Table Data - Nasdaq US Benchmark Reinsurance Net Total Return Index
| Title | Nasdaq US Benchmark Reinsurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB30302020N |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB30302020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1151.18 |
| 2012-12-04 | 1145.46 |
| 2012-12-05 | 1151.13 |
| 2012-12-06 | 1149.16 |
| 2012-12-07 | 1147.41 |
| 2012-12-10 | 1145.36 |
| 2012-12-11 | 1146.29 |
| 2012-12-12 | 1169.37 |
| 2012-12-13 | 1169.36 |
| 2012-12-14 | 1165.32 |
| 2012-12-17 | 1176.15 |
| 2012-12-18 | 1181.15 |
| 2012-12-19 | 1182.14 |
| 2012-12-20 | 1187.72 |
| 2012-12-21 | 1177.31 |
| 2012-12-24 | 1176.39 |
| 2012-12-25 | . |
| 2012-12-26 | 1170.93 |
| 2012-12-27 | 1170.21 |
| 2012-12-28 | 1163.34 |
| 2012-12-31 | 1175.97 |
| 2013-01-01 | . |
| 2013-01-02 | 1218.56 |
| 2013-01-03 | 1226.00 |
| 2013-01-04 | 1228.23 |
| 2013-01-07 | 1222.57 |
| 2013-01-08 | 1227.73 |
| 2013-01-09 | 1222.58 |
| 2013-01-10 | 1237.49 |
| 2013-01-11 | 1235.52 |
| 2013-01-14 | 1246.59 |
| 2013-01-15 | 1247.75 |
| 2013-01-16 | 1243.65 |
| 2013-01-17 | 1247.53 |
| 2013-01-18 | 1247.37 |
| 2013-01-21 | . |
| 2013-01-22 | 1258.29 |
| 2013-01-23 | 1264.33 |
| 2013-01-24 | 1272.42 |
| 2013-01-25 | 1276.58 |
| 2013-01-28 | 1272.91 |
| 2013-01-29 | 1274.50 |
| 2013-01-30 | 1268.83 |
| 2013-01-31 | 1272.23 |
| 2013-02-01 | 1284.63 |
| 2013-02-04 | 1267.17 |
| 2013-02-05 | 1282.75 |
| 2013-02-06 | 1282.53 |
| 2013-02-07 | 1277.05 |
| 2013-02-08 | 1279.29 |
| 2013-02-11 | 1277.19 |
| 2013-02-12 | 1285.75 |
| 2013-02-13 | 1289.24 |
| 2013-02-14 | 1300.81 |
| 2013-02-15 | 1307.62 |
| 2013-02-18 | . |
| 2013-02-19 | 1324.96 |
| 2013-02-20 | 1313.88 |
| 2013-02-21 | 1313.04 |
| 2013-02-22 | 1325.48 |
| 2013-02-25 | 1300.11 |
| 2013-02-26 | 1296.53 |
| 2013-02-27 | 1325.64 |
| 2013-02-28 | 1333.44 |
| 2013-03-01 | 1333.61 |
| 2013-03-04 | 1334.45 |
| 2013-03-05 | 1345.89 |
| 2013-03-06 | 1352.04 |
| 2013-03-07 | 1353.72 |
| 2013-03-08 | 1357.70 |
| 2013-03-11 | 1361.74 |
| 2013-03-12 | 1349.96 |
| 2013-03-13 | 1358.65 |
| 2013-03-14 | 1364.38 |
| 2013-03-15 | 1348.52 |
| 2013-03-18 | 1343.11 |
| 2013-03-19 | 1339.87 |
| 2013-03-20 | 1346.53 |
| 2013-03-21 | 1341.84 |
| 2013-03-22 | 1348.58 |
| 2013-03-25 | 1345.37 |
| 2013-03-26 | 1361.35 |
| 2013-03-27 | 1354.34 |
| 2013-03-28 | 1367.91 |
| 2013-03-29 | . |
| 2013-04-01 | 1358.60 |
| 2013-04-02 | 1376.76 |
| 2013-04-03 | 1366.60 |
| 2013-04-04 | 1376.52 |
| 2013-04-05 | 1365.04 |
| 2013-04-08 | 1378.88 |
| 2013-04-09 | 1376.54 |
| 2013-04-10 | 1390.49 |
| 2013-04-11 | 1395.44 |
| 2013-04-12 | 1398.95 |
| 2013-04-15 | 1365.95 |
| 2013-04-16 | 1397.74 |
| 2013-04-17 | 1374.23 |
| 2013-04-18 | 1350.53 |
| 2013-04-19 | 1377.79 |
| 2013-04-22 | 1374.07 |
| 2013-04-23 | 1396.53 |
| 2013-04-24 | 1400.34 |
| 2013-04-25 | 1408.37 |
| 2013-04-26 | 1404.09 |
| 2013-04-29 | 1399.09 |
| 2013-04-30 | 1395.22 |
| 2013-05-01 | 1394.41 |
| 2013-05-02 | 1405.05 |
| 2013-05-03 | 1420.36 |
| 2013-05-06 | 1437.45 |
| 2013-05-07 | 1438.05 |
| 2013-05-08 | 1449.99 |
| 2013-05-09 | 1445.33 |
| 2013-05-10 | 1458.07 |
| 2013-05-13 | 1456.25 |
| 2013-05-14 | 1469.63 |
| 2013-05-15 | 1469.40 |
| 2013-05-16 | 1451.49 |
| 2013-05-17 | 1467.13 |
| 2013-05-20 | 1466.11 |
| 2013-05-21 | 1462.60 |
| 2013-05-22 | 1450.45 |
| 2013-05-23 | 1443.97 |
| 2013-05-24 | 1438.25 |
| 2013-05-27 | . |
| 2013-05-28 | 1455.59 |
| 2013-05-29 | 1465.28 |
| 2013-05-30 | 1487.72 |
| 2013-05-31 | 1479.13 |
| 2013-06-03 | 1478.26 |
| 2013-06-04 | 1469.97 |
| 2013-06-05 | 1447.81 |
| 2013-06-06 | 1467.38 |
| 2013-06-07 | 1492.50 |
| 2013-06-10 | 1493.04 |
| 2013-06-11 | 1471.92 |
| 2013-06-12 | 1465.88 |
| 2013-06-13 | 1490.80 |
| 2013-06-14 | 1480.49 |
| 2013-06-17 | 1491.87 |
| 2013-06-18 | 1494.50 |
| 2013-06-19 | 1477.76 |
| 2013-06-20 | 1448.94 |
| 2013-06-21 | 1453.68 |
| 2013-06-24 | 1437.02 |
| 2013-06-25 | 1452.39 |
| 2013-06-26 | 1463.96 |
| 2013-06-27 | 1467.61 |
| 2013-06-28 | 1459.37 |
| 2013-07-01 | 1471.36 |
| 2013-07-02 | 1462.01 |
| 2013-07-03 | 1462.38 |
| 2013-07-04 | . |
| 2013-07-05 | 1489.82 |
| 2013-07-08 | 1490.86 |
| 2013-07-09 | 1500.86 |
| 2013-07-10 | 1491.98 |
| 2013-07-11 | 1517.50 |
| 2013-07-12 | 1520.32 |
| 2013-07-15 | 1523.48 |
| 2013-07-16 | 1521.43 |
| 2013-07-17 | 1526.15 |
| 2013-07-18 | 1537.13 |
| 2013-07-19 | 1538.75 |
| 2013-07-22 | 1539.53 |
| 2013-07-23 | 1527.93 |
| 2013-07-24 | 1508.40 |
| 2013-07-25 | 1516.10 |
| 2013-07-26 | 1520.16 |
| 2013-07-29 | 1510.45 |
| 2013-07-30 | 1503.19 |
| 2013-07-31 | 1504.11 |
| 2013-08-01 | 1519.73 |
| 2013-08-02 | 1525.69 |
| 2013-08-05 | 1530.12 |
