949.33
#2022-02-04|3979.24
#2022-02-07|3964.80
#2022-02-08|3998.05
#2022-02-09|4059.03
#2022-02-10|3986.13
#2022-02-11|3907.12
#2022-02-14|3893.98
#2022-02-15|3957.71
#2022-02-16|3957.89
#2022-02-17|3869.61
#2022-02-18|3837.82
#2022-02-21|3837.82
#2022-02-22|3798.31
#2022-02-23|3725.27
#2022-02-24|3789.71
#2022-02-25|3872.21
#2022-02-28|3866.56
#2022-03-01|3809.17
#2022-03-02|3877.23
#2022-03-03|3849.69
#2022-03-04|3814.80
#2022-03-07|3698.92
#2022-03-08|3672.93
#2022-03-09|3771.65
#2022-03-10|3753.91
#2022-03-11|3701.11
#2022-03-14|3668.76
#2022-03-15|3748.94
#2022-03-16|3839.17
#2022-03-17|3890.10
#2022-03-18|3940.54
#2022-03-21|3937.11
#2022-03-22|3986.21
#2022-03-23|3937.99
#2022-03-24|3995.33
#2022-03-25|4010.98
#2022-03-28|4044.20
#2022-03-29|4096.38
#2022-03-30|4068.90
#2022-03-31|4005.08
#2022-04-01|4019.23
#2022-04-04|4056.69
#2022-04-05|4001.21
#2022-04-06|3957.05
#2022-04-07|3973.65
#2022-04-08|3959.80
#2022-04-11|3891.40
#2022-04-12|3878.01
#2022-04-13|3925.24
#2022-04-14|3873.65
#2022-04-15|3873.65
#2022-04-18|3870.09
#2022-04-19|3934.64
#2022-04-20|3925.79
#2022-04-21|3864.38
#2022-04-22|3758.03
#2022-04-25|3782.83
#2022-04-26|3673.33
#2022-04-27|3680.09
#2022-04-28|3774.55
#2022-04-29|3633.63
#2022-05-02|3656.99
#2022-05-03|3669.81
#2022-05-04|3779.78
#2022-05-05|3639.58
#2022-05-06|3616.36
#2022-05-09|3494.38
#2022-05-10|3504.74
#2022-05-11|3442.78
#2022-05-12|3440.27
#2022-05-13|3528.05
#2022-05-16|3509.60
#2022-05-17|3579.43
#2022-05-18|3433.16
#2022-05-19|3416.25
#2022-05-20|3417.01
#2022-05-23|3480.90
#2022-05-24|3447.43
#2022-05-25|3482.20
#2022-05-26|3552.82
#2022-05-27|3643.21
#2022-05-30|3643.21
#2022-05-31|3620.36
#2022-06-01|3594.04
#2022-06-02|3664.63
#2022-06-03|3601.95
#2022-06-06|3612.86
#2022-06-07|3648.60
#2022-06-08|3611.92
#2022-06-09|3524.34
#2022-06-10|3419.02
#2022-06-13|3284.55
#2022-06-14|3273.82
#2022-06-15|3324.57
#2022-06-16|3215.86
#2022-06-17|3225.19
#2022-06-20|3225.19
#2022-06-21|3306.38
#2022-06-22|3302.95
#2022-06-23|3338.59
#2022-06-24|3442.26
#2022-06-27|3429.34
#2022-06-28|3356.95
#2022-06-29|3355.72
#2022-06-30|3324.37
#2022-07-01|3361.41
#2022-07-04|3361.41
#2022-07-05|3373.88
#2022-07-06|3384.58
#2022-07-07|3437.54
#2022-07-08|3435.12
#2022-07-11|3392.17
#2022-07-12|3358.95
#2022-07-13|3343.89
#2022-07-14|3334.58
#2022-07-15|3399.82
#2022-07-18|3371.02
#2022-07-19|3463.90
#2022-07-20|3488.13
#2022-07-21|3524.25
#2022-07-22|3487.13
#2022-07-25|3489.66
#2022-07-26|3444.50
#2022-07-27|3538.62
#2022-07-28|3581.63
#2022-07-29|3634.04
#2022-08-01|3625.47
#2022-08-02|3604.16
#2022-08-03|3665.23
#2022-08-04|3664.10
#2022-08-05|3657.83
#2022-08-08|3652.55
#2022-08-09|3634.99
#2022-08-10|3716.54
#2022-08-11|3711.76
