Table Data - Nasdaq US Benchmark Financial Services Net Total Return Index
| Title | Nasdaq US Benchmark Financial Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB3020N |
| 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 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB3020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1080.29 |
| 2012-12-04 | 1073.53 |
| 2012-12-05 | 1076.89 |
| 2012-12-06 | 1079.35 |
| 2012-12-07 | 1082.77 |
| 2012-12-10 | 1082.84 |
| 2012-12-11 | 1091.35 |
| 2012-12-12 | 1092.71 |
| 2012-12-13 | 1089.96 |
| 2012-12-14 | 1086.01 |
| 2012-12-17 | 1106.40 |
| 2012-12-18 | 1123.70 |
| 2012-12-19 | 1116.89 |
| 2012-12-20 | 1130.91 |
| 2012-12-21 | 1121.63 |
| 2012-12-24 | 1120.43 |
| 2012-12-25 | . |
| 2012-12-26 | 1112.47 |
| 2012-12-27 | 1109.64 |
| 2012-12-28 | 1103.01 |
| 2012-12-31 | 1119.86 |
| 2013-01-01 | . |
| 2013-01-02 | 1154.44 |
| 2013-01-03 | 1152.93 |
| 2013-01-04 | 1173.12 |
| 2013-01-07 | 1172.48 |
| 2013-01-08 | 1169.93 |
| 2013-01-09 | 1177.13 |
| 2013-01-10 | 1187.20 |
| 2013-01-11 | 1189.90 |
| 2013-01-14 | 1186.67 |
| 2013-01-15 | 1187.54 |
| 2013-01-16 | 1185.13 |
| 2013-01-17 | 1192.32 |
| 2013-01-18 | 1195.84 |
| 2013-01-21 | . |
| 2013-01-22 | 1205.24 |
| 2013-01-23 | 1201.75 |
| 2013-01-24 | 1206.31 |
| 2013-01-25 | 1209.81 |
| 2013-01-28 | 1203.38 |
| 2013-01-29 | 1212.63 |
| 2013-01-30 | 1211.87 |
| 2013-01-31 | 1213.37 |
| 2013-02-01 | 1227.00 |
| 2013-02-04 | 1212.05 |
| 2013-02-05 | 1228.05 |
| 2013-02-06 | 1234.26 |
| 2013-02-07 | 1231.03 |
| 2013-02-08 | 1235.38 |
| 2013-02-11 | 1233.64 |
| 2013-02-12 | 1238.74 |
| 2013-02-13 | 1239.84 |
| 2013-02-14 | 1248.47 |
| 2013-02-15 | 1246.12 |
| 2013-02-18 | . |
| 2013-02-19 | 1255.08 |
| 2013-02-20 | 1233.33 |
| 2013-02-21 | 1222.24 |
| 2013-02-22 | 1239.48 |
| 2013-02-25 | 1208.57 |
| 2013-02-26 | 1214.37 |
| 2013-02-27 | 1231.88 |
| 2013-02-28 | 1226.48 |
| 2013-03-01 | 1229.40 |
| 2013-03-04 | 1242.98 |
| 2013-03-05 | 1258.15 |
| 2013-03-06 | 1266.92 |
| 2013-03-07 | 1270.56 |
| 2013-03-08 | 1272.03 |
| 2013-03-11 | 1277.72 |
| 2013-03-12 | 1270.61 |
| 2013-03-13 | 1278.05 |
| 2013-03-14 | 1284.23 |
| 2013-03-15 | 1285.00 |
| 2013-03-18 | 1273.40 |
| 2013-03-19 | 1259.02 |
| 2013-03-20 | 1275.24 |
| 2013-03-21 | 1256.52 |
| 2013-03-22 | 1266.32 |
| 2013-03-25 | 1267.66 |
| 2013-03-26 | 1283.18 |
| 2013-03-27 | 1283.39 |
| 2013-03-28 | 1288.02 |
| 2013-03-29 | . |
| 2013-04-01 | 1273.01 |
| 2013-04-02 | 1279.14 |
| 2013-04-03 | 1251.77 |
| 2013-04-04 | 1259.62 |
| 2013-04-05 | 1251.61 |
| 2013-04-08 | 1262.65 |
| 2013-04-09 | 1265.27 |
| 2013-04-10 | 1286.46 |
| 2013-04-11 | 1292.44 |
| 2013-04-12 | 1283.89 |
| 2013-04-15 | 1248.02 |
| 2013-04-16 | 1262.11 |
| 2013-04-17 | 1240.77 |
| 2013-04-18 | 1227.40 |
| 2013-04-19 | 1245.91 |
| 2013-04-22 | 1248.47 |
| 2013-04-23 | 1269.14 |
| 2013-04-24 | 1271.44 |
| 2013-04-25 | 1279.32 |
| 2013-04-26 | 1274.27 |
| 2013-04-29 | 1285.18 |
| 2013-04-30 | 1295.65 |
| 2013-05-01 | 1277.84 |
| 2013-05-02 | 1299.09 |
| 2013-05-03 | 1322.76 |
| 2013-05-06 | 1329.64 |
| 2013-05-07 | 1335.44 |
| 2013-05-08 | 1342.00 |
| 2013-05-09 | 1337.41 |
| 2013-05-10 | 1347.37 |
| 2013-05-13 | 1349.91 |
| 2013-05-14 | 1379.31 |
| 2013-05-15 | 1392.39 |
| 2013-05-16 | 1382.86 |
| 2013-05-17 | 1410.11 |
| 2013-05-20 | 1409.60 |
| 2013-05-21 | 1411.23 |
| 2013-05-22 | 1393.75 |
| 2013-05-23 | 1384.56 |
| 2013-05-24 | 1389.99 |
| 2013-05-27 | . |
| 2013-05-28 | 1409.71 |
| 2013-05-29 | 1406.72 |
| 2013-05-30 | 1424.29 |
| 2013-05-31 | 1402.46 |
| 2013-06-03 | 1408.95 |
| 2013-06-04 | 1399.84 |
| 2013-06-05 | 1372.77 |
| 2013-06-06 | 1392.12 |
| 2013-06-07 | 1421.48 |
| 2013-06-10 | 1428.39 |
| 2013-06-11 | 1402.44 |
| 2013-06-12 | 1385.18 |
| 2013-06-13 | 1412.53 |
| 2013-06-14 | 1395.30 |
| 2013-06-17 | 1412.83 |
| 2013-06-18 | 1424.81 |
| 2013-06-19 | 1408.59 |
| 2013-06-20 | 1373.36 |
| 2013-06-21 | 1368.64 |
| 2013-06-24 | 1345.16 |
| 2013-06-25 | 1365.95 |
| 2013-06-26 | 1374.34 |
| 2013-06-27 | 1391.25 |
| 2013-06-28 | 1380.19 |
| 2013-07-01 | 1393.66 |
| 2013-07-02 | 1388.48 |
| 2013-07-03 | 1389.63 |
| 2013-07-04 | . |
| 2013-07-05 | 1416.47 |
| 2013-07-08 | 1416.51 |
| 2013-07-09 | 1427.24 |
| 2013-07-10 | 1418.79 |
| 2013-07-11 | 1435.42 |
| 2013-07-12 | 1446.89 |
| 2013-07-15 | 1451.88 |
| 2013-07-16 | 1440.85 |
| 2013-07-17 | 1444.87 |
| 2013-07-18 | 1456.59 |
| 2013-07-19 | 1456.63 |
| 2013-07-22 | 1468.61 |
| 2013-07-23 | 1467.93 |
| 2013-07-24 | 1458.77 |
| 2013-07-25 | 1471.84 |
| 2013-07-26 | 1468.03 |
| 2013-07-29 | 1458.83 |
| 2013-07-30 | 1464.01 |
| 2013-07-31 | 1453.05 |
| 2013-08-01 | 1485.14 |
| 2013-08-02 | 1490.45 |
| 2013-08-05 | 1488.97 |
| 2013-08-06 | 1481.32 |
| 2013-08-07 | 1467.37 |
| 2013-08-08 | 1470.42 |
| 2013-08-09 | 1464.92 |
| 2013-08-12 | 1457.28 |
| 2013-08-13 | 1468.12 |
| 2013-08-14 | 1459.75 |
| 2013-08-15 | 1434.15 |
| 2013-08-16 | 1434.66 |
| 2013-08-19 | 1421.67 |
| 2013-08-20 | 1431.17 |
| 2013-08-21 | 1424.52 |
| 2013-08-22 | 1439.91 |
| 2013-08-23 | 1440.14 |
| 2013-08-26 | 1430.42 |
| 2013-08-27 | 1393.65 |
| 2013-08-28 | 1397.99 |
| 2013-08-29 | 1405.94 |
| 2013-08-30 | 1396.33 |
| 2013-09-02 | . |
| 2013-09-03 | 1413.93 |
| 2013-09-04 | 1425.30 |
| 2013-09-05 | 1428.37 |
| 2013-09-06 | 1429.73 |
| 2013-09-09 | 1444.85 |
| 2013-09-10 | 1472.31 |
| 2013-09-11 | 1474.26 |
| 2013-09-12 | 1470.07 |
| 2013-09-13 | 1476.07 |
| 2013-09-16 | 1491.05 |
| 2013-09-17 | 1505.29 |
| 2013-09-18 | 1513.31 |
| 2013-09-19 | 1514.61 |
| 2013-09-20 | 1512.04 |
| 2013-09-23 | 1492.76 |
| 2013-09-24 | 1487.79 |
| 2013-09-25 | 1483.90 |
| 2013-09-26 | 1491.59 |
| 2013-09-27 | 1485.25 |
| 2013-09-30 | 1475.43 |
| 2013-10-01 | 1489.20 |
| 2013-10-02 | 1480.66 |
| 2013-10-03 | 1467.43 |
| 2013-10-04 | 1481.34 |
| 2013-10-07 | 1460.68 |
| 2013-10-08 | 1436.69 |
| 2013-10-09 | 1443.77 |
| 2013-10-10 | 1488.75 |
| 2013-10-11 | 1503.00 |
| 2013-10-14 | 1511.93 |
| 2013-10-15 | 1500.47 |
| 2013-10-16 | 1526.53 |
| 2013-10-17 | 1545.56 |
| 2013-10-18 | 1557.86 |
| 2013-10-21 | 1556.89 |
| 2013-10-22 | 1556.00 |
| 2013-10-23 | 1548.13 |
| 2013-10-24 | 1562.35 |
| 2013-10-25 | 1569.18 |
| 2013-10-28 | 1568.64 |
| 2013-10-29 | 1579.85 |
| 2013-10-30 | 1568.05 |
| 2013-10-31 | 1548.54 |
| 2013-11-01 | 1562.42 |
| 2013-11-04 | 1560.41 |
| 2013-11-05 | 1557.81 |
| 2013-11-06 | 1565.54 |
| 2013-11-07 | 1539.78 |
| 2013-11-08 | 1570.96 |
| 2013-11-11 | 1576.62 |
| 2013-11-12 | 1566.07 |
| 2013-11-13 | 1576.24 |
| 2013-11-14 | 1586.35 |
| 2013-11-15 | 1595.05 |
| 2013-11-18 | 1590.84 |
| 2013-11-19 | 1588.11 |
| 2013-11-20 | 1587.42 |
| 2013-11-21 | 1609.71 |
| 2013-11-22 | 1618.15 |
| 2013-11-25 | 1619.93 |
| 2013-11-26 | 1621.27 |
| 2013-11-27 | 1628.62 |
| 2013-11-28 | . |
| 2013-11-29 | 1627.01 |
| 2013-12-02 | 1628.39 |
| 2013-12-03 | 1611.60 |
| 2013-12-04 | 1611.74 |
| 2013-12-05 | 1600.63 |
| 2013-12-06 | 1621.20 |
| 2013-12-09 | 1624.62 |
| 2013-12-10 | 1618.77 |
| 2013-12-11 | 1610.28 |
| 2013-12-12 | 1607.60 |
| 2013-12-13 | 1618.31 |
| 2013-12-16 | 1634.88 |
| 2013-12-17 | 1633.62 |
| 2013-12-18 | 1668.22 |
| 2013-12-19 | 1662.59 |
| 2013-12-20 | 1677.29 |
| 2013-12-23 | 1687.43 |
| 2013-12-24 | 1689.84 |
| 2013-12-25 | . |
| 2013-12-26 | 1696.71 |
| 2013-12-27 | 1696.14 |
| 2013-12-30 | 1697.55 |
| 2013-12-31 | 1710.73 |
| 2014-01-01 | . |
| 2014-01-02 | 1697.15 |
| 2014-01-03 | 1705.47 |
| 2014-01-06 | 1701.04 |
| 2014-01-07 | 1707.50 |
| 2014-01-08 | 1709.44 |
| 2014-01-09 | 1708.66 |
| 2014-01-10 | 1703.58 |
| 2014-01-13 | 1670.99 |
| 2014-01-14 | 1689.01 |
| 2014-01-15 | 1702.14 |
| 2014-01-16 | 1696.06 |
| 2014-01-17 | 1701.70 |
| 2014-01-20 | . |
| 2014-01-21 | 1699.33 |
| 2014-01-22 | 1710.17 |
| 2014-01-23 | 1677.94 |
| 2014-01-24 | 1629.95 |
| 2014-01-27 | 1604.13 |
| 2014-01-28 | 1629.28 |
| 2014-01-29 | 1605.94 |
| 2014-01-30 | 1631.85 |
| 2014-01-31 | 1604.14 |
| 2014-02-03 | 1558.92 |
| 2014-02-04 | 1574.94 |
| 2014-02-05 | 1568.94 |
| 2014-02-06 | 1596.08 |
| 2014-02-07 | 1619.61 |
| 2014-02-10 | 1621.00 |
| 2014-02-11 | 1635.38 |
| 2014-02-12 | 1641.66 |
| 2014-02-13 | 1646.46 |
| 2014-02-14 | 1646.45 |
| 2014-02-17 | . |
| 2014-02-18 | 1652.45 |
| 2014-02-19 | 1632.90 |
| 2014-02-20 | 1634.87 |
| 2014-02-21 | 1635.04 |
| 2014-02-24 | 1653.48 |
| 2014-02-25 | 1642.99 |
| 2014-02-26 | 1638.54 |
| 2014-02-27 | 1652.16 |
| 2014-02-28 | 1657.68 |
| 2014-03-03 | 1637.25 |
| 2014-03-04 | 1676.32 |
| 2014-03-05 | 1678.36 |
| 2014-03-06 | 1689.06 |
| 2014-03-07 | 1698.40 |
| 2014-03-10 | 1695.42 |
| 2014-03-11 | 1685.03 |
| 2014-03-12 | 1684.66 |
| 2014-03-13 | 1652.32 |
| 2014-03-14 | 1646.67 |
| 2014-03-17 | 1667.51 |
| 2014-03-18 | 1676.41 |
| 2014-03-19 | 1671.73 |
| 2014-03-20 | 1690.44 |
| 2014-03-21 | 1684.38 |
| 2014-03-24 | 1679.66 |
| 2014-03-25 | 1666.66 |