| 2013-08-06 | 1524.91 |
| 2013-08-07 | 1513.35 |
| 2013-08-08 | 1520.70 |
| 2013-08-09 | 1510.20 |
| 2013-08-12 | 1514.98 |
| 2013-08-13 | 1518.57 |
| 2013-08-14 | 1510.70 |
| 2013-08-15 | 1491.36 |
| 2013-08-16 | 1495.49 |
| 2013-08-19 | 1483.21 |
| 2013-08-20 | 1493.70 |
| 2013-08-21 | 1478.89 |
| 2013-08-22 | 1491.18 |
| 2013-08-23 | 1485.66 |
| 2013-08-26 | 1480.56 |
| 2013-08-27 | 1451.87 |
| 2013-08-28 | 1458.98 |
| 2013-08-29 | 1457.23 |
| 2013-08-30 | 1448.79 |
| 2013-09-02 | . |
| 2013-09-03 | 1459.16 |
| 2013-09-04 | 1459.49 |
| 2013-09-05 | 1459.27 |
| 2013-09-06 | 1453.47 |
| 2013-09-09 | 1465.37 |
| 2013-09-10 | 1478.14 |
| 2013-09-11 | 1486.48 |
| 2013-09-12 | 1475.68 |
| 2013-09-13 | 1477.97 |
| 2013-09-16 | 1496.40 |
| 2013-09-17 | 1503.12 |
| 2013-09-18 | 1517.66 |
| 2013-09-19 | 1522.38 |
| 2013-09-20 | 1524.79 |
| 2013-09-23 | 1505.79 |
| 2013-09-24 | 1499.40 |
| 2013-09-25 | 1506.60 |
| 2013-09-26 | 1508.94 |
| 2013-09-27 | 1498.28 |
| 2013-09-30 | 1483.70 |
| 2013-10-01 | 1489.92 |
| 2013-10-02 | 1496.22 |
| 2013-10-03 | 1484.29 |
| 2013-10-04 | 1489.07 |
| 2013-10-07 | 1478.17 |
| 2013-10-08 | 1460.32 |
| 2013-10-09 | 1464.29 |
| 2013-10-10 | 1502.49 |
| 2013-10-11 | 1513.28 |
| 2013-10-14 | 1517.37 |
| 2013-10-15 | 1500.59 |
| 2013-10-16 | 1526.38 |
| 2013-10-17 | 1530.79 |
| 2013-10-18 | 1531.83 |
| 2013-10-21 | 1530.58 |
| 2013-10-22 | 1538.44 |
| 2013-10-23 | 1524.08 |
| 2013-10-24 | 1526.74 |
| 2013-10-25 | 1530.33 |
| 2013-10-28 | 1530.85 |
| 2013-10-29 | 1539.88 |
| 2013-10-30 | 1526.86 |
| 2013-10-31 | 1514.22 |
| 2013-11-01 | 1515.01 |
| 2013-11-04 | 1509.39 |
| 2013-11-05 | 1504.15 |
| 2013-11-06 | 1512.02 |
| 2013-11-07 | 1500.41 |
| 2013-11-08 | 1522.65 |
| 2013-11-11 | 1520.58 |
| 2013-11-12 | 1505.41 |
| 2013-11-13 | 1513.97 |
| 2013-11-14 | 1522.92 |
| 2013-11-15 | 1529.60 |
| 2013-11-18 | 1524.84 |
| 2013-11-19 | 1523.44 |
| 2013-11-20 | 1513.24 |
| 2013-11-21 | 1531.31 |
| 2013-11-22 | 1537.29 |
| 2013-11-25 | 1524.72 |
| 2013-11-26 | 1535.64 |
| 2013-11-27 | 1535.98 |
| 2013-11-28 | . |
| 2013-11-29 | 1536.02 |
| 2013-12-02 | 1521.28 |
| 2013-12-03 | 1513.61 |
| 2013-12-04 | 1520.58 |
| 2013-12-05 | 1515.62 |
| 2013-12-06 | 1536.47 |
| 2013-12-09 | 1541.53 |
| 2013-12-10 | 1523.29 |
| 2013-12-11 | 1508.27 |
| 2013-12-12 | 1506.98 |
| 2013-12-13 | 1501.86 |
| 2013-12-16 | 1501.13 |
| 2013-12-17 | 1495.61 |
| 2013-12-18 | 1526.86 |
| 2013-12-19 | 1529.91 |
| 2013-12-20 | 1530.11 |
| 2013-12-23 | 1540.42 |
| 2013-12-24 | 1544.85 |
| 2013-12-25 | . |
| 2013-12-26 | 1551.57 |
| 2013-12-27 | 1552.85 |
| 2013-12-30 | 1554.68 |
| 2013-12-31 | 1562.69 |
| 2014-01-01 | . |
| 2014-01-02 | 1543.67 |
| 2014-01-03 | 1543.76 |
| 2014-01-06 | 1528.06 |
| 2014-01-07 | 1526.93 |
| 2014-01-08 | 1518.04 |
| 2014-01-09 | 1516.97 |
| 2014-01-10 | 1513.45 |
| 2014-01-13 | 1499.77 |
| 2014-01-14 | 1512.12 |
| 2014-01-15 | 1522.06 |
| 2014-01-16 | 1513.71 |
| 2014-01-17 | 1510.61 |
| 2014-01-20 | . |
| 2014-01-21 | 1512.07 |
| 2014-01-22 | 1516.35 |
| 2014-01-23 | 1492.52 |
| 2014-01-24 | 1471.95 |
| 2014-01-27 | 1469.36 |
| 2014-01-28 | 1478.09 |
| 2014-01-29 | 1469.84 |
| 2014-01-30 | 1490.36 |
| 2014-01-31 | 1474.96 |
| 2014-02-03 | 1440.48 |
| 2014-02-04 | 1439.53 |
| 2014-02-05 | 1435.20 |
| 2014-02-06 | 1449.04 |
| 2014-02-07 | 1475.09 |
| 2014-02-10 | 1477.27 |
| 2014-02-11 | 1491.02 |
| 2014-02-12 | 1487.97 |
| 2014-02-13 | 1506.21 |
| 2014-02-14 | 1509.21 |
| 2014-02-17 | . |
| 2014-02-18 | 1508.86 |
| 2014-02-19 | 1491.58 |
| 2014-02-20 | 1490.51 |
| 2014-02-21 | 1491.19 |
| 2014-02-24 | 1489.75 |
| 2014-02-25 | 1496.18 |
| 2014-02-26 | 1494.61 |
| 2014-02-27 | 1505.44 |
| 2014-02-28 | 1520.21 |
| 2014-03-03 | 1523.38 |
| 2014-03-04 | 1551.92 |
| 2014-03-05 | 1557.02 |
| 2014-03-06 | 1584.08 |
| 2014-03-07 | 1599.92 |
| 2014-03-10 | 1618.54 |
| 2014-03-11 | 1623.48 |
| 2014-03-12 | 1629.72 |
| 2014-03-13 | 1612.94 |
| 2014-03-14 | 1600.49 |
| 2014-03-17 | 1611.53 |
| 2014-03-18 | 1611.66 |
| 2014-03-19 | 1602.81 |
| 2014-03-20 | 1623.57 |
| 2014-03-21 | 1632.68 |
| 2014-03-24 | 1622.60 |
| 2014-03-25 | 1623.86 |
| 2014-03-26 | 1606.13 |
| 2014-03-27 | 1610.25 |
| 2014-03-28 | 1610.76 |
| 2014-03-31 | 1631.46 |
| 2014-04-01 | 1628.29 |
| 2014-04-02 | 1625.19 |
| 2014-04-03 | 1623.58 |
| 2014-04-04 | 1617.36 |
| 2014-04-07 | 1606.84 |
| 2014-04-08 | 1608.72 |
| 2014-04-09 | 1619.66 |
| 2014-04-10 | 1598.97 |
| 2014-04-11 | 1592.73 |
| 2014-04-14 | 1601.44 |
| 2014-04-15 | 1618.69 |
| 2014-04-16 | 1645.13 |
| 2014-04-17 | 1659.13 |
| 2014-04-18 | . |
| 2014-04-21 | 1651.05 |
| 2014-04-22 | 1660.16 |
| 2014-04-23 | 1663.27 |
| 2014-04-24 | 1659.55 |