#2022-08-12|3777.06
#2022-08-15|3793.17
#2022-08-16|3799.02
#2022-08-17|3770.10
#2022-08-18|3777.64
#2022-08-19|3726.98
#2022-08-22|3647.03
#2022-08-23|3638.95
#2022-08-24|3649.89
#2022-08-25|3702.76
#2022-08-26|3576.72
#2022-08-29|3551.84
#2022-08-30|3513.79
#2022-08-31|3486.64
#2022-09-01|3495.55
#2022-09-02|3457.44
#2022-09-05|3457.44
#2022-09-06|3442.67
#2022-09-07|3505.28
#2022-09-08|3529.79
#2022-09-09|3587.03
#2022-09-12|3626.16
#2022-09-13|3467.35
#2022-09-14|3481.93
#2022-09-15|3442.05
#2022-09-16|3415.31
#2022-09-19|3438.27
#2022-09-20|3401.01
#2022-09-21|3342.50
#2022-09-22|3314.06
#2022-09-23|3256.78
#2022-09-26|3224.54
#2022-09-27|3218.84
#2022-09-28|3282.50
#2022-09-29|3212.99
#2022-09-30|3164.59
#2022-10-03|3245.22
#2022-10-04|3345.17
#2022-10-05|3339.37
#2022-10-06|3307.45
#2022-10-07|3211.95
#2022-10-10|3186.19
#2022-10-11|3162.56
#2022-10-12|3154.06
#2022-10-13|3234.68
#2022-10-14|3157.07
#2022-10-17|3243.74
#2022-10-18|3280.92
#2022-10-19|3259.86
#2022-10-20|3235.64
#2022-10-21|3311.98
#2022-10-24|3350.70
#2022-10-25|3405.86
#2022-10-26|3377.41
#2022-10-27|3355.62
#2022-10-28|3437.00
#2022-10-31|3410.34
#2022-11-01|3394.93
#2022-11-02|3308.74
#2022-11-03|3271.79
#2022-11-04|3313.59
#2022-11-07|3345.16
#2022-11-08|3364.34
#2022-11-09|3292.22
#2022-11-10|3478.61
#2022-11-11|3512.88
#2022-11-14|3481.16
#2022-11-15|3513.00
#2022-11-16|3483.91
#2022-11-17|3472.34
#2022-11-18|3487.47
#2022-11-21|3471.37
#2022-11-22|3517.49
#2022-11-23|3539.73
#2022-11-24|3539.73
#2022-11-25|3537.62
#2022-11-28|3483.38
#2022-11-29|3476.35
#2022-11-30|3588.90
#2022-12-01|3586.27
#2022-12-02|3581.54
#2022-12-05|3515.39
#2022-12-06|3462.78
#2022-12-07|3456.25
#2022-12-08|3483.60
#2022-12-09|3458.32
#2022-12-12|3508.63
#2022-12-13|3534.65
#2022-12-14|3513.75
#2022-12-15|3424.15
#2022-12-16|3385.82
#2022-12-19|3354.43
#2022-12-20|3358.48
#2022-12-21|3408.76
#2022-12-22|3357.38
#2022-12-23|3376.30
#2022-12-26|3376.30
#2022-12-27|3360.75
#2022-12-28|3321.61
#2022-12-29|3380.92
#2022-12-30|3373.30
#2023-01-02|3373.30
#2023-01-03|3359.33
#2023-01-04|3383.04
#2023-01-05|3342.38
#2023-01-06|3417.35
#2023-01-09|3416.29
#2023-01-10|3440.34
#2023-01-11|3485.73
#2023-01-12|3498.55
#2023-01-13|3513.21
#2023-01-16|3513.21
#2023-01-17|3507.25
#2023-01-18|3452.77
#2023-01-19|3426.84
#2023-01-20|3493.85
#2023-01-23|3537.00
#2023-01-24|3533.95
#2023-01-25|3532.66
#2023-01-26|3573.59
#2023-01-27|3584.97
#2023-01-30|3536.42
#2023-01-31|3587.76
#2023-02-01|3626.75
#2023-02-02|3683.90
#2023-02-03|3644.59
#2023-02-06|3622.36
#2023-02-07|3670.08
#2023-02-08|3629.93
#2023-02-09|3597.83
#2023-02-10|3604.70
#2023-02-13|3646.51
#2023-02-14|3648.78
#2023-02-15|3662.58
#2023-02-16|3611.46
#2023-02-17|3599.60
