Table Data - Nasdaq US Benchmark Full Line Insurance Net Total Return Index
| Title | Nasdaq US Benchmark Full Line Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB30302010N |
| 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: NQUSB30302010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 946.88 |
| 2012-12-04 | 949.68 |
| 2012-12-05 | 964.98 |
| 2012-12-06 | 954.05 |
| 2012-12-07 | 974.77 |
| 2012-12-10 | 958.03 |
| 2012-12-11 | 1002.03 |
| 2012-12-12 | 991.71 |
| 2012-12-13 | 974.52 |
| 2012-12-14 | 966.40 |
| 2012-12-17 | 994.66 |
| 2012-12-18 | 1011.25 |
| 2012-12-19 | 997.39 |
| 2012-12-20 | 1014.30 |
| 2012-12-21 | 991.62 |
| 2012-12-24 | 1002.39 |
| 2012-12-25 | . |
| 2012-12-26 | 1004.61 |
| 2012-12-27 | 998.25 |
| 2012-12-28 | 987.04 |
| 2012-12-31 | 1005.16 |
| 2013-01-01 | . |
| 2013-01-02 | 1042.40 |
| 2013-01-03 | 1039.78 |
| 2013-01-04 | 1045.41 |
| 2013-01-07 | 1034.24 |
| 2013-01-08 | 1025.93 |
| 2013-01-09 | 1029.33 |
| 2013-01-10 | 1032.53 |
| 2013-01-11 | 1019.16 |
| 2013-01-14 | 1014.75 |
| 2013-01-15 | 1011.07 |
| 2013-01-16 | 1028.77 |
| 2013-01-17 | 1023.34 |
| 2013-01-18 | 1021.09 |
| 2013-01-21 | . |
| 2013-01-22 | 1041.97 |
| 2013-01-23 | 1053.86 |
| 2013-01-24 | 1056.25 |
| 2013-01-25 | 1061.09 |
| 2013-01-28 | 1074.88 |
| 2013-01-29 | 1088.05 |
| 2013-01-30 | 1082.46 |
| 2013-01-31 | 1087.24 |
| 2013-02-01 | 1114.46 |
| 2013-02-04 | 1095.39 |
| 2013-02-05 | 1106.67 |
| 2013-02-06 | 1107.17 |
| 2013-02-07 | 1103.31 |
| 2013-02-08 | 1105.42 |
| 2013-02-11 | 1122.18 |
| 2013-02-12 | 1103.80 |
| 2013-02-13 | 1109.75 |
| 2013-02-14 | 1117.20 |
| 2013-02-15 | 1095.48 |
| 2013-02-18 | . |
| 2013-02-19 | 1106.17 |
| 2013-02-20 | 1078.77 |
| 2013-02-21 | 1068.76 |
| 2013-02-22 | 1098.30 |
| 2013-02-25 | 1058.67 |
| 2013-02-26 | 1075.12 |
| 2013-02-27 | 1079.27 |
| 2013-02-28 | 1083.60 |
| 2013-03-01 | 1079.57 |
| 2013-03-04 | 1084.55 |
| 2013-03-05 | 1092.41 |
| 2013-03-06 | 1097.51 |
| 2013-03-07 | 1111.96 |
| 2013-03-08 | 1132.53 |
| 2013-03-11 | 1131.38 |
| 2013-03-12 | 1123.78 |
| 2013-03-13 | 1119.36 |
| 2013-03-14 | 1127.48 |
| 2013-03-15 | 1125.99 |
| 2013-03-18 | 1114.75 |
| 2013-03-19 | 1107.16 |
| 2013-03-20 | 1109.79 |
| 2013-03-21 | 1097.27 |
| 2013-03-22 | 1100.15 |
| 2013-03-25 | 1096.02 |
| 2013-03-26 | 1114.50 |
| 2013-03-27 | 1108.25 |
| 2013-03-28 | 1120.99 |
| 2013-03-29 | . |
| 2013-04-01 | 1106.24 |
| 2013-04-02 | 1122.93 |
| 2013-04-03 | 1090.74 |
| 2013-04-04 | 1094.48 |
| 2013-04-05 | 1111.52 |
| 2013-04-08 | 1151.64 |
| 2013-04-09 | 1141.56 |
| 2013-04-10 | 1159.05 |
| 2013-04-11 | 1169.43 |
| 2013-04-12 | 1163.13 |
| 2013-04-15 | 1117.26 |
| 2013-04-16 | 1148.34 |
| 2013-04-17 | 1122.10 |
| 2013-04-18 | 1113.77 |
| 2013-04-19 | 1128.57 |
| 2013-04-22 | 1120.90 |
| 2013-04-23 | 1172.97 |
| 2013-04-24 | 1198.50 |
| 2013-04-25 | 1212.97 |
| 2013-04-26 | 1177.31 |
| 2013-04-29 | 1188.04 |
| 2013-04-30 | 1197.35 |
| 2013-05-01 | 1189.38 |
| 2013-05-02 | 1216.52 |
| 2013-05-03 | 1275.17 |
| 2013-05-06 | 1299.26 |
| 2013-05-07 | 1281.33 |
| 2013-05-08 | 1278.53 |
| 2013-05-09 | 1269.70 |
| 2013-05-10 | 1273.85 |
| 2013-05-13 | 1285.91 |
| 2013-05-14 | 1324.32 |
| 2013-05-15 | 1314.78 |
| 2013-05-16 | 1298.53 |
| 2013-05-17 | 1308.49 |
| 2013-05-20 | 1300.26 |
| 2013-05-21 | 1301.17 |
| 2013-05-22 | 1283.65 |
| 2013-05-23 | 1287.29 |
| 2013-05-24 | 1289.72 |
| 2013-05-27 | . |
| 2013-05-28 | 1303.87 |
| 2013-05-29 | 1313.05 |
| 2013-05-30 | 1334.08 |
| 2013-05-31 | 1287.55 |
| 2013-06-03 | 1289.84 |
| 2013-06-04 | 1273.36 |
| 2013-06-05 | 1262.92 |
| 2013-06-06 | 1289.32 |
| 2013-06-07 | 1306.26 |
| 2013-06-10 | 1323.44 |
| 2013-06-11 | 1292.83 |
| 2013-06-12 | 1283.87 |
| 2013-06-13 | 1318.31 |
| 2013-06-14 | 1299.06 |
| 2013-06-17 | 1297.24 |
| 2013-06-18 | 1301.71 |
| 2013-06-19 | 1288.55 |
| 2013-06-20 | 1275.00 |
| 2013-06-21 | 1259.55 |
| 2013-06-24 | 1222.50 |
| 2013-06-25 | 1250.22 |
| 2013-06-26 | 1262.28 |
| 2013-06-27 | 1292.24 |
| 2013-06-28 | 1295.19 |
| 2013-07-01 | 1307.31 |
| 2013-07-02 | 1300.62 |
| 2013-07-03 | 1280.99 |
| 2013-07-04 | . |
| 2013-07-05 | 1311.86 |
| 2013-07-08 | 1320.30 |
| 2013-07-09 | 1327.41 |
| 2013-07-10 | 1327.47 |
| 2013-07-11 | 1332.72 |
| 2013-07-12 | 1354.77 |
| 2013-07-15 | 1353.02 |
| 2013-07-16 | 1340.80 |
| 2013-07-17 | 1353.49 |
| 2013-07-18 | 1359.39 |
| 2013-07-19 | 1355.32 |
| 2013-07-22 | 1371.27 |
| 2013-07-23 | 1347.50 |
| 2013-07-24 | 1330.14 |
| 2013-07-25 | 1344.53 |
| 2013-07-26 | 1344.74 |
| 2013-07-29 | 1333.76 |
| 2013-07-30 | 1323.32 |
| 2013-07-31 | 1316.67 |
| 2013-08-01 | 1361.28 |
| 2013-08-02 | 1390.58 |
| 2013-08-05 | 1395.06 |
| 2013-08-06 | 1381.18 |
| 2013-08-07 | 1377.82 |
| 2013-08-08 | 1391.96 |
| 2013-08-09 | 1379.08 |
| 2013-08-12 | 1370.81 |
| 2013-08-13 | 1386.71 |
| 2013-08-14 | 1379.71 |
| 2013-08-15 | 1353.17 |
| 2013-08-16 | 1354.88 |
| 2013-08-19 | 1333.68 |
| 2013-08-20 | 1348.80 |
| 2013-08-21 | 1342.37 |
| 2013-08-22 | 1354.52 |
| 2013-08-23 | 1359.61 |
| 2013-08-26 | 1358.18 |
| 2013-08-27 | 1323.42 |
| 2013-08-28 | 1330.09 |
| 2013-08-29 | 1336.49 |
| 2013-08-30 | 1330.40 |
| 2013-09-02 | . |
| 2013-09-03 | 1362.51 |
| 2013-09-04 | 1379.11 |
| 2013-09-05 | 1388.78 |
| 2013-09-06 | 1378.15 |
| 2013-09-09 | 1407.34 |
| 2013-09-10 | 1414.96 |
| 2013-09-11 | 1423.57 |
| 2013-09-12 | 1409.67 |
| 2013-09-13 | 1420.15 |
| 2013-09-16 | 1421.97 |
| 2013-09-17 | 1443.21 |
| 2013-09-18 | 1443.59 |
| 2013-09-19 | 1421.07 |
| 2013-09-20 | 1422.46 |
| 2013-09-23 | 1404.27 |
| 2013-09-24 | 1409.06 |
| 2013-09-25 | 1417.70 |
| 2013-09-26 | 1413.94 |
| 2013-09-27 | 1404.79 |
| 2013-09-30 | 1391.49 |
| 2013-10-01 | 1404.04 |
| 2013-10-02 | 1404.93 |
| 2013-10-03 | 1394.56 |
| 2013-10-04 | 1415.91 |
| 2013-10-07 | 1394.01 |
| 2013-10-08 | 1366.58 |
| 2013-10-09 | 1377.19 |
| 2013-10-10 | 1425.43 |
| 2013-10-11 | 1436.93 |
| 2013-10-14 | 1445.34 |
| 2013-10-15 | 1438.38 |
| 2013-10-16 | 1472.28 |
| 2013-10-17 | 1490.13 |
| 2013-10-18 | 1499.56 |
| 2013-10-21 | 1491.87 |
| 2013-10-22 | 1497.09 |
| 2013-10-23 | 1482.53 |
| 2013-10-24 | 1483.76 |
| 2013-10-25 | 1485.68 |
| 2013-10-28 | 1478.53 |
| 2013-10-29 | 1498.70 |
| 2013-10-30 | 1492.50 |
| 2013-10-31 | 1481.16 |
| 2013-11-01 | 1404.03 |
| 2013-11-04 | 1425.88 |
| 2013-11-05 | 1404.50 |
| 2013-11-06 | 1389.92 |
| 2013-11-07 | 1376.71 |
| 2013-11-08 | 1415.48 |
| 2013-11-11 | 1424.12 |
| 2013-11-12 | 1407.06 |
| 2013-11-13 | 1421.24 |
| 2013-11-14 | 1442.54 |
| 2013-11-15 | 1441.44 |
| 2013-11-18 | 1430.86 |
| 2013-11-19 | 1424.80 |
| 2013-11-20 | 1414.91 |
| 2013-11-21 | 1434.49 |
| 2013-11-22 | 1451.04 |
| 2013-11-25 | 1457.75 |
| 2013-11-26 | 1447.42 |
| 2013-11-27 | 1456.02 |
| 2013-11-28 | . |
| 2013-11-29 | 1455.16 |
| 2013-12-02 | 1455.11 |
| 2013-12-03 | 1430.22 |
| 2013-12-04 | 1437.41 |
| 2013-12-05 | 1418.85 |
| 2013-12-06 | 1455.80 |
| 2013-12-09 | 1457.48 |
| 2013-12-10 | 1450.49 |
| 2013-12-11 | 1430.01 |
| 2013-12-12 | 1444.34 |
| 2013-12-13 | 1451.46 |
| 2013-12-16 | 1464.19 |
| 2013-12-17 | 1442.45 |
| 2013-12-18 | 1467.30 |
| 2013-12-19 | 1468.91 |
| 2013-12-20 | 1489.07 |
| 2013-12-23 | 1498.08 |
| 2013-12-24 | 1498.83 |
| 2013-12-25 | . |
| 2013-12-26 | 1492.13 |
| 2013-12-27 | 1494.22 |
| 2013-12-30 | 1492.46 |
| 2013-12-31 | 1491.18 |
| 2014-01-01 | . |
| 2014-01-02 | 1476.69 |
| 2014-01-03 | 1482.27 |
| 2014-01-06 | 1472.70 |
| 2014-01-07 | 1488.70 |
| 2014-01-08 | 1502.16 |
| 2014-01-09 | 1510.44 |
| 2014-01-10 | 1514.32 |
| 2014-01-13 | 1488.32 |
| 2014-01-14 | 1499.86 |
| 2014-01-15 | 1513.09 |
| 2014-01-16 | 1494.93 |
| 2014-01-17 | 1478.73 |
| 2014-01-20 | . |
| 2014-01-21 | 1470.43 |
| 2014-01-22 | 1462.61 |
| 2014-01-23 | 1429.86 |
| 2014-01-24 | 1389.82 |
| 2014-01-27 | 1375.81 |
| 2014-01-28 | 1408.75 |
| 2014-01-29 | 1391.86 |
| 2014-01-30 | 1420.26 |
| 2014-01-31 | 1393.94 |
| 2014-02-03 | 1360.31 |
| 2014-02-04 | 1382.44 |
| 2014-02-05 | 1388.22 |
| 2014-02-06 | 1393.37 |
| 2014-02-07 | 1426.38 |
| 2014-02-10 | 1422.86 |
| 2014-02-11 | 1429.27 |
| 2014-02-12 | 1430.69 |
| 2014-02-13 | 1443.16 |
| 2014-02-14 | 1431.00 |
| 2014-02-17 | . |
| 2014-02-18 | 1460.47 |
| 2014-02-19 | 1434.76 |
| 2014-02-20 | 1434.72 |
| 2014-02-21 | 1428.95 |
| 2014-02-24 | 1441.46 |
| 2014-02-25 | 1428.92 |
| 2014-02-26 | 1423.79 |
| 2014-02-27 | 1438.98 |
| 2014-02-28 | 1453.43 |
| 2014-03-03 | 1442.50 |
| 2014-03-04 | 1469.77 |
| 2014-03-05 | 1486.40 |
| 2014-03-06 | 1496.19 |
| 2014-03-07 | 1497.15 |
| 2014-03-10 | 1491.21 |
| 2014-03-11 | 1478.01 |
| 2014-03-12 | 1463.28 |
| 2014-03-13 | 1430.94 |
| 2014-03-14 | 1430.16 |
| 2014-03-17 | 1438.49 |
| 2014-03-18 | 1457.66 |
| 2014-03-19 | 1454.82 |
| 2014-03-20 | 1474.01 |
| 2014-03-21 | 1465.44 |
| 2014-03-24 | 1458.33 |
| 2014-03-25 | 1469.46 |
| 2014-03-26 | 1453.65 |
| 2014-03-27 | 1443.18 |