| 2014-03-26 | 1648.80 |
| 2014-03-27 | 1642.43 |
| 2014-03-28 | 1644.25 |
| 2014-03-31 | 1663.23 |
| 2014-04-01 | 1672.97 |
| 2014-04-02 | 1676.25 |
| 2014-04-03 | 1668.18 |
| 2014-04-04 | 1629.52 |
| 2014-04-07 | 1593.32 |
| 2014-04-08 | 1593.14 |
| 2014-04-09 | 1620.12 |
| 2014-04-10 | 1575.02 |
| 2014-04-11 | 1547.71 |
| 2014-04-14 | 1566.98 |
| 2014-04-15 | 1578.62 |
| 2014-04-16 | 1606.11 |
| 2014-04-17 | 1610.70 |
| 2014-04-18 | . |
| 2014-04-21 | 1612.68 |
| 2014-04-22 | 1626.05 |
| 2014-04-23 | 1622.61 |
| 2014-04-24 | 1621.54 |
| 2014-04-25 | 1589.25 |
| 2014-04-28 | 1583.97 |
| 2014-04-29 | 1598.19 |
| 2014-04-30 | 1606.66 |
| 2014-05-01 | 1612.34 |
| 2014-05-02 | 1612.18 |
| 2014-05-05 | 1611.11 |
| 2014-05-06 | 1590.34 |
| 2014-05-07 | 1609.75 |
| 2014-05-08 | 1613.78 |
| 2014-05-09 | 1616.06 |
| 2014-05-12 | 1637.93 |
| 2014-05-13 | 1631.76 |
| 2014-05-14 | 1615.85 |
| 2014-05-15 | 1591.04 |
| 2014-05-16 | 1596.75 |
| 2014-05-19 | 1607.30 |
| 2014-05-20 | 1590.02 |
| 2014-05-21 | 1611.70 |
| 2014-05-22 | 1619.30 |
| 2014-05-23 | 1626.81 |
| 2014-05-26 | . |
| 2014-05-27 | 1646.29 |
| 2014-05-28 | 1642.47 |
| 2014-05-29 | 1647.54 |
| 2014-05-30 | 1645.78 |
| 2014-06-02 | 1648.12 |
| 2014-06-03 | 1644.45 |
| 2014-06-04 | 1651.70 |
| 2014-06-05 | 1663.82 |
| 2014-06-06 | 1684.08 |
| 2014-06-09 | 1688.60 |
| 2014-06-10 | 1687.31 |
| 2014-06-11 | 1676.31 |
| 2014-06-12 | 1669.65 |
| 2014-06-13 | 1669.51 |
| 2014-06-16 | 1664.88 |
| 2014-06-17 | 1684.26 |
| 2014-06-18 | 1696.06 |
| 2014-06-19 | 1688.01 |
| 2014-06-20 | 1692.71 |
| 2014-06-23 | 1695.61 |
| 2014-06-24 | 1676.55 |
| 2014-06-25 | 1682.59 |
| 2014-06-26 | 1678.30 |
| 2014-06-27 | 1683.82 |
| 2014-06-30 | 1691.20 |
| 2014-07-01 | 1705.20 |
| 2014-07-02 | 1706.19 |
| 2014-07-03 | 1723.27 |
| 2014-07-04 | . |
| 2014-07-07 | 1712.00 |
| 2014-07-08 | 1693.22 |
| 2014-07-09 | 1699.48 |
| 2014-07-10 | 1684.85 |
| 2014-07-11 | 1689.65 |
| 2014-07-14 | 1705.04 |
| 2014-07-15 | 1712.34 |
| 2014-07-16 | 1715.44 |
| 2014-07-17 | 1693.74 |
| 2014-07-18 | 1712.05 |
| 2014-07-21 | 1707.88 |
| 2014-07-22 | 1724.39 |
| 2014-07-23 | 1726.07 |
| 2014-07-24 | 1731.08 |
| 2014-07-25 | 1711.94 |
| 2014-07-28 | 1713.01 |
| 2014-07-29 | 1706.39 |
| 2014-07-30 | 1714.97 |
| 2014-07-31 | 1673.77 |
| 2014-08-01 | 1662.49 |
| 2014-08-04 | 1672.40 |
| 2014-08-05 | 1655.89 |
| 2014-08-06 | 1662.56 |
| 2014-08-07 | 1648.61 |
| 2014-08-08 | 1669.30 |
| 2014-08-11 | 1672.75 |
| 2014-08-12 | 1671.53 |
| 2014-08-13 | 1679.53 |
| 2014-08-14 | 1683.41 |
| 2014-08-15 | 1674.51 |
| 2014-08-18 | 1696.28 |
| 2014-08-19 | 1696.95 |
| 2014-08-20 | 1704.63 |
| 2014-08-21 | 1714.45 |
| 2014-08-22 | 1713.24 |
| 2014-08-25 | 1729.06 |
| 2014-08-26 | 1735.30 |
| 2014-08-27 | 1730.44 |
| 2014-08-28 | 1723.24 |
| 2014-08-29 | 1728.25 |
| 2014-09-01 | . |
| 2014-09-02 | 1735.92 |
| 2014-09-03 | 1733.64 |
| 2014-09-04 | 1734.59 |
| 2014-09-05 | 1737.50 |
| 2014-09-08 | 1738.23 |
| 2014-09-09 | 1720.20 |
| 2014-09-10 | 1733.48 |
| 2014-09-11 | 1733.53 |
| 2014-09-12 | 1737.23 |
| 2014-09-15 | 1735.03 |
| 2014-09-16 | 1745.51 |
| 2014-09-17 | 1755.56 |
| 2014-09-18 | 1775.19 |
| 2014-09-19 | 1762.97 |
| 2014-09-22 | 1745.45 |
| 2014-09-23 | 1731.40 |
| 2014-09-24 | 1746.34 |
| 2014-09-25 | 1713.95 |
| 2014-09-26 | 1733.76 |
| 2014-09-29 | 1723.94 |
| 2014-09-30 | 1721.19 |
| 2014-10-01 | 1696.10 |
| 2014-10-02 | 1704.18 |
| 2014-10-03 | 1725.87 |
| 2014-10-06 | 1724.38 |
| 2014-10-07 | 1688.22 |
| 2014-10-08 | 1717.55 |
| 2014-10-09 | 1672.50 |
| 2014-10-10 | 1650.80 |
| 2014-10-13 | 1627.70 |
| 2014-10-14 | 1634.26 |
| 2014-10-15 | 1623.33 |
| 2014-10-16 | 1623.13 |
| 2014-10-17 | 1644.43 |
| 2014-10-20 | 1654.95 |
| 2014-10-21 | 1688.46 |
| 2014-10-22 | 1661.45 |
| 2014-10-23 | 1684.98 |
| 2014-10-24 | 1700.84 |
| 2014-10-27 | 1701.29 |
| 2014-10-28 | 1725.84 |
| 2014-10-29 | 1732.34 |
| 2014-10-30 | 1770.83 |
| 2014-10-31 | 1799.63 |
| 2014-11-03 | 1799.88 |
| 2014-11-04 | 1804.87 |
| 2014-11-05 | 1820.93 |
| 2014-11-06 | 1827.87 |
| 2014-11-07 | 1831.94 |
| 2014-11-10 | 1837.16 |
| 2014-11-11 | 1835.09 |
| 2014-11-12 | 1834.95 |
| 2014-11-13 | 1829.82 |
| 2014-11-14 | 1823.25 |
| 2014-11-17 | 1818.75 |
| 2014-11-18 | 1823.06 |
| 2014-11-19 | 1819.06 |
| 2014-11-20 | 1824.38 |
| 2014-11-21 | 1831.73 |
| 2014-11-24 | 1840.08 |
| 2014-11-25 | 1845.25 |
| 2014-11-26 | 1845.19 |
| 2014-11-27 | . |
| 2014-11-28 | 1850.63 |
| 2014-12-01 | 1839.58 |
| 2014-12-02 | 1854.91 |
| 2014-12-03 | 1863.57 |
| 2014-12-04 | 1866.43 |
| 2014-12-05 | 1884.66 |
| 2014-12-08 | 1887.54 |
| 2014-12-09 | 1888.14 |
| 2014-12-10 | 1860.85 |
| 2014-12-11 | 1866.53 |
| 2014-12-12 | 1815.18 |
| 2014-12-15 | 1808.27 |
| 2014-12-16 | 1786.11 |
| 2014-12-17 | 1832.30 |
| 2014-12-18 | 1879.96 |
| 2014-12-19 | 1880.05 |
| 2014-12-22 | 1888.41 |
| 2014-12-23 | 1900.08 |
| 2014-12-24 | 1901.53 |
| 2014-12-25 | . |
| 2014-12-26 | 1899.03 |
| 2014-12-29 | 1898.75 |
| 2014-12-30 | 1892.36 |
| 2014-12-31 | 1874.26 |
| 2015-01-01 | . |
| 2015-01-02 | 1873.97 |
| 2015-01-05 | 1830.46 |
| 2015-01-06 | 1799.07 |
| 2015-01-07 | 1825.06 |
| 2015-01-08 | 1850.52 |
| 2015-01-09 | 1827.02 |
| 2015-01-12 | 1808.98 |
| 2015-01-13 | 1808.89 |
| 2015-01-14 | 1777.94 |
| 2015-01-15 | 1757.79 |
| 2015-01-16 | 1773.78 |
| 2015-01-19 | . |
| 2015-01-20 | 1773.90 |
| 2015-01-21 | 1779.09 |
| 2015-01-22 | 1802.97 |
| 2015-01-23 | 1788.93 |
| 2015-01-26 | 1793.76 |
| 2015-01-27 | 1765.70 |
| 2015-01-28 | 1730.37 |
| 2015-01-29 | 1747.06 |
| 2015-01-30 | 1735.71 |
| 2015-02-02 | 1760.08 |
| 2015-02-03 | 1795.72 |
| 2015-02-04 | 1798.03 |
| 2015-02-05 | 1826.50 |
| 2015-02-06 | 1839.26 |
| 2015-02-09 | 1832.52 |
| 2015-02-10 | 1847.51 |
| 2015-02-11 | 1852.41 |
| 2015-02-12 | 1871.18 |
| 2015-02-13 | 1862.82 |
| 2015-02-16 | . |
| 2015-02-17 | 1873.00 |
| 2015-02-18 | 1864.30 |
| 2015-02-19 | 1867.50 |
| 2015-02-20 | 1886.20 |
| 2015-02-23 | 1882.50 |
| 2015-02-24 | 1892.82 |
| 2015-02-25 | 1895.80 |
| 2015-02-26 | 1890.46 |
| 2015-02-27 | 1872.58 |
| 2015-03-02 | 1895.05 |
| 2015-03-03 | 1884.40 |
| 2015-03-04 | 1872.46 |
| 2015-03-05 | 1880.66 |
| 2015-03-06 | 1863.55 |
| 2015-03-09 | 1874.59 |
| 2015-03-10 | 1835.85 |
| 2015-03-11 | 1842.02 |
| 2015-03-12 | 1886.10 |
| 2015-03-13 | 1869.01 |
| 2015-03-16 | 1893.15 |
| 2015-03-17 | 1886.95 |
| 2015-03-18 | 1892.96 |
| 2015-03-19 | 1882.02 |
| 2015-03-20 | 1904.61 |
| 2015-03-23 | 1895.19 |
| 2015-03-24 | 1883.21 |
| 2015-03-25 | 1848.88 |
| 2015-03-26 | 1848.08 |
| 2015-03-27 | 1846.41 |
| 2015-03-30 | 1863.34 |
| 2015-03-31 | 1853.54 |
| 2015-04-01 | 1859.04 |
| 2015-04-02 | 1864.72 |
| 2015-04-03 | . |
| 2015-04-06 | 1864.21 |
| 2015-04-07 | 1860.67 |
| 2015-04-08 | 1873.88 |
| 2015-04-09 | 1878.86 |
| 2015-04-10 | 1878.51 |
| 2015-04-13 | 1877.91 |
| 2015-04-14 | 1882.40 |
| 2015-04-15 | 1891.33 |
| 2015-04-16 | 1891.73 |
| 2015-04-17 | 1860.07 |
| 2015-04-20 | 1871.00 |
| 2015-04-21 | 1872.05 |
| 2015-04-22 | 1900.02 |
| 2015-04-23 | 1903.03 |
| 2015-04-24 | 1895.48 |
| 2015-04-27 | 1885.60 |
| 2015-04-28 | 1896.22 |
| 2015-04-29 | 1896.03 |
| 2015-04-30 | 1882.18 |
| 2015-05-01 | 1893.71 |
| 2015-05-04 | 1904.67 |
| 2015-05-05 | 1895.34 |
| 2015-05-06 | 1887.44 |
| 2015-05-07 | 1903.26 |
| 2015-05-08 | 1930.96 |
| 2015-05-11 | 1932.40 |
| 2015-05-12 | 1920.93 |
| 2015-05-13 | 1925.49 |
| 2015-05-14 | 1944.54 |
| 2015-05-15 | 1933.87 |
| 2015-05-18 | 1946.96 |
| 2015-05-19 | 1953.33 |
| 2015-05-20 | 1947.89 |
| 2015-05-21 | 1942.49 |
| 2015-05-22 | 1945.05 |
| 2015-05-25 | . |
| 2015-05-26 | 1926.23 |
| 2015-05-27 | 1944.70 |
| 2015-05-28 | 1945.94 |
| 2015-05-29 | 1928.69 |
| 2015-06-01 | 1930.12 |
| 2015-06-02 | 1932.21 |
| 2015-06-03 | 1945.12 |
| 2015-06-04 | 1925.80 |
| 2015-06-05 | 1937.82 |
| 2015-06-08 | 1927.17 |
| 2015-06-09 | 1929.16 |
| 2015-06-10 | 1961.69 |
| 2015-06-11 | 1967.77 |
| 2015-06-12 | 1956.86 |
| 2015-06-15 | 1946.31 |
| 2015-06-16 | 1955.69 |
| 2015-06-17 | 1954.36 |
| 2015-06-18 | 1969.71 |
| 2015-06-19 | 1955.99 |
| 2015-06-22 | 1973.54 |
| 2015-06-23 | 1979.75 |
| 2015-06-24 | 1962.36 |
| 2015-06-25 | 1951.00 |
| 2015-06-26 | 1956.83 |
| 2015-06-29 | 1903.76 |
| 2015-06-30 | 1915.18 |
| 2015-07-01 | 1931.66 |
| 2015-07-02 | 1926.63 |
| 2015-07-03 | . |
| 2015-07-06 | 1917.65 |
| 2015-07-07 | 1916.85 |
| 2015-07-08 | 1880.10 |
| 2015-07-09 | 1893.64 |
| 2015-07-10 | 1922.00 |
| 2015-07-13 | 1945.02 |
| 2015-07-14 | 1950.06 |
| 2015-07-15 | 1952.48 |
| 2015-07-16 | 1970.29 |
| 2015-07-17 | 1971.71 |
| 2015-07-20 | 1980.14 |
| 2015-07-21 | 1974.85 |
| 2015-07-22 | 1981.30 |
| 2015-07-23 | 1959.01 |
| 2015-07-24 | 1940.76 |
| 2015-07-27 | 1915.61 |
| 2015-07-28 | 1927.66 |
| 2015-07-29 | 1947.17 |
| 2015-07-30 | 1959.42 |
| 2015-07-31 | 1945.88 |
| 2015-08-03 | 1947.42 |
| 2015-08-04 | 1949.22 |