| 2014-04-25 | 1660.48 |
| 2014-04-28 | 1663.61 |
| 2014-04-29 | 1674.21 |
| 2014-04-30 | 1678.76 |
| 2014-05-01 | 1682.42 |
| 2014-05-02 | 1672.44 |
| 2014-05-05 | 1654.17 |
| 2014-05-06 | 1633.38 |
| 2014-05-07 | 1667.64 |
| 2014-05-08 | 1657.35 |
| 2014-05-09 | 1662.72 |
| 2014-05-12 | 1664.22 |
| 2014-05-13 | 1669.81 |
| 2014-05-14 | 1664.07 |
| 2014-05-15 | 1649.08 |
| 2014-05-16 | 1655.73 |
| 2014-05-19 | 1659.56 |
| 2014-05-20 | 1647.88 |
| 2014-05-21 | 1655.02 |
| 2014-05-22 | 1660.67 |
| 2014-05-23 | 1658.72 |
| 2014-05-26 | . |
| 2014-05-27 | 1668.15 |
| 2014-05-28 | 1666.78 |
| 2014-05-29 | 1675.27 |
| 2014-05-30 | 1675.78 |
| 2014-06-02 | 1670.86 |
| 2014-06-03 | 1661.59 |
| 2014-06-04 | 1666.80 |
| 2014-06-05 | 1678.59 |
| 2014-06-06 | 1684.67 |
| 2014-06-09 | 1676.84 |
| 2014-06-10 | 1680.12 |
| 2014-06-11 | 1679.23 |
| 2014-06-12 | 1667.93 |
| 2014-06-13 | 1658.61 |
| 2014-06-16 | 1653.36 |
| 2014-06-17 | 1653.06 |
| 2014-06-18 | 1666.52 |
| 2014-06-19 | 1666.29 |
| 2014-06-20 | 1662.09 |
| 2014-06-23 | 1659.29 |
| 2014-06-24 | 1660.80 |
| 2014-06-25 | 1665.37 |
| 2014-06-26 | 1663.69 |
| 2014-06-27 | 1666.62 |
| 2014-06-30 | 1661.18 |
| 2014-07-01 | 1670.30 |
| 2014-07-02 | 1674.44 |
| 2014-07-03 | 1692.78 |
| 2014-07-04 | . |
| 2014-07-07 | 1686.27 |
| 2014-07-08 | 1682.21 |
| 2014-07-09 | 1687.86 |
| 2014-07-10 | 1683.40 |
| 2014-07-11 | 1685.65 |
| 2014-07-14 | 1690.89 |
| 2014-07-15 | 1686.50 |
| 2014-07-16 | 1680.32 |
| 2014-07-17 | 1659.27 |
| 2014-07-18 | 1680.26 |
| 2014-07-21 | 1683.42 |
| 2014-07-22 | 1682.33 |
| 2014-07-23 | 1680.52 |
| 2014-07-24 | 1681.19 |
| 2014-07-25 | 1670.90 |
| 2014-07-28 | 1680.52 |
| 2014-07-29 | 1665.81 |
| 2014-07-30 | 1665.73 |
| 2014-07-31 | 1638.21 |
| 2014-08-01 | 1646.47 |
| 2014-08-04 | 1688.72 |
| 2014-08-05 | 1670.26 |
| 2014-08-06 | 1682.40 |
| 2014-08-07 | 1681.80 |
| 2014-08-08 | 1703.49 |
| 2014-08-11 | 1717.12 |
| 2014-08-12 | 1729.43 |
| 2014-08-13 | 1730.64 |
| 2014-08-14 | 1758.41 |
| 2014-08-15 | 1747.56 |
| 2014-08-18 | 1756.23 |
| 2014-08-19 | 1755.77 |
| 2014-08-20 | 1754.94 |
| 2014-08-21 | 1778.06 |
| 2014-08-22 | 1764.45 |
| 2014-08-25 | 1772.65 |
| 2014-08-26 | 1772.30 |
| 2014-08-27 | 1776.22 |
| 2014-08-28 | 1770.78 |
| 2014-08-29 | 1785.06 |
| 2014-09-01 | . |
| 2014-09-02 | 1794.21 |
| 2014-09-03 | 1790.38 |
| 2014-09-04 | 1791.89 |
| 2014-09-05 | 1794.90 |
| 2014-09-08 | 1796.07 |
| 2014-09-09 | 1779.45 |
| 2014-09-10 | 1789.74 |
| 2014-09-11 | 1792.07 |
| 2014-09-12 | 1782.55 |
| 2014-09-15 | 1793.91 |
| 2014-09-16 | 1800.70 |
| 2014-09-17 | 1810.69 |
| 2014-09-18 | 1832.52 |
| 2014-09-19 | 1826.27 |
| 2014-09-22 | 1806.21 |
| 2014-09-23 | 1798.45 |
| 2014-09-24 | 1812.88 |
| 2014-09-25 | 1779.54 |
| 2014-09-26 | 1799.12 |
| 2014-09-29 | 1792.95 |
| 2014-09-30 | 1789.69 |
| 2014-10-01 | 1771.63 |
| 2014-10-02 | 1783.94 |
| 2014-10-03 | 1807.24 |
| 2014-10-06 | 1802.26 |
| 2014-10-07 | 1773.83 |
| 2014-10-08 | 1813.41 |
| 2014-10-09 | 1777.89 |
| 2014-10-10 | 1772.91 |
| 2014-10-13 | 1768.38 |
| 2014-10-14 | 1780.20 |
| 2014-10-15 | 1758.95 |
| 2014-10-16 | 1745.69 |
| 2014-10-17 | 1775.34 |
| 2014-10-20 | 1778.42 |
| 2014-10-21 | 1802.57 |
| 2014-10-22 | 1789.24 |
| 2014-10-23 | 1799.22 |
| 2014-10-24 | 1809.62 |
| 2014-10-27 | 1810.16 |
| 2014-10-28 | 1823.75 |
| 2014-10-29 | 1817.41 |
| 2014-10-30 | 1814.23 |
| 2014-10-31 | 1822.94 |
| 2014-11-03 | 1830.29 |
| 2014-11-04 | 1845.99 |
| 2014-11-05 | 1855.03 |
| 2014-11-06 | 1859.74 |
| 2014-11-07 | 1862.61 |
| 2014-11-10 | 1879.80 |
| 2014-11-11 | 1878.37 |
| 2014-11-12 | 1883.93 |
| 2014-11-13 | 1892.63 |
| 2014-11-14 | 1882.86 |
| 2014-11-17 | 1882.46 |
| 2014-11-18 | 1887.55 |
| 2014-11-19 | 1885.51 |
| 2014-11-20 | 1886.83 |
| 2014-11-21 | 1898.69 |
| 2014-11-24 | 1909.71 |
| 2014-11-25 | 1915.44 |
| 2014-11-26 | 1920.43 |
| 2014-11-27 | . |
| 2014-11-28 | 1924.99 |
| 2014-12-01 | 1919.79 |
| 2014-12-02 | 1938.73 |
| 2014-12-03 | 1938.56 |
| 2014-12-04 | 1941.83 |
| 2014-12-05 | 1947.57 |
| 2014-12-08 | 1964.41 |
| 2014-12-09 | 1944.37 |
| 2014-12-10 | 1925.95 |
| 2014-12-11 | 1939.20 |
| 2014-12-12 | 1893.38 |
| 2014-12-15 | 1889.19 |
| 2014-12-16 | 1880.43 |
| 2014-12-17 | 1918.60 |
| 2014-12-18 | 1969.92 |
| 2014-12-19 | 1958.35 |
| 2014-12-22 | 1960.59 |
| 2014-12-23 | 1961.91 |
| 2014-12-24 | 1956.40 |
| 2014-12-25 | . |
| 2014-12-26 | 1954.69 |
| 2014-12-29 | 1965.19 |
| 2014-12-30 | 1966.88 |
| 2014-12-31 | 1943.89 |
| 2015-01-01 | . |
| 2015-01-02 | 1927.83 |
| 2015-01-05 | 1902.38 |
| 2015-01-06 | 1898.97 |
| 2015-01-07 | 1923.71 |
| 2015-01-08 | 1955.67 |
| 2015-01-09 | 1933.24 |
| 2015-01-12 | 1914.91 |