| 2014-03-28 | 1457.05 |
| 2014-03-31 | 1464.06 |
| 2014-04-01 | 1466.82 |
| 2014-04-02 | 1482.70 |
| 2014-04-03 | 1489.19 |
| 2014-04-04 | 1476.78 |
| 2014-04-07 | 1451.15 |
| 2014-04-08 | 1461.04 |
| 2014-04-09 | 1487.03 |
| 2014-04-10 | 1454.88 |
| 2014-04-11 | 1434.21 |
| 2014-04-14 | 1439.99 |
| 2014-04-15 | 1447.89 |
| 2014-04-16 | 1465.34 |
| 2014-04-17 | 1477.42 |
| 2014-04-18 | . |
| 2014-04-21 | 1476.21 |
| 2014-04-22 | 1482.31 |
| 2014-04-23 | 1497.89 |
| 2014-04-24 | 1518.21 |
| 2014-04-25 | 1498.25 |
| 2014-04-28 | 1505.67 |
| 2014-04-29 | 1526.60 |
| 2014-04-30 | 1539.04 |
| 2014-05-01 | 1535.20 |
| 2014-05-02 | 1521.90 |
| 2014-05-05 | 1528.69 |
| 2014-05-06 | 1472.17 |
| 2014-05-07 | 1500.80 |
| 2014-05-08 | 1518.17 |
| 2014-05-09 | 1512.16 |
| 2014-05-12 | 1541.77 |
| 2014-05-13 | 1552.42 |
| 2014-05-14 | 1534.41 |
| 2014-05-15 | 1518.60 |
| 2014-05-16 | 1510.97 |
| 2014-05-19 | 1515.80 |
| 2014-05-20 | 1508.63 |
| 2014-05-21 | 1534.52 |
| 2014-05-22 | 1537.41 |
| 2014-05-23 | 1540.16 |
| 2014-05-26 | . |
| 2014-05-27 | 1544.91 |
| 2014-05-28 | 1536.44 |
| 2014-05-29 | 1554.86 |
| 2014-05-30 | 1550.98 |
| 2014-06-02 | 1555.98 |
| 2014-06-03 | 1567.10 |
| 2014-06-04 | 1576.55 |
| 2014-06-05 | 1580.77 |
| 2014-06-06 | 1593.49 |
| 2014-06-09 | 1587.75 |
| 2014-06-10 | 1587.76 |
| 2014-06-11 | 1580.85 |
| 2014-06-12 | 1569.97 |
| 2014-06-13 | 1575.67 |
| 2014-06-16 | 1581.60 |
| 2014-06-17 | 1589.94 |
| 2014-06-18 | 1598.65 |
| 2014-06-19 | 1601.96 |
| 2014-06-20 | 1599.44 |
| 2014-06-23 | 1603.00 |
| 2014-06-24 | 1590.30 |
| 2014-06-25 | 1582.67 |
| 2014-06-26 | 1581.61 |
| 2014-06-27 | 1574.33 |
| 2014-06-30 | 1574.68 |
| 2014-07-01 | 1598.23 |
| 2014-07-02 | 1591.51 |
| 2014-07-03 | 1607.25 |
| 2014-07-04 | . |
| 2014-07-07 | 1599.20 |
| 2014-07-08 | 1588.04 |
| 2014-07-09 | 1591.47 |
| 2014-07-10 | 1574.72 |
| 2014-07-11 | 1577.03 |
| 2014-07-14 | 1591.44 |
| 2014-07-15 | 1589.86 |
| 2014-07-16 | 1589.44 |
| 2014-07-17 | 1576.13 |
| 2014-07-18 | 1590.77 |
| 2014-07-21 | 1589.13 |
| 2014-07-22 | 1576.97 |
| 2014-07-23 | 1584.73 |
| 2014-07-24 | 1587.96 |
| 2014-07-25 | 1559.54 |
| 2014-07-28 | 1555.40 |
| 2014-07-29 | 1539.13 |
| 2014-07-30 | 1527.93 |
| 2014-07-31 | 1499.89 |
| 2014-08-01 | 1500.60 |
| 2014-08-04 | 1517.28 |
| 2014-08-05 | 1504.06 |
| 2014-08-06 | 1514.29 |
| 2014-08-07 | 1499.73 |
| 2014-08-08 | 1510.29 |
| 2014-08-11 | 1524.57 |
| 2014-08-12 | 1535.65 |
| 2014-08-13 | 1542.40 |
| 2014-08-14 | 1557.95 |
| 2014-08-15 | 1554.97 |
| 2014-08-18 | 1570.77 |
| 2014-08-19 | 1575.26 |
| 2014-08-20 | 1581.47 |
| 2014-08-21 | 1600.74 |
| 2014-08-22 | 1594.63 |
| 2014-08-25 | 1610.68 |
| 2014-08-26 | 1618.48 |
| 2014-08-27 | 1620.95 |
| 2014-08-28 | 1609.61 |
| 2014-08-29 | 1618.49 |
| 2014-09-01 | . |
| 2014-09-02 | 1613.14 |
| 2014-09-03 | 1606.20 |
| 2014-09-04 | 1596.87 |
| 2014-09-05 | 1592.82 |
| 2014-09-08 | 1599.31 |
| 2014-09-09 | 1594.13 |
| 2014-09-10 | 1604.01 |
| 2014-09-11 | 1605.58 |
| 2014-09-12 | 1600.19 |
| 2014-09-15 | 1604.76 |
| 2014-09-16 | 1610.77 |
| 2014-09-17 | 1618.50 |
| 2014-09-18 | 1631.57 |
| 2014-09-19 | 1606.25 |
| 2014-09-22 | 1595.21 |
| 2014-09-23 | 1582.34 |
| 2014-09-24 | 1597.39 |
| 2014-09-25 | 1574.03 |
| 2014-09-26 | 1586.39 |
| 2014-09-29 | 1577.39 |
| 2014-09-30 | 1571.96 |
| 2014-10-01 | 1541.86 |
| 2014-10-02 | 1535.85 |
| 2014-10-03 | 1557.97 |
| 2014-10-06 | 1541.90 |
| 2014-10-07 | 1496.26 |
| 2014-10-08 | 1524.53 |
| 2014-10-09 | 1483.80 |
| 2014-10-10 | 1469.68 |
| 2014-10-13 | 1463.29 |
| 2014-10-14 | 1472.25 |
| 2014-10-15 | 1460.45 |
| 2014-10-16 | 1454.24 |
| 2014-10-17 | 1489.77 |
| 2014-10-20 | 1498.16 |
| 2014-10-21 | 1529.42 |
| 2014-10-22 | 1517.87 |
| 2014-10-23 | 1518.20 |
| 2014-10-24 | 1534.41 |
| 2014-10-27 | 1525.74 |
| 2014-10-28 | 1560.41 |
| 2014-10-29 | 1549.75 |
| 2014-10-30 | 1564.83 |
| 2014-10-31 | 1583.29 |
| 2014-11-03 | 1588.89 |
| 2014-11-04 | 1580.06 |
| 2014-11-05 | 1590.37 |
| 2014-11-06 | 1592.95 |
| 2014-11-07 | 1597.96 |
| 2014-11-10 | 1604.64 |
| 2014-11-11 | 1605.02 |
| 2014-11-12 | 1603.42 |
| 2014-11-13 | 1605.66 |
| 2014-11-14 | 1591.68 |
| 2014-11-17 | 1595.13 |
| 2014-11-18 | 1595.53 |
| 2014-11-19 | 1599.91 |
| 2014-11-20 | 1610.88 |
| 2014-11-21 | 1617.49 |
| 2014-11-24 | 1631.37 |
| 2014-11-25 | 1620.39 |
| 2014-11-26 | 1617.75 |
| 2014-11-27 | . |
| 2014-11-28 | 1622.74 |
| 2014-12-01 | 1611.02 |
| 2014-12-02 | 1629.00 |
| 2014-12-03 | 1629.02 |
| 2014-12-04 | 1633.57 |
| 2014-12-05 | 1639.49 |
| 2014-12-08 | 1653.12 |
| 2014-12-09 | 1646.41 |
| 2014-12-10 | 1624.42 |
| 2014-12-11 | 1633.08 |
| 2014-12-12 | 1599.95 |
| 2014-12-15 | 1585.94 |
| 2014-12-16 | 1568.93 |
| 2014-12-17 | 1603.94 |
| 2014-12-18 | 1634.82 |
| 2014-12-19 | 1652.48 |
| 2014-12-22 | 1660.20 |
| 2014-12-23 | 1670.93 |
| 2014-12-24 | 1666.11 |
| 2014-12-25 | . |
| 2014-12-26 | 1668.68 |
| 2014-12-29 | 1671.99 |
| 2014-12-30 | 1672.78 |
| 2014-12-31 | 1656.59 |
| 2015-01-01 | . |
| 2015-01-02 | 1659.15 |
| 2015-01-05 | 1625.55 |
| 2015-01-06 | 1601.62 |
| 2015-01-07 | 1610.89 |
| 2015-01-08 | 1609.42 |
| 2015-01-09 | 1584.72 |
| 2015-01-12 | 1559.91 |
| 2015-01-13 | 1549.39 |
| 2015-01-14 | 1533.15 |
| 2015-01-15 | 1508.28 |
| 2015-01-16 | 1528.53 |
| 2015-01-19 | . |
| 2015-01-20 | 1515.43 |
| 2015-01-21 | 1519.47 |
| 2015-01-22 | 1561.03 |
| 2015-01-23 | 1539.62 |
| 2015-01-26 | 1532.60 |
| 2015-01-27 | 1514.48 |
| 2015-01-28 | 1479.34 |
| 2015-01-29 | 1483.74 |
| 2015-01-30 | 1468.15 |
| 2015-02-02 | 1510.92 |
| 2015-02-03 | 1531.98 |
| 2015-02-04 | 1537.41 |
| 2015-02-05 | 1542.52 |
| 2015-02-06 | 1555.70 |
| 2015-02-09 | 1556.18 |
| 2015-02-10 | 1564.27 |
| 2015-02-11 | 1560.14 |
| 2015-02-12 | 1568.70 |
| 2015-02-13 | 1605.01 |
| 2015-02-16 | . |
| 2015-02-17 | 1630.75 |
| 2015-02-18 | 1621.44 |
| 2015-02-19 | 1630.18 |
| 2015-02-20 | 1635.78 |
| 2015-02-23 | 1618.43 |
| 2015-02-24 | 1630.55 |
| 2015-02-25 | 1622.70 |
| 2015-02-26 | 1625.87 |
| 2015-02-27 | 1634.55 |
| 2015-03-02 | 1644.92 |
| 2015-03-03 | 1642.89 |
| 2015-03-04 | 1634.02 |
| 2015-03-05 | 1642.08 |
| 2015-03-06 | 1650.98 |
| 2015-03-09 | 1654.89 |
| 2015-03-10 | 1612.45 |
| 2015-03-11 | 1623.96 |
| 2015-03-12 | 1652.95 |
| 2015-03-13 | 1644.03 |
| 2015-03-16 | 1663.94 |
| 2015-03-17 | 1660.00 |
| 2015-03-18 | 1677.30 |
| 2015-03-19 | 1656.60 |
| 2015-03-20 | 1668.29 |
| 2015-03-23 | 1664.72 |
| 2015-03-24 | 1652.60 |
| 2015-03-25 | 1627.53 |
| 2015-03-26 | 1619.30 |
| 2015-03-27 | 1614.80 |
| 2015-03-30 | 1633.93 |
| 2015-03-31 | 1632.68 |
| 2015-04-01 | 1632.86 |
| 2015-04-02 | 1642.91 |
| 2015-04-03 | . |
| 2015-04-06 | 1651.07 |
| 2015-04-07 | 1638.12 |
| 2015-04-08 | 1652.27 |
| 2015-04-09 | 1671.85 |
| 2015-04-10 | 1680.01 |
| 2015-04-13 | 1702.72 |
| 2015-04-14 | 1702.34 |
| 2015-04-15 | 1721.37 |
| 2015-04-16 | 1718.14 |
| 2015-04-17 | 1694.77 |
| 2015-04-20 | 1698.99 |
| 2015-04-21 | 1673.76 |
| 2015-04-22 | 1672.20 |
| 2015-04-23 | 1676.61 |
| 2015-04-24 | 1684.70 |
| 2015-04-27 | 1681.33 |
| 2015-04-28 | 1677.16 |
| 2015-04-29 | 1673.00 |
| 2015-04-30 | 1659.05 |
| 2015-05-01 | 1695.43 |
| 2015-05-04 | 1707.81 |
| 2015-05-05 | 1702.17 |
| 2015-05-06 | 1703.62 |
| 2015-05-07 | 1725.03 |
| 2015-05-08 | 1744.70 |
| 2015-05-11 | 1732.66 |
| 2015-05-12 | 1719.44 |
| 2015-05-13 | 1720.10 |
| 2015-05-14 | 1727.45 |
| 2015-05-15 | 1710.80 |
| 2015-05-18 | 1725.77 |
| 2015-05-19 | 1741.33 |
| 2015-05-20 | 1755.91 |
| 2015-05-21 | 1759.10 |
| 2015-05-22 | 1749.46 |
| 2015-05-25 | . |
| 2015-05-26 | 1728.92 |
| 2015-05-27 | 1736.09 |
| 2015-05-28 | 1737.57 |
| 2015-05-29 | 1716.33 |
| 2015-06-01 | 1717.14 |
| 2015-06-02 | 1740.79 |
| 2015-06-03 | 1779.53 |
| 2015-06-04 | 1763.43 |
| 2015-06-05 | 1763.73 |
| 2015-06-08 | 1739.68 |
| 2015-06-09 | 1749.66 |
| 2015-06-10 | 1797.66 |
| 2015-06-11 | 1807.28 |
| 2015-06-12 | 1803.56 |
| 2015-06-15 | 1815.29 |
| 2015-06-16 | 1804.69 |
| 2015-06-17 | 1800.35 |
| 2015-06-18 | 1814.87 |
| 2015-06-19 | 1801.53 |
| 2015-06-22 | 1824.54 |
| 2015-06-23 | 1841.04 |
| 2015-06-24 | 1829.28 |
| 2015-06-25 | 1815.04 |
| 2015-06-26 | 1825.00 |
| 2015-06-29 | 1791.64 |
| 2015-06-30 | 1799.59 |
| 2015-07-01 | 1831.58 |
| 2015-07-02 | 1824.18 |
| 2015-07-03 | . |
| 2015-07-06 | 1819.10 |
| 2015-07-07 | 1827.84 |
| 2015-07-08 | 1795.29 |
| 2015-07-09 | 1810.28 |
| 2015-07-10 | 1836.53 |
| 2015-07-13 | 1864.23 |
| 2015-07-14 | 1873.16 |
| 2015-07-15 | 1891.17 |
| 2015-07-16 | 1899.78 |
| 2015-07-17 | 1893.53 |
| 2015-07-20 | 1888.35 |
| 2015-07-21 | 1890.22 |
| 2015-07-22 | 1900.53 |
| 2015-07-23 | 1889.63 |
| 2015-07-24 | 1878.92 |
| 2015-07-27 | 1863.75 |
| 2015-07-28 | 1882.22 |
| 2015-07-29 | 1908.77 |
| 2015-07-30 | 1911.16 |
| 2015-07-31 | 1898.75 |
| 2015-08-03 | 1904.09 |
| 2015-08-04 | 1857.88 |
| 2015-08-05 | 1870.02 |