| 2015-08-05 | 1953.41 |
| 2015-08-06 | 1937.08 |
| 2015-08-07 | 1944.00 |
| 2015-08-10 | 1967.01 |
| 2015-08-11 | 1938.80 |
| 2015-08-12 | 1926.65 |
| 2015-08-13 | 1928.67 |
| 2015-08-14 | 1940.61 |
| 2015-08-17 | 1944.53 |
| 2015-08-18 | 1941.13 |
| 2015-08-19 | 1926.43 |
| 2015-08-20 | 1887.30 |
| 2015-08-21 | 1824.13 |
| 2015-08-24 | 1746.36 |
| 2015-08-25 | 1722.34 |
| 2015-08-26 | 1788.25 |
| 2015-08-27 | 1834.58 |
| 2015-08-28 | 1833.93 |
| 2015-08-31 | 1817.52 |
| 2015-09-01 | 1755.42 |
| 2015-09-02 | 1776.99 |
| 2015-09-03 | 1788.45 |
| 2015-09-04 | 1758.66 |
| 2015-09-07 | . |
| 2015-09-08 | 1806.35 |
| 2015-09-09 | 1782.53 |
| 2015-09-10 | 1791.19 |
| 2015-09-11 | 1798.45 |
| 2015-09-14 | 1788.34 |
| 2015-09-15 | 1811.64 |
| 2015-09-16 | 1824.34 |
| 2015-09-17 | 1808.51 |
| 2015-09-18 | 1771.62 |
| 2015-09-21 | 1792.64 |
| 2015-09-22 | 1765.51 |
| 2015-09-23 | 1767.48 |
| 2015-09-24 | 1749.84 |
| 2015-09-25 | 1766.26 |
| 2015-09-28 | 1706.33 |
| 2015-09-29 | 1709.98 |
| 2015-09-30 | 1738.22 |
| 2015-10-01 | 1743.01 |
| 2015-10-02 | 1748.30 |
| 2015-10-05 | 1791.83 |
| 2015-10-06 | 1782.94 |
| 2015-10-07 | 1803.44 |
| 2015-10-08 | 1810.40 |
| 2015-10-09 | 1802.15 |
| 2015-10-12 | 1807.90 |
| 2015-10-13 | 1793.62 |
| 2015-10-14 | 1780.48 |
| 2015-10-15 | 1818.82 |
| 2015-10-16 | 1828.49 |
| 2015-10-19 | 1824.54 |
| 2015-10-20 | 1826.70 |
| 2015-10-21 | 1800.23 |
| 2015-10-22 | 1830.82 |
| 2015-10-23 | 1861.27 |
| 2015-10-26 | 1861.93 |
| 2015-10-27 | 1847.15 |
| 2015-10-28 | 1888.94 |
| 2015-10-29 | 1884.12 |
| 2015-10-30 | 1861.70 |
| 2015-11-02 | 1874.77 |
| 2015-11-03 | 1891.67 |
| 2015-11-04 | 1891.85 |
| 2015-11-05 | 1902.33 |
| 2015-11-06 | 1926.96 |
| 2015-11-09 | 1904.03 |
| 2015-11-10 | 1908.30 |
| 2015-11-11 | 1906.44 |
| 2015-11-12 | 1873.60 |
| 2015-11-13 | 1855.72 |
| 2015-11-16 | 1876.70 |
| 2015-11-17 | 1872.14 |
| 2015-11-18 | 1906.58 |
| 2015-11-19 | 1904.76 |
| 2015-11-20 | 1906.90 |
| 2015-11-23 | 1901.31 |
| 2015-11-24 | 1893.65 |
| 2015-11-25 | 1898.20 |
| 2015-11-26 | . |
| 2015-11-27 | 1903.10 |
| 2015-11-30 | 1900.48 |
| 2015-12-01 | 1915.24 |
| 2015-12-02 | 1896.13 |
| 2015-12-03 | 1867.14 |
| 2015-12-04 | 1913.92 |
| 2015-12-07 | 1892.93 |
| 2015-12-08 | 1871.72 |
| 2015-12-09 | 1841.94 |
| 2015-12-10 | 1848.32 |
| 2015-12-11 | 1788.81 |
| 2015-12-14 | 1788.24 |
| 2015-12-15 | 1828.88 |
| 2015-12-16 | 1855.64 |
| 2015-12-17 | 1825.93 |
| 2015-12-18 | 1779.62 |
| 2015-12-21 | 1797.24 |
| 2015-12-22 | 1814.22 |
| 2015-12-23 | 1839.50 |
| 2015-12-24 | 1838.15 |
| 2015-12-25 | . |
| 2015-12-28 | 1835.95 |
| 2015-12-29 | 1853.62 |
| 2015-12-30 | 1837.94 |
| 2015-12-31 | 1821.39 |
| 2016-01-01 | . |
| 2016-01-04 | 1781.67 |
| 2016-01-05 | 1779.79 |
| 2016-01-06 | 1744.84 |
| 2016-01-07 | 1694.98 |
| 2016-01-08 | 1667.65 |
| 2016-01-11 | 1675.10 |
| 2016-01-12 | 1686.08 |
| 2016-01-13 | 1630.50 |
| 2016-01-14 | 1651.60 |
| 2016-01-15 | 1609.37 |
| 2016-01-18 | . |
| 2016-01-19 | 1602.59 |
| 2016-01-20 | 1580.73 |
| 2016-01-21 | 1574.27 |
| 2016-01-22 | 1600.11 |
| 2016-01-25 | 1565.34 |
| 2016-01-26 | 1588.32 |
| 2016-01-27 | 1575.01 |
| 2016-01-28 | 1557.92 |
| 2016-01-29 | 1623.53 |
| 2016-02-01 | 1615.49 |
| 2016-02-02 | 1568.23 |
| 2016-02-03 | 1576.01 |
| 2016-02-04 | 1588.43 |
| 2016-02-05 | 1558.49 |
| 2016-02-08 | 1504.17 |
| 2016-02-09 | 1511.65 |
| 2016-02-10 | 1518.11 |
| 2016-02-11 | 1481.19 |
| 2016-02-12 | 1531.09 |
| 2016-02-15 | . |
| 2016-02-16 | 1561.07 |
| 2016-02-17 | 1588.41 |
| 2016-02-18 | 1575.77 |
| 2016-02-19 | 1579.54 |
| 2016-02-22 | 1603.79 |
| 2016-02-23 | 1577.09 |
| 2016-02-24 | 1574.68 |
| 2016-02-25 | 1600.73 |
| 2016-02-26 | 1610.37 |
| 2016-02-29 | 1596.32 |
| 2016-03-01 | 1645.76 |
| 2016-03-02 | 1652.45 |
| 2016-03-03 | 1666.09 |
| 2016-03-04 | 1674.87 |
| 2016-03-07 | 1664.56 |
| 2016-03-08 | 1635.86 |
| 2016-03-09 | 1633.78 |
| 2016-03-10 | 1630.55 |
| 2016-03-11 | 1673.55 |
| 2016-03-14 | 1668.73 |
| 2016-03-15 | 1658.08 |
| 2016-03-16 | 1661.84 |
| 2016-03-17 | 1687.88 |
| 2016-03-18 | 1708.50 |
| 2016-03-21 | 1706.01 |
| 2016-03-22 | 1696.31 |
| 2016-03-23 | 1690.75 |
| 2016-03-24 | 1682.44 |
| 2016-03-25 | . |
| 2016-03-28 | 1681.85 |
| 2016-03-29 | 1698.81 |
| 2016-03-30 | 1710.73 |
| 2016-03-31 | 1713.15 |
| 2016-04-01 | 1731.09 |
| 2016-04-04 | 1717.59 |
| 2016-04-05 | 1694.52 |
| 2016-04-06 | 1707.25 |
| 2016-04-07 | 1670.91 |
| 2016-04-08 | 1674.59 |
| 2016-04-11 | 1679.91 |
| 2016-04-12 | 1700.35 |
| 2016-04-13 | 1747.33 |
| 2016-04-14 | 1755.83 |
| 2016-04-15 | 1749.79 |
| 2016-04-18 | 1762.73 |
| 2016-04-19 | 1776.65 |
| 2016-04-20 | 1804.02 |
| 2016-04-21 | 1799.13 |
| 2016-04-22 | 1803.34 |
| 2016-04-25 | 1791.60 |
| 2016-04-26 | 1806.54 |
| 2016-04-27 | 1810.86 |
| 2016-04-28 | 1783.70 |
| 2016-04-29 | 1770.67 |
| 2016-05-02 | 1789.88 |
| 2016-05-03 | 1757.99 |
| 2016-05-04 | 1742.79 |
| 2016-05-05 | 1739.95 |
| 2016-05-06 | 1747.29 |
| 2016-05-09 | 1747.80 |
| 2016-05-10 | 1775.47 |
| 2016-05-11 | 1752.05 |
| 2016-05-12 | 1751.68 |
| 2016-05-13 | 1731.09 |
| 2016-05-16 | 1743.14 |
| 2016-05-17 | 1731.62 |
| 2016-05-18 | 1763.63 |
| 2016-05-19 | 1744.14 |
| 2016-05-20 | 1762.12 |
| 2016-05-23 | 1759.46 |
| 2016-05-24 | 1798.14 |
| 2016-05-25 | 1811.80 |
| 2016-05-26 | 1803.10 |
| 2016-05-27 | 1818.77 |
| 2016-05-30 | . |
| 2016-05-31 | 1813.52 |
| 2016-06-01 | 1816.17 |
| 2016-06-02 | 1818.40 |
| 2016-06-03 | 1793.46 |
| 2016-06-06 | 1812.85 |
| 2016-06-07 | 1804.85 |
| 2016-06-08 | 1811.32 |
| 2016-06-09 | 1793.77 |
| 2016-06-10 | 1764.79 |
| 2016-06-13 | 1743.16 |
| 2016-06-14 | 1712.88 |
| 2016-06-15 | 1712.88 |
| 2016-06-16 | 1714.30 |
| 2016-06-17 | 1707.02 |
| 2016-06-20 | 1722.39 |
| 2016-06-21 | 1723.16 |
| 2016-06-22 | 1718.47 |
| 2016-06-23 | 1761.96 |
| 2016-06-24 | 1656.36 |
| 2016-06-27 | 1591.07 |
| 2016-06-28 | 1623.29 |
| 2016-06-29 | 1667.27 |
| 2016-06-30 | 1676.66 |
| 2016-07-01 | 1673.06 |
| 2016-07-04 | . |
| 2016-07-05 | 1647.78 |
| 2016-07-06 | 1650.03 |
| 2016-07-07 | 1662.90 |
| 2016-07-08 | 1701.41 |
| 2016-07-11 | 1713.24 |
| 2016-07-12 | 1746.78 |
| 2016-07-13 | 1746.70 |
| 2016-07-14 | 1767.38 |
| 2016-07-15 | 1769.95 |
| 2016-07-18 | 1776.06 |
| 2016-07-19 | 1776.84 |
| 2016-07-20 | 1786.74 |
| 2016-07-21 | 1776.69 |
| 2016-07-22 | 1791.67 |
| 2016-07-25 | 1785.83 |
| 2016-07-26 | 1788.36 |
| 2016-07-27 | 1794.95 |
| 2016-07-28 | 1803.59 |
| 2016-07-29 | 1797.13 |
| 2016-08-01 | 1793.15 |
| 2016-08-02 | 1777.85 |
| 2016-08-03 | 1796.26 |
| 2016-08-04 | 1799.63 |
| 2016-08-05 | 1832.68 |
| 2016-08-08 | 1830.66 |
| 2016-08-09 | 1828.36 |
| 2016-08-10 | 1817.50 |
| 2016-08-11 | 1828.23 |
| 2016-08-12 | 1824.06 |
| 2016-08-15 | 1841.26 |
| 2016-08-16 | 1834.62 |
| 2016-08-17 | 1840.81 |
| 2016-08-18 | 1841.32 |
| 2016-08-19 | 1842.31 |
| 2016-08-22 | 1843.68 |
| 2016-08-23 | 1849.71 |
| 2016-08-24 | 1841.31 |
| 2016-08-25 | 1843.63 |
| 2016-08-26 | 1851.76 |
| 2016-08-29 | 1863.32 |
| 2016-08-30 | 1878.01 |
| 2016-08-31 | 1878.15 |
| 2016-09-01 | 1874.70 |
| 2016-09-02 | 1885.98 |
| 2016-09-05 | . |
| 2016-09-06 | 1884.23 |
| 2016-09-07 | 1892.62 |
| 2016-09-08 | 1893.64 |
| 2016-09-09 | 1860.98 |
| 2016-09-12 | 1891.58 |
| 2016-09-13 | 1859.32 |
| 2016-09-14 | 1851.63 |
| 2016-09-15 | 1873.11 |
| 2016-09-16 | 1860.56 |
| 2016-09-19 | 1867.44 |
| 2016-09-20 | 1865.35 |
| 2016-09-21 | 1882.96 |
| 2016-09-22 | 1891.34 |
| 2016-09-23 | 1871.83 |
| 2016-09-26 | 1849.19 |
| 2016-09-27 | 1861.60 |
| 2016-09-28 | 1870.63 |
| 2016-09-29 | 1844.02 |
| 2016-09-30 | 1870.42 |
#2016-10-03|1868.48
#2016-10-04|1869.66
#2016-10-05|1892.38
#2016-10-06|1885.22
#2016-10-07|1878.60
#2016-10-10|1884.83
#2016-10-11|1857.36
#2016-10-12|1859.26
#2016-10-13|1841.75
#2016-10-14|1854.69
#2016-10-17|1843.84
#2016-10-18|1856.56
#2016-10-19|1873.17
#2016-10-20|1879.54
#2016-10-21|1884.77
#2016-10-24|1892.96
#2016-10-25|1881.27
#2016-10-26|1878.62
#2016-10-27|1875.11
#2016-10-28|1875.77
#2016-10-31|1874.74
#2016-11-01|1861.41
#2016-11-02|1843.71
#2016-11-03|1847.44
#2016-11-04|1846.75
#2016-11-07|1895.92
#2016-11-08|1890.34
#2016-11-09|1955.99
#2016-11-10|1989.38
#2016-11-11|1999.84
#2016-11-14|2011.78
#2016-11-15|2019.82
#2016-11-16|2009.33
#2016-11-17|2030.99
#2016-11-18|2031.50
#2016-11-21|2045.00
#2016-11-22|2038.83
#2016-11-23|2047.42
#2016-11-24| .
#2016-11-25|2052.18
#2016-11-28|2024.20
#2016-11-29|2027.33
#2016-11-30|2034.54
#2016-12-01|2046.79
#2016-12-02|2034.09
#2016-12-05|2059.52
#2016-12-06|2070.30
#2016-12-07|2108.88
#2016-12-08|2130.73
#2016-12-09|2128.09
#2016-12-12|2104.43
#2016-12-13|2109.83
#2016-12-14|2101.13
#2016-12-15|2118.43
#2016-12-16|2098.09
#2016-12-19|2096.66
#2016-12-20|2119.56
#2016-12-21|2111.26
#2016-12-22|2098.77
#2016-12-23|2102.96
#2016-12-26| .
#2016-12-27|2108.41
#2016-12-28|2088.34
#2016-12-29|2079.05
#2016-12-30|2078.99
#2017-01-02| .