#2023-02-20|3599.60
#2023-02-21|3527.09
#2023-02-22|3522.36
#2023-02-23|3541.31
#2023-02-24|3502.04
#2023-02-27|3514.70
#2023-02-28|3504.23
#2023-03-01|3486.06
#2023-03-02|3512.70
#2023-03-03|3570.42
#2023-03-06|3574.41
#2023-03-07|3519.94
#2023-03-08|3524.94
#2023-03-09|3459.49
#2023-03-10|3409.56
#2023-03-13|3408.72
#2023-03-14|3467.80
#2023-03-15|3446.92
#2023-03-16|3509.37
#2023-03-17|3472.15
#2023-03-20|3500.74
#2023-03-21|3547.91
#2023-03-22|3489.99
#2023-03-23|3501.75
#2023-03-24|3519.25
#2023-03-27|3523.93
#2023-03-28|3516.97
#2023-03-29|3567.59
#2023-03-30|3589.13
#2023-03-31|3641.82
#2023-04-03|3654.40
#2023-04-04|3634.74
#2023-04-05|3624.89
#2023-04-06|3639.31
#2023-04-07|3639.31
#2023-04-10|3641.53
#2023-04-11|3639.01
#2023-04-12|3624.12
#2023-04-13|3674.64
#2023-04-14|3668.20
#2023-04-17|3679.62
#2023-04-18|3682.95
#2023-04-19|3682.56
#2023-04-20|3660.08
#2023-04-21|3663.20
#2023-04-24|3665.22
#2023-04-25|3606.12
#2023-04-26|3595.69
#2023-04-27|3667.03
#2023-04-28|3696.40
#2023-05-01|3694.37
#2023-05-02|3652.59
#2023-05-03|3627.45
#2023-05-04|3603.96
#2023-05-05|3671.01
#2023-05-08|3674.75
#2023-05-09|3658.67
#2023-05-10|3676.91
#2023-05-11|3671.84
#2023-05-12|3665.64
#2023-05-15|3676.29
#2023-05-16|3654.37
#2023-05-17|3698.99
#2023-05-18|3735.23
#2023-05-19|3729.52
#2023-05-22|3731.26
#2023-05-23|3689.28
#2023-05-24|3664.05
#2023-05-25|3696.63
#2023-05-26|3748.04
#2023-05-29|3748.04
#2023-05-30|3749.03
#2023-05-31|3728.99
#2023-06-01|3767.85
#2023-06-02|3820.79
#2023-06-05|3813.92
#2023-06-06|3822.15
#2023-06-07|3802.02
#2023-06-08|3828.78
#2023-06-09|3834.13
#2023-06-12|3870.99
#2023-06-13|3896.78
#2023-06-14|3901.26
#2023-06-15|3951.01
#2023-06-16|3935.37
#2023-06-19|3935.37
#2023-06-20|3917.66
#2023-06-21|3895.59
#2023-06-22|3912.47
#2023-06-23|3882.49
#2023-06-26|3862.12
#2023-06-27|3906.48
#2023-06-28|3906.41
#2023-06-29|3922.08
#2023-06-30|3970.72
#2023-07-03|3976.21
#2023-07-04|3976.21
#2023-07-05|3970.53
#2023-07-06|3938.31
#2023-07-07|3926.56
#2023-07-10|3934.00
#2023-07-11|3960.89
#2023-07-12|3990.26
#2023-07-13|4027.20
#2023-07-14|4024.44
#2023-07-17|4040.82
#2023-07-18|4070.54
#2023-07-19|4080.82
#2023-07-20|4049.95
#2023-07-21|4051.13
#2023-07-24|4067.94
#2023-07-25|4079.55
#2023-07-26|4078.96
#2023-07-27|4052.37
#2023-07-28|4095.04
#2023-07-31|4101.33
#2023-08-01|4090.46
#2023-08-02|4031.63
#2023-08-03|4022.67
#2023-08-04|4000.67
#2023-08-07|4036.16
#2023-08-08|4018.29
#2023-08-09|3988.04
#2023-08-10|3990.16
#2023-08-11|3985.31
#2023-08-14|4009.63
#2023-08-15|3963.77
#2023-08-16|3934.47
#2023-08-17|3904.38
#2023-08-18|3904.04
#2023-08-21|3932.63
#2023-08-22|3921.99
#2023-08-23|3966.40
#2023-08-24|3910.97
#2023-08-25|3938.54
#2023-08-28|3962.82