| 2015-01-13 | 1920.22 |
| 2015-01-14 | 1908.19 |
| 2015-01-15 | 1905.87 |
| 2015-01-16 | 1926.47 |
| 2015-01-19 | . |
| 2015-01-20 | 1917.32 |
| 2015-01-21 | 1902.67 |
| 2015-01-22 | 1939.62 |
| 2015-01-23 | 1927.45 |
| 2015-01-26 | 1935.02 |
| 2015-01-27 | 1912.80 |
| 2015-01-28 | 1876.88 |
| 2015-01-29 | 1896.93 |
| 2015-01-30 | 1865.86 |
| 2015-02-02 | 1900.55 |
| 2015-02-03 | 1922.42 |
| 2015-02-04 | 1914.82 |
| 2015-02-05 | 1944.23 |
| 2015-02-06 | 1948.69 |
| 2015-02-09 | 1938.78 |
| 2015-02-10 | 1947.29 |
| 2015-02-11 | 1944.28 |
| 2015-02-12 | 1946.21 |
| 2015-02-13 | 1930.23 |
| 2015-02-16 | . |
| 2015-02-17 | 1936.90 |
| 2015-02-18 | 1931.64 |
| 2015-02-19 | 1919.58 |
| 2015-02-20 | 1933.41 |
| 2015-02-23 | 1915.87 |
| 2015-02-24 | 1937.05 |
| 2015-02-25 | 1930.98 |
| 2015-02-26 | 1926.82 |
| 2015-02-27 | 1916.56 |
| 2015-03-02 | 1913.67 |
| 2015-03-03 | 1900.51 |
| 2015-03-04 | 1887.31 |
| 2015-03-05 | 1901.97 |
| 2015-03-06 | 1894.16 |
| 2015-03-09 | 1906.00 |
| 2015-03-10 | 1872.63 |
| 2015-03-11 | 1877.48 |
| 2015-03-12 | 1902.80 |
| 2015-03-13 | 1881.71 |
| 2015-03-16 | 1903.71 |
| 2015-03-17 | 1892.81 |
| 2015-03-18 | 1905.35 |
| 2015-03-19 | 1890.93 |
| 2015-03-20 | 1897.75 |
| 2015-03-23 | 1900.06 |
| 2015-03-24 | 1885.34 |
| 2015-03-25 | 1878.47 |
| 2015-03-26 | 1871.58 |
| 2015-03-27 | 1879.93 |
| 2015-03-30 | 1905.55 |
| 2015-03-31 | 1884.96 |
| 2015-04-01 | 1875.49 |
| 2015-04-02 | 1877.13 |
| 2015-04-03 | . |
| 2015-04-06 | 1878.98 |
| 2015-04-07 | 1870.48 |
| 2015-04-08 | 1871.74 |
| 2015-04-09 | 1876.83 |
| 2015-04-10 | 1875.34 |
| 2015-04-13 | 1877.57 |
| 2015-04-14 | 1869.52 |
| 2015-04-15 | 1869.95 |
| 2015-04-16 | 1864.99 |
| 2015-04-17 | 1848.52 |
| 2015-04-20 | 1862.80 |
| 2015-04-21 | 1852.44 |
| 2015-04-22 | 1863.04 |
| 2015-04-23 | 1866.22 |
| 2015-04-24 | 1862.68 |
| 2015-04-27 | 1847.93 |
| 2015-04-28 | 1867.55 |
| 2015-04-29 | 1863.61 |
| 2015-04-30 | 1850.77 |
| 2015-05-01 | 1874.33 |
| 2015-05-04 | 1905.67 |
| 2015-05-05 | 1890.01 |
| 2015-05-06 | 1880.07 |
| 2015-05-07 | 1897.95 |
| 2015-05-08 | 1932.98 |
| 2015-05-11 | 1908.32 |
| 2015-05-12 | 1892.25 |
| 2015-05-13 | 1887.09 |
| 2015-05-14 | 1906.02 |
| 2015-05-15 | 1899.41 |
| 2015-05-18 | 1906.01 |
| 2015-05-19 | 1916.19 |
| 2015-05-20 | 1909.49 |
| 2015-05-21 | 1900.13 |
| 2015-05-22 | 1890.48 |
| 2015-05-25 | . |
| 2015-05-26 | 1877.60 |
| 2015-05-27 | 1892.10 |
| 2015-05-28 | 1891.79 |
| 2015-05-29 | 1870.49 |
| 2015-06-01 | 1876.09 |
| 2015-06-02 | 1872.28 |
| 2015-06-03 | 1874.93 |
| 2015-06-04 | 1853.87 |
| 2015-06-05 | 1846.69 |
| 2015-06-08 | 1831.58 |
| 2015-06-09 | 1830.62 |
| 2015-06-10 | 1847.62 |
| 2015-06-11 | 1855.18 |
| 2015-06-12 | 1843.86 |
| 2015-06-15 | 1831.90 |
| 2015-06-16 | 1837.81 |
| 2015-06-17 | 1840.63 |
| 2015-06-18 | 1873.76 |
| 2015-06-19 | 1855.71 |
| 2015-06-22 | 1861.70 |
| 2015-06-23 | 1859.84 |
| 2015-06-24 | 1844.94 |
| 2015-06-25 | 1836.57 |
| 2015-06-26 | 1840.21 |
| 2015-06-29 | 1798.40 |
| 2015-06-30 | 1795.59 |
| 2015-07-01 | 1813.64 |
| 2015-07-02 | 1810.84 |
| 2015-07-03 | . |
| 2015-07-06 | 1806.85 |
| 2015-07-07 | 1826.63 |
| 2015-07-08 | 1807.48 |
| 2015-07-09 | 1821.41 |
| 2015-07-10 | 1841.06 |
| 2015-07-13 | 1859.67 |
| 2015-07-14 | 1858.52 |
| 2015-07-15 | 1875.99 |
| 2015-07-16 | 1892.94 |
| 2015-07-17 | 1892.03 |
| 2015-07-20 | 1898.46 |
| 2015-07-21 | 1889.90 |
| 2015-07-22 | 1886.86 |
| 2015-07-23 | 1871.00 |
| 2015-07-24 | 1859.00 |
| 2015-07-27 | 1850.06 |
| 2015-07-28 | 1878.68 |
| 2015-07-29 | 1877.47 |
| 2015-07-30 | 1879.27 |
| 2015-07-31 | 1876.19 |
| 2015-08-03 | 1871.62 |
| 2015-08-04 | 1875.87 |
| 2015-08-05 | 1885.74 |
| 2015-08-06 | 1884.78 |
| 2015-08-07 | 1885.68 |
| 2015-08-10 | 1885.71 |
| 2015-08-11 | 1878.46 |
| 2015-08-12 | 1864.22 |
| 2015-08-13 | 1868.05 |
| 2015-08-14 | 1876.56 |
| 2015-08-17 | 1873.61 |
| 2015-08-18 | 1862.74 |
| 2015-08-19 | 1849.84 |
| 2015-08-20 | 1822.93 |
| 2015-08-21 | 1772.81 |
| 2015-08-24 | 1710.96 |
| 2015-08-25 | 1689.69 |
| 2015-08-26 | 1747.22 |
| 2015-08-27 | 1790.64 |
| 2015-08-28 | 1788.32 |
| 2015-08-31 | 1767.46 |
| 2015-09-01 | 1725.10 |
| 2015-09-02 | 1743.61 |
| 2015-09-03 | 1744.66 |
| 2015-09-04 | 1714.87 |
| 2015-09-07 | . |
| 2015-09-08 | 1754.15 |
| 2015-09-09 | 1724.49 |
| 2015-09-10 | 1728.55 |
| 2015-09-11 | 1737.04 |
| 2015-09-14 | 1731.20 |
| 2015-09-15 | 1746.99 |
| 2015-09-16 | 1750.33 |
| 2015-09-17 | 1737.37 |
| 2015-09-18 | 1699.63 |
| 2015-09-21 | 1729.90 |
| 2015-09-22 | 1711.02 |
| 2015-09-23 | 1707.76 |
| 2015-09-24 | 1703.67 |
| 2015-09-25 | 1712.79 |
| 2015-09-28 | 1698.88 |
| 2015-09-29 | 1701.96 |
| 2015-09-30 | 1719.21 |