| 2015-08-06 | 1873.17 |
| 2015-08-07 | 1882.88 |
| 2015-08-10 | 1900.34 |
| 2015-08-11 | 1879.72 |
| 2015-08-12 | 1874.53 |
| 2015-08-13 | 1884.10 |
| 2015-08-14 | 1912.42 |
| 2015-08-17 | 1912.08 |
| 2015-08-18 | 1900.91 |
| 2015-08-19 | 1879.90 |
| 2015-08-20 | 1845.61 |
| 2015-08-21 | 1786.36 |
| 2015-08-24 | 1702.85 |
| 2015-08-25 | 1697.35 |
| 2015-08-26 | 1767.80 |
| 2015-08-27 | 1818.81 |
| 2015-08-28 | 1811.01 |
| 2015-08-31 | 1793.14 |
| 2015-09-01 | 1746.03 |
| 2015-09-02 | 1761.42 |
| 2015-09-03 | 1771.09 |
| 2015-09-04 | 1731.22 |
| 2015-09-07 | . |
| 2015-09-08 | 1767.99 |
| 2015-09-09 | 1747.32 |
| 2015-09-10 | 1749.09 |
| 2015-09-11 | 1753.43 |
| 2015-09-14 | 1742.78 |
| 2015-09-15 | 1763.22 |
| 2015-09-16 | 1771.55 |
| 2015-09-17 | 1754.90 |
| 2015-09-18 | 1727.57 |
| 2015-09-21 | 1737.11 |
| 2015-09-22 | 1715.27 |
| 2015-09-23 | 1713.78 |
| 2015-09-24 | 1714.23 |
| 2015-09-25 | 1730.96 |
| 2015-09-28 | 1679.87 |
| 2015-09-29 | 1685.63 |
| 2015-09-30 | 1716.80 |
| 2015-10-01 | 1719.78 |
| 2015-10-02 | 1724.76 |
| 2015-10-05 | 1757.38 |
| 2015-10-06 | 1742.21 |
| 2015-10-07 | 1748.93 |
| 2015-10-08 | 1761.17 |
| 2015-10-09 | 1757.66 |
| 2015-10-12 | 1769.16 |
| 2015-10-13 | 1766.41 |
| 2015-10-14 | 1745.53 |
| 2015-10-15 | 1781.32 |
| 2015-10-16 | 1801.75 |
| 2015-10-19 | 1804.71 |
| 2015-10-20 | 1815.93 |
| 2015-10-21 | 1816.35 |
| 2015-10-22 | 1831.87 |
| 2015-10-23 | 1847.46 |
| 2015-10-26 | 1841.64 |
| 2015-10-27 | 1809.22 |
| 2015-10-28 | 1887.51 |
| 2015-10-29 | 1883.33 |
| 2015-10-30 | 1865.98 |
| 2015-11-02 | 1885.51 |
| 2015-11-03 | 1820.64 |
| 2015-11-04 | 1817.80 |
| 2015-11-05 | 1848.88 |
| 2015-11-06 | 1856.77 |
| 2015-11-09 | 1834.49 |
| 2015-11-10 | 1841.03 |
| 2015-11-11 | 1820.91 |
| 2015-11-12 | 1782.48 |
| 2015-11-13 | 1776.71 |
| 2015-11-16 | 1813.59 |
| 2015-11-17 | 1818.56 |
| 2015-11-18 | 1844.10 |
| 2015-11-19 | 1845.31 |
| 2015-11-20 | 1851.08 |
| 2015-11-23 | 1862.76 |
| 2015-11-24 | 1869.24 |
| 2015-11-25 | 1868.93 |
| 2015-11-26 | . |
| 2015-11-27 | 1882.46 |
| 2015-11-30 | 1881.75 |
| 2015-12-01 | 1898.81 |
| 2015-12-02 | 1882.39 |
| 2015-12-03 | 1854.32 |
| 2015-12-04 | 1903.76 |
| 2015-12-07 | 1873.68 |
| 2015-12-08 | 1868.05 |
| 2015-12-09 | 1848.59 |
| 2015-12-10 | 1819.75 |
| 2015-12-11 | 1774.81 |
| 2015-12-14 | 1745.91 |
| 2015-12-15 | 1787.54 |
| 2015-12-16 | 1815.24 |
| 2015-12-17 | 1786.66 |
| 2015-12-18 | 1763.21 |
| 2015-12-21 | 1774.76 |
| 2015-12-22 | 1799.41 |
| 2015-12-23 | 1815.85 |
| 2015-12-24 | 1825.10 |
| 2015-12-25 | . |
| 2015-12-28 | 1821.65 |
| 2015-12-29 | 1848.73 |
| 2015-12-30 | 1845.28 |
| 2015-12-31 | 1828.83 |
| 2016-01-01 | . |
| 2016-01-04 | 1785.36 |
| 2016-01-05 | 1795.56 |
| 2016-01-06 | 1766.10 |
| 2016-01-07 | 1724.06 |
| 2016-01-08 | 1698.78 |
| 2016-01-11 | 1706.36 |
| 2016-01-12 | 1715.23 |
| 2016-01-13 | 1674.05 |
| 2016-01-14 | 1690.97 |
| 2016-01-15 | 1653.74 |
| 2016-01-18 | . |
| 2016-01-19 | 1654.98 |
| 2016-01-20 | 1619.41 |
| 2016-01-21 | 1626.27 |
| 2016-01-22 | 1657.06 |
| 2016-01-25 | 1626.03 |
| 2016-01-26 | 1647.68 |
| 2016-01-27 | 1614.73 |
| 2016-01-28 | 1622.12 |
| 2016-01-29 | 1673.92 |
| 2016-02-01 | 1666.82 |
| 2016-02-02 | 1638.65 |
| 2016-02-03 | 1613.25 |
| 2016-02-04 | 1612.49 |
| 2016-02-05 | 1598.37 |
| 2016-02-08 | 1566.19 |
| 2016-02-09 | 1568.34 |
| 2016-02-10 | 1570.85 |
| 2016-02-11 | 1516.54 |
| 2016-02-12 | 1591.02 |
| 2016-02-15 | . |
| 2016-02-16 | 1572.88 |
| 2016-02-17 | 1593.40 |
| 2016-02-18 | 1577.25 |
| 2016-02-19 | 1568.99 |
| 2016-02-22 | 1588.54 |
| 2016-02-23 | 1558.20 |
| 2016-02-24 | 1557.49 |
| 2016-02-25 | 1574.85 |
| 2016-02-26 | 1569.23 |
| 2016-02-29 | 1542.41 |
| 2016-03-01 | 1593.48 |
| 2016-03-02 | 1593.03 |
| 2016-03-03 | 1602.87 |
| 2016-03-04 | 1606.80 |
| 2016-03-07 | 1617.41 |
| 2016-03-08 | 1595.19 |
| 2016-03-09 | 1587.47 |
| 2016-03-10 | 1594.91 |
| 2016-03-11 | 1635.34 |
| 2016-03-14 | 1634.40 |
| 2016-03-15 | 1637.79 |
| 2016-03-16 | 1640.06 |
| 2016-03-17 | 1656.18 |
| 2016-03-18 | 1666.29 |
| 2016-03-21 | 1658.10 |
| 2016-03-22 | 1664.48 |
| 2016-03-23 | 1657.49 |
| 2016-03-24 | 1643.91 |
| 2016-03-25 | . |
| 2016-03-28 | 1659.80 |
| 2016-03-29 | 1660.74 |
| 2016-03-30 | 1687.89 |
| 2016-03-31 | 1674.72 |
| 2016-04-01 | 1700.05 |
| 2016-04-04 | 1683.69 |
| 2016-04-05 | 1662.82 |
| 2016-04-06 | 1675.71 |
| 2016-04-07 | 1644.34 |
| 2016-04-08 | 1644.91 |
| 2016-04-11 | 1649.34 |
| 2016-04-12 | 1663.30 |
| 2016-04-13 | 1701.44 |
| 2016-04-14 | 1703.53 |
| 2016-04-15 | 1695.52 |
| 2016-04-18 | 1704.18 |
| 2016-04-19 | 1714.13 |
| 2016-04-20 | 1727.22 |
| 2016-04-21 | 1698.85 |
| 2016-04-22 | 1717.42 |
| 2016-04-25 | 1709.48 |
| 2016-04-26 | 1725.73 |
| 2016-04-27 | 1726.98 |
| 2016-04-28 | 1697.19 |
| 2016-04-29 | 1700.80 |
| 2016-05-02 | 1724.19 |
| 2016-05-03 | 1707.72 |
| 2016-05-04 | 1677.05 |
| 2016-05-05 | 1676.06 |
| 2016-05-06 | 1679.30 |
| 2016-05-09 | 1686.21 |
| 2016-05-10 | 1716.49 |
| 2016-05-11 | 1702.91 |
| 2016-05-12 | 1712.93 |
| 2016-05-13 | 1697.31 |
| 2016-05-16 | 1688.11 |
| 2016-05-17 | 1685.18 |
| 2016-05-18 | 1721.94 |
| 2016-05-19 | 1710.62 |
| 2016-05-20 | 1732.83 |
| 2016-05-23 | 1727.27 |
| 2016-05-24 | 1752.93 |
| 2016-05-25 | 1760.36 |
| 2016-05-26 | 1749.79 |
| 2016-05-27 | 1765.65 |
| 2016-05-30 | . |
| 2016-05-31 | 1755.35 |
| 2016-06-01 | 1753.65 |
| 2016-06-02 | 1754.06 |
| 2016-06-03 | 1735.14 |
| 2016-06-06 | 1736.97 |
| 2016-06-07 | 1732.96 |
| 2016-06-08 | 1731.01 |
| 2016-06-09 | 1717.26 |
| 2016-06-10 | 1685.56 |
| 2016-06-13 | 1672.58 |
| 2016-06-14 | 1661.83 |
| 2016-06-15 | 1647.17 |
| 2016-06-16 | 1653.00 |
| 2016-06-17 | 1648.39 |
| 2016-06-20 | 1657.09 |
| 2016-06-21 | 1659.68 |
| 2016-06-22 | 1655.42 |
| 2016-06-23 | 1688.16 |
| 2016-06-24 | 1573.07 |
| 2016-06-27 | 1515.43 |
| 2016-06-28 | 1548.92 |
| 2016-06-29 | 1595.88 |
| 2016-06-30 | 1640.05 |
| 2016-07-01 | 1638.53 |
| 2016-07-04 | . |
| 2016-07-05 | 1590.43 |
| 2016-07-06 | 1588.50 |
| 2016-07-07 | 1600.98 |
| 2016-07-08 | 1636.61 |
| 2016-07-11 | 1645.77 |
| 2016-07-12 | 1660.24 |
| 2016-07-13 | 1656.22 |
| 2016-07-14 | 1672.46 |
| 2016-07-15 | 1673.30 |
| 2016-07-18 | 1675.67 |
| 2016-07-19 | 1673.26 |
| 2016-07-20 | 1675.98 |
| 2016-07-21 | 1667.11 |
| 2016-07-22 | 1685.86 |
| 2016-07-25 | 1682.92 |
| 2016-07-26 | 1682.34 |
| 2016-07-27 | 1677.92 |
| 2016-07-28 | 1682.65 |
| 2016-07-29 | 1641.43 |
| 2016-08-01 | 1637.34 |
| 2016-08-02 | 1636.83 |
| 2016-08-03 | 1731.30 |
| 2016-08-04 | 1717.27 |
| 2016-08-05 | 1758.65 |
| 2016-08-08 | 1765.52 |
| 2016-08-09 | 1761.77 |
| 2016-08-10 | 1752.44 |
| 2016-08-11 | 1756.28 |
| 2016-08-12 | 1747.46 |
| 2016-08-15 | 1757.16 |
| 2016-08-16 | 1756.73 |
| 2016-08-17 | 1750.16 |
| 2016-08-18 | 1751.13 |
| 2016-08-19 | 1748.30 |
| 2016-08-22 | 1752.31 |
| 2016-08-23 | 1750.96 |
| 2016-08-24 | 1747.94 |
| 2016-08-25 | 1749.70 |
| 2016-08-26 | 1749.92 |
| 2016-08-29 | 1763.59 |
| 2016-08-30 | 1774.95 |
| 2016-08-31 | 1780.23 |
| 2016-09-01 | 1767.26 |
| 2016-09-02 | 1780.56 |
| 2016-09-05 | . |
| 2016-09-06 | 1769.15 |
| 2016-09-07 | 1774.49 |
| 2016-09-08 | 1761.59 |
| 2016-09-09 | 1751.87 |
| 2016-09-12 | 1767.52 |
| 2016-09-13 | 1752.04 |
| 2016-09-14 | 1747.12 |
| 2016-09-15 | 1762.88 |
| 2016-09-16 | 1746.17 |
| 2016-09-19 | 1748.82 |
| 2016-09-20 | 1748.02 |
| 2016-09-21 | 1760.68 |
| 2016-09-22 | 1786.85 |
| 2016-09-23 | 1776.26 |
| 2016-09-26 | 1761.84 |
| 2016-09-27 | 1771.24 |
| 2016-09-28 | 1797.42 |
| 2016-09-29 | 1766.35 |
| 2016-09-30 | 1791.95 |
#2016-10-03|1778.18
#2016-10-04|1791.45
#2016-10-05|1813.88
#2016-10-06|1810.04
#2016-10-07|1812.53
#2016-10-10|1823.03
#2016-10-11|1805.17
#2016-10-12|1820.99
#2016-10-13|1796.45
#2016-10-14|1806.68
#2016-10-17|1814.21
#2016-10-18|1819.36
#2016-10-19|1824.33
#2016-10-20|1804.52
#2016-10-21|1798.67
#2016-10-24|1809.60
#2016-10-25|1812.63
#2016-10-26|1828.47
#2016-10-27|1832.86
#2016-10-28|1838.63
#2016-10-31|1846.38
#2016-11-01|1823.33
#2016-11-02|1818.39
#2016-11-03|1762.17
#2016-11-04|1740.07
#2016-11-07|1792.84
#2016-11-08|1801.60
#2016-11-09|1845.36
#2016-11-10|1904.33
#2016-11-11|1912.92
#2016-11-14|1949.46
#2016-11-15|1951.43
#2016-11-16|1930.28
#2016-11-17|1937.97
#2016-11-18|1932.71
#2016-11-21|1933.37
#2016-11-22|1939.13
#2016-11-23|1950.09
#2016-11-24| .
#2016-11-25|1951.51
#2016-11-28|1921.87
#2016-11-29|1918.86
#2016-11-30|1920.38
#2016-12-01|1943.37
#2016-12-02|1932.32
#2016-12-05|1946.59
#2016-12-06|1958.78
#2016-12-07|1970.68
#2016-12-08|1999.79
#2016-12-09|2005.04
#2016-12-12|2000.88
#2016-12-13|2012.19
#2016-12-14|2000.48
#2016-12-15|2006.13
#2016-12-16|2007.03
#2016-12-19|2014.61
#2016-12-20|2018.07
#2016-12-21|2019.94
#2016-12-22|2009.53
#2016-12-23|2014.05
#2016-12-26| .
#2016-12-27|2020.68
#2016-12-28|1997.20
#2016-12-29|1989.33
#2016-12-30|1983.29
#2017-01-02| .