#2023-08-29|4021.73
#2023-08-30|4037.99
#2023-08-31|4033.84
#2023-09-01|4040.85
#2023-09-04|4040.85
#2023-09-05|4028.21
#2023-09-06|3999.19
#2023-09-07|3988.44
#2023-09-08|3995.41
#2023-09-11|4025.31
#2023-09-12|4001.37
#2023-09-13|4007.75
#2023-09-14|4040.57
#2023-09-15|3991.10
#2023-09-18|3994.44
#2023-09-19|3984.96
#2023-09-20|3945.69
#2023-09-21|3879.31
#2023-09-22|3871.27
#2023-09-25|3887.39
#2023-09-26|3829.97
#2023-09-27|3831.70
#2023-09-28|3854.49
#2023-09-29|3844.80
#2023-10-02|3848.47
#2023-10-03|3793.95
#2023-10-04|3826.05
#2023-10-05|3821.35
#2023-10-06|3870.12
#2023-10-09|3894.25
#2023-10-10|3914.79
#2023-10-11|3932.03
#2023-10-12|3909.46
#2023-10-13|3887.90
#2023-10-16|3928.81
#2023-10-17|3926.91
#2023-10-18|3874.47
#2023-10-19|3843.14
#2023-10-20|3794.48
#2023-10-23|3789.30
#2023-10-24|3817.71
#2023-10-25|3760.59
#2023-10-26|3712.15
#2023-10-27|3697.13
#2023-10-30|3743.15
#2023-10-31|3767.91
#2023-11-01|3809.11
#2023-11-02|3881.68
#2023-11-03|3916.92
#2023-11-06|3925.31
#2023-11-07|3940.80
#2023-11-08|3945.64
#2023-11-09|3914.04
#2023-11-10|3976.67
#2023-11-13|3974.72
#2023-11-14|4048.91
#2023-11-15|4054.53
#2023-11-16|4061.45
#2023-11-17|4065.76
#2023-11-20|4097.84
#2023-11-21|4089.52
#2023-11-22|4106.68
#2023-11-23|4106.68
#2023-11-24|4108.64
#2023-11-27|4100.94
#2023-11-28|4106.47
#2023-11-29|4103.57
#2023-11-30|4118.79
#2023-12-01|4140.18
#2023-12-04|4115.54
#2023-12-05|4116.15
#2023-12-06|4098.72
#2023-12-07|4132.51
#2023-12-08|4150.05
#2023-12-11|4164.72
#2023-12-12|4184.54
#2023-12-13|4239.01
#2023-12-14|4247.80
#2023-12-15|4250.13
#2023-12-18|4270.34
#2023-12-19|4295.05
#2023-12-20|4232.50
#2023-12-21|4275.37
#2023-12-22|4281.78
#2023-12-25|4281.78
#2023-12-26|4299.52
#2023-12-27|4305.80
#2023-12-28|4307.47
#2023-12-29|4295.17
#2024-01-01|4295.17
#2024-01-02|4266.94
#2024-01-03|4234.70
#2024-01-04|4219.94
#2024-01-05|4227.07
#2024-01-08|4289.16
#2024-01-09|4284.77
#2024-01-10|4310.44
#2024-01-11|4308.65
#2024-01-12|4312.87
#2024-01-15|4312.87
#2024-01-16|4297.03
#2024-01-17|4273.66
#2024-01-18|4312.44
#2024-01-19|4367.37
#2024-01-22|4376.62
#2024-01-23|4389.92
#2024-01-24|4395.28
#2024-01-25|4416.09
#2024-01-26|4413.51
#2024-01-29|4448.95
#2024-01-30|4445.68
#2024-01-31|4373.27
#2024-02-01|4428.44
#2024-02-02|4480.58
#2024-02-05|4467.17
#2024-02-06|4478.54
#2024-02-07|4518.92
#2024-02-08|4522.44
#2024-02-09|4550.84
#2024-02-12|4543.58
#2024-02-13|4482.51
#2024-02-14|4527.26
#2024-02-15|4551.60
#2024-02-16|4530.01
#2024-02-19|4530.01
#2024-02-20|4500.73
#2024-02-21|4504.13
#2024-02-22|4603.08
#2024-02-23|4604.20
#2024-02-26|4587.26
#2024-02-27|4594.92
#2024-02-28|4586.74
#2024-02-29|4610.37
#2024-03-01|4646.18
#2024-03-04|4637.85