| 2015-10-01 | 1715.98 |
| 2015-10-02 | 1715.81 |
| 2015-10-05 | 1745.61 |
| 2015-10-06 | 1730.18 |
| 2015-10-07 | 1749.49 |
| 2015-10-08 | 1763.63 |
| 2015-10-09 | 1755.00 |
| 2015-10-12 | 1759.06 |
| 2015-10-13 | 1745.10 |
| 2015-10-14 | 1732.10 |
| 2015-10-15 | 1763.95 |
| 2015-10-16 | 1764.79 |
| 2015-10-19 | 1763.42 |
| 2015-10-20 | 1772.14 |
| 2015-10-21 | 1758.65 |
| 2015-10-22 | 1808.91 |
| 2015-10-23 | 1814.48 |
| 2015-10-26 | 1805.22 |
| 2015-10-27 | 1787.49 |
| 2015-10-28 | 1819.49 |
| 2015-10-29 | 1817.83 |
| 2015-10-30 | 1791.81 |
| 2015-11-02 | 1819.78 |
| 2015-11-03 | 1814.69 |
| 2015-11-04 | 1808.68 |
| 2015-11-05 | 1799.51 |
| 2015-11-06 | 1794.28 |
| 2015-11-09 | 1770.30 |
| 2015-11-10 | 1778.66 |
| 2015-11-11 | 1782.50 |
| 2015-11-12 | 1754.25 |
| 2015-11-13 | 1742.43 |
| 2015-11-16 | 1759.17 |
| 2015-11-17 | 1757.46 |
| 2015-11-18 | 1795.65 |
| 2015-11-19 | 1801.08 |
| 2015-11-20 | 1801.15 |
| 2015-11-23 | 1794.08 |
| 2015-11-24 | 1789.36 |
| 2015-11-25 | 1782.97 |
| 2015-11-26 | . |
| 2015-11-27 | 1778.65 |
| 2015-11-30 | 1773.65 |
| 2015-12-01 | 1803.75 |
| 2015-12-02 | 1787.31 |
| 2015-12-03 | 1754.73 |
| 2015-12-04 | 1803.03 |
| 2015-12-07 | 1792.83 |
| 2015-12-08 | 1764.63 |
| 2015-12-09 | 1742.52 |
| 2015-12-10 | 1740.96 |
| 2015-12-11 | 1722.84 |
| 2015-12-14 | 1742.43 |
| 2015-12-15 | 1777.64 |
| 2015-12-16 | 1789.15 |
| 2015-12-17 | 1766.08 |
| 2015-12-18 | 1712.20 |
| 2015-12-21 | 1732.42 |
| 2015-12-22 | 1757.12 |
| 2015-12-23 | 1766.83 |
| 2015-12-24 | 1770.34 |
| 2015-12-25 | . |
| 2015-12-28 | 1759.43 |
| 2015-12-29 | 1769.21 |
| 2015-12-30 | 1761.95 |
| 2015-12-31 | 1743.22 |
| 2016-01-01 | . |
| 2016-01-04 | 1726.93 |
| 2016-01-05 | 1733.32 |
| 2016-01-06 | 1734.59 |
| 2016-01-07 | 1712.94 |
| 2016-01-08 | 1697.67 |
| 2016-01-11 | 1696.13 |
| 2016-01-12 | 1702.33 |
| 2016-01-13 | 1670.20 |
| 2016-01-14 | 1690.46 |
| 2016-01-15 | 1668.00 |
| 2016-01-18 | . |
| 2016-01-19 | 1683.70 |
| 2016-01-20 | 1650.48 |
| 2016-01-21 | 1659.31 |
| 2016-01-22 | 1678.13 |
| 2016-01-25 | 1641.65 |
| 2016-01-26 | 1665.23 |
| 2016-01-27 | 1657.34 |
| 2016-01-28 | 1663.10 |
| 2016-01-29 | 1712.80 |
| 2016-02-01 | 1706.47 |
| 2016-02-02 | 1667.14 |
| 2016-02-03 | 1671.56 |
| 2016-02-04 | 1687.34 |
| 2016-02-05 | 1673.93 |
| 2016-02-08 | 1678.84 |
| 2016-02-09 | 1691.37 |
| 2016-02-10 | 1676.40 |
| 2016-02-11 | 1661.21 |
| 2016-02-12 | 1699.58 |
| 2016-02-15 | . |
| 2016-02-16 | 1701.90 |
| 2016-02-17 | 1723.18 |
| 2016-02-18 | 1729.09 |
| 2016-02-19 | 1735.02 |
| 2016-02-22 | 1746.81 |
| 2016-02-23 | 1729.86 |
| 2016-02-24 | 1732.85 |
| 2016-02-25 | 1751.62 |
| 2016-02-26 | 1745.52 |
| 2016-02-29 | 1773.52 |
| 2016-03-01 | 1806.79 |
| 2016-03-02 | 1805.74 |
| 2016-03-03 | 1807.78 |
| 2016-03-04 | 1822.56 |
| 2016-03-07 | 1829.88 |
| 2016-03-08 | 1819.55 |
| 2016-03-09 | 1834.19 |
| 2016-03-10 | 1829.78 |
| 2016-03-11 | 1855.26 |
| 2016-03-14 | 1844.15 |
| 2016-03-15 | 1850.24 |
| 2016-03-16 | 1844.52 |
| 2016-03-17 | 1874.74 |
| 2016-03-18 | 1871.38 |
| 2016-03-21 | 1872.05 |
| 2016-03-22 | 1872.88 |
| 2016-03-23 | 1857.93 |
| 2016-03-24 | 1846.01 |
| 2016-03-25 | . |
| 2016-03-28 | 1863.15 |
| 2016-03-29 | 1871.02 |
| 2016-03-30 | 1879.85 |
| 2016-03-31 | 1873.55 |
| 2016-04-01 | 1895.74 |
| 2016-04-04 | 1887.32 |
| 2016-04-05 | 1862.41 |
| 2016-04-06 | 1867.43 |
| 2016-04-07 | 1854.52 |
| 2016-04-08 | 1856.69 |
| 2016-04-11 | 1857.27 |
| 2016-04-12 | 1875.32 |
| 2016-04-13 | 1896.19 |
| 2016-04-14 | 1891.49 |
| 2016-04-15 | 1888.56 |
| 2016-04-18 | 1900.08 |
| 2016-04-19 | 1918.73 |
| 2016-04-20 | 1919.89 |
| 2016-04-21 | 1902.04 |
| 2016-04-22 | 1917.63 |
| 2016-04-25 | 1918.89 |
| 2016-04-26 | 1926.17 |
| 2016-04-27 | 1931.90 |
| 2016-04-28 | 1912.82 |
| 2016-04-29 | 1908.98 |
| 2016-05-02 | 1924.56 |
| 2016-05-03 | 1900.49 |
| 2016-05-04 | 1893.12 |
| 2016-05-05 | 1888.92 |
| 2016-05-06 | 1897.19 |
| 2016-05-09 | 1877.74 |
| 2016-05-10 | 1900.30 |
| 2016-05-11 | 1877.63 |
| 2016-05-12 | 1884.20 |
| 2016-05-13 | 1860.71 |
| 2016-05-16 | 1866.36 |
| 2016-05-17 | 1846.91 |
| 2016-05-18 | 1861.48 |
| 2016-05-19 | 1852.05 |
| 2016-05-20 | 1865.43 |
| 2016-05-23 | 1859.78 |
| 2016-05-24 | 1889.17 |
| 2016-05-25 | 1893.69 |
| 2016-05-26 | 1880.71 |
| 2016-05-27 | 1883.36 |
| 2016-05-30 | . |
| 2016-05-31 | 1855.91 |
| 2016-06-01 | 1868.95 |
| 2016-06-02 | 1869.57 |
| 2016-06-03 | 1859.06 |
| 2016-06-06 | 1868.97 |
| 2016-06-07 | 1862.20 |
| 2016-06-08 | 1875.95 |
| 2016-06-09 | 1872.63 |
| 2016-06-10 | 1865.42 |
| 2016-06-13 | 1852.97 |
| 2016-06-14 | 1855.73 |
| 2016-06-15 | 1842.17 |
| 2016-06-16 | 1863.34 |
| 2016-06-17 | 1849.19 |