#2017-01-03|2106.66
#2017-01-04|2139.23
#2017-01-05|2130.03
#2017-01-06|2145.32
#2017-01-09|2126.96
#2017-01-10|2129.71
#2017-01-11|2140.96
#2017-01-12|2132.64
#2017-01-13|2137.99
#2017-01-16| .
#2017-01-17|2105.55
#2017-01-18|2117.19
#2017-01-19|2105.37
#2017-01-20|2114.73
#2017-01-23|2106.86
#2017-01-24|2130.90
#2017-01-25|2148.27
#2017-01-26|2145.55
#2017-01-27|2138.12
#2017-01-30|2131.05
#2017-01-31|2114.79
#2017-02-01|2116.42
#2017-02-02|2104.53
#2017-02-03|2157.72
#2017-02-06|2153.52
#2017-02-07|2154.82
#2017-02-08|2139.09
#2017-02-09|2165.47
#2017-02-10|2170.41
#2017-02-13|2192.08
#2017-02-14|2210.32
#2017-02-15|2229.73
#2017-02-16|2218.21
#2017-02-17|2222.15
#2017-02-20| .
#2017-02-21|2231.79
#2017-02-22|2229.91
#2017-02-23|2232.36
#2017-02-24|2222.88
#2017-02-27|2229.47
#2017-02-28|2212.95
#2017-03-01|2260.22
#2017-03-02|2233.04
#2017-03-03|2237.55
#2017-03-06|2228.58
#2017-03-07|2222.33
#2017-03-08|2222.81
#2017-03-09|2225.83
#2017-03-10|2229.70
#2017-03-13|2234.13
#2017-03-14|2228.19
#2017-03-15|2233.48
#2017-03-16|2248.61
#2017-03-17|2224.69
#2017-03-20|2206.53
#2017-03-21|2154.32
#2017-03-22|2153.38
#2017-03-23|2159.04
#2017-03-24|2156.77
#2017-03-27|2142.85
#2017-03-28|2169.82
#2017-03-29|2166.52
#2017-03-30|2189.08
#2017-03-31|2183.43
#2017-04-03|2173.51
#2017-04-04|2166.61
#2017-04-05|2157.18
#2017-04-06|2168.66
#2017-04-07|2165.23
#2017-04-10|2161.71
#2017-04-11|2159.82
#2017-04-12|2145.53
#2017-04-13|2128.98
#2017-04-14| .
#2017-04-17|2159.61
#2017-04-18|2145.40
#2017-04-19|2147.14
#2017-04-20|2182.85
#2017-04-21|2170.77
#2017-04-24|2208.43
#2017-04-25|2219.56
#2017-04-26|2219.18
#2017-04-27|2209.89
#2017-04-28|2187.77
#2017-05-01|2192.61
#2017-05-02|2203.35
#2017-05-03|2201.61
#2017-05-04|2202.00
#2017-05-05|2199.44
#2017-05-08|2189.57
#2017-05-09|2188.93
#2017-05-10|2191.84
#2017-05-11|2180.98
#2017-05-12|2175.50
#2017-05-15|2198.66
#2017-05-16|2198.04
#2017-05-17|2136.23
#2017-05-18|2143.53
#2017-05-19|2162.04
#2017-05-22|2171.73
#2017-05-23|2182.00
#2017-05-24|2190.77
#2017-05-25|2202.98
#2017-05-26|2203.44
#2017-05-29| .
#2017-05-30|2188.82
#2017-05-31|2186.60
#2017-06-01|2213.59
#2017-06-02|2216.23
#2017-06-05|2225.01
#2017-06-06|2216.60
#2017-06-07|2233.18
#2017-06-08|2247.73
#2017-06-09|2262.01
#2017-06-12|2257.73
#2017-06-13|2278.28
#2017-06-14|2283.92
#2017-06-15|2276.81
#2017-06-16|2276.23
#2017-06-19|2299.42
#2017-06-20|2285.57
#2017-06-21|2272.94
#2017-06-22|2267.06
#2017-06-23|2267.71
#2017-06-26|2277.38
#2017-06-27|2280.36
#2017-06-28|2310.97
#2017-06-29|2293.50
#2017-06-30|2291.86
#2017-07-03|2310.61
#2017-07-04| .
#2017-07-05|2319.42
#2017-07-06|2296.35
#2017-07-07|2312.39
#2017-07-10|2320.22
#2017-07-11|2314.52
#2017-07-12|2328.48
#2017-07-13|2340.55
#2017-07-14|2343.15
#2017-07-17|2342.81
#2017-07-18|2342.55
#2017-07-19|2346.23
#2017-07-20|2347.00
#2017-07-21|2366.29
#2017-07-24|2368.41
#2017-07-25|2385.12
#2017-07-26|2387.87
#2017-07-27|2364.35
#2017-07-28|2362.15
#2017-07-31|2374.80
#2017-08-01|2391.29
#2017-08-02|2386.92
#2017-08-03|2377.70
#2017-08-04|2390.25
#2017-08-07|2396.20
#2017-08-08|2392.56
#2017-08-09|2389.55
#2017-08-10|2342.38
#2017-08-11|2341.66
#2017-08-14|2375.98
#2017-08-15|2385.48
#2017-08-16|2386.67
#2017-08-17|2345.80
#2017-08-18|2345.31
#2017-08-21|2345.13
#2017-08-22|2371.60
#2017-08-23|2363.02
#2017-08-24|2363.65
#2017-08-25|2367.11
#2017-08-28|2361.85
#2017-08-29|2355.16
#2017-08-30|2366.14
#2017-08-31|2372.23
#2017-09-01|2382.18
#2017-09-04| .
#2017-09-05|2341.84
#2017-09-06|2346.31
#2017-09-07|2337.06
#2017-09-08|2343.07
#2017-09-11|2381.23
#2017-09-12|2401.84
#2017-09-13|2393.27
#2017-09-14|2392.05
#2017-09-15|2395.53
#2017-09-18|2406.85
#2017-09-19|2420.90
#2017-09-20|2426.90
#2017-09-21|2430.52
#2017-09-22|2440.63
#2017-09-25|2423.35
#2017-09-26|2423.79
#2017-09-27|2457.98
#2017-09-28|2468.66
#2017-09-29|2478.13
#2017-10-02|2495.27
#2017-10-03|2510.27
#2017-10-04|2506.07
#2017-10-05|2530.36
#2017-10-06|2526.60
#2017-10-09|2526.35
#2017-10-10|2533.75
#2017-10-11|2542.02
#2017-10-12|2532.37
#2017-10-13|2534.02
#2017-10-16|2538.16
#2017-10-17|2517.84
#2017-10-18|2536.91
#2017-10-19|2522.51
#2017-10-20|2545.38
#2017-10-23|2534.88
#2017-10-24|2547.15
#2017-10-25|2536.01
#2017-10-26|2555.88
#2017-10-27|2557.17
#2017-10-30|2543.40
#2017-10-31|2544.21
#2017-11-01|2547.56
#2017-11-02|2565.01
#2017-11-03|2562.21
#2017-11-06|2565.07
#2017-11-07|2542.79
#2017-11-08|2544.45
#2017-11-09|2532.73
#2017-11-10|2528.45
#2017-11-13|2532.27
#2017-11-14|2535.42
#2017-11-15|2527.59
#2017-11-16|2545.15
#2017-11-17|2544.68
#2017-11-20|2559.37
#2017-11-21|2579.57
#2017-11-22|2566.95
#2017-11-23| .
#2017-11-24|2572.88
#2017-11-27|2571.72
#2017-11-28|2616.36
#2017-11-29|2620.34
#2017-11-30|2650.55
#2017-12-01|2651.39
#2017-12-04|2655.91
#2017-12-05|2648.75
#2017-12-06|2650.57
#2017-12-07|2671.53
#2017-12-08|2690.15
#2017-12-11|2688.01
#2017-12-12|2712.15
#2017-12-13|2685.52
#2017-12-14|2672.08
#2017-12-15|2698.83
#2017-12-18|2716.35
#2017-12-19|2699.46
#2017-12-20|2691.87
#2017-12-21|2707.40
#2017-12-22|2705.92
#2017-12-25| .
#2017-12-26|2702.31
#2017-12-27|2704.30
#2017-12-28|2715.81
#2017-12-29|2702.85
#2018-01-01| .
#2018-01-02|2702.49
#2018-01-03|2720.91
#2018-01-04|2750.88
#2018-01-05|2776.18
#2018-01-08|2780.72
#2018-01-09|2798.22
#2018-01-10|2809.39
#2018-01-11|2827.63
#2018-01-12|2852.07
#2018-01-15| .
#2018-01-16|2838.45
#2018-01-17|2859.51
#2018-01-18|2852.22
#2018-01-19|2877.32
#2018-01-22|2900.67
#2018-01-23|2899.81
#2018-01-24|2904.68
#2018-01-25|2898.01
#2018-01-26|2924.14
#2018-01-29|2901.94
#2018-01-30|2868.21
#2018-01-31|2871.37
#2018-02-01|2909.69
#2018-02-02|2834.14
#2018-02-05|2719.50
#2018-02-06|2786.95
#2018-02-07|2778.50
#2018-02-08|2650.06
#2018-02-09|2696.35
#2018-02-12|2744.90
#2018-02-13|2753.96
#2018-02-14|2815.09
#2018-02-15|2840.40
#2018-02-16|2842.02
#2018-02-19| .
#2018-02-20|2835.88
#2018-02-21|2821.84
#2018-02-22|2807.25
#2018-02-23|2855.96
#2018-02-26|2898.81
#2018-02-27|2872.61
#2018-02-28|2846.12
#2018-03-01|2796.38
#2018-03-02|2813.21
#2018-03-05|2852.57
#2018-03-06|2865.40
#2018-03-07|2872.35
#2018-03-08|2884.29
#2018-03-09|2951.06
#2018-03-12|2942.67
#2018-03-13|2908.52
#2018-03-14|2877.76
#2018-03-15|2877.99
#2018-03-16|2900.08
#2018-03-19|2871.33
#2018-03-20|2889.62
#2018-03-21|2881.08
#2018-03-22|2783.15
#2018-03-23|2712.08
#2018-03-26|2797.00
#2018-03-27|2737.24
#2018-03-28|2730.38
#2018-03-29|2782.79
#2018-03-30| .
#2018-04-02|2720.45
#2018-04-03|2754.70
#2018-04-04|2774.70
#2018-04-05|2799.50
#2018-04-06|2723.10
#2018-04-09|2731.46
#2018-04-10|2779.19
#2018-04-11|2747.64
#2018-04-12|2788.76
#2018-04-13|2765.46
#2018-04-16|2788.49
#2018-04-17|2810.29
#2018-04-18|2813.27
#2018-04-19|2842.74
#2018-04-20|2833.17
#2018-04-23|2824.16
#2018-04-24|2790.55
#2018-04-25|2775.56
#2018-04-26|2813.26
#2018-04-27|2797.02
#2018-04-30|2793.65
#2018-05-01|2795.73
#2018-05-02|2788.33
#2018-05-03|2778.15
#2018-05-04|2809.83
#2018-05-07|2832.24
#2018-05-08|2845.56
#2018-05-09|2879.18
#2018-05-10|2900.18
#2018-05-11|2906.90
#2018-05-14|2902.39
#2018-05-15|2895.97
#2018-05-16|2904.35
#2018-05-17|2906.44
#2018-05-18|2896.07
#2018-05-21|2917.49
#2018-05-22|2922.36
#2018-05-23|2917.88
#2018-05-24|2907.74
#2018-05-25|2893.78
#2018-05-28| .
#2018-05-29|2824.13
#2018-05-30|2863.84
#2018-05-31|2842.14
#2018-06-01|2878.18
#2018-06-04|2903.92
#2018-06-05|2902.36
#2018-06-06|2960.56
#2018-06-07|2945.73
#2018-06-08|2953.68
#2018-06-11|2946.05
#2018-06-12|2947.16
#2018-06-13|2934.51
#2018-06-14|2929.78
#2018-06-15|2928.25
#2018-06-18|2931.41
#2018-06-19|2912.81
#2018-06-20|2917.27
#2018-06-21|2906.12
#2018-06-22|2905.39
#2018-06-25|2848.29
#2018-06-26|2848.44
#2018-06-27|2806.86
#2018-06-28|2829.49
#2018-06-29|2820.37
#2018-07-02|2836.14
#2018-07-03|2808.13
#2018-07-04| .
#2018-07-05|2820.78
#2018-07-06|2835.86
#2018-07-09|2886.25
#2018-07-10|2886.27
#2018-07-11|2886.10
#2018-07-12|2903.18
#2018-07-13|2890.80
#2018-07-16|2898.89
#2018-07-17|2919.50
#2018-07-18|2960.93
#2018-07-19|2922.73
#2018-07-20|2921.96
#2018-07-23|2942.09
#2018-07-24|2950.15
#2018-07-25|2972.21
#2018-07-26|2944.58
#2018-07-27|2918.03
#2018-07-30|2875.67
#2018-07-31|2873.09
#2018-08-01|2870.80
#2018-08-02|2868.77
#2018-08-03|2879.47
#2018-08-06|2884.64
#2018-08-07|2904.23
#2018-08-08|2905.12
#2018-08-09|2896.71
#2018-08-10|2871.29
#2018-08-13|2857.41
#2018-08-14|2884.35
#2018-08-15|2861.21
#2018-08-16|2893.83
#2018-08-17|2900.60
#2018-08-20|2913.50
#2018-08-21|2909.80
#2018-08-22|2919.89
#2018-08-23|2908.75
#2018-08-24|2931.64
#2018-08-27|2968.10
#2018-08-28|2968.33
#2018-08-29|2980.03
#2018-08-30|2963.24
#2018-08-31|2969.66
#2018-09-03| .
#2018-09-04|2982.80
#2018-09-05|2942.72
#2018-09-06|2935.57
#2018-09-07|2927.06
#2018-09-10|2937.30
#2018-09-11|2948.09
#2018-09-12|2939.69
#2018-09-13|2950.27
#2018-09-14|2972.63
#2018-09-17|2943.82
#2018-09-18|2965.19
#2018-09-19|2986.85
#2018-09-20|3014.38
#2018-09-21|3011.86
#2018-09-24|2987.54
#2018-09-25|2980.53
#2018-09-26|2955.53
#2018-09-27|2953.07
#2018-09-28|2928.44
#2018-10-01|2944.75
#2018-10-02|2937.95
#2018-10-03|2952.16
#2018-10-04|2931.92
#2018-10-05|2910.65
#2018-10-08|2888.14
#2018-10-09|2880.01
#2018-10-10|2765.76
#2018-10-11|2710.34
#2018-10-12|2764.31
#2018-10-15|2741.10
#2018-10-16|2805.87
#2018-10-17|2816.36
#2018-10-18|2764.07
#2018-10-19|2777.23
#2018-10-22|2747.69
#2018-10-23|2719.45
#2018-10-24|2637.35
#2018-10-25|2698.86
#2018-10-26|2644.49
#2018-10-29|2626.11
#2018-10-30|2655.29
#2018-10-31|2721.87
#2018-11-01|2752.12
#2018-11-02|2736.13
#2018-11-05|2749.74
#2018-11-06|2764.01
#2018-11-07|2825.40
#2018-11-08|2833.91
#2018-11-09|2795.61
#2018-11-12|2724.51
#2018-11-13|2730.45
#2018-11-14|2711.72
#2018-11-15|2748.97
#2018-11-16|2741.37
#2018-11-19|2687.90
#2018-11-20|2639.44
#2018-11-21|2660.75
#2018-11-22| .