#2024-03-05|4587.29
#2024-03-06|4611.21
#2024-03-07|4659.10
#2024-03-08|4627.07
#2024-03-11|4621.16
#2024-03-12|4675.56
#2024-03-13|4666.70
#2024-03-14|4656.92
#2024-03-15|4624.28
#2024-03-18|4654.94
#2024-03-19|4680.20
#2024-03-20|4724.43
#2024-03-21|4738.27
#2024-03-22|4734.52
#2024-03-25|4720.64
#2024-03-26|4707.84
#2024-03-27|4743.53
#2024-03-28|4747.08
#2024-03-29|4747.08
#2024-04-01|4739.30
#2024-04-02|4705.31
#2024-04-03|4710.47
#2024-04-04|4651.69
#2024-04-05|4706.49
#2024-04-08|4703.89
#2024-04-09|4709.40
#2024-04-10|4668.73
#2024-04-11|4708.62
#2024-04-12|4640.80
#2024-04-15|4582.00
#2024-04-16|4574.52
#2024-04-17|4545.65
#2024-04-18|4534.88
#2024-04-19|4488.63
#2024-04-22|4528.84
#2024-04-23|4586.12
#2024-04-24|4585.94
#2024-04-25|4565.02
#2024-04-26|4617.92
#2024-04-29|4629.59
#2024-04-30|4555.27
#2024-05-01|4539.96
#2024-05-02|4584.77
#2024-05-03|4643.07
#2024-05-06|4693.09
#2024-05-07|4697.25
#2024-05-08|4696.28
#2024-05-09|4718.74
#2024-05-10|4727.33
#2024-05-13|4725.95
#2024-05-14|4749.39
#2024-05-15|4809.16
#2024-05-16|4800.43
#2024-05-17|4806.67
#2024-05-20|4813.08
#2024-05-21|4826.08
#2024-05-22|4813.28
#2024-05-23|4780.44
#2024-05-24|4812.96
#2024-05-27|4812.96
#2024-05-28|4817.32
#2024-05-29|4783.88
#2024-05-30|4748.99
#2024-05-31|4782.13
#2024-06-03|4791.07
#2024-06-04|4801.02
#2024-06-05|4861.37
#2024-06-06|4861.39
#2024-06-07|4857.21
#2024-06-10|4871.25
#2024-06-11|4887.08
#2024-06-12|4931.07
#2024-06-13|4942.64
#2024-06-14|4945.08
#2024-06-17|4984.24
#2024-06-18|4996.59
#2024-06-19|4996.59
#2024-06-20|4982.86
#2024-06-21|4974.46
#2024-06-24|4955.20
#2024-06-25|4980.32
#2024-06-26|4990.71
#2024-06-27|4997.05
#2024-06-28|4975.67
#2024-07-01|4994.63
#2024-07-02|5026.32
#2024-07-03|5053.29
#2024-07-04|5053.29
#2024-07-05|5085.44
#2024-07-08|5088.96
#2024-07-09|5093.43
#2024-07-10|5145.31
#2024-07-11|5091.65
#2024-07-12|5118.93
#2024-07-15|5135.94
#2024-07-16|5164.20
#2024-07-17|5087.79
#2024-07-18|5046.95
#2024-07-19|5012.54
#2024-07-22|5067.38
#2024-07-23|5060.38
#2024-07-24|4936.71
#2024-07-25|4909.34
#2024-07-26|4961.98
#2024-07-29|4965.68
#2024-07-30|4936.91
#2024-07-31|5019.87
#2024-08-01|4948.21
#2024-08-02|4855.34
#2024-08-05|4706.68
#2024-08-06|4755.69
#2024-08-07|4719.34
#2024-08-08|4830.49
#2024-08-09|4855.39
#2024-08-12|4857.20
#2024-08-13|4942.24
#2024-08-14|4962.14
#2024-08-15|5044.97
#2024-08-16|5056.44
#2024-08-19|5106.76
#2024-08-20|5097.36
#2024-08-21|5118.11
#2024-08-22|5068.16
#2024-08-23|5126.48
#2024-08-26|5108.94
#2024-08-27|5117.56
#2024-08-28|5084.43
#2024-08-29|5083.75
#2024-08-30|5137.15
#2024-09-02|5137.15
#2024-09-03|5024.85
#2024-09-04|5016.14
#2024-09-05|5003.40
#2024-09-06|4914.51
#2024-09-09|4973.60
#2024-09-10|4998.25