#2017-01-03|1979.86
#2017-01-04|2005.94
#2017-01-05|1993.85
#2017-01-06|2021.85
#2017-01-09|2007.31
#2017-01-10|2030.56
#2017-01-11|2025.81
#2017-01-12|2006.37
#2017-01-13|2010.13
#2017-01-16| .
#2017-01-17|2003.46
#2017-01-18|2014.42
#2017-01-19|2004.52
#2017-01-20|2011.10
#2017-01-23|1981.65
#2017-01-24|1985.33
#2017-01-25|1994.81
#2017-01-26|2002.64
#2017-01-27|1986.55
#2017-01-30|1976.99
#2017-01-31|1961.67
#2017-02-01|1959.73
#2017-02-02|1951.59
#2017-02-03|1966.65
#2017-02-06|1966.31
#2017-02-07|1964.58
#2017-02-08|1961.27
#2017-02-09|1975.82
#2017-02-10|1987.32
#2017-02-13|2001.53
#2017-02-14|2021.62
#2017-02-15|1888.92
#2017-02-16|1918.34
#2017-02-17|1920.16
#2017-02-20| .
#2017-02-21|1944.94
#2017-02-22|1952.35
#2017-02-23|1958.56
#2017-02-24|1948.56
#2017-02-27|1957.83
#2017-02-28|1954.32
#2017-03-01|1980.81
#2017-03-02|1957.60
#2017-03-03|1965.62
#2017-03-06|1951.82
#2017-03-07|1944.04
#2017-03-08|1940.30
#2017-03-09|1940.79
#2017-03-10|1941.71
#2017-03-13|1947.22
#2017-03-14|1941.93
#2017-03-15|1951.71
#2017-03-16|1935.95
#2017-03-17|1924.01
#2017-03-20|1917.20
#2017-03-21|1896.95
#2017-03-22|1885.04
#2017-03-23|1886.89
#2017-03-24|1874.33
#2017-03-27|1877.33
#2017-03-28|1899.97
#2017-03-29|1894.51
#2017-03-30|1918.43
#2017-03-31|1918.02
#2017-04-03|1903.23
#2017-04-04|1910.84
#2017-04-05|1895.63
#2017-04-06|1903.79
#2017-04-07|1890.81
#2017-04-10|1895.30
#2017-04-11|1880.46
#2017-04-12|1862.43
#2017-04-13|1845.97
#2017-04-14| .
#2017-04-17|1862.54
#2017-04-18|1847.34
#2017-04-19|1831.73
#2017-04-20|1852.04
#2017-04-21|1836.85
#2017-04-24|1852.00
#2017-04-25|1864.13
#2017-04-26|1869.16
#2017-04-27|1892.00
#2017-04-28|1885.40
#2017-05-01|1903.91
#2017-05-02|1902.88
#2017-05-03|1902.44
#2017-05-04|1930.93
#2017-05-05|1931.44
#2017-05-08|1912.55
#2017-05-09|1909.04
#2017-05-10|1904.20
#2017-05-11|1911.72
#2017-05-12|1890.10
#2017-05-15|1909.23
#2017-05-16|1914.92
#2017-05-17|1897.74
#2017-05-18|1893.89
#2017-05-19|1887.95
#2017-05-22|1896.73
#2017-05-23|1917.97
#2017-05-24|1927.58
#2017-05-25|1944.40
#2017-05-26|1951.98
#2017-05-29| .
#2017-05-30|1961.97
#2017-05-31|1955.36
#2017-06-01|1967.04
#2017-06-02|1974.00
#2017-06-05|1961.13
#2017-06-06|1949.81
#2017-06-07|1947.32
#2017-06-08|1968.89
#2017-06-09|1989.72
#2017-06-12|1980.95
#2017-06-13|1994.21
#2017-06-14|1995.01
#2017-06-15|1986.13
#2017-06-16|1989.93
#2017-06-19|1992.82
#2017-06-20|1976.84
#2017-06-21|1967.90
#2017-06-22|1962.80
#2017-06-23|1960.58
#2017-06-26|1969.49
#2017-06-27|1976.39
#2017-06-28|1993.55
#2017-06-29|1985.78
#2017-06-30|1961.78
#2017-07-03|1983.86
#2017-07-04| .
#2017-07-05|1969.23
#2017-07-06|1972.51
#2017-07-07|1981.66
#2017-07-10|1974.66
#2017-07-11|1970.00
#2017-07-12|1976.42
#2017-07-13|2001.12
#2017-07-14|2000.23
#2017-07-17|2001.55
#2017-07-18|1999.09
#2017-07-19|2010.23
#2017-07-20|2011.14
#2017-07-21|2010.48
#2017-07-24|2017.35
#2017-07-25|2037.99
#2017-07-26|2029.17
#2017-07-27|2025.93
#2017-07-28|2044.77
#2017-07-31|2050.55
#2017-08-01|2059.74
#2017-08-02|2071.45
#2017-08-03|2080.09
#2017-08-04|2061.53
#2017-08-07|2055.67
#2017-08-08|2045.91
#2017-08-09|2034.14
#2017-08-10|2007.09
#2017-08-11|2001.15
#2017-08-14|2011.08
#2017-08-15|2016.68
#2017-08-16|2013.16
#2017-08-17|1975.37
#2017-08-18|1968.13
#2017-08-21|1964.49
#2017-08-22|1965.28
#2017-08-23|1951.95
#2017-08-24|1935.68
#2017-08-25|1951.88
#2017-08-28|1942.36
#2017-08-29|1929.50
#2017-08-30|1929.99
#2017-08-31|1935.02
#2017-09-01|1939.38
#2017-09-04| .
#2017-09-05|1902.25
#2017-09-06|1898.43
#2017-09-07|1860.42
#2017-09-08|1910.36
#2017-09-11|1940.22
#2017-09-12|1950.31
#2017-09-13|1938.54
#2017-09-14|1922.04
#2017-09-15|1921.25
#2017-09-18|1917.59
#2017-09-19|1926.20
#2017-09-20|1946.51
#2017-09-21|1948.55
#2017-09-22|1955.62
#2017-09-25|1964.27
#2017-09-26|1953.85
#2017-09-27|1975.62
#2017-09-28|1971.36
#2017-09-29|1982.63
#2017-10-02|1997.81
#2017-10-03|1992.77
#2017-10-04|1993.15
#2017-10-05|1999.82
#2017-10-06|2008.21
#2017-10-09|1996.38
#2017-10-10|1999.69
#2017-10-11|2000.42
#2017-10-12|2017.33
#2017-10-13|2033.23
#2017-10-16|2054.08
#2017-10-17|2042.47
#2017-10-18|2037.91
#2017-10-19|2082.55
#2017-10-20|2076.90
#2017-10-23|2060.26
#2017-10-24|2071.16
#2017-10-25|2071.16
#2017-10-26|2072.32
#2017-10-27|2063.62
#2017-10-30|2068.26
#2017-10-31|2064.51
#2017-11-01|2067.72
#2017-11-02|2079.03
#2017-11-03|2015.26
#2017-11-06|2029.28
#2017-11-07|2013.85
#2017-11-08|2002.96
#2017-11-09|2018.28
#2017-11-10|2015.25
#2017-11-13|2014.76
#2017-11-14|2007.21
#2017-11-15|2002.95
#2017-11-16|1974.04
#2017-11-17|1975.99
#2017-11-20|1965.52
#2017-11-21|1968.65
#2017-11-22|1956.66
#2017-11-23| .
#2017-11-24|1950.06
#2017-11-27|1947.53
#2017-11-28|1981.00
#2017-11-29|2000.09
#2017-11-30|1991.07
#2017-12-01|1989.09
#2017-12-04|1968.08
#2017-12-05|1956.41
#2017-12-06|1970.08
#2017-12-07|1962.83
#2017-12-08|1963.22
#2017-12-11|1971.61
#2017-12-12|1980.68
#2017-12-13|1954.79
#2017-12-14|1931.07
#2017-12-15|1968.21
#2017-12-18|1972.21
#2017-12-19|1983.64
#2017-12-20|1986.45
#2017-12-21|1985.86
#2017-12-22|1965.69
#2017-12-25| .
#2017-12-26|1971.14
#2017-12-27|1976.93
#2017-12-28|1990.42
#2017-12-29|1976.62
#2018-01-01| .
#2018-01-02|1965.23
#2018-01-03|1974.08
#2018-01-04|1984.61
#2018-01-05|1988.09
#2018-01-08|1976.78
#2018-01-09|1986.08
#2018-01-10|1995.50
#2018-01-11|2000.22
#2018-01-12|1999.68
#2018-01-15| .
#2018-01-16|1999.47
#2018-01-17|2019.77
#2018-01-18|2018.40
#2018-01-19|2018.14
#2018-01-22|2007.38
#2018-01-23|2043.41
#2018-01-24|2097.21
#2018-01-25|2111.17
#2018-01-26|2114.93
#2018-01-29|2096.68
#2018-01-30|2073.79
#2018-01-31|2088.11
#2018-02-01|2093.08
#2018-02-02|2060.75
#2018-02-05|1977.92
#2018-02-06|1966.09
#2018-02-07|1976.39
#2018-02-08|1901.14
#2018-02-09|1951.14
#2018-02-12|1935.61
#2018-02-13|1935.09
#2018-02-14|1938.54
#2018-02-15|1938.21
#2018-02-16|1945.46
#2018-02-19| .
#2018-02-20|1951.12
#2018-02-21|1956.31
#2018-02-22|1943.52
#2018-02-23|1954.41
#2018-02-26|1937.34
#2018-02-27|1917.09
#2018-02-28|1887.72
#2018-03-01|1860.94
#2018-03-02|1864.25
#2018-03-05|1909.50
#2018-03-06|1924.23
#2018-03-07|1907.94
#2018-03-08|1884.91
#2018-03-09|1909.15
#2018-03-12|1901.65
#2018-03-13|1878.58
#2018-03-14|1854.83
#2018-03-15|1848.99
#2018-03-16|1844.39
#2018-03-19|1842.34
#2018-03-20|1868.71
#2018-03-21|1870.64
#2018-03-22|1828.40
#2018-03-23|1783.25
#2018-03-26|1814.23
#2018-03-27|1795.04
#2018-03-28|1819.35
#2018-03-29|1814.00
#2018-03-30| .
#2018-04-02|1773.60
#2018-04-03|1792.50
#2018-04-04|1811.41
#2018-04-05|1823.52
#2018-04-06|1788.78
#2018-04-09|1785.75
#2018-04-10|1800.29
#2018-04-11|1793.04
#2018-04-12|1801.47
#2018-04-13|1798.92
#2018-04-16|1820.51
#2018-04-17|1815.81
#2018-04-18|1819.25
#2018-04-19|1840.27
#2018-04-20|1846.09
#2018-04-23|1842.25
#2018-04-24|1833.68
#2018-04-25|1844.07
#2018-04-26|1850.42
#2018-04-27|1885.41
#2018-04-30|1879.97
#2018-05-01|1889.38
#2018-05-02|1842.33
#2018-05-03|1772.60
#2018-05-04|1804.07
#2018-05-07|1815.04
#2018-05-08|1810.89
#2018-05-09|1807.89
#2018-05-10|1806.78
#2018-05-11|1807.28
#2018-05-14|1805.83
#2018-05-15|1815.45
#2018-05-16|1830.45
#2018-05-17|1859.24
#2018-05-18|1869.80
#2018-05-21|1877.41
#2018-05-22|1873.31
#2018-05-23|1847.29
#2018-05-24|1835.48
#2018-05-25|1824.51
#2018-05-28| .
#2018-05-29|1790.33
#2018-05-30|1825.41
#2018-05-31|1810.68
#2018-06-01|1824.73
#2018-06-04|1837.57
#2018-06-05|1837.17
#2018-06-06|1842.70
#2018-06-07|1844.94
#2018-06-08|1878.08
#2018-06-11|1872.86
#2018-06-12|1857.15
#2018-06-13|1865.77
#2018-06-14|1866.06
#2018-06-15|1879.34
#2018-06-18|1884.33
#2018-06-19|1885.69
#2018-06-20|1869.40
#2018-06-21|1839.38
#2018-06-22|1847.30
#2018-06-25|1839.34
#2018-06-26|1824.92
#2018-06-27|1797.12
#2018-06-28|1811.09
#2018-06-29|1809.37
#2018-07-02|1819.39
#2018-07-03|1828.34
#2018-07-04| .
#2018-07-05|1833.22
#2018-07-06|1844.32
#2018-07-09|1884.19
#2018-07-10|1880.68
#2018-07-11|1855.58
#2018-07-12|1848.44
#2018-07-13|1849.93
#2018-07-16|1868.86
#2018-07-17|1869.35
#2018-07-18|1883.69
#2018-07-19|1848.06
#2018-07-20|1832.94
#2018-07-23|1835.45
#2018-07-24|1842.37
#2018-07-25|1839.78
#2018-07-26|1867.31
#2018-07-27|1857.28
#2018-07-30|1876.45
#2018-07-31|1885.74
#2018-08-01|1881.20
#2018-08-02|1885.87
#2018-08-03|1852.84
#2018-08-06|1845.11
#2018-08-07|1834.33
#2018-08-08|1819.37
#2018-08-09|1806.63
#2018-08-10|1806.44
#2018-08-13|1802.02
#2018-08-14|1805.49
#2018-08-15|1800.36
#2018-08-16|1815.08
#2018-08-17|1820.72
#2018-08-20|1833.25
#2018-08-21|1851.14
#2018-08-22|1817.27
#2018-08-23|1802.02
#2018-08-24|1819.71
#2018-08-27|1849.06
#2018-08-28|1843.83
#2018-08-29|1840.37
#2018-08-30|1832.38
#2018-08-31|1822.80
#2018-09-03| .
#2018-09-04|1829.74
#2018-09-05|1837.28
#2018-09-06|1838.66
#2018-09-07|1830.07
#2018-09-10|1808.85
#2018-09-11|1798.96
#2018-09-12|1793.28
#2018-09-13|1805.21
#2018-09-14|1831.43
#2018-09-17|1824.81
#2018-09-18|1840.78
#2018-09-19|1843.56
#2018-09-20|1857.06
#2018-09-21|1867.22
#2018-09-24|1860.29
#2018-09-25|1853.26
#2018-09-26|1839.82
#2018-09-27|1825.31
#2018-09-28|1827.68
#2018-10-01|1813.16
#2018-10-02|1814.04
#2018-10-03|1816.30
#2018-10-04|1832.10
#2018-10-05|1825.29
#2018-10-08|1841.44
#2018-10-09|1843.54
#2018-10-10|1789.58
#2018-10-11|1720.74
#2018-10-12|1704.11
#2018-10-15|1685.07
#2018-10-16|1700.32
#2018-10-17|1708.37
#2018-10-18|1683.01
#2018-10-19|1652.97
#2018-10-22|1598.43
#2018-10-23|1580.83
#2018-10-24|1522.84
#2018-10-25|1535.90
#2018-10-26|1505.11
#2018-10-29|1481.10
#2018-10-30|1513.69
#2018-10-31|1526.76
#2018-11-01|1568.50
#2018-11-02|1564.77
#2018-11-05|1590.24
#2018-11-06|1613.24
#2018-11-07|1608.04
#2018-11-08|1601.70
#2018-11-09|1591.37
#2018-11-12|1550.89
#2018-11-13|1542.24
#2018-11-14|1516.25
#2018-11-15|1537.18
#2018-11-16|1545.68
#2018-11-19|1553.00
#2018-11-20|1546.23
#2018-11-21|1565.22
#2018-11-22| .