#2018-11-23|2637.37
#2018-11-26|2707.28
#2018-11-27|2707.17
#2018-11-28|2775.12
#2018-11-29|2733.28
#2018-11-30|2762.15
#2018-12-03|2797.96
#2018-12-04|2674.54
#2018-12-05| .
#2018-12-06|2674.87
#2018-12-07|2615.04
#2018-12-10|2611.30
#2018-12-11|2594.76
#2018-12-12|2619.96
#2018-12-13|2601.54
#2018-12-14|2564.98
#2018-12-17|2515.84
#2018-12-18|2515.52
#2018-12-19|2474.23
#2018-12-20|2438.64
#2018-12-21|2373.06
#2018-12-24|2330.33
#2018-12-25| .
#2018-12-26|2455.41
#2018-12-27|2486.77
#2018-12-28|2476.23
#2018-12-31|2501.44
#2019-01-01| .
#2019-01-02|2518.39
#2019-01-03|2451.96
#2019-01-04|2549.64
#2019-01-07|2564.57
#2019-01-08|2574.79
#2019-01-09|2600.66
#2019-01-10|2609.50
#2019-01-11|2608.64
#2019-01-14|2608.28
#2019-01-15|2627.53
#2019-01-16|2679.57
#2019-01-17|2681.08
#2019-01-18|2718.30
#2019-01-21| .
#2019-01-22|2690.63
#2019-01-23|2682.33
#2019-01-24|2692.18
#2019-01-25|2717.93
#2019-01-28|2698.57
#2019-01-29|2683.25
#2019-01-30|2707.30
#2019-01-31|2719.88
#2019-02-01|2753.51
#2019-02-04|2765.85
#2019-02-05|2771.25
#2019-02-06|2762.25
#2019-02-07|2741.07
#2019-02-08|2737.28
#2019-02-11|2741.50
#2019-02-12|2780.83
#2019-02-13|2795.44
#2019-02-14|2777.47
#2019-02-15|2819.47
#2019-02-18| .
#2019-02-19|2818.54
#2019-02-20|2826.70
#2019-02-21|2810.94
#2019-02-22|2835.82
#2019-02-25|2835.03
#2019-02-26|2841.22
#2019-02-27|2849.71
#2019-02-28|2852.77
#2019-03-01|2877.12
#2019-03-04|2850.93
#2019-03-05|2842.71
#2019-03-06|2822.74
#2019-03-07|2787.47
#2019-03-08|2786.01
#2019-03-11|2823.99
#2019-03-12|2837.16
#2019-03-13|2859.35
#2019-03-14|2873.65
#2019-03-15|2896.66
#2019-03-18|2912.35
#2019-03-19|2900.29
#2019-03-20|2860.14
#2019-03-21|2886.66
#2019-03-22|2813.85
#2019-03-25|2808.25
#2019-03-26|2842.56
#2019-03-27|2828.60
#2019-03-28|2850.43
#2019-03-29|2867.12
#2019-04-01|2922.45
#2019-04-02|2926.98
#2019-04-03|2938.92
#2019-04-04|2940.58
#2019-04-05|2948.48
#2019-04-08|2951.90
#2019-04-09|2931.79
#2019-04-10|2947.11
#2019-04-11|2948.84
#2019-04-12|2992.81
#2019-04-15|2984.67
#2019-04-16|3011.58
#2019-04-17|3010.91
#2019-04-18|3009.34
#2019-04-19| .
#2019-04-22|3006.11
#2019-04-23|3024.65
#2019-04-24|3026.15
#2019-04-25|3031.66
#2019-04-26|3060.93
#2019-04-29|3075.13
#2019-04-30|3090.46
#2019-05-01|3058.45
#2019-05-02|3048.07
#2019-05-03|3075.66
#2019-05-06|3074.31
#2019-05-07|3025.26
#2019-05-08|3020.75
#2019-05-09|3015.54
#2019-05-10|3034.63
#2019-05-13|2948.67
#2019-05-14|2988.76
#2019-05-15|2994.85
#2019-05-16|3034.01
#2019-05-17|3013.62
#2019-05-20|3016.13
#2019-05-21|3040.53
#2019-05-22|3032.17
#2019-05-23|2978.27
#2019-05-24|3000.17
#2019-05-27| .
#2019-05-28|2986.59
#2019-05-29|2983.28
#2019-05-30|2977.90
#2019-05-31|2932.60
#2019-06-03|2912.18
#2019-06-04|2993.58
#2019-06-05|3028.86
#2019-06-06|3049.03
#2019-06-07|3081.72
#2019-06-10|3101.14
#2019-06-11|3086.16
#2019-06-12|3076.42
#2019-06-13|3068.75
#2019-06-14|3063.86
#2019-06-17|3045.60
#2019-06-18|3066.01
#2019-06-19|3074.96
#2019-06-20|3114.39
#2019-06-21|3106.63
#2019-06-24|3093.74
#2019-06-25|3063.52
#2019-06-26|3064.74
#2019-06-27|3083.58
#2019-06-28|3115.82
#2019-07-01|3141.87
#2019-07-02|3154.36
#2019-07-03|3184.18
#2019-07-04| .
#2019-07-05|3188.93
#2019-07-08|3160.58
#2019-07-09|3179.87
#2019-07-10|3184.57
#2019-07-11|3216.92
#2019-07-12|3233.37
#2019-07-15|3224.76
#2019-07-16|3217.35
#2019-07-17|3198.38
#2019-07-18|3227.93
#2019-07-19|3215.18
#2019-07-22|3231.95
#2019-07-23|3259.11
#2019-07-24|3286.72
#2019-07-25|3262.29
#2019-07-26|3291.51
#2019-07-29|3271.37
#2019-07-30|3251.01
#2019-07-31|3216.47
#2019-08-01|3194.89
#2019-08-02|3169.51
#2019-08-05|3047.67
#2019-08-06|3106.80
#2019-08-07|3113.91
#2019-08-08|3177.76
#2019-08-09|3161.56
#2019-08-12|3100.02
#2019-08-13|3143.97
#2019-08-14|3045.58
#2019-08-15|3071.61
#2019-08-16|3116.45
#2019-08-19|3150.71
#2019-08-20|3125.39
#2019-08-21|3154.34
#2019-08-22|3152.72
#2019-08-23|3067.70
#2019-08-26|3101.17
#2019-08-27|3096.72
#2019-08-28|3116.43
#2019-08-29|3158.50
#2019-08-30|3162.50
#2019-09-02| .
#2019-09-03|3131.28
#2019-09-04|3170.76
#2019-09-05|3234.08
#2019-09-06|3239.59
#2019-09-09|3227.66
#2019-09-10|3182.09
#2019-09-11|3187.24
#2019-09-12|3220.99
#2019-09-13|3227.61
#2019-09-16|3212.31
#2019-09-17|3228.93
#2019-09-18|3224.73
#2019-09-19|3221.50
#2019-09-20|3188.45
#2019-09-23|3200.76
#2019-09-24|3174.14
#2019-09-25|3195.04
#2019-09-26|3187.56
#2019-09-27|3153.10
#2019-09-30|3145.62
#2019-10-01|3095.14
#2019-10-02|3019.56
#2019-10-03|3040.18
#2019-10-04|3093.90
#2019-10-07|3079.01
#2019-10-08|3029.68
#2019-10-09|3072.18
#2019-10-10|3094.61
#2019-10-11|3134.86
#2019-10-14|3134.96
#2019-10-15|3168.67
#2019-10-16|3158.48
#2019-10-17|3170.33
#2019-10-18|3154.81
#2019-10-21|3185.10
#2019-10-22|3130.27
#2019-10-23|3143.83
#2019-10-24|3177.44
#2019-10-25|3195.82
#2019-10-28|3231.93
#2019-10-29|3224.91
#2019-10-30|3238.95
#2019-10-31|3229.07
#2019-11-01|3267.00
#2019-11-04|3271.59
#2019-11-05|3246.99
#2019-11-06|3257.12
#2019-11-07|3282.55
#2019-11-08|3287.43
#2019-11-11|3288.66
#2019-11-12|3296.14
#2019-11-13|3293.23
#2019-11-14|3307.07
#2019-11-15|3319.09
#2019-11-18|3318.73
#2019-11-19|3347.34
#2019-11-20|3339.29
#2019-11-21|3332.20
#2019-11-22|3337.69
#2019-11-25|3379.66
#2019-11-26|3382.64
#2019-11-27|3399.01
#2019-11-28|3399.01
#2019-11-29|3396.06
#2019-12-02|3356.94
#2019-12-03|3336.60
#2019-12-04|3351.75
#2019-12-05|3373.14
#2019-12-06|3399.51
#2019-12-09|3392.62
#2019-12-10|3387.52
#2019-12-11|3389.10
#2019-12-12|3422.93
#2019-12-13|3431.03
#2019-12-16|3441.74
#2019-12-17|3445.53
#2019-12-18|3430.41
#2019-12-19|3449.22
#2019-12-20|3451.78
#2019-12-23|3439.71
#2019-12-24|3443.95
#2019-12-25| .
#2019-12-26|3460.78
#2019-12-27|3461.99
#2019-12-30|3438.16
#2019-12-31|3444.11
#2020-01-01| .
#2020-01-02|3488.10
#2020-01-03|3460.06
#2020-01-06|3463.37
#2020-01-07|3460.20
#2020-01-08|3497.77
#2020-01-09|3536.32
#2020-01-10|3528.76
#2020-01-13|3564.56
#2020-01-14|3549.19
#2020-01-15|3577.88
#2020-01-16|3624.56
#2020-01-17|3649.91
#2020-01-20| .
#2020-01-21|3640.61
#2020-01-22|3665.53
#2020-01-23|3661.02
#2020-01-24|3622.10
#2020-01-27|3559.83
#2020-01-28|3598.80
#2020-01-29|3608.33
#2020-01-30|3655.11
#2020-01-31|3564.18
#2020-02-03|3596.25
#2020-02-04|3641.75
#2020-02-05|3664.40
#2020-02-06|3664.80
#2020-02-07|3646.57
#2020-02-10|3669.93
#2020-02-11|3675.97
#2020-02-12|3697.98
#2020-02-13|3699.56
#2020-02-14|3730.74
#2020-02-17| .
#2020-02-18|3726.04
#2020-02-19|3756.24
#2020-02-20|3740.77
#2020-02-21|3680.83
#2020-02-24|3545.00
#2020-02-25|3391.13
#2020-02-26|3376.27
#2020-02-27|3244.41
#2020-02-28|3211.98
#2020-03-02|3373.27
#2020-03-03|3262.25
#2020-03-04|3383.98
#2020-03-05|3246.26
#2020-03-06|3166.72
#2020-03-09|2885.36
#2020-03-10|3059.49
#2020-03-11|2889.95
#2020-03-12|2590.24
#2020-03-13|2899.43
#2020-03-16|2497.42
#2020-03-17|2596.12
#2020-03-18|2374.31
#2020-03-19|2441.29
#2020-03-20|2327.53
#2020-03-23|2183.65
#2020-03-24|2495.24
#2020-03-25|2629.31
#2020-03-26|2788.38
#2020-03-27|2676.93
#2020-03-30|2735.51
#2020-03-31|2649.36
#2020-04-01|2500.19
#2020-04-02|2569.33
#2020-04-03|2524.34
#2020-04-06|2771.31
#2020-04-07|2762.20
#2020-04-08|2873.03
#2020-04-09|2943.92
#2020-04-10|2943.92
#2020-04-13|2842.76
#2020-04-14|2895.58
#2020-04-15|2780.38
#2020-04-16|2756.25
#2020-04-17|2873.97
#2020-04-20|2809.52
#2020-04-21|2726.62
#2020-04-22|2797.69
#2020-04-23|2793.82
#2020-04-24|2826.70
#2020-04-27|2926.12
#2020-04-28|2950.20
#2020-04-29|3085.87
#2020-04-30|2998.90
#2020-05-01|2916.79
#2020-05-04|2912.67
#2020-05-05|2949.81
#2020-05-06|2916.36
#2020-05-07|2994.56
#2020-05-08|3046.32
#2020-05-11|3024.06
#2020-05-12|2939.28
#2020-05-13|2881.79
#2020-05-14|2954.42
#2020-05-15|2961.39
#2020-05-18|3094.97
#2020-05-19|3046.65
#2020-05-20|3116.47
#2020-05-21|3080.60
#2020-05-22|3082.83
#2020-05-25|3082.83
#2020-05-26|3188.20
#2020-05-27|3245.02
#2020-05-28|3229.85
#2020-05-29|3223.99
#2020-06-01|3253.85
#2020-06-02|3286.82
#2020-06-03|3364.23
#2020-06-04|3361.01
#2020-06-05|3453.69
#2020-06-08|3477.01
#2020-06-09|3445.16
#2020-06-10|3402.53
#2020-06-11|3171.03
#2020-06-12|3251.83
#2020-06-15|3277.68
#2020-06-16|3326.32
#2020-06-17|3315.05
#2020-06-18|3313.07
#2020-06-19|3284.07
#2020-06-22|3303.38
#2020-06-23|3320.94
#2020-06-24|3197.99
#2020-06-25|3267.95
#2020-06-26|3149.31
#2020-06-29|3185.67
#2020-06-30|3236.24
#2020-07-01|3241.73
#2020-07-02|3252.00
#2020-07-03| .
#2020-07-06|3304.95
#2020-07-07|3243.94
#2020-07-08|3290.00
#2020-07-09|3226.03
#2020-07-10|3270.37
#2020-07-13|3243.77
#2020-07-14|3295.60
#2020-07-15|3359.26
#2020-07-16|3324.91
#2020-07-17|3336.71
#2020-07-20|3358.45
#2020-07-21|3367.17
#2020-07-22|3384.56
#2020-07-23|3361.02
#2020-07-24|3332.12
#2020-07-27|3346.91
#2020-07-28|3316.02
#2020-07-29|3366.52
#2020-07-30|3316.92
#2020-07-31|3301.09
#2020-08-03|3316.70
#2020-08-04|3315.32
#2020-08-05|3382.87
#2020-08-06|3395.74
#2020-08-07|3417.18
#2020-08-10|3408.55
#2020-08-11|3438.38
#2020-08-12|3447.22
#2020-08-13|3434.49
#2020-08-14|3438.01
#2020-08-17|3445.26
#2020-08-18|3437.35
#2020-08-19|3449.50
#2020-08-20|3450.61
#2020-08-21|3449.92
#2020-08-24|3504.43
#2020-08-25|3512.29
#2020-08-26|3530.19
#2020-08-27|3567.33
#2020-08-28|3610.37
#2020-08-31|3563.59
#2020-09-01|3575.42
#2020-09-02|3625.01
#2020-09-03|3516.03
#2020-09-04|3477.58
#2020-09-07| .