#2024-09-11|5055.69
#2024-09-12|5094.03
#2024-09-13|5119.80
#2024-09-16|5124.44
#2024-09-17|5124.70
#2024-09-18|5109.80
#2024-09-19|5200.02
#2024-09-20|5190.64
#2024-09-23|5203.95
#2024-09-24|5217.30
#2024-09-25|5209.85
#2024-09-26|5228.49
#2024-09-27|5219.51
#2024-09-30|5242.95
#2024-10-01|5192.40
#2024-10-02|5195.14
#2024-10-03|5188.23
#2024-10-04|5237.59
#2024-10-07|5187.41
#2024-10-08|5241.21
#2024-10-09|5279.56
#2024-10-10|5271.67
#2024-10-11|5303.08
#2024-10-14|5344.27
#2024-10-15|5301.82
#2024-10-16|5326.72
#2024-10-17|5326.81
#2024-10-18|5349.53
#2024-10-21|5342.95
#2024-10-22|5342.50
#2024-10-23|5289.28
#2024-10-24|5301.95
#2024-10-25|5302.65
#2024-10-28|5315.80
#2024-10-29|5327.39
#2024-10-30|5308.41
#2024-10-31|5205.76
#2024-11-01|5228.80
#2024-11-04|5212.30
#2024-11-05|5277.83
#2024-11-06|5417.49
#2024-11-07|5461.58
#2024-11-08|5481.30
#2024-11-11|5489.12
#2024-11-12|5476.91
#2024-11-13|5477.23
#2024-11-14|5444.88
#2024-11-15|5371.14
#2024-11-18|5394.44
#2024-11-19|5422.55
#2024-11-20|5420.31
#2024-11-21|5446.31
#2024-11-22|5464.53
#2024-11-25|5477.49
#2024-11-26|5510.38
#2024-11-27|5487.58
#2024-11-28|5487.58
#2024-11-29|5520.02
#2024-12-02|5536.55
#2024-12-03|5541.57
#2024-12-04|5582.49
#2024-12-05|5572.56
#2024-12-06|5590.50
#2024-12-09|5552.72
#2024-12-10|5537.49
#2024-12-11|5588.34
#2024-12-12|5556.36
#2024-12-13|5558.58
#2024-12-16|5584.75
#2024-12-17|5563.75
#2024-12-18|5397.00
#2024-12-19|5393.10
#2024-12-20|5451.66
#2024-12-23|5492.52
#2024-12-24|5555.37
#2024-12-25|5555.37
#2024-12-26|5551.93
#2024-12-27|5488.31
#2024-12-30|5428.63
#2024-12-31|5402.28
#2025-01-01|5402.28
#2025-01-02|5391.87
#2025-01-03|5464.22
#2025-01-06|5498.64
#2025-01-07|5431.83
#2025-01-08|5440.55
#2025-01-09|5440.55
#2025-01-10|5356.34
#2025-01-13|5361.13
#2025-01-14|5364.05
#2025-01-15|5468.49
#2025-01-16|5452.06
#2025-01-17|5510.81
#2025-01-20|5510.81
#2025-01-21|5557.62
#2025-01-22|5595.79
#2025-01-23|5626.05
#2025-01-24|5608.27
#2025-01-27|5518.43
#2025-01-28|5576.34
#2025-01-29|5550.05
#2025-01-30|5576.18
#2025-01-31|5549.95
#2025-02-03|5507.56
#2025-02-04|5550.22
#2025-02-05|5570.62
#2025-02-06|5593.04
#2025-02-07|5537.38
#2025-02-10|5577.91
#2025-02-11|5578.90
#2025-02-12|5566.40
#2025-02-13|5624.08
#2025-02-14|5625.64
#2025-02-17|5625.64
#2025-02-18|5636.89
#2025-02-19|5651.66
#2025-02-20|5626.70
#2025-02-21|5526.83
#2025-02-24|5494.66
#2025-02-25|5463.53
#2025-02-26|5465.31
#2025-02-27|5375.53
#2025-02-28|5464.38
#2025-03-03|5364.43
#2025-03-04|5303.09
#2025-03-05|5364.21
#2025-03-06|5264.32
#2025-03-07|5291.59
#2025-03-10|5139.91
#2025-03-11|5105.07
#2025-03-12|5135.23
#2025-03-13|5061.67
#2025-03-14|5171.49
#2025-03-17|5202.53
#2025-03-18|5144.01
#2025-03-19|5202.65