#2018-11-23|1553.25
#2018-11-26|1571.02
#2018-11-27|1554.10
#2018-11-28|1586.20
#2018-11-29|1561.74
#2018-11-30|1561.30
#2018-12-03|1556.32
#2018-12-04|1488.82
#2018-12-05| .
#2018-12-06|1453.25
#2018-12-07|1412.94
#2018-12-10|1401.52
#2018-12-11|1382.72
#2018-12-12|1405.97
#2018-12-13|1394.31
#2018-12-14|1397.93
#2018-12-17|1396.01
#2018-12-18|1402.07
#2018-12-19|1443.47
#2018-12-20|1417.57
#2018-12-21|1394.51
#2018-12-24|1374.57
#2018-12-25| .
#2018-12-26|1429.62
#2018-12-27|1457.71
#2018-12-28|1442.35
#2018-12-31|1468.40
#2019-01-01| .
#2019-01-02|1462.46
#2019-01-03|1435.92
#2019-01-04|1484.06
#2019-01-07|1487.04
#2019-01-08|1487.67
#2019-01-09|1505.81
#2019-01-10|1516.28
#2019-01-11|1523.23
#2019-01-14|1530.23
#2019-01-15|1543.26
#2019-01-16|1564.43
#2019-01-17|1576.41
#2019-01-18|1604.17
#2019-01-21| .
#2019-01-22|1581.73
#2019-01-23|1573.00
#2019-01-24|1577.89
#2019-01-25|1581.94
#2019-01-28|1573.98
#2019-01-29|1556.21
#2019-01-30|1574.57
#2019-01-31|1588.48
#2019-02-01|1604.20
#2019-02-04|1610.65
#2019-02-05|1614.34
#2019-02-06|1610.62
#2019-02-07|1595.26
#2019-02-08|1584.25
#2019-02-11|1603.37
#2019-02-12|1626.42
#2019-02-13|1638.94
#2019-02-14|1548.42
#2019-02-15|1602.02
#2019-02-18| .
#2019-02-19|1624.95
#2019-02-20|1628.64
#2019-02-21|1621.11
#2019-02-22|1620.11
#2019-02-25|1641.47
#2019-02-26|1638.05
#2019-02-27|1632.04
#2019-02-28|1629.05
#2019-03-01|1635.37
#2019-03-04|1634.89
#2019-03-05|1625.24
#2019-03-06|1601.89
#2019-03-07|1580.06
#2019-03-08|1587.13
#2019-03-11|1603.43
#2019-03-12|1608.32
#2019-03-13|1623.59
#2019-03-14|1630.64
#2019-03-15|1634.92
#2019-03-18|1645.03
#2019-03-19|1629.46
#2019-03-20|1598.54
#2019-03-21|1614.88
#2019-03-22|1587.48
#2019-03-25|1585.50
#2019-03-26|1606.17
#2019-03-27|1608.39
#2019-03-28|1607.26
#2019-03-29|1606.92
#2019-04-01|1631.56
#2019-04-02|1616.23
#2019-04-03|1625.92
#2019-04-04|1644.28
#2019-04-05|1654.49
#2019-04-08|1649.57
#2019-04-09|1641.64
#2019-04-10|1653.66
#2019-04-11|1679.94
#2019-04-12|1695.26
#2019-04-15|1681.58
#2019-04-16|1711.37
#2019-04-17|1685.74
#2019-04-18|1692.68
#2019-04-19| .
#2019-04-22|1688.56
#2019-04-23|1692.77
#2019-04-24|1690.33
#2019-04-25|1674.84
#2019-04-26|1699.50
#2019-04-29|1724.88
#2019-04-30|1743.16
#2019-05-01|1718.20
#2019-05-02|1724.60
#2019-05-03|1743.16
#2019-05-06|1740.61
#2019-05-07|1803.38
#2019-05-08|1797.03
#2019-05-09|1817.90
#2019-05-10|1841.90
#2019-05-13|1806.58
#2019-05-14|1830.27
#2019-05-15|1841.89
#2019-05-16|1858.95
#2019-05-17|1857.55
#2019-05-20|1856.62
#2019-05-21|1863.00
#2019-05-22|1871.28
#2019-05-23|1850.32
#2019-05-24|1865.54
#2019-05-27| .
#2019-05-28|1840.67
#2019-05-29|1834.75
#2019-05-30|1838.23
#2019-05-31|1817.47
#2019-06-03|1863.97
#2019-06-04|1894.44
#2019-06-05|1898.77
#2019-06-06|1897.07
#2019-06-07|1884.23
#2019-06-10|1892.95
#2019-06-11|1887.96
#2019-06-12|1883.87
#2019-06-13|1895.75
#2019-06-14|1901.63
#2019-06-17|1888.89
#2019-06-18|1904.79
#2019-06-19|1913.38
#2019-06-20|1933.25
#2019-06-21|1914.20
#2019-06-24|1906.47
#2019-06-25|1897.79
#2019-06-26|1870.99
#2019-06-27|1896.81
#2019-06-28|1907.04
#2019-07-01|1926.40
#2019-07-02|1929.37
#2019-07-03|1961.41
#2019-07-04| .
#2019-07-05|1958.32
#2019-07-08|1964.53
#2019-07-09|1976.91
#2019-07-10|1979.78
#2019-07-11|1970.52
#2019-07-12|1994.89
#2019-07-15|1994.34
#2019-07-16|1991.31
#2019-07-17|1971.56
#2019-07-18|1979.25
#2019-07-19|1978.56
#2019-07-22|1974.85
#2019-07-23|1982.91
#2019-07-24|2014.48
#2019-07-25|2007.25
#2019-07-26|2019.75
#2019-07-29|1995.58
#2019-07-30|1997.44
#2019-07-31|1990.47
#2019-08-01|1952.49
#2019-08-02|1950.05
#2019-08-05|1893.19
#2019-08-06|1938.68
#2019-08-07|1940.48
#2019-08-08|2002.98
#2019-08-09|1989.30
#2019-08-12|1953.70
#2019-08-13|1986.66
#2019-08-14|1905.34
#2019-08-15|1918.26
#2019-08-16|1938.68
#2019-08-19|1956.10
#2019-08-20|1918.46
#2019-08-21|1928.32
#2019-08-22|1936.56
#2019-08-23|1881.19
#2019-08-26|1902.44
#2019-08-27|1892.37
#2019-08-28|1889.06
#2019-08-29|1894.83
#2019-08-30|1883.76
#2019-09-02| .
#2019-09-03|1895.34
#2019-09-04|1949.46
#2019-09-05|1965.70
#2019-09-06|1971.66
#2019-09-09|1988.03
#2019-09-10|1979.98
#2019-09-11|2003.49
#2019-09-12|2013.36
#2019-09-13|2030.71
#2019-09-16|2012.24
#2019-09-17|2036.10
#2019-09-18|2050.51
#2019-09-19|2053.97
#2019-09-20|2041.02
#2019-09-23|2034.29
#2019-09-24|2031.27
#2019-09-25|2022.87
#2019-09-26|2008.71
#2019-09-27|2012.48
#2019-09-30|2006.36
#2019-10-01|1962.17
#2019-10-02|1922.94
#2019-10-03|1919.83
#2019-10-04|1962.72
#2019-10-07|1939.78
#2019-10-08|1898.79
#2019-10-09|1916.99
#2019-10-10|1940.72
#2019-10-11|1952.13
#2019-10-14|1953.40
#2019-10-15|1966.50
#2019-10-16|1952.13
#2019-10-17|1945.20
#2019-10-18|1948.52
#2019-10-21|1967.93
#2019-10-22|1915.76
#2019-10-23|1916.59
#2019-10-24|1907.34
#2019-10-25|1899.49
#2019-10-28|1894.56
#2019-10-29|1891.95
#2019-10-30|1898.09
#2019-10-31|1904.11
#2019-11-01|1922.10
#2019-11-04|1942.41
#2019-11-05|1965.58
#2019-11-06|1987.66
#2019-11-07|1986.81
#2019-11-08|1996.89
#2019-11-11|1987.06
#2019-11-12|1992.51
#2019-11-13|1979.40
#2019-11-14|1968.78
#2019-11-15|1963.69
#2019-11-18|1966.41
#2019-11-19|1954.13
#2019-11-20|1940.35
#2019-11-21|1921.24
#2019-11-22|1943.43
#2019-11-25|1949.69
#2019-11-26|1955.89
#2019-11-27|1950.21
#2019-11-28|1950.21
#2019-11-29|1940.23
#2019-12-02|1914.84
#2019-12-03|1893.01
#2019-12-04|1897.13
#2019-12-05|1893.37
#2019-12-06|1913.18
#2019-12-09|1908.08
#2019-12-10|1897.81
#2019-12-11|1887.75
#2019-12-12|1907.84
#2019-12-13|1918.55
#2019-12-16|1929.15
#2019-12-17|1929.11
#2019-12-18|1933.15
#2019-12-19|1931.58
#2019-12-20|1924.67
#2019-12-23|1898.31
#2019-12-24|1898.90
#2019-12-25| .
#2019-12-26|1893.08
#2019-12-27|1904.21
#2019-12-30|1905.50
#2019-12-31|1915.27
#2020-01-01| .
#2020-01-02|1927.08
#2020-01-03|1916.65
#2020-01-06|1917.02
#2020-01-07|1903.28
#2020-01-08|1918.74
#2020-01-09|1936.66
#2020-01-10|1921.70
#2020-01-13|1935.22
#2020-01-14|1931.16
#2020-01-15|1917.41
#2020-01-16|1941.31
#2020-01-17|1959.52
#2020-01-20| .
#2020-01-21|1924.29
#2020-01-22|1932.63
#2020-01-23|1908.30
#2020-01-24|1896.77
#2020-01-27|1867.69
#2020-01-28|1883.62
#2020-01-29|1877.86
#2020-01-30|1907.49
#2020-01-31|1876.77
#2020-02-03|1907.09
#2020-02-04|1878.67
#2020-02-05|1938.55
#2020-02-06|1960.74
#2020-02-07|1961.82
#2020-02-10|1972.16
#2020-02-11|1983.02
#2020-02-12|1972.07
#2020-02-13|1906.80
#2020-02-14|1853.18
#2020-02-17| .
#2020-02-18|1858.98
#2020-02-19|1862.97
#2020-02-20|1870.78
#2020-02-21|1845.70
#2020-02-24|1767.20
#2020-02-25|1745.09
#2020-02-26|1725.35
#2020-02-27|1657.53
#2020-02-28|1608.39
#2020-03-02|1667.25
#2020-03-03|1621.85
#2020-03-04|1675.28
#2020-03-05|1604.88
#2020-03-06|1538.81
#2020-03-09|1371.82
#2020-03-10|1443.17
#2020-03-11|1343.46
#2020-03-12|1136.03
#2020-03-13|1243.87
#2020-03-16|1025.16
#2020-03-17|1016.89
#2020-03-18| 854.69
#2020-03-19| 954.47
#2020-03-20| 898.11
#2020-03-23| 890.89
#2020-03-24|1029.47
#2020-03-25|1081.07
#2020-03-26|1149.39
#2020-03-27|1100.63
#2020-03-30|1122.97
#2020-03-31|1088.14
#2020-04-01|1003.98
#2020-04-02| 988.81
#2020-04-03| 947.84
#2020-04-06| 997.55
#2020-04-07|1055.43
#2020-04-08|1101.88
#2020-04-09|1195.79
#2020-04-10|1195.79
#2020-04-13|1159.30
#2020-04-14|1169.61
#2020-04-15|1097.52
#2020-04-16|1064.35
#2020-04-17|1126.49
#2020-04-20|1093.06
#2020-04-21|1039.25
#2020-04-22|1029.54
#2020-04-23|1038.18
#2020-04-24|1053.46
#2020-04-27|1099.70
#2020-04-28|1137.03
#2020-04-29|1205.75
#2020-04-30|1128.02
#2020-05-01|1074.95
#2020-05-04|1071.37
#2020-05-05|1096.65
#2020-05-06|1040.21
#2020-05-07|1104.43
#2020-05-08|1169.91
#2020-05-11|1148.53
#2020-05-12|1109.20
#2020-05-13|1048.77
#2020-05-14|1078.06
#2020-05-15|1097.27
#2020-05-18|1168.74
#2020-05-19|1138.11
#2020-05-20|1159.73
#2020-05-21|1198.23
#2020-05-22|1201.78
#2020-05-25|1201.78
#2020-05-26|1263.11
#2020-05-27|1291.03
#2020-05-28|1276.01
#2020-05-29|1245.87
#2020-06-01|1265.25
#2020-06-02|1302.87
#2020-06-03|1364.31
#2020-06-04|1427.70
#2020-06-05|1485.99
#2020-06-08|1558.96
#2020-06-09|1501.90
#2020-06-10|1417.53
#2020-06-11|1288.49
#2020-06-12|1335.90
#2020-06-15|1351.60
#2020-06-16|1366.37
#2020-06-17|1340.30
#2020-06-18|1344.87
#2020-06-19|1317.41
#2020-06-22|1311.64
#2020-06-23|1317.58
#2020-06-24|1262.18
#2020-06-25|1292.58
#2020-06-26|1243.00
#2020-06-29|1278.85
#2020-06-30|1297.37
#2020-07-01|1253.44
#2020-07-02|1254.93
#2020-07-03| .
#2020-07-06|1283.37
#2020-07-07|1236.73
#2020-07-08|1287.50
#2020-07-09|1224.24
#2020-07-10|1291.68
#2020-07-13|1282.50
#2020-07-14|1319.62
#2020-07-15|1360.85
#2020-07-16|1395.65
#2020-07-17|1382.92
#2020-07-20|1358.00
#2020-07-21|1378.53
#2020-07-22|1387.95
#2020-07-23|1386.61
#2020-07-24|1363.18
#2020-07-27|1346.70
#2020-07-28|1341.66
#2020-07-29|1391.97
#2020-07-30|1361.72
#2020-07-31|1402.12
#2020-08-03|1402.23
#2020-08-04|1339.18
#2020-08-05|1370.31
#2020-08-06|1349.53
#2020-08-07|1394.07
#2020-08-10|1417.28
#2020-08-11|1423.34
#2020-08-12|1391.66
#2020-08-13|1387.37
#2020-08-14|1395.45
#2020-08-17|1364.12
#2020-08-18|1350.35
#2020-08-19|1352.58
#2020-08-20|1330.04
#2020-08-21|1306.77
#2020-08-24|1350.47
#2020-08-25|1350.98
#2020-08-26|1330.29
#2020-08-27|1357.35
#2020-08-28|1348.08
#2020-08-31|1338.16
#2020-09-01|1344.87
#2020-09-02|1364.29
#2020-09-03|1341.91
#2020-09-04|1345.46
#2020-09-07| .