#2020-09-08|3390.84
#2020-09-09|3448.92
#2020-09-10|3389.46
#2020-09-11|3392.60
#2020-09-14|3459.07
#2020-09-15|3452.00
#2020-09-16|3480.66
#2020-09-17|3451.76
#2020-09-18|3429.58
#2020-09-21|3361.46
#2020-09-22|3342.57
#2020-09-23|3277.69
#2020-09-24|3286.31
#2020-09-25|3334.79
#2020-09-28|3413.18
#2020-09-29|3382.82
#2020-09-30|3414.75
#2020-10-01|3440.12
#2020-10-02|3462.70
#2020-10-05|3509.08
#2020-10-06|3476.42
#2020-10-07|3524.34
#2020-10-08|3590.72
#2020-10-09|3593.44
#2020-10-12|3632.83
#2020-10-13|3608.72
#2020-10-14|3597.44
#2020-10-15|3631.50
#2020-10-16|3634.14
#2020-10-19|3572.28
#2020-10-20|3594.54
#2020-10-21|3558.94
#2020-10-22|3605.44
#2020-10-23|3620.17
#2020-10-26|3539.71
#2020-10-27|3487.43
#2020-10-28|3388.39
#2020-10-29|3415.43
#2020-10-30|3410.43
#2020-11-02|3472.33
#2020-11-03|3559.31
#2020-11-04|3574.54
#2020-11-05|3664.23
#2020-11-06|3627.65
#2020-11-09|3829.56
#2020-11-10|3836.85
#2020-11-11|3835.03
#2020-11-12|3774.49
#2020-11-13|3830.67
#2020-11-16|3899.35
#2020-11-17|3894.91
#2020-11-18|3867.38
#2020-11-19|3877.35
#2020-11-20|3856.22
#2020-11-23|3928.55
#2020-11-24|4042.98
#2020-11-25|4035.05
#2020-11-26|4035.05
#2020-11-27|4035.32
#2020-11-30|3972.51
#2020-12-01|4026.74
#2020-12-02|4070.48
#2020-12-03|4071.28
#2020-12-04|4117.15
#2020-12-07|4105.20
#2020-12-08|4108.81
#2020-12-09|4086.71
#2020-12-10|4078.42
#2020-12-11|4055.45
#2020-12-14|4019.50
#2020-12-15|4093.03
#2020-12-16|4104.15
#2020-12-17|4117.90
#2020-12-18|4103.59
#2020-12-21|4154.41
#2020-12-22|4123.26
#2020-12-23|4171.53
#2020-12-24|4171.47
#2020-12-25|4171.47
#2020-12-28|4192.24
#2020-12-29|4175.97
#2020-12-30|4193.23
#2020-12-31|4250.27
#2021-01-01|4250.27
#2021-01-04|4204.18
#2021-01-05|4216.25
#2021-01-06|4378.62
#2021-01-07|4458.24
#2021-01-08|4463.83
#2021-01-11|4492.14
#2021-01-12|4540.30
#2021-01-13|4523.82
#2021-01-14|4516.14
#2021-01-15|4458.70
#2021-01-18|4458.70
#2021-01-19|4466.65
#2021-01-20|4452.41
#2021-01-21|4416.11
#2021-01-22|4385.11
#2021-01-25|4340.23
#2021-01-26|4328.95
#2021-01-27|4195.23
#2021-01-28|4282.48
#2021-01-29|4206.20
#2021-02-01|4284.16
#2021-02-02|4398.24
#2021-02-03|4395.18
#2021-02-04|4478.75
#2021-02-05|4484.20
#2021-02-08|4527.60
#2021-02-09|4533.81
#2021-02-10|4524.58
#2021-02-11|4520.08
#2021-02-12|4565.69
#2021-02-15|4565.69
#2021-02-16|4641.41
#2021-02-17|4631.02
#2021-02-18|4614.39
#2021-02-19|4662.71
#2021-02-22|4670.92
#2021-02-23|4674.13
#2021-02-24|4763.37
#2021-02-25|4687.35
#2021-02-26|4622.34
#2021-03-01|4761.10
#2021-03-02|4746.75
#2021-03-03|4760.92
#2021-03-04|4698.87
#2021-03-05|4755.98
#2021-03-08|4795.67
#2021-03-09|4796.17
#2021-03-10|4870.18
#2021-03-11|4883.95
#2021-03-12|4927.51
#2021-03-15|4935.23
#2021-03-16|4887.14
#2021-03-17|4924.04
#2021-03-18|4913.33
#2021-03-19|4884.84
#2021-03-22|4862.79
#2021-03-23|4784.55
#2021-03-24|4796.13
#2021-03-25|4836.49
#2021-03-26|4914.53
#2021-03-29|4881.92
#2021-03-30|4878.22
#2021-03-31|4865.24
#2021-04-01|4944.67
#2021-04-02|4944.67
#2021-04-05|4989.02
#2021-04-06|4975.26
#2021-04-07|4969.26
#2021-04-08|5003.51
#2021-04-09|5039.03
#2021-04-12|5062.44
#2021-04-13|5036.76
#2021-04-14|5067.74
#2021-04-15|5086.70
#2021-04-16|5077.05
#2021-04-19|5076.12
#2021-04-20|5011.38
#2021-04-21|5072.85
#2021-04-22|5035.91
#2021-04-23|5153.91
#2021-04-26|5166.31
#2021-04-27|5208.89
#2021-04-28|5208.32
#2021-04-29|5274.12
#2021-04-30|5227.52
#2021-05-03|5248.14
#2021-05-04|5246.85
#2021-05-05|5297.89
#2021-05-06|5334.27
#2021-05-07|5373.33
#2021-05-10|5335.03
#2021-05-11|5260.13
#2021-05-12|5147.31
#2021-05-13|5236.56
#2021-05-14|5338.78
#2021-05-17|5323.96
#2021-05-18|5252.65
#2021-05-19|5231.77
#2021-05-20|5263.19
#2021-05-21|5325.67
#2021-05-24|5352.79
#2021-05-25|5317.41
#2021-05-26|5346.92
#2021-05-27|5395.04
#2021-05-28|5409.74
#2021-05-31|5409.74
#2021-06-01|5416.33
#2021-06-02|5443.47
#2021-06-03|5455.27
#2021-06-04|5476.38
#2021-06-07|5452.53
#2021-06-08|5462.86
#2021-06-09|5422.62
#2021-06-10|5393.29
#2021-06-11|5451.32
#2021-06-14|5425.40
#2021-06-15|5450.55
#2021-06-16|5463.13
#2021-06-17|5391.78
#2021-06-18|5252.82
#2021-06-21|5383.14
#2021-06-22|5388.70
#2021-06-23|5406.96
#2021-06-24|5469.69
#2021-06-25|5510.68
#2021-06-28|5484.38
#2021-06-29|5501.49
#2021-06-30|5503.59
#2021-07-01|5530.30
#2021-07-02|5542.51
#2021-07-05|5542.51
#2021-07-06|5487.97
#2021-07-07|5492.09
#2021-07-08|5392.43
#2021-07-09|5517.37
#2021-07-12|5579.18
#2021-07-13|5527.86
#2021-07-14|5474.84
#2021-07-15|5488.30
#2021-07-16|5446.57
#2021-07-19|5317.39
#2021-07-20|5458.36
#2021-07-21|5550.62
#2021-07-22|5521.86
#2021-07-23|5546.60
#2021-07-26|5565.24
#2021-07-27|5550.24
#2021-07-28|5558.54
#2021-07-29|5628.55
#2021-07-30|5608.06
#2021-08-02|5629.27
#2021-08-03|5647.99
#2021-08-04|5652.33
#2021-08-05|5711.47
#2021-08-06|5785.05
#2021-08-09|5796.02
#2021-08-10|5826.04
#2021-08-11|5861.42
#2021-08-12|5870.25
#2021-08-13|5852.04
#2021-08-16|5852.04
#2021-08-17|5790.19
#2021-08-18|5702.31
#2021-08-19|5664.99
#2021-08-20|5728.26
#2021-08-23|5787.93
#2021-08-24|5831.35
#2021-08-25|5881.28
#2021-08-26|5859.24
#2021-08-27|5953.82
#2021-08-30|5908.49
#2021-08-31|5920.31
#2021-09-01|5933.99
#2021-09-02|5951.15
#2021-09-03|5925.60
#2021-09-06|5925.60
#2021-09-07|5867.01
#2021-09-08|5856.70
#2021-09-09|5863.24
#2021-09-10|5824.25
#2021-09-13|5849.34
#2021-09-14|5790.51
#2021-09-15|5841.87
#2021-09-16|5818.74
#2021-09-17|5769.37
#2021-09-20|5643.66
#2021-09-21|5636.40
#2021-09-22|5695.96
#2021-09-23|5809.17
#2021-09-24|5811.02
#2021-09-27|5847.66
#2021-09-28|5722.47
#2021-09-29|5709.46
#2021-09-30|5623.89
#2021-10-01|5682.34
#2021-10-04|5601.51
#2021-10-05|5722.10
#2021-10-06|5747.01
#2021-10-07|5801.72
#2021-10-08|5833.06
#2021-10-11|5790.33
#2021-10-12|5789.82
#2021-10-13|5809.94
#2021-10-14|5927.24
#2021-10-15|6005.87
#2021-10-18|6020.72
#2021-10-19|6074.84
#2021-10-20|6092.39
#2021-10-21|6100.80
#2021-10-22|6164.47
#2021-10-25|6194.35
#2021-10-26|6217.84
#2021-10-27|6121.95
#2021-10-28|6216.35
#2021-10-29|6218.37
#2021-11-01|6230.45
#2021-11-02|6278.14
#2021-11-03|6284.63
#2021-11-04|6244.22
#2021-11-05|6239.44
#2021-11-08|6260.15
#2021-11-09|6242.26
#2021-11-10|6154.79
#2021-11-11|6187.96
#2021-11-12|6233.79
#2021-11-15|6216.26
#2021-11-16|6216.17
#2021-11-17|6151.19
#2021-11-18|6122.66
#2021-11-19|6081.73
#2021-11-22|6115.01
#2021-11-23|6171.78
#2021-11-24|6172.43
#2021-11-25|6172.43
#2021-11-26|6009.26
#2021-11-29|6068.92
#2021-11-30|5920.83
#2021-12-01|5850.20
#2021-12-02|5991.65
#2021-12-03|5890.49
#2021-12-06|5954.04
#2021-12-07|6096.77
#2021-12-08|6082.30
#2021-12-09|6028.27
#2021-12-10|6032.41
#2021-12-13|5985.28
#2021-12-14|5996.04
#2021-12-15|6041.65
#2021-12-16|6070.83
#2021-12-17|5971.61
#2021-12-20|5856.73
#2021-12-21|5985.93
#2021-12-22|6045.39
#2021-12-23|6098.62
#2021-12-24|6098.62
#2021-12-27|6162.12
#2021-12-28|6141.89
#2021-12-29|6111.86
#2021-12-30|6106.41
#2021-12-31|6091.39
#2022-01-03|6098.62
#2022-01-04|6204.43
#2022-01-05|6093.20
#2022-01-06|6137.73
#2022-01-07|6170.05
#2022-01-10|6124.80
#2022-01-11|6214.82
#2022-01-12|6205.48
#2022-01-13|6138.16
#2022-01-14|6101.85
#2022-01-17|6101.85
#2022-01-18|5963.58
#2022-01-19|5892.61
#2022-01-20|5877.27
#2022-01-21|5744.82
#2022-01-24|5732.17
#2022-01-25|5716.21
#2022-01-26|5718.66
#2022-01-27|5706.86
#2022-01-28|5801.91
#2022-01-31|5903.96
#2022-02-01|5969.50
#2022-02-02|6011.99
#2022-02-03|5911.02
#2022-02-04|5981.31
#2022-02-07|5992.24
#2022-02-08|6033.89
#2022-02-09|6109.62
#2022-02-10|6022.17
#2022-02-11|5904.84
#2022-02-14|5827.11
#2022-02-15|5918.99
#2022-02-16|5922.59
#2022-02-17|5764.88
#2022-02-18|5750.10
#2022-02-21|5750.10
#2022-02-22|5700.19
#2022-02-23|5607.47
#2022-02-24|5620.13
#2022-02-25|5782.46
#2022-02-28|5737.27
#2022-03-01|5601.07
#2022-03-02|5742.95
#2022-03-03|5720.75
#2022-03-04|5633.13
#2022-03-07|5452.50
#2022-03-08|5400.70
#2022-03-09|5586.72
#2022-03-10|5541.34
#2022-03-11|5502.77
#2022-03-14|5516.52
#2022-03-15|5587.46
#2022-03-16|5768.37
#2022-03-17|5876.57
#2022-03-18|5919.26
#2022-03-21|5903.42
#2022-03-22|5982.25
#2022-03-23|5888.68
#2022-03-24|5939.75
#2022-03-25|5980.69
#2022-03-28|5999.27
#2022-03-29|6045.32
#2022-03-30|6006.30
#2022-03-31|5893.56
#2022-04-01|5898.20
#2022-04-04|5877.75
#2022-04-05|5810.39
#2022-04-06|5737.32
#2022-04-07|5732.36
#2022-04-08|5773.45
#2022-04-11|5721.52
#2022-04-12|5669.97
#2022-04-13|5710.47
#2022-04-14|5636.20
#2022-04-15|5636.20
#2022-04-18|5615.70
#2022-04-19|5708.94
#2022-04-20|5734.06
#2022-04-21|5593.94
#2022-04-22|5427.19
#2022-04-25|5457.42
#2022-04-26|5304.45
#2022-04-27|5310.20
#2022-04-28|5380.08
#2022-04-29|5199.97
#2022-05-02|5205.21
#2022-05-03|5261.18
#2022-05-04|5402.31
#2022-05-05|5211.76
#2022-05-06|5152.64
#2022-05-09|4983.40
#2022-05-10|4962.41
#2022-05-11|4901.62
#2022-05-12|4896.88
#2022-05-13|5016.63
#2022-05-16|4966.85
#2022-05-17|5080.29
#2022-05-18|4927.74
#2022-05-19|4921.96
#2022-05-20|4957.19
#2022-05-23|5052.02
#2022-05-24|5018.84
#2022-05-25|5054.72
#2022-05-26|5183.97
#2022-05-27|5302.04
#2022-05-30|5302.04
#2022-05-31|5251.91
#2022-06-01|5160.52
#2022-06-02|5263.20
#2022-06-03|5176.82
#2022-06-06|5184.72
#2022-06-07|5222.03
#2022-06-08|5119.06
#2022-06-09|5011.56
#2022-06-10|4840.10
#2022-06-13|4656.21
#2022-06-14|4609.47
#2022-06-15|4668.60
#2022-06-16|4522.14
#2022-06-17|4517.87
#2022-06-20|4517.87
#2022-06-21|4620.36
#2022-06-22|4611.61
#2022-06-23|4644.79
#2022-06-24|4821.40
#2022-06-27|4803.64
#2022-06-28|4737.63
#2022-06-29|4706.56
#2022-06-30|4662.94
#2022-07-01|4727.69
#2022-07-04|4727.69
#2022-07-05|4739.91
#2022-07-06|4720.55
#2022-07-07|4799.75
#2022-07-08|4790.13
#2022-07-11|4735.08
#2022-07-12|4705.58
#2022-07-13|4677.58
#2022-07-14|4623.93
#2022-07-15|4744.59