| 2016-06-20 | 1860.82 |
| 2016-06-21 | 1883.95 |
| 2016-06-22 | 1889.65 |
| 2016-06-23 | 1915.25 |
| 2016-06-24 | 1836.15 |
| 2016-06-27 | 1817.61 |
| 2016-06-28 | 1841.73 |
| 2016-06-29 | 1864.83 |
| 2016-06-30 | 1903.15 |
| 2016-07-01 | 1893.43 |
| 2016-07-04 | . |
| 2016-07-05 | 1868.40 |
| 2016-07-06 | 1872.66 |
| 2016-07-07 | 1864.42 |
| 2016-07-08 | 1885.83 |
| 2016-07-11 | 1891.84 |
| 2016-07-12 | 1901.29 |
| 2016-07-13 | 1916.65 |
| 2016-07-14 | 1914.50 |
| 2016-07-15 | 1917.80 |
| 2016-07-18 | 1923.71 |
| 2016-07-19 | 1927.03 |
| 2016-07-20 | 1918.92 |
| 2016-07-21 | 1896.52 |
| 2016-07-22 | 1901.26 |
| 2016-07-25 | 1895.54 |
| 2016-07-26 | 1897.89 |
| 2016-07-27 | 1898.06 |
| 2016-07-28 | 1901.90 |
| 2016-07-29 | 1899.90 |
| 2016-08-01 | 1896.70 |
| 2016-08-02 | 1888.46 |
| 2016-08-03 | 1893.04 |
| 2016-08-04 | 1887.75 |
| 2016-08-05 | 1917.14 |
| 2016-08-08 | 1917.49 |
| 2016-08-09 | 1937.08 |
| 2016-08-10 | 1931.43 |
| 2016-08-11 | 1943.37 |
| 2016-08-12 | 1942.48 |
| 2016-08-15 | 1944.32 |
| 2016-08-16 | 1935.64 |
| 2016-08-17 | 1957.34 |
| 2016-08-18 | 1954.19 |
| 2016-08-19 | 1952.97 |
| 2016-08-22 | 1949.72 |
| 2016-08-23 | 1954.94 |
| 2016-08-24 | 1950.93 |
| 2016-08-25 | 1954.58 |
| 2016-08-26 | 1945.69 |
| 2016-08-29 | 1961.99 |
| 2016-08-30 | 1974.79 |
| 2016-08-31 | 1979.64 |
| 2016-09-01 | 1976.99 |
| 2016-09-02 | 1983.34 |
| 2016-09-05 | . |
| 2016-09-06 | 1981.26 |
| 2016-09-07 | 1971.48 |
| 2016-09-08 | 1973.15 |
| 2016-09-09 | 1932.12 |
| 2016-09-12 | 1961.39 |
| 2016-09-13 | 1925.70 |
| 2016-09-14 | 1919.67 |
| 2016-09-15 | 1932.66 |
| 2016-09-16 | 1913.19 |
| 2016-09-19 | 1914.53 |
| 2016-09-20 | 1912.56 |
| 2016-09-21 | 1931.65 |
| 2016-09-22 | 1935.70 |
| 2016-09-23 | 1914.80 |
| 2016-09-26 | 1902.49 |
| 2016-09-27 | 1917.29 |
| 2016-09-28 | 1917.93 |
| 2016-09-29 | 1895.72 |
| 2016-09-30 | 1905.40 |
#2016-10-03|1897.75
#2016-10-04|1899.88
#2016-10-05|1913.05
#2016-10-06|1908.21
#2016-10-07|1918.39
#2016-10-10|1928.48
#2016-10-11|1913.01
#2016-10-12|1925.61
#2016-10-13|1904.98
#2016-10-14|1918.09
#2016-10-17|1915.08
#2016-10-18|1918.61
#2016-10-19|1925.85
#2016-10-20|1920.18
#2016-10-21|1908.96
#2016-10-24|1910.78
#2016-10-25|1909.21
#2016-10-26|1914.92
#2016-10-27|1920.84
#2016-10-28|1915.58
#2016-10-31|1916.75
#2016-11-01|1910.85
#2016-11-02|1906.19
#2016-11-03|1909.88
#2016-11-04|1903.76
#2016-11-07|1952.53
#2016-11-08|1963.22
#2016-11-09|2008.05
#2016-11-10|2066.68
#2016-11-11|2078.80
#2016-11-14|2093.57
#2016-11-15|2089.33
#2016-11-16|2085.14
#2016-11-17|2101.08
#2016-11-18|2092.37
#2016-11-21|2103.07
#2016-11-22|2103.28
#2016-11-23|2097.59
#2016-11-24| .
#2016-11-25|2098.60
#2016-11-28|2084.06
#2016-11-29|2092.83
#2016-11-30|2092.18
#2016-12-01|2121.01
#2016-12-02|2112.67
#2016-12-05|2121.70
#2016-12-06|2137.70
#2016-12-07|2176.93
#2016-12-08|2173.75
#2016-12-09|2182.47
#2016-12-12|2197.59
#2016-12-13|2203.28
#2016-12-14|2182.94
#2016-12-15|2190.52
#2016-12-16|2177.07
#2016-12-19|2191.99
#2016-12-20|2201.18
#2016-12-21|2196.33
#2016-12-22|2197.87
#2016-12-23|2190.90
#2016-12-26| .
#2016-12-27|2185.30
#2016-12-28|2169.17
#2016-12-29|2161.84
#2016-12-30|2160.03
#2017-01-02| .
#2017-01-03|2171.39
#2017-01-04|2178.02
#2017-01-05|2165.74
#2017-01-06|2168.66
#2017-01-09|2149.15
#2017-01-10|2143.75
#2017-01-11|2153.38
#2017-01-12|2146.18
#2017-01-13|2148.66
#2017-01-16| .
#2017-01-17|2120.79
#2017-01-18|2133.50
#2017-01-19|2118.66
#2017-01-20|2128.47
#2017-01-23|2111.57
#2017-01-24|2135.31
#2017-01-25|2179.82
#2017-01-26|2189.16
#2017-01-27|2182.30
#2017-01-30|2181.77
#2017-01-31|2175.76
#2017-02-01|2171.94
#2017-02-02|2164.68
#2017-02-03|2175.62
#2017-02-06|2168.39
#2017-02-07|2164.32
#2017-02-08|2163.55
#2017-02-09|2178.53
#2017-02-10|2178.90
#2017-02-13|2200.86
#2017-02-14|2215.78
#2017-02-15|2221.16
#2017-02-16|2227.36
#2017-02-17|2237.36
#2017-02-20| .
#2017-02-21|2242.29
#2017-02-22|2249.20
#2017-02-23|2255.70
#2017-02-24|2256.01
#2017-02-27|2261.37
#2017-02-28|2272.10
#2017-03-01|2347.09
#2017-03-02|2326.78
#2017-03-03|2325.05
#2017-03-06|2318.19
#2017-03-07|2317.67
#2017-03-08|2313.10
#2017-03-09|2317.42
#2017-03-10|2314.09
#2017-03-13|2319.02
#2017-03-14|2310.84
#2017-03-15|2310.68
#2017-03-16|2303.37
#2017-03-17|2287.91
#2017-03-20|2278.07
#2017-03-21|2242.44
#2017-03-22|2241.85
#2017-03-23|2248.98
#2017-03-24|2231.33
#2017-03-27|2216.72
#2017-03-28|2230.33
#2017-03-29|2208.19
#2017-03-30|2221.70
#2017-03-31|2210.17
#2017-04-03|2213.50
#2017-04-04|2213.79
#2017-04-05|2198.84
#2017-04-06|2207.99
#2017-04-07|2202.49
#2017-04-10|2207.60
#2017-04-11|2197.28
#2017-04-12|2189.47
#2017-04-13|2161.92
#2017-04-14| .