#2020-09-08|1308.23
#2020-09-09|1318.05
#2020-09-10|1286.25
#2020-09-11|1286.70
#2020-09-14|1311.10
#2020-09-15|1284.28
#2020-09-16|1311.94
#2020-09-17|1284.74
#2020-09-18|1260.16
#2020-09-21|1222.30
#2020-09-22|1226.68
#2020-09-23|1193.80
#2020-09-24|1196.03
#2020-09-25|1217.82
#2020-09-28|1244.22
#2020-09-29|1230.43
#2020-09-30|1238.03
#2020-10-01|1242.81
#2020-10-02|1264.31
#2020-10-05|1302.93
#2020-10-06|1286.47
#2020-10-07|1301.18
#2020-10-08|1331.58
#2020-10-09|1316.14
#2020-10-12|1336.73
#2020-10-13|1304.53
#2020-10-14|1293.74
#2020-10-15|1305.73
#2020-10-16|1311.72
#2020-10-19|1297.93
#2020-10-20|1323.30
#2020-10-21|1368.32
#2020-10-22|1373.77
#2020-10-23|1391.44
#2020-10-26|1345.64
#2020-10-27|1324.70
#2020-10-28|1298.47
#2020-10-29|1337.43
#2020-10-30|1338.70
#2020-11-02|1374.70
#2020-11-03|1389.45
#2020-11-04|1344.65
#2020-11-05|1406.48
#2020-11-06|1396.16
#2020-11-09|1556.92
#2020-11-10|1589.16
#2020-11-11|1562.30
#2020-11-12|1526.78
#2020-11-13|1566.70
#2020-11-16|1610.27
#2020-11-17|1607.97
#2020-11-18|1604.38
#2020-11-19|1608.59
#2020-11-20|1608.36
#2020-11-23|1645.95
#2020-11-24|1689.96
#2020-11-25|1658.44
#2020-11-26|1658.44
#2020-11-27|1641.96
#2020-11-30|1592.14
#2020-12-01|1627.66
#2020-12-02|1638.17
#2020-12-03|1644.17
#2020-12-04|1672.97
#2020-12-07|1642.01
#2020-12-08|1645.15
#2020-12-09|1667.67
#2020-12-10|1661.90
#2020-12-11|1632.15
#2020-12-14|1607.54
#2020-12-15|1624.79
#2020-12-16|1626.01
#2020-12-17|1628.80
#2020-12-18|1618.61
#2020-12-21|1614.08
#2020-12-22|1601.77
#2020-12-23|1623.75
#2020-12-24|1624.06
#2020-12-25|1624.06
#2020-12-28|1615.07
#2020-12-29|1609.81
#2020-12-30|1622.47
#2020-12-31|1642.17
#2021-01-01|1642.17
#2021-01-04|1614.93
#2021-01-05|1629.79
#2021-01-06|1726.27
#2021-01-07|1734.68
#2021-01-08|1723.75
#2021-01-11|1713.44
#2021-01-12|1748.25
#2021-01-13|1738.35
#2021-01-14|1753.95
#2021-01-15|1749.07
#2021-01-18|1749.07
#2021-01-19|1781.03
#2021-01-20|1775.51
#2021-01-21|1731.15
#2021-01-22|1697.97
#2021-01-25|1688.74
#2021-01-26|1669.00
#2021-01-27|1602.68
#2021-01-28|1634.36
#2021-01-29|1594.58
#2021-02-01|1602.66
#2021-02-02|1640.44
#2021-02-03|1650.15
#2021-02-04|1722.66
#2021-02-05|1732.87
#2021-02-08|1746.70
#2021-02-09|1746.87
#2021-02-10|1758.42
#2021-02-11|1739.57
#2021-02-12|1727.95
#2021-02-15|1727.95
#2021-02-16|1733.26
#2021-02-17|1776.21
#2021-02-18|1738.31
#2021-02-19|1754.95
#2021-02-22|1809.60
#2021-02-23|1828.30
#2021-02-24|1867.56
#2021-02-25|1808.81
#2021-02-26|1798.41
#2021-03-01|1849.91
#2021-03-02|1860.46
#2021-03-03|1895.70
#2021-03-04|1871.34
#2021-03-05|1909.19
#2021-03-08|1931.12
#2021-03-09|1913.88
#2021-03-10|1949.46
#2021-03-11|1950.67
#2021-03-12|1971.04
#2021-03-15|1997.83
#2021-03-16|1964.70
#2021-03-17|1981.71
#2021-03-18|2097.60
#2021-03-19|2067.74
#2021-03-22|2045.03
#2021-03-23|2010.53
#2021-03-24|2001.69
#2021-03-25|2059.14
#2021-03-26|2052.81
#2021-03-29|2027.17
#2021-03-30|2068.28
#2021-03-31|2033.01
#2021-04-01|2058.15
#2021-04-02|2058.15
#2021-04-05|2064.56
#2021-04-06|2061.79
#2021-04-07|2070.23
#2021-04-08|2035.41
#2021-04-09|2047.80
#2021-04-12|2056.98
#2021-04-13|2046.48
#2021-04-14|2062.50
#2021-04-15|2051.09
#2021-04-16|2055.60
#2021-04-19|2046.85
#2021-04-20|2004.03
#2021-04-21|2059.95
#2021-04-22|2044.20
#2021-04-23|2086.84
#2021-04-26|2097.65
#2021-04-27|2126.28
#2021-04-28|2098.04
#2021-04-29|2107.07
#2021-04-30|2077.25
#2021-05-03|2090.84
#2021-05-04|2079.73
#2021-05-05|2084.37
#2021-05-06|2115.70
#2021-05-07|2140.13
#2021-05-10|2138.55
#2021-05-11|2098.01
#2021-05-12|2067.40
#2021-05-13|2107.03
#2021-05-14|2153.11
#2021-05-17|2146.87
#2021-05-18|2131.33
#2021-05-19|2126.02
#2021-05-20|2127.16
#2021-05-21|2140.65
#2021-05-24|2154.62
#2021-05-25|2113.43
#2021-05-26|2141.06
#2021-05-27|2183.38
#2021-05-28|2191.05
#2021-05-31|2191.05
#2021-06-01|2208.74
#2021-06-02|2205.71
#2021-06-03|2213.95
#2021-06-04|2213.25
#2021-06-07|2201.77
#2021-06-08|2220.17
#2021-06-09|2197.78
#2021-06-10|2171.53
#2021-06-11|2191.44
#2021-06-14|2168.08
#2021-06-15|2171.92
#2021-06-16|2171.10
#2021-06-17|2089.61
#2021-06-18|2028.66
#2021-06-21|2065.17
#2021-06-22|2056.40
#2021-06-23|2066.07
#2021-06-24|2084.30
#2021-06-25|2118.03
#2021-06-28|2080.75
#2021-06-29|2067.94
#2021-06-30|2069.33
#2021-07-01|2099.21
#2021-07-02|2080.23
#2021-07-05|2080.23
#2021-07-06|2032.58
#2021-07-07|2032.61
#2021-07-08|1965.30
#2021-07-09|2030.74
#2021-07-12|2061.91
#2021-07-13|2029.64
#2021-07-14|2015.89
#2021-07-15|2059.37
#2021-07-16|2030.32
#2021-07-19|1959.12
#2021-07-20|2029.02
#2021-07-21|2065.47
#2021-07-22|2029.29
#2021-07-23|2018.84
#2021-07-26|2035.42
#2021-07-27|2027.59
#2021-07-28|2011.28
#2021-07-29|2055.41
#2021-07-30|2045.38
#2021-08-02|2051.72
#2021-08-03|2064.09
#2021-08-04|2046.10
#2021-08-05|2079.30
#2021-08-06|2148.07
#2021-08-09|2189.28
#2021-08-10|2222.61
#2021-08-11|2248.06
#2021-08-12|2240.56
#2021-08-13|2253.88
#2021-08-16|2248.30
#2021-08-17|2227.95
#2021-08-18|2218.31
#2021-08-19|2185.86
#2021-08-20|2207.20
#2021-08-23|2232.36
#2021-08-24|2244.85
#2021-08-25|2260.60
#2021-08-26|2233.00
#2021-08-27|2273.04
#2021-08-30|2235.63
#2021-08-31|2256.06
#2021-09-01|2267.51
#2021-09-02|2290.96
#2021-09-03|2281.19
#2021-09-06|2281.19
#2021-09-07|2263.35
#2021-09-08|2270.69
#2021-09-09|2267.46
#2021-09-10|2260.97
#2021-09-13|2291.62
#2021-09-14|2265.40
#2021-09-15|2279.89
#2021-09-16|2274.33
#2021-09-17|2252.26
#2021-09-20|2222.95
#2021-09-21|2213.77
#2021-09-22|2243.83
#2021-09-23|2263.27
#2021-09-24|2268.41
#2021-09-27|2329.62
#2021-09-28|2293.62
#2021-09-29|2303.35
#2021-09-30|2268.61
#2021-10-01|2288.34
#2021-10-04|2285.30
#2021-10-05|2343.77
#2021-10-06|2352.82
#2021-10-07|2358.57
#2021-10-08|2371.18
#2021-10-11|2361.75
#2021-10-12|2354.41
#2021-10-13|2338.32
#2021-10-14|2386.88
#2021-10-15|2389.13
#2021-10-18|2374.62
#2021-10-19|2390.17
#2021-10-20|2422.77
#2021-10-21|2421.08
#2021-10-22|2445.32
#2021-10-25|2438.45
#2021-10-26|2419.20
#2021-10-27|2393.01
#2021-10-28|2430.73
#2021-10-29|2396.05
#2021-11-01|2430.64
#2021-11-02|2432.45
#2021-11-03|2470.13
#2021-11-04|2427.00
#2021-11-05|2410.10
#2021-11-08|2407.69
#2021-11-09|2388.11
#2021-11-10|2389.34
#2021-11-11|2395.57
#2021-11-12|2374.90
#2021-11-15|2378.68
#2021-11-16|2356.08
#2021-11-17|2340.33
#2021-11-18|2311.40
#2021-11-19|2281.59
#2021-11-22|2335.07
#2021-11-23|2390.86
#2021-11-24|2363.80
#2021-11-25|2363.80
#2021-11-26|2290.06
#2021-11-29|2261.52
#2021-11-30|2183.93
#2021-12-01|2151.16
#2021-12-02|2230.77
#2021-12-03|2209.32
#2021-12-06|2257.18
#2021-12-07|2275.23
#2021-12-08|2274.69
#2021-12-09|2263.96
#2021-12-10|2251.31
#2021-12-13|2231.64
#2021-12-14|2256.50
#2021-12-15|2259.00
#2021-12-16|2283.85
#2021-12-17|2242.84
#2021-12-20|2197.15
#2021-12-21|2260.93
#2021-12-22|2268.58
#2021-12-23|2301.96
#2021-12-24|2301.96
#2021-12-27|2316.50
#2021-12-28|2315.20
#2021-12-29|2324.07
#2021-12-30|2320.17
#2021-12-31|2322.64
#2022-01-03|2340.36
#2022-01-04|2384.00
#2022-01-05|2355.07
#2022-01-06|2388.91
#2022-01-07|2429.79
#2022-01-10|2443.43
#2022-01-11|2462.88
#2022-01-12|2453.85
#2022-01-13|2464.04
#2022-01-14|2470.97
#2022-01-17|2470.97
#2022-01-18|2429.71
#2022-01-19|2372.88
#2022-01-20|2369.61
#2022-01-21|2319.27
#2022-01-24|2341.73
#2022-01-25|2349.91
#2022-01-26|2331.75
#2022-01-27|2297.79
#2022-01-28|2327.69
#2022-01-31|2365.67
#2022-02-01|2393.11
#2022-02-02|2424.26
#2022-02-03|2396.95
#2022-02-04|2413.39
#2022-02-07|2426.53
#2022-02-08|2472.63
#2022-02-09|2471.12
#2022-02-10|2455.82
#2022-02-11|2407.17
#2022-02-14|2356.55
#2022-02-15|2409.59
#2022-02-16|2410.04
#2022-02-17|2410.81
#2022-02-18|2417.35
#2022-02-21|2417.35
#2022-02-22|2410.28
#2022-02-23|2393.05
#2022-02-24|2354.41
#2022-02-25|2453.66
#2022-02-28|2407.26
#2022-03-01|2303.24
#2022-03-02|2394.47
#2022-03-03|2375.91
#2022-03-04|2299.98
#2022-03-07|2212.56
#2022-03-08|2230.73
#2022-03-09|2316.47
#2022-03-10|2281.87
#2022-03-11|2283.98
#2022-03-14|2298.99
#2022-03-15|2332.05
#2022-03-16|2377.78
#2022-03-17|2411.15
#2022-03-18|2412.86
#2022-03-21|2440.57
#2022-03-22|2463.29
#2022-03-23|2433.57
#2022-03-24|2471.40
#2022-03-25|2511.39
#2022-03-28|2494.99
#2022-03-29|2505.44
#2022-03-30|2510.48
#2022-03-31|2478.40
#2022-04-01|2510.70
#2022-04-04|2456.80
#2022-04-05|2454.59
#2022-04-06|2442.02
#2022-04-07|2440.97
#2022-04-08|2489.03
#2022-04-11|2474.78
#2022-04-12|2471.42
#2022-04-13|2494.51
#2022-04-14|2498.20
#2022-04-15|2498.20
#2022-04-18|2510.91
#2022-04-19|2499.29
#2022-04-20|2533.56
#2022-04-21|2486.27
#2022-04-22|2394.72
#2022-04-25|2376.08
#2022-04-26|2315.21
#2022-04-27|2355.55
#2022-04-28|2376.33
#2022-04-29|2317.93
#2022-05-02|2334.91
#2022-05-03|2361.11
#2022-05-04|2482.08
#2022-05-05|2421.34
#2022-05-06|2422.68
#2022-05-09|2342.88
#2022-05-10|2322.98
#2022-05-11|2307.44
#2022-05-12|2298.07
#2022-05-13|2319.49
#2022-05-16|2315.91
#2022-05-17|2377.31
#2022-05-18|2305.96
#2022-05-19|2284.30
#2022-05-20|2233.48
#2022-05-23|2283.58
#2022-05-24|2276.39
#2022-05-25|2293.37
#2022-05-26|2330.04
#2022-05-27|2381.02
#2022-05-30|2381.02
#2022-05-31|2374.29
#2022-06-01|2337.47
#2022-06-02|2359.94
#2022-06-03|2331.99
#2022-06-06|2377.49
#2022-06-07|2395.35
#2022-06-08|2340.95
#2022-06-09|2273.39
#2022-06-10|2203.81
#2022-06-13|2134.06
#2022-06-14|2151.30
#2022-06-15|2156.00
#2022-06-16|2068.42
#2022-06-17|2108.24
#2022-06-20|2108.24
#2022-06-21|2133.66
#2022-06-22|2119.34
#2022-06-23|2066.85
#2022-06-24|2172.64
#2022-06-27|2156.40
#2022-06-28|2146.52
#2022-06-29|2118.64
#2022-06-30|2137.62
#2022-07-01|2171.28
#2022-07-04|2171.28
#2022-07-05|2134.56
#2022-07-06|2137.50
#2022-07-07|2164.02
#2022-07-08|2149.10
#2022-07-11|2141.07
#2022-07-12|2130.25
#2022-07-13|2112.70
#2022-07-14|2025.81
#2022-07-15|2079.52