#2025-03-20|5193.08
#2025-03-21|5200.54
#2025-03-24|5297.24
#2025-03-25|5309.25
#2025-03-26|5241.19
#2025-03-27|5219.48
#2025-03-28|5112.00
#2025-03-31|5137.59
#2025-04-01|5160.90
#2025-04-02|5196.77
#2025-04-03|4940.38
#2025-04-04|4642.03
#2025-04-07|4635.34
#2025-04-08|4564.72
#2025-04-09|5011.91
#2025-04-10|4837.05
#2025-04-11|4926.55
#2025-04-14|4963.00
#2025-04-15|4957.22
#2025-04-16|4842.10
#2025-04-17|4845.37
#2025-04-18|4845.37
#2025-04-21|4728.32
#2025-04-22|4848.90
#2025-04-23|4935.16
#2025-04-24|5040.38
#2025-04-25|5083.57
#2025-04-28|5085.65
#2025-04-29|5116.02
#2025-04-30|5122.55
#2025-05-01|5160.33
#2025-05-02|5235.65
#2025-05-05|5202.46
#2025-05-06|5161.79
#2025-05-07|5182.93
#2025-05-08|5215.03
#2025-05-09|5211.41
#2025-05-12|5384.76
#2025-05-13|5430.10
#2025-05-14|5441.36
#2025-05-15|5459.63
#2025-05-16|5497.36
#2025-05-19|5503.83
#2025-05-20|5481.54
#2025-05-21|5395.73
#2025-05-22|5396.47
#2025-05-23|5358.48
#2025-05-26|5358.48
#2025-05-27|5470.30
#2025-05-28|5442.32
#2025-05-29|5463.75
#2025-05-30|5465.46
#2025-06-02|5491.12
#2025-06-03|5522.62
#2025-06-04|5525.96
#2025-06-05|5496.18
#2025-06-06|5555.38
#2025-06-09|5559.75
#2025-06-10|5589.47
#2025-06-11|5574.69
#2025-06-12|5595.99
#2025-06-13|5533.89
#2025-06-16|5586.80
#2025-06-17|5541.40
#2025-06-18|5540.59
#2025-06-19|5540.59
#2025-06-20|5525.62
#2025-06-23|5578.39
#2025-06-24|5644.07
#2025-06-25|5647.86
#2025-06-26|5693.87
#2025-06-27|5724.68
#2025-06-30|5756.66
#2025-07-01|5741.32
#2025-07-02|5771.38
#2025-07-03|5822.83
#2025-07-04|5822.83
#2025-07-07|5778.17
#2025-07-08|5770.51
#2025-07-09|5808.00
#2025-07-10|5821.61
#2025-07-11|5804.30
#2025-07-14|5815.88
#2025-07-15|5798.09
#2025-07-16|5817.45
#2025-07-17|5847.65
#2025-07-18|5848.78
#2025-07-21|5858.44
#2025-07-22|5854.05
#2025-07-23|5899.70
#2025-07-24|5907.15
#2025-07-25|5931.48
#2025-07-28|5936.64
#2025-07-29|5917.21
#2025-07-30|5914.10
#2025-07-31|5898.41
#2025-08-01|5796.45
#2025-08-04|5885.91
#2025-08-05|5855.81
#2025-08-06|5905.81
#2025-08-07|5903.05
#2025-08-08|5951.63
#2025-08-11|5938.21
#2025-08-12|6003.33
#2025-08-13|6015.22
#2025-08-14|6020.07
#2025-08-15|6003.73
#2025-08-18|6004.79
#2025-08-19|5960.79
#2025-08-20|5945.19
#2025-08-21|5921.77
#2025-08-22|6011.22
#2025-08-25|5987.38
#2025-08-26|6015.93
#2025-08-27|6028.78
#2025-08-28|6053.02
#2025-08-29|6010.28
#2025-09-01|6010.28
#2025-09-02|5969.33
#2025-09-03|6002.63
#2025-09-04|6053.29
#2025-09-05|6031.84
#2025-09-08|6050.27
#2025-09-09|6070.58
#2025-09-10|6091.99
#2025-09-11|6139.33
#2025-09-12|6139.57
#2025-09-15|6173.58
#2025-09-16|6167.11
#2025-09-17|6160.36
#2025-09-18|6191.41
#2025-09-19|6226.70
#2025-09-22|6257.56
#2025-09-23|6216.86
#2025-09-24|6197.99