#2022-07-18|4726.37
#2022-07-19|4888.87
#2022-07-20|4934.43
#2022-07-21|4972.02
#2022-07-22|4941.87
#2022-07-25|4948.96
#2022-07-26|4873.15
#2022-07-27|4968.35
#2022-07-28|5093.69
#2022-07-29|5166.45
#2022-08-01|5130.69
#2022-08-02|5074.99
#2022-08-03|5158.61
#2022-08-04|5178.56
#2022-08-05|5173.18
#2022-08-08|5181.66
#2022-08-09|5171.32
#2022-08-10|5293.67
#2022-08-11|5313.60
#2022-08-12|5416.73
#2022-08-15|5430.54
#2022-08-16|5457.64
#2022-08-17|5412.47
#2022-08-18|5420.63
#2022-08-19|5280.75
#2022-08-22|5166.97
#2022-08-23|5165.17
#2022-08-24|5201.87
#2022-08-25|5276.99
#2022-08-26|5099.81
#2022-08-29|5055.30
#2022-08-30|5022.66
#2022-08-31|4984.11
#2022-09-01|5000.11
#2022-09-02|4942.72
#2022-09-05|4942.72
#2022-09-06|4944.56
#2022-09-07|5038.89
#2022-09-08|5108.88
#2022-09-09|5172.41
#2022-09-12|5212.76
#2022-09-13|5005.23
#2022-09-14|4999.37
#2022-09-15|4976.20
#2022-09-16|4924.24
#2022-09-19|4978.74
#2022-09-20|4901.14
#2022-09-21|4815.69
#2022-09-22|4727.34
#2022-09-23|4648.99
#2022-09-26|4581.06
#2022-09-27|4566.11
#2022-09-28|4667.22
#2022-09-29|4582.45
#2022-09-30|4540.78
#2022-10-03|4652.31
#2022-10-04|4841.78
#2022-10-05|4802.12
#2022-10-06|4745.71
#2022-10-07|4606.47
#2022-10-10|4570.61
#2022-10-11|4531.61
#2022-10-12|4511.35
#2022-10-13|4654.68
#2022-10-14|4525.84
#2022-10-17|4626.34
#2022-10-18|4700.81
#2022-10-19|4628.77
#2022-10-20|4561.62
#2022-10-21|4694.50
#2022-10-24|4751.24
#2022-10-25|4867.87
#2022-10-26|4875.64
#2022-10-27|4933.65
#2022-10-28|5064.10
#2022-10-31|5008.73
#2022-11-01|5022.71
#2022-11-02|4958.91
#2022-11-03|4899.37
#2022-11-04|4984.67
#2022-11-07|5041.05
#2022-11-08|5070.92
#2022-11-09|4980.62
#2022-11-10|5305.03
#2022-11-11|5402.64
#2022-11-14|5293.72
#2022-11-15|5331.07
#2022-11-16|5277.87
#2022-11-17|5228.49
#2022-11-18|5257.99
#2022-11-21|5269.30
#2022-11-22|5328.99
#2022-11-23|5352.96
#2022-11-24|5352.96
#2022-11-25|5375.31
#2022-11-28|5280.16
#2022-11-29|5294.13
#2022-11-30|5398.27
#2022-12-01|5392.93
#2022-12-02|5377.49
#2022-12-05|5264.93
#2022-12-06|5208.56
#2022-12-07|5177.69
#2022-12-08|5191.44
#2022-12-09|5178.85
#2022-12-12|5248.17
#2022-12-13|5285.59
#2022-12-14|5210.67
#2022-12-15|5084.94
#2022-12-16|5042.46
#2022-12-19|5009.15
#2022-12-20|5014.86
#2022-12-21|5122.83
#2022-12-22|5054.73
#2022-12-23|5086.42
#2022-12-26|5086.42
#2022-12-27|5058.58
#2022-12-28|5020.68
#2022-12-29|5119.99
#2022-12-30|5095.64
#2023-01-02|5095.64
#2023-01-03|5113.40
#2023-01-04|5190.52
#2023-01-05|5133.87
#2023-01-06|5257.96
#2023-01-09|5283.49
#2023-01-10|5327.59
#2023-01-11|5390.58
#2023-01-12|5421.30
#2023-01-13|5430.33
#2023-01-16|5430.33
#2023-01-17|5422.47
#2023-01-18|5358.60
#2023-01-19|5262.74
#2023-01-20|5359.70
#2023-01-23|5404.46
#2023-01-24|5393.48
#2023-01-25|5401.11
#2023-01-26|5440.89
#2023-01-27|5441.25
#2023-01-30|5398.69
#2023-01-31|5494.44
#2023-02-01|5534.43
#2023-02-02|5579.61
#2023-02-03|5544.49
#2023-02-06|5503.97
#2023-02-07|5570.99
#2023-02-08|5527.72
#2023-02-09|5451.30
#2023-02-10|5486.42
#2023-02-13|5556.37
#2023-02-14|5530.97
#2023-02-15|5543.93
#2023-02-16|5484.68
#2023-02-17|5481.23
#2023-02-20|5481.23
#2023-02-21|5360.19
#2023-02-22|5351.79
#2023-02-23|5359.56
#2023-02-24|5340.43
#2023-02-27|5329.99
#2023-02-28|5333.38
#2023-03-01|5308.30
#2023-03-02|5325.47
#2023-03-03|5411.69
#2023-03-06|5428.66
#2023-03-07|5314.10
#2023-03-08|5334.73
#2023-03-09|5150.18
#2023-03-10|4985.15
#2023-03-13|4904.08
#2023-03-14|5013.69
#2023-03-15|4923.50
#2023-03-16|4986.76
#2023-03-17|4872.56
#2023-03-20|4934.77
#2023-03-21|5059.52
#2023-03-22|4954.74
#2023-03-23|4914.22
#2023-03-24|4909.54
#2023-03-27|4958.59
#2023-03-28|4959.25
#2023-03-29|5028.51
#2023-03-30|5025.71
#2023-03-31|5102.16
#2023-04-03|5086.67
#2023-04-04|5037.87
#2023-04-05|5019.79
#2023-04-06|5036.73
#2023-04-07|5036.73
#2023-04-10|5049.81
#2023-04-11|5096.20
#2023-04-12|5100.84
#2023-04-13|5151.96
#2023-04-14|5179.77
#2023-04-17|5221.61
#2023-04-18|5241.63
#2023-04-19|5259.81
#2023-04-20|5239.89
#2023-04-21|5227.40
#2023-04-24|5214.52
#2023-04-25|5115.39
#2023-04-26|5063.39
#2023-04-27|5159.68
#2023-04-28|5216.46
#2023-05-01|5191.85
#2023-05-02|5083.84
#2023-05-03|5011.48
#2023-05-04|4949.78
#2023-05-05|5050.88
#2023-05-08|5049.28
#2023-05-09|5037.15
#2023-05-10|5033.95
#2023-05-11|5023.12
#2023-05-12|5017.53
#2023-05-15|5057.07
#2023-05-16|5009.16
#2023-05-17|5093.59
#2023-05-18|5131.84
#2023-05-19|5117.07
#2023-05-22|5142.50
#2023-05-23|5076.51
#2023-05-24|5017.23
#2023-05-25|5037.23
#2023-05-26|5087.69
#2023-05-29|5087.69
#2023-05-30|5111.18
#2023-05-31|5073.19
#2023-06-01|5111.58
#2023-06-02|5231.80
#2023-06-05|5207.02
#2023-06-06|5271.30
#2023-06-07|5300.20
#2023-06-08|5325.24
#2023-06-09|5323.98
#2023-06-12|5303.94
#2023-06-13|5361.95
#2023-06-14|5366.12
#2023-06-15|5445.19
#2023-06-16|5399.62
#2023-06-19|5399.62
#2023-06-20|5367.97
#2023-06-21|5346.27
#2023-06-22|5292.58
#2023-06-23|5260.40
#2023-06-26|5251.15
#2023-06-27|5314.62
#2023-06-28|5320.70
#2023-06-29|5380.59
#2023-06-30|5414.13
#2023-07-03|5447.60
#2023-07-04|5447.60
#2023-07-05|5412.40
#2023-07-06|5356.77
#2023-07-07|5377.56
#2023-07-10|5411.29
#2023-07-11|5475.53
#2023-07-12|5532.98
#2023-07-13|5600.94
#2023-07-14|5555.47
#2023-07-17|5589.54
#2023-07-18|5696.35
#2023-07-19|5714.35
#2023-07-20|5747.59
#2023-07-21|5730.91
#2023-07-24|5766.75
#2023-07-25|5756.35
#2023-07-26|5787.68
#2023-07-27|5706.30
#2023-07-28|5728.41
#2023-07-31|5748.23
#2023-08-01|5743.32
#2023-08-02|5686.22
#2023-08-03|5691.10
#2023-08-04|5671.28
#2023-08-07|5767.26
#2023-08-08|5729.88
#2023-08-09|5670.13
#2023-08-10|5665.97
#2023-08-11|5663.30
#2023-08-14|5645.07
#2023-08-15|5565.44
#2023-08-16|5545.57
#2023-08-17|5520.14
#2023-08-18|5517.27
#2023-08-21|5505.28
#2023-08-22|5461.33
#2023-08-23|5540.38
#2023-08-24|5521.78
#2023-08-25|5542.24
#2023-08-28|5578.25
#2023-08-29|5642.92
#2023-08-30|5659.69
#2023-08-31|5656.61
#2023-09-01|5684.91
#2023-09-04|5684.91
#2023-09-05|5650.34
#2023-09-06|5636.42
#2023-09-07|5643.06
#2023-09-08|5673.82
#2023-09-11|5690.69
#2023-09-12|5717.42
#2023-09-13|5719.83
#2023-09-14|5781.95
#2023-09-15|5744.14
#2023-09-18|5754.22
#2023-09-19|5741.41
#2023-09-20|5689.37
#2023-09-21|5578.82
#2023-09-22|5539.18
#2023-09-25|5548.05
#2023-09-26|5469.16
#2023-09-27|5459.67
#2023-09-28|5498.85
#2023-09-29|5449.50
#2023-10-02|5403.62
#2023-10-03|5282.30
#2023-10-04|5324.73
#2023-10-05|5352.49
#2023-10-06|5404.42
#2023-10-09|5408.31
#2023-10-10|5440.66
#2023-10-11|5445.91
#2023-10-12|5382.49
#2023-10-13|5352.52
#2023-10-16|5410.65
#2023-10-17|5425.23
#2023-10-18|5302.93
#2023-10-19|5228.71
#2023-10-20|5178.32
#2023-10-23|5163.15
#2023-10-24|5184.54
#2023-10-25|5134.30
#2023-10-26|5155.03
#2023-10-27|5067.00
#2023-10-30|5148.37
#2023-10-31|5191.97
#2023-11-01|5241.36
#2023-11-02|5382.09
#2023-11-03|5469.48
#2023-11-06|5423.64
#2023-11-07|5423.92
#2023-11-08|5433.87
#2023-11-09|5422.82
#2023-11-10|5479.47
#2023-11-13|5467.21
#2023-11-14|5593.28
#2023-11-15|5628.63
#2023-11-16|5633.08
#2023-11-17|5659.89
#2023-11-20|5689.88
#2023-11-21|5681.30
#2023-11-22|5712.08
#2023-11-23|5712.08
#2023-11-24|5730.78
#2023-11-27|5711.72
#2023-11-28|5710.36
#2023-11-29|5767.16
#2023-11-30|5807.36
#2023-12-01|5857.90
#2023-12-04|5870.90
#2023-12-05|5838.90
#2023-12-06|5787.09
#2023-12-07|5809.15
#2023-12-08|5851.97
#2023-12-11|5897.68
#2023-12-12|5938.25
#2023-12-13|6054.86
#2023-12-14|6169.26
#2023-12-15|6146.86
#2023-12-18|6150.37
#2023-12-19|6206.98
#2023-12-20|6099.55
#2023-12-21|6159.61
#2023-12-22|6185.21
#2023-12-25|6185.21
#2023-12-26|6211.07
#2023-12-27|6249.94
#2023-12-28|6263.21
#2023-12-29|6217.91
#2024-01-01|6217.91
#2024-01-02|6201.29
#2024-01-03|6130.73
#2024-01-04|6133.00
#2024-01-05|6144.79
#2024-01-08|6207.06
#2024-01-09|6150.27
#2024-01-10|6163.59
#2024-01-11|6115.23
#2024-01-12|6112.01
#2024-01-15|6112.01
#2024-01-16|6070.65
#2024-01-17|6041.18
#2024-01-18|6057.26
#2024-01-19|6137.65
#2024-01-22|6168.86
#2024-01-23|6176.05
#2024-01-24|6195.37
#2024-01-25|6250.73
#2024-01-26|6272.04
#2024-01-29|6293.26
#2024-01-30|6333.21
#2024-01-31|6245.98
#2024-02-01|6287.86
#2024-02-02|6325.76
#2024-02-05|6268.05
#2024-02-06|6299.49
#2024-02-07|6357.02
#2024-02-08|6360.52
#2024-02-09|6401.89
#2024-02-12|6433.58
#2024-02-13|6300.66
#2024-02-14|6372.65
#2024-02-15|6452.04
#2024-02-16|6455.90
#2024-02-19|6455.90
#2024-02-20|6432.48
#2024-02-21|6445.52
#2024-02-22|6534.21
#2024-02-23|6550.59
#2024-02-26|6512.82
#2024-02-27|6522.66
#2024-02-28|6555.65
#2024-02-29|6553.77
#2024-03-01|6550.46
#2024-03-04|6570.55
#2024-03-05|6524.49
#2024-03-06|6542.50
#2024-03-07|6546.98
#2024-03-08|6563.48
#2024-03-11|6555.19
#2024-03-12|6567.37
#2024-03-13|6601.34
#2024-03-14|6537.56
#2024-03-15|6549.72
#2024-03-18|6541.74
#2024-03-19|6580.32
#2024-03-20|6684.60
#2024-03-21|6766.50
#2024-03-22|6680.58
#2024-03-25|6680.85
#2024-03-26|6682.17
#2024-03-27|6763.00
#2024-03-28|6803.48
#2024-03-29|6803.48
#2024-04-01|6762.21
#2024-04-02|6707.42
#2024-04-03|6732.56
#2024-04-04|6665.23
#2024-04-05|6710.99
#2024-04-08|6742.52
#2024-04-09|6726.74
#2024-04-10|6609.81
#2024-04-11|6590.75
#2024-04-12|6484.92
#2024-04-15|6428.05
#2024-04-16|6401.67
#2024-04-17|6421.20
#2024-04-18|6430.84
#2024-04-19|6469.98
#2024-04-22|6567.91
#2024-04-23|6602.10
#2024-04-24|6578.07
#2024-04-25|6535.42
#2024-04-26|6549.84
#2024-04-29|6525.85
#2024-04-30|6437.08
#2024-05-01|6464.94
#2024-05-02|6523.99
#2024-05-03|6552.74
#2024-05-06|6635.72
#2024-05-07|6645.30
#2024-05-08|6647.84
#2024-05-09|6710.17
#2024-05-10|6721.39
#2024-05-13|6693.02
#2024-05-14|6746.88
#2024-05-15|6846.04
#2024-05-16|6812.41
#2024-05-17|6857.17
#2024-05-20|6829.80
#2024-05-21|6859.56
#2024-05-22|6825.90
#2024-05-23|6706.09
#2024-05-24|6766.74