#2022-07-18|2062.88
#2022-07-19|2125.55
#2022-07-20|2122.60
#2022-07-21|2122.58
#2022-07-22|2116.28
#2022-07-25|2146.44
#2022-07-26|2135.49
#2022-07-27|2154.59
#2022-07-28|2094.69
#2022-07-29|2143.78
#2022-08-01|2113.53
#2022-08-02|2097.52
#2022-08-03|2124.10
#2022-08-04|2112.06
#2022-08-05|2139.70
#2022-08-08|2158.53
#2022-08-09|2201.39
#2022-08-10|2246.10
#2022-08-11|2293.63
#2022-08-12|2339.19
#2022-08-15|2326.09
#2022-08-16|2349.25
#2022-08-17|2332.73
#2022-08-18|2351.51
#2022-08-19|2308.16
#2022-08-22|2239.43
#2022-08-23|2240.82
#2022-08-24|2246.90
#2022-08-25|2280.75
#2022-08-26|2209.00
#2022-08-29|2195.15
#2022-08-30|2176.45
#2022-08-31|2158.79
#2022-09-01|2177.39
#2022-09-02|2172.18
#2022-09-05|2172.18
#2022-09-06|2168.72
#2022-09-07|2218.81
#2022-09-08|2243.35
#2022-09-09|2266.65
#2022-09-12|2306.99
#2022-09-13|2241.51
#2022-09-14|2236.29
#2022-09-15|2244.23
#2022-09-16|2221.15
#2022-09-19|2253.77
#2022-09-20|2210.97
#2022-09-21|2156.47
#2022-09-22|2117.60
#2022-09-23|2075.63
#2022-09-26|2020.27
#2022-09-27|2045.75
#2022-09-28|2075.61
#2022-09-29|2058.09
#2022-09-30|2043.51
#2022-10-03|2101.14
#2022-10-04|2200.65
#2022-10-05|2183.06
#2022-10-06|2164.58
#2022-10-07|2112.16
#2022-10-10|2094.38
#2022-10-11|2089.97
#2022-10-12|2095.75
#2022-10-13|2182.03
#2022-10-14|2151.49
#2022-10-17|2197.78
#2022-10-18|2230.86
#2022-10-19|2241.54
#2022-10-20|2183.78
#2022-10-21|2234.65
#2022-10-24|2284.24
#2022-10-25|2286.41
#2022-10-26|2280.27
#2022-10-27|2321.64
#2022-10-28|2422.22
#2022-10-31|2435.67
#2022-11-01|2427.64
#2022-11-02|2420.23
#2022-11-03|2438.25
#2022-11-04|2464.86
#2022-11-07|2498.29
#2022-11-08|2489.60
#2022-11-09|2458.07
#2022-11-10|2539.89
#2022-11-11|2515.36
#2022-11-14|2491.61
#2022-11-15|2505.17
#2022-11-16|2492.18
#2022-11-17|2483.31
#2022-11-18|2504.84
#2022-11-21|2505.94
#2022-11-22|2537.00
#2022-11-23|2547.36
#2022-11-24|2547.36
#2022-11-25|2561.55
#2022-11-28|2539.38
#2022-11-29|2569.69
#2022-11-30|2625.20
#2022-12-01|2615.57
#2022-12-02|2619.58
#2022-12-05|2565.80
#2022-12-06|2579.70
#2022-12-07|2576.26
#2022-12-08|2590.02
#2022-12-09|2585.41
#2022-12-12|2605.48
#2022-12-13|2612.78
#2022-12-14|2595.40
#2022-12-15|2574.56
#2022-12-16|2584.39
#2022-12-19|2550.76
#2022-12-20|2602.54
#2022-12-21|2635.31
#2022-12-22|2602.95
#2022-12-23|2626.58
#2022-12-26|2626.58
#2022-12-27|2632.35
#2022-12-28|2605.52
#2022-12-29|2633.68
#2022-12-30|2617.49
#2023-01-02|2617.49
#2023-01-03|2604.04
#2023-01-04|2643.07
#2023-01-05|2641.21
#2023-01-06|2691.78
#2023-01-09|2651.59
#2023-01-10|2645.08
#2023-01-11|2643.71
#2023-01-12|2655.50
#2023-01-13|2680.59
#2023-01-16|2680.59
#2023-01-17|2660.79
#2023-01-18|2612.67
#2023-01-19|2593.40
#2023-01-20|2609.43
#2023-01-23|2638.28
#2023-01-24|2648.36
#2023-01-25|2667.94
#2023-01-26|2680.45
#2023-01-27|2646.93
#2023-01-30|2641.89
#2023-01-31|2661.43
#2023-02-01|2606.13
#2023-02-02|2527.33
#2023-02-03|2530.25
#2023-02-06|2567.08
#2023-02-07|2607.53
#2023-02-08|2618.32
#2023-02-09|2608.75
#2023-02-10|2626.91
#2023-02-13|2660.50
#2023-02-14|2651.56
#2023-02-15|2680.11
#2023-02-16|2673.32
#2023-02-17|2657.81
#2023-02-20|2657.81
#2023-02-21|2621.10
#2023-02-22|2642.87
#2023-02-23|2641.28
#2023-02-24|2646.92
#2023-02-27|2655.33
#2023-02-28|2674.84
#2023-03-01|2670.96
#2023-03-02|2648.91
#2023-03-03|2663.56
#2023-03-06|2669.76
#2023-03-07|2599.88
#2023-03-08|2559.59
#2023-03-09|2488.71
#2023-03-10|2399.34
#2023-03-13|2285.24
#2023-03-14|2342.07
#2023-03-15|2210.95
#2023-03-16|2322.62
#2023-03-17|2203.20
#2023-03-20|2268.84
#2023-03-21|2357.46
#2023-03-22|2270.54
#2023-03-23|2222.41
#2023-03-24|2234.63
#2023-03-27|2246.10
#2023-03-28|2252.65
#2023-03-29|2309.06
#2023-03-30|2327.73
#2023-03-31|2349.00
#2023-04-03|2360.14
#2023-04-04|2332.78
#2023-04-05|2347.83
#2023-04-06|2374.14
#2023-04-07|2374.14
#2023-04-10|2378.10
#2023-04-11|2386.29
#2023-04-12|2398.16
#2023-04-13|2404.12
#2023-04-14|2368.15
#2023-04-17|2398.93
#2023-04-18|2423.66
#2023-04-19|2445.72
#2023-04-20|2427.07
#2023-04-21|2397.46
#2023-04-24|2408.84
#2023-04-25|2382.25
#2023-04-26|2367.61
#2023-04-27|2422.49
#2023-04-28|2456.42
#2023-05-01|2464.83
#2023-05-02|2427.48
#2023-05-03|2402.21
#2023-05-04|2343.30
#2023-05-05|2456.13
#2023-05-08|2475.89
#2023-05-09|2467.31
#2023-05-10|2458.44
#2023-05-11|2460.49
#2023-05-12|2446.60
#2023-05-15|2437.57
#2023-05-16|2420.26
#2023-05-17|2449.42
#2023-05-18|2489.43
#2023-05-19|2481.72
#2023-05-22|2464.30
#2023-05-23|2497.22
#2023-05-24|2444.97
#2023-05-25|2421.88
#2023-05-26|2419.10
#2023-05-29|2419.10
#2023-05-30|2434.94
#2023-05-31|2381.94
#2023-06-01|2406.07
#2023-06-02|2466.33
#2023-06-05|2441.88
#2023-06-06|2488.10
#2023-06-07|2519.92
#2023-06-08|2510.98
#2023-06-09|2519.19
#2023-06-12|2500.43
#2023-06-13|2515.60
#2023-06-14|2482.66
#2023-06-15|2508.59
#2023-06-16|2538.24
#2023-06-19|2538.24
#2023-06-20|2501.25
#2023-06-21|2516.21
#2023-06-22|2511.57
#2023-06-23|2494.43
#2023-06-26|2493.06
#2023-06-27|2516.26
#2023-06-28|2510.91
#2023-06-29|2549.14
#2023-06-30|2577.45
#2023-07-03|2579.59
#2023-07-04|2579.59
#2023-07-05|2565.17
#2023-07-06|2566.14
#2023-07-07|2592.03
#2023-07-10|2587.93
#2023-07-11|2621.10
#2023-07-12|2622.41
#2023-07-13|2631.24
#2023-07-14|2588.61
#2023-07-17|2670.43
#2023-07-18|2684.28
#2023-07-19|2678.26
#2023-07-20|2731.41
#2023-07-21|2729.53
#2023-07-24|2730.01
#2023-07-25|2722.17
#2023-07-26|2758.97
#2023-07-27|2729.42
#2023-07-28|2673.74
#2023-07-31|2677.35
#2023-08-01|2673.70
#2023-08-02|2693.14
#2023-08-03|2687.61
#2023-08-04|2672.96
#2023-08-07|2720.44
#2023-08-08|2683.09
#2023-08-09|2664.41
#2023-08-10|2663.77
#2023-08-11|2670.16
#2023-08-14|2660.96
#2023-08-15|2628.52
#2023-08-16|2625.28
#2023-08-17|2579.01
#2023-08-18|2585.04
#2023-08-21|2576.73
#2023-08-22|2559.93
#2023-08-23|2577.97
#2023-08-24|2587.83
#2023-08-25|2576.03
#2023-08-28|2573.14
#2023-08-29|2603.55
#2023-08-30|2618.46
#2023-08-31|2617.64
#2023-09-01|2641.60
#2023-09-04|2641.60
#2023-09-05|2610.77
#2023-09-06|2626.76
#2023-09-07|2647.86
#2023-09-08|2639.19
#2023-09-11|2651.62
#2023-09-12|2680.95
#2023-09-13|2677.83
#2023-09-14|2713.00
#2023-09-15|2702.21
#2023-09-18|2729.76
#2023-09-19|2751.98
#2023-09-20|2749.31
#2023-09-21|2709.27
#2023-09-22|2718.52
#2023-09-25|2729.46
#2023-09-26|2704.32
#2023-09-27|2694.50
#2023-09-28|2706.86
#2023-09-29|2665.99
#2023-10-02|2648.57
#2023-10-03|2595.50
#2023-10-04|2638.78
#2023-10-05|2672.67
#2023-10-06|2696.42
#2023-10-09|2700.70
#2023-10-10|2700.49
#2023-10-11|2719.76
#2023-10-12|2703.03
#2023-10-13|2719.95
#2023-10-16|2778.07
#2023-10-17|2806.20
#2023-10-18|2778.77
#2023-10-19|2722.71
#2023-10-20|2664.78
#2023-10-23|2635.56
#2023-10-24|2677.62
#2023-10-25|2711.30
#2023-10-26|2700.22
#2023-10-27|2647.28
#2023-10-30|2708.10
#2023-10-31|2754.43
#2023-11-01|2804.35
#2023-11-02|2820.05
#2023-11-03|2812.74
#2023-11-06|2807.38
#2023-11-07|2795.73
#2023-11-08|2759.54
#2023-11-09|2769.66
#2023-11-10|2804.96
#2023-11-13|2812.95
#2023-11-14|2827.59
#2023-11-15|2787.95
#2023-11-16|2815.35
#2023-11-17|2823.21
#2023-11-20|2827.83
#2023-11-21|2861.53
#2023-11-22|2865.02
#2023-11-23|2865.02
#2023-11-24|2880.15
#2023-11-27|2887.49
#2023-11-28|2842.54
#2023-11-29|2824.99
#2023-11-30|2868.28
#2023-12-01|2862.67
#2023-12-04|2869.10
#2023-12-05|2868.10
#2023-12-06|2834.91
#2023-12-07|2820.01
#2023-12-08|2831.88
#2023-12-11|2852.58
#2023-12-12|2883.88
#2023-12-13|2889.63
#2023-12-14|2840.74
#2023-12-15|2811.31
#2023-12-18|2838.72
#2023-12-19|2868.12
#2023-12-20|2821.62
#2023-12-21|2825.96
#2023-12-22|2834.93
#2023-12-25|2834.93
#2023-12-26|2838.11
#2023-12-27|2840.11
#2023-12-28|2861.77
#2023-12-29|2857.71
#2024-01-01|2857.71
#2024-01-02|2900.79
#2024-01-03|2905.24
#2024-01-04|2917.65
#2024-01-05|2925.50
#2024-01-08|2913.20
#2024-01-09|2892.78
#2024-01-10|2904.87
#2024-01-11|2908.60
#2024-01-12|2907.11
#2024-01-15|2907.11
#2024-01-16|2908.42
#2024-01-17|2903.68
#2024-01-18|2921.25
#2024-01-19|2990.48
#2024-01-22|3004.94
#2024-01-23|2996.51
#2024-01-24|3004.63
#2024-01-25|3005.81
#2024-01-26|3015.44
#2024-01-29|3017.57
#2024-01-30|3046.54
#2024-01-31|3034.50
#2024-02-01|3019.43
#2024-02-02|3065.69
#2024-02-05|3048.32
#2024-02-06|3044.61
#2024-02-07|3075.71
#2024-02-08|3034.31
#2024-02-09|3069.13
#2024-02-12|3079.81
#2024-02-13|3083.98
#2024-02-14|3087.82
#2024-02-15|3155.48
#2024-02-16|3138.97
#2024-02-19|3138.97
#2024-02-20|3097.11
#2024-02-21|3099.82
#2024-02-22|3159.57
#2024-02-23|3191.37
#2024-02-26|3190.04
#2024-02-27|3210.10
#2024-02-28|3218.15
#2024-02-29|3223.49
#2024-03-01|3210.89
#2024-03-04|3223.33
#2024-03-05|3247.42
#2024-03-06|3294.50
#2024-03-07|3275.39
#2024-03-08|3268.19
#2024-03-11|3314.74
#2024-03-12|3346.53
#2024-03-13|3350.56
#2024-03-14|3348.59
#2024-03-15|3367.22
#2024-03-18|3348.38
#2024-03-19|3359.53
#2024-03-20|3400.13
#2024-03-21|3393.72
#2024-03-22|3368.07
#2024-03-25|3380.08
#2024-03-26|3395.49
#2024-03-27|3439.97
#2024-03-28|3449.53
#2024-03-29|3449.53
#2024-04-01|3429.75
#2024-04-02|3420.08
#2024-04-03|3424.88
#2024-04-04|3384.52
#2024-04-05|3456.37
#2024-04-08|3452.58
#2024-04-09|3344.71
#2024-04-10|3349.98
#2024-04-11|3300.01
#2024-04-12|3281.61
#2024-04-15|3260.49
#2024-04-16|3291.03
#2024-04-17|3247.02
#2024-04-18|3274.63
#2024-04-19|3334.36
#2024-04-22|3365.40
#2024-04-23|3369.00
#2024-04-24|3364.88
#2024-04-25|3346.64
#2024-04-26|3290.48
#2024-04-29|3331.99
#2024-04-30|3342.94
#2024-05-01|3380.51
#2024-05-02|3422.76
#2024-05-03|3428.48
#2024-05-06|3497.17
#2024-05-07|3514.44
#2024-05-08|3520.88
#2024-05-09|3541.76
#2024-05-10|3553.86
#2024-05-13|3503.99
#2024-05-14|3520.66
#2024-05-15|3501.33
#2024-05-16|3525.06
#2024-05-17|3589.73
#2024-05-20|3537.23
#2024-05-21|3553.02
#2024-05-22|3565.47
#2024-05-23|3514.24
#2024-05-24|3542.23