#2025-09-25|6169.53
#2025-09-26|6203.65
#2025-09-29|6222.14
#2025-09-30|6248.51
#2025-10-01|6271.76
#2025-10-02|6276.04
#2025-10-03|6273.45
#2025-10-06|6300.17
#2025-10-07|6274.56
#2025-10-08|6314.23
#2025-10-09|6300.25
#2025-10-10|6126.68
#2025-10-13|6225.79
#2025-10-14|6208.80
#2025-10-15|6236.02
#2025-10-16|6197.71
#2025-10-17|6229.75
#2025-10-20|6296.88
#2025-10-21|6294.51
#2025-10-22|6259.19
#2025-10-23|6297.60
#2025-10-24|6352.07
#2025-10-27|6437.47
#2025-10-28|6459.43
#2025-10-29|6466.56
#2025-10-30|6396.75
#2025-10-31|6417.03
#2025-11-03|6430.37
#2025-11-04|6348.69
#2025-11-05|6369.70
#2025-11-06|6294.92
#2025-11-07|6298.06
#2025-11-10|6402.39
#2025-11-11|6412.29
#2025-11-12|6413.53
#2025-11-13|6301.50
#2025-11-14|6300.23
#2025-11-17|6245.00
#2025-11-18|6188.76
#2025-11-19|6216.83
#2025-11-20|6116.22
#2025-11-21|6168.60
#2025-11-24|6272.02
#2025-11-25|6325.36
#2025-11-26|6369.61
#2025-11-27|6369.61
#2025-11-28|6405.01
#2025-12-01|6373.52
#2025-12-02|6392.92
#2025-12-03|6411.98
#2025-12-04|6417.88
#2025-12-05|6429.78
#2025-12-08|6409.74
#2025-12-09|6404.97
#2025-12-10|6442.28
#2025-12-11|6449.77
#2025-12-12|6377.91
#2025-12-15|6365.82
#2025-12-16|6354.30
#2025-12-17|6272.74
#2025-12-18|6326.80
#2025-12-19|6386.59
#2025-12-22|6427.61
#2025-12-23|6460.29
#2025-12-24|6480.24
#2025-12-25|6480.24
#2025-12-26|6478.20
#2025-12-29|6454.60
#2025-12-30|6445.98
#2025-12-31|6399.79
#2026-01-01|6399.79
#2026-01-02|6408.91
#2026-01-05|6449.59
#2026-01-06|6482.17
#2026-01-07|6466.10
#2026-01-08|6461.02
#2026-01-09|6501.80
#2026-01-12|6513.17
#2026-01-13|6499.42
#2026-01-14|6459.56
#2026-01-15|6472.55
#2026-01-16|6470.47
#2026-01-19|6470.47
#2026-01-20|6331.42
#2026-01-21|6400.09
#2026-01-22|6438.86
#2026-01-23|6443.21
#2026-01-26|6477.72
#2026-01-27|6507.62
#2026-01-28|6507.31
#2026-01-29|6495.59
#2026-01-30|6466.56
#2026-02-02|6500.22
#2026-02-03|6438.65
#2026-02-04|6398.69
#2026-02-05|6314.77
#2026-02-06|6438.81
#2026-02-09|6473.70
#2026-02-10|6448.23
#2026-02-11|6445.96
#2026-02-12|6341.66
#2026-02-13|6340.62
#2026-02-16|6340.62
#2026-02-17|6349.77
#2026-02-18|6384.52
#2026-02-19|6367.36
#2026-02-20|6410.35
#2026-02-23|6342.97
#2026-02-24|6393.78
#2026-02-25|6452.63
#2026-02-26|6411.95
#2026-02-27|6381.81
#2026-03-02|6386.77
#2026-03-03|6328.63
#2026-03-04|6382.09
#2026-03-05|6351.44
#2026-03-06|6269.91
#2026-03-09|6324.47
#2026-03-10|6314.30
#2026-03-11|6311.04
#2026-03-12|6214.28
#2026-03-13|6173.91
#2026-03-16|6237.69
#2026-03-17|6251.79
#2026-03-18|6166.06
#2026-03-19|6146.65
#2026-03-20|6055.57
#2026-03-23|6126.21
#2026-03-24|6097.51
#2026-03-25|6133.20
#2026-03-26|6021.24
#2026-03-27|5916.58
#2026-03-30|5891.69
#2026-03-31|6070.84
#2026-04-01|6118.56
#2026-04-02|6122.44