#2024-05-27|6766.74
#2024-05-28|6694.34
#2024-05-29|6625.61
#2024-05-30|6670.16
#2024-05-31|6728.20
#2024-06-03|6725.04
#2024-06-04|6687.68
#2024-06-05|6737.25
#2024-06-06|6712.71
#2024-06-07|6683.34
#2024-06-10|6705.14
#2024-06-11|6656.35
#2024-06-12|6721.23
#2024-06-13|6670.22
#2024-06-14|6646.82
#2024-06-17|6690.93
#2024-06-18|6713.50
#2024-06-19|6713.50
#2024-06-20|6737.71
#2024-06-21|6716.83
#2024-06-24|6773.25
#2024-06-25|6747.93
#2024-06-26|6718.41
#2024-06-27|6705.29
#2024-06-28|6715.03
#2024-07-01|6722.46
#2024-07-02|6767.10
#2024-07-03|6767.95
#2024-07-04|6767.95
#2024-07-05|6779.32
#2024-07-08|6752.60
#2024-07-09|6801.10
#2024-07-10|6872.87
#2024-07-11|6954.69
#2024-07-12|7020.18
#2024-07-15|7143.49
#2024-07-16|7205.92
#2024-07-17|7201.79
#2024-07-18|7112.06
#2024-07-19|7065.80
#2024-07-22|7142.13
#2024-07-23|7159.58
#2024-07-24|7056.01
#2024-07-25|7125.37
#2024-07-26|7203.50
#2024-07-29|7173.34
#2024-07-30|7219.75
#2024-07-31|7217.86
#2024-08-01|7095.38
#2024-08-02|6918.30
#2024-08-05|6707.51
#2024-08-06|6825.27
#2024-08-07|6824.65
#2024-08-08|6949.42
#2024-08-09|6974.03
#2024-08-12|6924.14
#2024-08-13|7004.92
#2024-08-14|7098.79
#2024-08-15|7149.56
#2024-08-16|7189.16
#2024-08-19|7231.62
#2024-08-20|7191.45
#2024-08-21|7200.00
#2024-08-22|7210.96
#2024-08-23|7312.05
#2024-08-26|7327.96
#2024-08-27|7363.31
#2024-08-28|7361.37
#2024-08-29|7403.56
#2024-08-30|7482.99
#2024-09-02|7482.99
#2024-09-03|7373.05
#2024-09-04|7378.10
#2024-09-05|7307.80
#2024-09-06|7194.31
#2024-09-09|7254.09
#2024-09-10|7232.30
#2024-09-11|7205.00
#2024-09-12|7229.13
#2024-09-13|7266.36
#2024-09-16|7363.15
#2024-09-17|7405.01
#2024-09-18|7405.35
#2024-09-19|7506.93
#2024-09-20|7482.85
#2024-09-23|7479.56
#2024-09-24|7477.49
#2024-09-25|7427.39
#2024-09-26|7459.81
#2024-09-27|7497.57
#2024-09-30|7510.59
#2024-10-01|7463.01
#2024-10-02|7484.29
#2024-10-03|7456.80
#2024-10-04|7563.12
#2024-10-07|7475.92
#2024-10-08|7517.47
#2024-10-09|7580.90
#2024-10-10|7554.13
#2024-10-11|7677.25
#2024-10-14|7738.85
#2024-10-15|7797.13
#2024-10-16|7887.70
#2024-10-17|7903.82
#2024-10-18|7937.46
#2024-10-21|7883.54
#2024-10-22|7838.35
#2024-10-23|7803.88
#2024-10-24|7830.05
#2024-10-25|7741.80
#2024-10-28|7830.15
#2024-10-29|7806.78
#2024-10-30|7795.17
#2024-10-31|7682.08
#2024-11-01|7684.45
#2024-11-04|7625.20
#2024-11-05|7733.70
#2024-11-06|8178.70
#2024-11-07|8082.96
#2024-11-08|8169.19
#2024-11-11|8336.07
#2024-11-12|8274.37
#2024-11-13|8257.23
#2024-11-14|8249.07
#2024-11-15|8277.58
#2024-11-18|8321.42
#2024-11-19|8293.24
#2024-11-20|8282.64
#2024-11-21|8379.17
#2024-11-22|8466.21
#2024-11-25|8507.34
#2024-11-26|8510.31
#2024-11-27|8537.91
#2024-11-28|8537.91
#2024-11-29|8551.78
#2024-12-02|8466.32
#2024-12-03|8426.00
#2024-12-04|8433.41
#2024-12-05|8438.96
#2024-12-06|8454.93
#2024-12-09|8345.90
#2024-12-10|8334.69
#2024-12-11|8388.03
#2024-12-12|8358.23
#2024-12-13|8309.97
#2024-12-16|8318.10
#2024-12-17|8233.64
#2024-12-18|7943.27
#2024-12-19|7941.06
#2024-12-20|8050.41
#2024-12-23|8077.56
#2024-12-24|8185.95
#2024-12-25|8185.95
#2024-12-26|8203.59
#2024-12-27|8124.14
#2024-12-30|8039.96
#2024-12-31|8033.70
#2025-01-01|8033.70
#2025-01-02|8030.71
#2025-01-03|8114.38
#2025-01-06|8096.27
#2025-01-07|8007.44
#2025-01-08|8035.29
#2025-01-09|8035.29
#2025-01-10|7810.29
#2025-01-13|7828.29
#2025-01-14|7929.16
#2025-01-15|8168.06
#2025-01-16|8268.87
#2025-01-17|8359.11
#2025-01-20|8359.11
#2025-01-21|8449.16
#2025-01-22|8416.33
#2025-01-23|8469.95
#2025-01-24|8506.22
#2025-01-27|8517.99
#2025-01-28|8547.35
#2025-01-29|8534.53
#2025-01-30|8602.71
#2025-01-31|8556.69
#2025-02-03|8452.81
#2025-02-04|8419.66
#2025-02-05|8498.63
#2025-02-06|8555.07
#2025-02-07|8502.21
#2025-02-10|8441.73
#2025-02-11|8435.62
#2025-02-12|8407.82
#2025-02-13|8521.99
#2025-02-14|8534.55
#2025-02-17|8534.55
#2025-02-18|8584.66
#2025-02-19|8576.61
#2025-02-20|8457.52
#2025-02-21|8323.75
#2025-02-24|8374.96
#2025-02-25|8333.92
#2025-02-26|8328.29
#2025-02-27|8329.25
#2025-02-28|8517.22
#2025-03-03|8393.67
#2025-03-04|8109.27
#2025-03-05|8209.29
#2025-03-06|8055.46
#2025-03-07|8013.17
#2025-03-10|7787.42
#2025-03-11|7781.75
#2025-03-12|7821.70
#2025-03-13|7768.71
#2025-03-14|7964.57
#2025-03-17|8117.31
#2025-03-18|8092.90
#2025-03-19|8190.82
#2025-03-20|8211.57
#2025-03-21|8163.43
#2025-03-24|8322.04
#2025-03-25|8366.01
#2025-03-26|8305.70
#2025-03-27|8247.82
#2025-03-28|8078.16
#2025-03-31|8139.04
#2025-04-01|8163.94
#2025-04-02|8280.40
#2025-04-03|7836.53
#2025-04-04|7277.62
#2025-04-07|7246.27
#2025-04-08|7197.69
#2025-04-09|7806.80
#2025-04-10|7570.49
#2025-04-11|7692.51
#2025-04-14|7790.21
#2025-04-15|7809.31
#2025-04-16|7642.94
#2025-04-17|7696.93
#2025-04-18|7696.93
#2025-04-21|7494.50
#2025-04-22|7739.20
#2025-04-23|7838.35
#2025-04-24|8008.94
#2025-04-25|8010.87
#2025-04-28|8029.52
#2025-04-29|8099.03
#2025-04-30|8095.03
#2025-05-01|8094.38
#2025-05-02|8258.54
#2025-05-05|8105.71
#2025-05-06|8060.57
#2025-05-07|8142.50
#2025-05-08|8206.40
#2025-05-09|8218.35
#2025-05-12|8392.54
#2025-05-13|8454.69
#2025-05-14|8425.21
#2025-05-15|8465.50
#2025-05-16|8545.18
#2025-05-19|8531.04
#2025-05-20|8480.73
#2025-05-21|8321.58
#2025-05-22|8323.15
#2025-05-23|8303.16
#2025-05-26|8303.16
#2025-05-27|8449.40
#2025-05-28|8366.41
#2025-05-29|8389.53
#2025-05-30|8377.45
#2025-06-02|8374.05
#2025-06-03|8369.73
#2025-06-04|8318.89
#2025-06-05|8315.29
#2025-06-06|8417.65
#2025-06-09|8395.61
#2025-06-10|8392.49
#2025-06-11|8400.98
#2025-06-12|8400.54
#2025-06-13|8280.43
#2025-06-16|8388.51
#2025-06-17|8301.98
#2025-06-18|8397.31
#2025-06-19|8397.31
#2025-06-20|8408.16
#2025-06-23|8457.26
#2025-06-24|8620.20
#2025-06-25|8610.86
#2025-06-26|8677.87
#2025-06-27|8717.71
#2025-06-30|8782.61
#2025-07-01|8808.27
#2025-07-02|8841.50
#2025-07-03|8908.86
#2025-07-04|8908.86
#2025-07-07|8842.37
#2025-07-08|8806.27
#2025-07-09|8871.74
#2025-07-10|8950.95
#2025-07-11|8884.15
#2025-07-14|8936.48
#2025-07-15|8782.07
#2025-07-16|8883.19
#2025-07-17|8989.65
#2025-07-18|9007.13
#2025-07-21|8952.42
#2025-07-22|8960.67
#2025-07-23|9049.84
#2025-07-24|9089.51
#2025-07-25|9145.33
#2025-07-28|9099.29
#2025-07-29|9082.70
#2025-07-30|9089.52
#2025-07-31|9044.57
#2025-08-01|8886.65
#2025-08-04|8964.43
#2025-08-05|8942.81
#2025-08-06|8989.64
#2025-08-07|8929.85
#2025-08-08|8986.65
#2025-08-11|8992.02
#2025-08-12|9116.61
#2025-08-13|9132.73
#2025-08-14|9153.74
#2025-08-15|9049.93
#2025-08-18|9039.91
#2025-08-19|9010.05
#2025-08-20|9026.01
#2025-08-21|9001.69
#2025-08-22|9149.42
#2025-08-25|9094.75
#2025-08-26|9167.46
#2025-08-27|9161.89
#2025-08-28|9184.89
#2025-08-29|9181.43
#2025-09-01|9181.43
#2025-09-02|9099.47
#2025-09-03|9072.17
#2025-09-04|9181.61
#2025-09-05|9047.59
#2025-09-08|9109.13
#2025-09-09|9144.78
#2025-09-10|9133.61
#2025-09-11|9300.68
#2025-09-12|9239.98
#2025-09-15|9213.71
#2025-09-16|9196.87
#2025-09-17|9244.78
#2025-09-18|9271.25
#2025-09-19|9291.04
#2025-09-22|9279.70
#2025-09-23|9244.04
#2025-09-24|9152.80
#2025-09-25|9125.46
#2025-09-26|9186.70
#2025-09-29|9269.72
#2025-09-30|9217.34
#2025-10-01|9079.80
#2025-10-02|9100.00
#2025-10-03|9167.03
#2025-10-06|9165.01
#2025-10-07|9156.53
#2025-10-08|9144.94
#2025-10-09|9137.79
#2025-10-10|8892.16
#2025-10-13|9004.00
#2025-10-14|9065.74
#2025-10-15|9089.95
#2025-10-16|8883.07
#2025-10-17|8901.69
#2025-10-20|9018.25
#2025-10-21|8995.83
#2025-10-22|8931.88
#2025-10-23|8945.23
#2025-10-24|9069.20
#2025-10-27|9109.48
#2025-10-28|9044.49
#2025-10-29|8895.70
#2025-10-30|8884.55
#2025-10-31|8910.70
#2025-11-03|8890.26
#2025-11-04|8914.11
#2025-11-05|8966.69
#2025-11-06|8893.38
#2025-11-07|8996.04
#2025-11-10|9028.14
#2025-11-11|9060.97
#2025-11-12|9159.23
#2025-11-13|9039.88
#2025-11-14|8973.10
#2025-11-17|8765.68
#2025-11-18|8771.60
#2025-11-19|8796.24
#2025-11-20|8681.13
#2025-11-21|8763.07
#2025-11-24|8855.18
#2025-11-25|8943.20
#2025-11-26|9046.57
#2025-11-27|9046.57
#2025-11-28|9119.94
#2025-12-01|9032.74
#2025-12-02|9028.72
#2025-12-03|9161.84
#2025-12-04|9193.95
#2025-12-05|9203.82
#2025-12-08|9168.80
#2025-12-09|9208.69
#2025-12-10|9283.69
#2025-12-11|9344.10
#2025-12-12|9279.44
#2025-12-15|9247.62
#2025-12-16|9209.66
#2025-12-17|9210.46
#2025-12-18|9204.38
#2025-12-19|9235.98
#2025-12-22|9364.77
#2025-12-23|9359.26
#2025-12-24|9393.76
#2025-12-25|9393.76
#2025-12-26|9372.07
#2025-12-29|9349.21
#2025-12-30|9313.55
#2025-12-31|9243.13
#2026-01-01|9243.13
#2026-01-02|9306.94
#2026-01-05|9545.38
#2026-01-06|9571.04
#2026-01-07|9418.13
#2026-01-08|9461.40
#2026-01-09|9471.29
#2026-01-12|9497.87
#2026-01-13|9440.24
#2026-01-14|9485.19
#2026-01-15|9569.28
#2026-01-16|9571.45
#2026-01-19|9571.45
#2026-01-20|9298.25
#2026-01-21|9359.44
#2026-01-22|9409.38
#2026-01-23|9264.97
#2026-01-26|9298.93
#2026-01-27|9218.28
#2026-01-28|9217.07
#2026-01-29|9225.11
#2026-01-30|9196.14
#2026-02-02|9230.31
#2026-02-03|9023.76
#2026-02-04|9054.83
#2026-02-05|8874.33
#2026-02-06|9054.00
#2026-02-09|9109.11
#2026-02-10|8970.07
#2026-02-11|8816.75
#2026-02-12|8657.65
#2026-02-13|8732.32
#2026-02-16|8732.32
#2026-02-17|8761.49
#2026-02-18|8848.83
#2026-02-19|8754.41
#2026-02-20|8765.89
#2026-02-23|8543.34
#2026-02-24|8642.41
#2026-02-25|8775.35
#2026-02-26|8900.49
#2026-02-27|8705.04
#2026-03-02|8644.04
#2026-03-03|8601.48
#2026-03-04|8709.47
#2026-03-05|8709.99
#2026-03-06|8578.55
#2026-03-09|8572.61
#2026-03-10|8508.86
#2026-03-11|8450.42
#2026-03-12|8289.03
#2026-03-13|8309.93
#2026-03-16|8370.29
#2026-03-17|8468.20
#2026-03-18|8384.26
#2026-03-19|8379.14
#2026-03-20|8348.07
#2026-03-23|8409.34
#2026-03-24|8342.97
#2026-03-25|8333.06
#2026-03-26|8281.98
#2026-03-27|8102.12
#2026-03-30|8190.25
#2026-03-31|8363.65
#2026-04-01|8360.17
#2026-04-02|8393.40