#2024-05-27|3542.23
#2024-05-28|3511.88
#2024-05-29|3503.91
#2024-05-30|3530.60
#2024-05-31|3571.82
#2024-06-03|3540.90
#2024-06-04|3491.83
#2024-06-05|3463.69
#2024-06-06|3458.17
#2024-06-07|3477.43
#2024-06-10|3476.50
#2024-06-11|3417.40
#2024-06-12|3423.48
#2024-06-13|3412.58
#2024-06-14|3380.16
#2024-06-17|3427.16
#2024-06-18|3458.68
#2024-06-19|3458.68
#2024-06-20|3497.62
#2024-06-21|3484.74
#2024-06-24|3527.64
#2024-06-25|3487.06
#2024-06-26|3453.80
#2024-06-27|3481.35
#2024-06-28|3455.09
#2024-07-01|3452.20
#2024-07-02|3463.11
#2024-07-03|3431.70
#2024-07-04|3431.70
#2024-07-05|3404.37
#2024-07-08|3427.20
#2024-07-09|3452.18
#2024-07-10|3456.95
#2024-07-11|3487.74
#2024-07-12|3492.28
#2024-07-15|3522.32
#2024-07-16|3548.92
#2024-07-17|3579.37
#2024-07-18|3572.65
#2024-07-19|3447.06
#2024-07-22|3492.27
#2024-07-23|3507.56
#2024-07-24|3471.31
#2024-07-25|3459.68
#2024-07-26|3588.87
#2024-07-29|3603.26
#2024-07-30|3652.88
#2024-07-31|3616.32
#2024-08-01|3529.43
#2024-08-02|3477.64
#2024-08-05|3381.61
#2024-08-06|3401.37
#2024-08-07|3394.11
#2024-08-08|3458.98
#2024-08-09|3466.50
#2024-08-12|3437.84
#2024-08-13|3447.94
#2024-08-14|3517.99
#2024-08-15|3544.21
#2024-08-16|3565.11
#2024-08-19|3595.81
#2024-08-20|3575.51
#2024-08-21|3605.12
#2024-08-22|3637.13
#2024-08-23|3689.67
#2024-08-26|3683.36
#2024-08-27|3696.23
#2024-08-28|3728.23
#2024-08-29|3774.68
#2024-08-30|3795.01
#2024-09-02|3795.01
#2024-09-03|3779.40
#2024-09-04|3789.81
#2024-09-05|3718.73
#2024-09-06|3655.16
#2024-09-09|3702.26
#2024-09-10|3683.81
#2024-09-11|3640.30
#2024-09-12|3676.07
#2024-09-13|3697.72
#2024-09-16|3737.14
#2024-09-17|3750.79
#2024-09-18|3735.74
#2024-09-19|3727.69
#2024-09-20|3742.02
#2024-09-23|3758.88
#2024-09-24|3735.17
#2024-09-25|3727.73
#2024-09-26|3725.03
#2024-09-27|3738.61
#2024-09-30|3728.63
#2024-10-01|3732.02
#2024-10-02|3728.71
#2024-10-03|3711.14
#2024-10-04|3816.04
#2024-10-07|3662.21
#2024-10-08|3713.76
#2024-10-09|3773.77
#2024-10-10|3799.73
#2024-10-11|3830.21
#2024-10-14|3817.86
#2024-10-15|3779.91
#2024-10-16|3791.72
#2024-10-17|3866.06
#2024-10-18|3850.52
#2024-10-21|3816.57
#2024-10-22|3790.03
#2024-10-23|3787.91
#2024-10-24|3801.51
#2024-10-25|3690.37
#2024-10-28|3722.84
#2024-10-29|3686.34
#2024-10-30|3694.25
#2024-10-31|3594.83
#2024-11-01|3562.65
#2024-11-04|3573.60
#2024-11-05|3574.17
#2024-11-06|3728.27
#2024-11-07|3682.84
#2024-11-08|3710.75
#2024-11-11|3714.89
#2024-11-12|3707.38
#2024-11-13|3725.36
#2024-11-14|3698.52
#2024-11-15|3730.92
#2024-11-18|3746.04
#2024-11-19|3713.57
#2024-11-20|3726.34
#2024-11-21|3802.40
#2024-11-22|3826.63
#2024-11-25|3839.95
#2024-11-26|3856.52
#2024-11-27|3881.01
#2024-11-28|3881.01
#2024-11-29|3878.58
#2024-12-02|3823.35
#2024-12-03|3801.37
#2024-12-04|3809.42
#2024-12-05|3812.40
#2024-12-06|3783.46
#2024-12-09|3694.20
#2024-12-10|3609.95
#2024-12-11|3635.34
#2024-12-12|3588.10
#2024-12-13|3601.70
#2024-12-16|3567.78
#2024-12-17|3520.48
#2024-12-18|3443.61
#2024-12-19|3466.18
#2024-12-20|3546.51
#2024-12-23|3550.40
#2024-12-24|3575.35
#2024-12-25|3575.35
#2024-12-26|3597.39
#2024-12-27|3564.90
#2024-12-30|3543.64
#2024-12-31|3553.42
#2025-01-01|3553.42
#2025-01-02|3535.48
#2025-01-03|3540.77
#2025-01-06|3517.19
#2025-01-07|3531.54
#2025-01-08|3515.85
#2025-01-09|3515.85
#2025-01-10|3433.83
#2025-01-13|3456.61
#2025-01-14|3524.25
#2025-01-15|3574.06
#2025-01-16|3642.61
#2025-01-17|3638.99
#2025-01-20|3638.99
#2025-01-21|3635.82
#2025-01-22|3603.11
#2025-01-23|3592.51
#2025-01-24|3580.32
#2025-01-27|3692.86
#2025-01-28|3655.18
#2025-01-29|3646.76
#2025-01-30|3665.34
#2025-01-31|3592.47
#2025-02-03|3587.28
#2025-02-04|3578.11
#2025-02-05|3616.67
#2025-02-06|3650.55
#2025-02-07|3647.64
#2025-02-10|3620.21
#2025-02-11|3602.35
#2025-02-12|3596.91
#2025-02-13|3634.25
#2025-02-14|3572.18
#2025-02-17|3572.18
#2025-02-18|3600.80
#2025-02-19|3597.17
#2025-02-20|3607.82
#2025-02-21|3587.12
#2025-02-24|3660.01
#2025-02-25|3697.74
#2025-02-26|3666.36
#2025-02-27|3746.11
#2025-02-28|3826.06
#2025-03-03|3834.47
#2025-03-04|3747.76
#2025-03-05|3776.08
#2025-03-06|3754.69
#2025-03-07|3765.79
#2025-03-10|3749.97
#2025-03-11|3746.49
#2025-03-12|3704.03
#2025-03-13|3738.35
#2025-03-14|3822.56
#2025-03-17|3886.59
#2025-03-18|3851.07
#2025-03-19|3855.75
#2025-03-20|3848.79
#2025-03-21|3830.38
#2025-03-24|3899.44
#2025-03-25|3905.99
#2025-03-26|3927.86
#2025-03-27|3949.09
#2025-03-28|3899.95
#2025-03-31|3980.08
#2025-04-01|3984.72
#2025-04-02|4016.32
#2025-04-03|3961.37
#2025-04-04|3630.24
#2025-04-07|3534.51
#2025-04-08|3543.78
#2025-04-09|3769.12
#2025-04-10|3706.75
#2025-04-11|3744.48
#2025-04-14|3765.58
#2025-04-15|3765.65
#2025-04-16|3744.66
#2025-04-17|3753.40
#2025-04-18|3753.40
#2025-04-21|3650.50
#2025-04-22|3773.60
#2025-04-23|3778.94
#2025-04-24|3793.19
#2025-04-25|3747.00
#2025-04-28|3782.41
#2025-04-29|3813.97
#2025-04-30|3787.80
#2025-05-01|3754.91
#2025-05-02|3883.12
#2025-05-05|3872.19
#2025-05-06|3875.40
#2025-05-07|3865.41
#2025-05-08|3897.32
#2025-05-09|3904.73
#2025-05-12|3938.78
#2025-05-13|3921.93
#2025-05-14|3844.81
#2025-05-15|3929.88
#2025-05-16|3979.26
#2025-05-19|3989.75
#2025-05-20|3968.16
#2025-05-21|3902.61
#2025-05-22|3878.77
#2025-05-23|3871.70
#2025-05-26|3871.70
#2025-05-27|3954.55
#2025-05-28|3909.02
#2025-05-29|3950.52
#2025-05-30|3978.98
#2025-06-02|4023.89
#2025-06-03|4018.27
#2025-06-04|3975.17
#2025-06-05|3976.31
#2025-06-06|4043.31
#2025-06-09|3948.82
#2025-06-10|3884.64
#2025-06-11|3885.43
#2025-06-12|3954.92
#2025-06-13|3913.66
#2025-06-16|3940.07
#2025-06-17|3891.62
#2025-06-18|3896.01
#2025-06-19|3896.01
#2025-06-20|3930.03
#2025-06-23|3973.93
#2025-06-24|3964.34
#2025-06-25|3875.12
#2025-06-26|3921.19
#2025-06-27|3912.61
#2025-06-30|3962.67
#2025-07-01|3966.70
#2025-07-02|3827.97
#2025-07-03|3872.29
#2025-07-04|3872.29
#2025-07-07|3856.25
#2025-07-08|3855.56
#2025-07-09|3824.73
#2025-07-10|3815.24
#2025-07-11|3780.22
#2025-07-14|3832.60
#2025-07-15|3763.83
#2025-07-16|3785.56
#2025-07-17|3800.91
#2025-07-18|3805.97
#2025-07-21|3768.46
#2025-07-22|3816.59
#2025-07-23|3779.54
#2025-07-24|3757.82
#2025-07-25|3784.82
#2025-07-28|3720.29
#2025-07-29|3730.47
#2025-07-30|3694.33
#2025-07-31|3707.10
#2025-08-01|3694.72
#2025-08-04|3755.18
#2025-08-05|3791.80
#2025-08-06|3799.23
#2025-08-07|3730.88
#2025-08-08|3771.71
#2025-08-11|3800.64
#2025-08-12|3791.71
#2025-08-13|3871.21
#2025-08-14|3896.29
#2025-08-15|3869.16
#2025-08-18|3868.97
#2025-08-19|3917.49
#2025-08-20|3968.71
#2025-08-21|3972.00
#2025-08-22|3993.00
#2025-08-25|3943.78
#2025-08-26|3931.33
#2025-08-27|3937.03
#2025-08-28|3910.28
#2025-08-29|3908.62
#2025-09-01|3908.62
#2025-09-02|3900.82
#2025-09-03|3927.24
#2025-09-04|3946.80
#2025-09-05|3863.60
#2025-09-08|3847.23
#2025-09-09|3826.82
#2025-09-10|3820.11
#2025-09-11|3873.85
#2025-09-12|3873.93
#2025-09-15|3809.10
#2025-09-16|3763.99
#2025-09-17|3778.17
#2025-09-18|3822.21
#2025-09-19|3804.68
#2025-09-22|3787.41
#2025-09-23|3798.21
#2025-09-24|3835.38
#2025-09-25|3800.23
#2025-09-26|3842.42
#2025-09-29|3827.92
#2025-09-30|3858.76
#2025-10-01|3862.14
#2025-10-02|3853.01
#2025-10-03|3907.57
#2025-10-06|3947.43
#2025-10-07|4006.70
#2025-10-08|3989.86
#2025-10-09|3935.26
#2025-10-10|3879.26
#2025-10-13|3886.91
#2025-10-14|3936.24
#2025-10-15|3852.16
#2025-10-16|3674.03
#2025-10-17|3689.50
#2025-10-20|3699.47
#2025-10-21|3733.85
#2025-10-22|3742.26
#2025-10-23|3746.86
#2025-10-24|3744.95
#2025-10-27|3752.59
#2025-10-28|3695.48
#2025-10-29|3703.07
#2025-10-30|3719.59
#2025-10-31|3739.92
#2025-11-03|3739.71
#2025-11-04|3815.40
#2025-11-05|3795.08
#2025-11-06|3784.48
#2025-11-07|3833.28
#2025-11-10|3856.88
#2025-11-11|3857.26
#2025-11-12|3914.25
#2025-11-13|3921.90
#2025-11-14|3909.62
#2025-11-17|3854.71
#2025-11-18|3878.08
#2025-11-19|3841.04
#2025-11-20|3862.11
#2025-11-21|3891.80
#2025-11-24|3886.81
#2025-11-25|3914.62
#2025-11-26|3949.37
#2025-11-27|3949.37
#2025-11-28|3945.36
#2025-12-01|3926.41
#2025-12-02|3912.32
#2025-12-03|3897.12
#2025-12-04|3898.32
#2025-12-05|3868.68
#2025-12-08|3841.54
#2025-12-09|3861.83
#2025-12-10|3947.77
#2025-12-11|4058.17
#2025-12-12|4091.90
#2025-12-15|4157.93
#2025-12-16|4133.81
#2025-12-17|4168.00
#2025-12-18|4194.34
#2025-12-19|4187.72
#2025-12-22|4211.23
#2025-12-23|4199.37
#2025-12-24|4201.17
#2025-12-25|4201.17
#2025-12-26|4172.83
#2025-12-29|4171.75
#2025-12-30|4168.38
#2025-12-31|4135.95
#2026-01-01|4135.95
#2026-01-02|4091.90
#2026-01-05|4112.75
#2026-01-06|3991.46
#2026-01-07|3978.99
#2026-01-08|4028.48
#2026-01-09|3951.64
#2026-01-12|3915.47
#2026-01-13|3810.92
#2026-01-14|3832.58
#2026-01-15|3834.36
#2026-01-16|3799.70
#2026-01-19|3799.70
#2026-01-20|3793.09
#2026-01-21|3814.09
#2026-01-22|3854.87
#2026-01-23|3837.57
#2026-01-26|3886.36
#2026-01-27|3868.78
#2026-01-28|3879.54
#2026-01-29|3927.66
#2026-01-30|3949.77
#2026-02-02|3940.40
#2026-02-03|3961.09
#2026-02-04|4038.92
#2026-02-05|4046.75
#2026-02-06|4068.33
#2026-02-09|3944.71
#2026-02-10|3985.22
#2026-02-11|4050.78
#2026-02-12|4054.17
#2026-02-13|4026.25
#2026-02-16|4026.25
#2026-02-17|4077.94
#2026-02-18|4054.52
#2026-02-19|4031.38
#2026-02-20|4058.19
#2026-02-23|4022.24
#2026-02-24|4026.04
#2026-02-25|4040.55
#2026-02-26|4059.74
#2026-02-27|4069.50
#2026-03-02|4109.44
#2026-03-03|4052.77
#2026-03-04|4034.21
#2026-03-05|4028.56
#2026-03-06|3999.47
#2026-03-09|3944.82
#2026-03-10|3957.07
#2026-03-11|3914.20
#2026-03-12|3874.22
#2026-03-13|3864.88
#2026-03-16|3892.33
#2026-03-17|3931.18
#2026-03-18|3839.38
#2026-03-19|3809.73
#2026-03-20|3832.38
#2026-03-23|3894.85
#2026-03-24|3876.09
#2026-03-25|3887.13
#2026-03-26|3878.39
#2026-03-27|3807.14
#2026-03-30|3867.85
#2026-03-31|3911.95
#2026-04-01|3901.77
#2026-04-02|3929.46