#2017-04-17|2180.63
#2017-04-18|2172.26
#2017-04-19|2159.86
#2017-04-20|2187.71
#2017-04-21|2170.18
#2017-04-24|2200.78
#2017-04-25|2224.87
#2017-04-26|2227.65
#2017-04-27|2213.48
#2017-04-28|2194.33
#2017-05-01|2198.80
#2017-05-02|2203.86
#2017-05-03|2211.35
#2017-05-04|2207.56
#2017-05-05|2209.49
#2017-05-08|2188.94
#2017-05-09|2171.88
#2017-05-10|2173.28
#2017-05-11|2167.25
#2017-05-12|2166.53
#2017-05-15|2172.56
#2017-05-16|2170.76
#2017-05-17|2142.26
#2017-05-18|2145.05
#2017-05-19|2165.08
#2017-05-22|2188.48
#2017-05-23|2193.34
#2017-05-24|2187.98
#2017-05-25|2192.97
#2017-05-26|2198.54
#2017-05-29| .
#2017-05-30|2191.91
#2017-05-31|2196.17
#2017-06-01|2213.35
#2017-06-02|2209.04
#2017-06-05|2210.13
#2017-06-06|2202.80
#2017-06-07|2206.29
#2017-06-08|2213.20
#2017-06-09|2252.70
#2017-06-12|2259.60
#2017-06-13|2271.01
#2017-06-14|2270.26
#2017-06-15|2258.73
#2017-06-16|2262.63
#2017-06-19|2273.52
#2017-06-20|2260.00
#2017-06-21|2248.60
#2017-06-22|2232.52
#2017-06-23|2220.98
#2017-06-26|2222.85
#2017-06-27|2220.63
#2017-06-28|2251.96
#2017-06-29|2245.10
#2017-06-30|2247.13
#2017-07-03|2279.47
#2017-07-04| .
#2017-07-05|2277.53
#2017-07-06|2258.16
#2017-07-07|2270.80
#2017-07-10|2259.47
#2017-07-11|2251.05
#2017-07-12|2258.11
#2017-07-13|2256.98
#2017-07-14|2255.10
#2017-07-17|2262.09
#2017-07-18|2262.61
#2017-07-19|2274.93
#2017-07-20|2277.27
#2017-07-21|2278.55
#2017-07-24|2279.37
#2017-07-25|2296.68
#2017-07-26|2295.66
#2017-07-27|2293.65
#2017-07-28|2308.13
#2017-07-31|2322.70
#2017-08-01|2338.32
#2017-08-02|2358.06
#2017-08-03|2371.56
#2017-08-04|2383.41
#2017-08-07|2359.04
#2017-08-08|2339.83
#2017-08-09|2360.16
#2017-08-10|2339.45
#2017-08-11|2325.74
#2017-08-14|2352.70
#2017-08-15|2355.17
#2017-08-16|2366.11
#2017-08-17|2350.35
#2017-08-18|2353.96
#2017-08-21|2363.22
#2017-08-22|2387.24
#2017-08-23|2381.22
#2017-08-24|2361.87
#2017-08-25|2375.53
#2017-08-28|2359.60
#2017-08-29|2358.20
#2017-08-30|2378.82
#2017-08-31|2388.22
#2017-09-01|2383.01
#2017-09-04| .
#2017-09-05|2327.22
#2017-09-06|2324.02
#2017-09-07|2279.91
#2017-09-08|2306.55
#2017-09-11|2341.19
#2017-09-12|2352.67
#2017-09-13|2356.99
#2017-09-14|2351.52
#2017-09-15|2368.81
#2017-09-18|2385.56
#2017-09-19|2404.12
#2017-09-20|2412.85
#2017-09-21|2406.80
#2017-09-22|2392.38
#2017-09-25|2398.81
#2017-09-26|2389.79
#2017-09-27|2408.69
#2017-09-28|2408.17
#2017-09-29|2411.62
#2017-10-02|2437.31
#2017-10-03|2443.89
#2017-10-04|2443.83
#2017-10-05|2459.91
#2017-10-06|2463.24
#2017-10-09|2463.64
#2017-10-10|2470.57
#2017-10-11|2463.90
#2017-10-12|2451.01
#2017-10-13|2468.45
#2017-10-16|2475.82
#2017-10-17|2468.08
#2017-10-18|2472.61
#2017-10-19|2467.64
#2017-10-20|2488.15
#2017-10-23|2493.10
#2017-10-24|2496.95
#2017-10-25|2483.16
#2017-10-26|2482.73
#2017-10-27|2482.28
#2017-10-30|2478.29
#2017-10-31|2465.54
#2017-11-01|2464.89
#2017-11-02|2483.88
#2017-11-03|2465.77
#2017-11-06|2461.89
#2017-11-07|2454.03
#2017-11-08|2433.91
#2017-11-09|2434.23
#2017-11-10|2424.45
#2017-11-13|2431.12
#2017-11-14|2417.21
#2017-11-15|2400.38
#2017-11-16|2400.04
#2017-11-17|2389.28
#2017-11-20|2394.88
#2017-11-21|2416.10
#2017-11-22|2410.43
#2017-11-23| .
#2017-11-24|2408.83
#2017-11-27|2425.31
#2017-11-28|2470.58
#2017-11-29|2502.66
#2017-11-30|2544.11
#2017-12-01|2552.18
#2017-12-04|2583.82
#2017-12-05|2570.97
#2017-12-06|2569.42
#2017-12-07|2571.52
#2017-12-08|2573.45
#2017-12-11|2579.29
#2017-12-12|2608.42
#2017-12-13|2584.87
#2017-12-14|2577.22
#2017-12-15|2590.03
#2017-12-18|2610.26
#2017-12-19|2591.23
#2017-12-20|2587.85
#2017-12-21|2601.92
#2017-12-22|2588.97
#2017-12-25| .
#2017-12-26|2585.97
#2017-12-27|2600.29
#2017-12-28|2610.73
#2017-12-29|2594.48
#2018-01-01| .
#2018-01-02|2578.29
#2018-01-03|2611.37
#2018-01-04|2622.01
#2018-01-05|2630.72
#2018-01-08|2647.62
#2018-01-09|2649.55
#2018-01-10|2681.79
#2018-01-11|2697.87
#2018-01-12|2740.48
#2018-01-15| .
#2018-01-16|2740.99
#2018-01-17|2790.65
#2018-01-18|2776.52
#2018-01-19|2778.90
#2018-01-22|2824.28
#2018-01-23|2818.28
#2018-01-24|2820.23
#2018-01-25|2814.37
#2018-01-26|2836.76
#2018-01-29|2815.61
#2018-01-30|2805.70
#2018-01-31|2805.68
#2018-02-01|2837.28
#2018-02-02|2738.50
#2018-02-05|2585.05
#2018-02-06|2643.50
#2018-02-07|2633.16
#2018-02-08|2521.02
#2018-02-09|2575.47
#2018-02-12|2610.92
#2018-02-13|2600.61
#2018-02-14|2633.33
#2018-02-15|2674.25
#2018-02-16|2674.78
#2018-02-19| .
#2018-02-20|2665.02
#2018-02-21|2638.29
#2018-02-22|2634.15
#2018-02-23|2659.76
#2018-02-26|2756.38
#2018-02-27|2743.16
#2018-02-28|2710.61
#2018-03-01|2647.83
#2018-03-02|2641.18
#2018-03-05|2669.67
#2018-03-06|2688.42
#2018-03-07|2686.26
#2018-03-08|2696.70
#2018-03-09|2794.86
#2018-03-12|2779.69
#2018-03-13|2748.37
#2018-03-14|2721.07
#2018-03-15|2730.82
#2018-03-16|2722.33
#2018-03-19|2686.10
#2018-03-20|2695.16
#2018-03-21|2697.58
#2018-03-22|2605.22
#2018-03-23|2536.84
#2018-03-26|2626.40
#2018-03-27|2584.08
#2018-03-28|2592.97
#2018-03-29|2626.46
#2018-03-30| .
#2018-04-02|2572.59
#2018-04-03|2607.49
#2018-04-04|2632.99
#2018-04-05|2644.45
#2018-04-06|2577.26
#2018-04-09|2572.75
#2018-04-10|2604.05
#2018-04-11|2574.61
#2018-04-12|2606.74
#2018-04-13|2593.99
#2018-04-16|2608.73
#2018-04-17|2620.88
#2018-04-18|2623.71
#2018-04-19|2633.43
#2018-04-20|2633.13
#2018-04-23|2623.55
#2018-04-24|2594.15
#2018-04-25|2591.66
#2018-04-26|2594.21
#2018-04-27|2596.06
#2018-04-30|2548.39
#2018-05-01|2566.42
#2018-05-02|2542.70
#2018-05-03|2516.84
#2018-05-04|2567.28
#2018-05-07|2588.32
#2018-05-08|2582.22
#2018-05-09|2622.00
#2018-05-10|2637.25
#2018-05-11|2614.24
#2018-05-14|2610.36
#2018-05-15|2591.24
#2018-05-16|2595.56
#2018-05-17|2592.88
#2018-05-18|2574.61
#2018-05-21|2597.68
#2018-05-22|2600.41
#2018-05-23|2574.07
#2018-05-24|2557.00
#2018-05-25|2549.19
#2018-05-28| .
#2018-05-29|2500.12
#2018-05-30|2552.36
#2018-05-31|2516.65
#2018-06-01|2528.98
#2018-06-04|2519.34
#2018-06-05|2511.10
#2018-06-06|2549.34
#2018-06-07|2568.79
#2018-06-08|2576.11
#2018-06-11|2565.41
#2018-06-12|2564.14
#2018-06-13|2557.11
#2018-06-14|2530.91
#2018-06-15|2518.97
#2018-06-18|2513.10
#2018-06-19|2505.14
#2018-06-20|2492.85
#2018-06-21|2486.37
#2018-06-22|2491.76
#2018-06-25|2469.32
#2018-06-26|2465.43
#2018-06-27|2441.65
#2018-06-28|2469.68
#2018-06-29|2457.09
#2018-07-02|2470.88
#2018-07-03|2451.71
#2018-07-04| .
#2018-07-05|2470.13
#2018-07-06|2470.71
#2018-07-09|2499.28
#2018-07-10|2499.78
#2018-07-11|2504.99
#2018-07-12|2502.65
#2018-07-13|2516.56
#2018-07-16|2523.48
#2018-07-17|2509.20
#2018-07-18|2633.51
#2018-07-19|2596.37
#2018-07-20|2590.46
#2018-07-23|2601.57
#2018-07-24|2606.46
#2018-07-25|2599.24
#2018-07-26|2602.52
#2018-07-27|2608.26
#2018-07-30|2622.21
#2018-07-31|2607.37
#2018-08-01|2606.02
#2018-08-02|2607.50
#2018-08-03|2634.71
#2018-08-06|2700.91
#2018-08-07|2732.27
#2018-08-08|2732.48
#2018-08-09|2732.00
#2018-08-10|2703.33
#2018-08-13|2686.32
#2018-08-14|2694.64
#2018-08-15|2678.88
#2018-08-16|2715.96
#2018-08-17|2721.97
#2018-08-20|2727.31
#2018-08-21|2727.35
#2018-08-22|2713.40
#2018-08-23|2710.90
#2018-08-24|2720.41
#2018-08-27|2753.72
#2018-08-28|2756.71
#2018-08-29|2761.76
#2018-08-30|2747.84
#2018-08-31|2736.24
#2018-09-03| .
#2018-09-04|2750.53
#2018-09-05|2775.88
#2018-09-06|2779.68
#2018-09-07|2791.89
#2018-09-10|2801.31
#2018-09-11|2803.56
#2018-09-12|2798.15
#2018-09-13|2800.87
#2018-09-14|2825.04
#2018-09-17|2822.01
#2018-09-18|2847.01
#2018-09-19|2883.08
#2018-09-20|2894.25
#2018-09-21|2879.38
#2018-09-24|2848.61
#2018-09-25|2849.08
#2018-09-26|2819.93
#2018-09-27|2825.98
#2018-09-28|2792.07
#2018-10-01|2801.32
#2018-10-02|2809.86
#2018-10-03|2822.01
#2018-10-04|2854.25
#2018-10-05|2862.55
#2018-10-08|2895.31
#2018-10-09|2916.19
#2018-10-10|2777.92
#2018-10-11|2678.76
#2018-10-12|2696.45
#2018-10-15|2676.67
#2018-10-16|2735.50
#2018-10-17|2742.36
#2018-10-18|2719.46
#2018-10-19|2734.22
#2018-10-22|2687.01
#2018-10-23|2655.67
#2018-10-24|2604.04
#2018-10-25|2629.47
#2018-10-26|2587.18
#2018-10-29|2609.01
#2018-10-30|2656.91
#2018-10-31|2677.58
#2018-11-01|2685.67
#2018-11-02|2691.08
#2018-11-05|2814.54
#2018-11-06|2842.36
#2018-11-07|2880.15
#2018-11-08|2893.93
#2018-11-09|2855.36
#2018-11-12|2803.87
#2018-11-13|2835.12
#2018-11-14|2809.35
#2018-11-15|2829.59
#2018-11-16|2844.54
#2018-11-19|2836.89
#2018-11-20|2746.84
#2018-11-21|2748.87
#2018-11-22| .
#2018-11-23|2701.48
#2018-11-26|2747.80
#2018-11-27|2769.40
#2018-11-28|2829.65
#2018-11-29|2835.15
#2018-11-30|2839.51
#2018-12-03|2875.83
#2018-12-04|2740.64
#2018-12-05| .
#2018-12-06|2715.02
#2018-12-07|2677.99
#2018-12-10|2655.74
#2018-12-11|2641.88
#2018-12-12|2645.10
#2018-12-13|2643.45
#2018-12-14|2613.91
#2018-12-17|2586.25
#2018-12-18|2569.14
#2018-12-19|2553.48
#2018-12-20|2529.63
#2018-12-21|2510.61
#2018-12-24|2455.72
#2018-12-25| .
#2018-12-26|2573.85
#2018-12-27|2606.56
#2018-12-28|2635.28
#2018-12-31|2663.71
#2019-01-01| .
#2019-01-02|2645.61
#2019-01-03|2504.20
#2019-01-04|2552.20
#2019-01-07|2573.41
#2019-01-08|2566.10
#2019-01-09|2567.54
#2019-01-10|2572.55
#2019-01-11|2566.36
#2019-01-14|2557.88
#2019-01-15|2576.07
#2019-01-16|2589.79
#2019-01-17|2599.23
#2019-01-18|2671.59
#2019-01-21| .
#2019-01-22|2622.76
#2019-01-23|2629.09
#2019-01-24|2629.26
#2019-01-25|2648.51
#2019-01-28|2627.38
#2019-01-29|2637.97
#2019-01-30|2691.03
#2019-01-31|2695.08
#2019-02-01|2731.88
#2019-02-04|2720.26
#2019-02-05|2711.70
#2019-02-06|2689.55
#2019-02-07|2640.73
#2019-02-08|2627.60
#2019-02-11|2656.51
#2019-02-12|2692.25
#2019-02-13|2687.87
#2019-02-14|2650.04
#2019-02-15|2684.21
#2019-02-18| .
#2019-02-19|2685.55
#2019-02-20|2696.98
#2019-02-21|2685.33
#2019-02-22|2641.10
#2019-02-25|2648.11
#2019-02-26|2642.05
#2019-02-27|2647.30
#2019-02-28|2637.45
#2019-03-01|2660.26
#2019-03-04|2644.06
#2019-03-05|2638.65
#2019-03-06|2627.97
#2019-03-07|2608.27
#2019-03-08|2603.03
#2019-03-11|2644.01
#2019-03-12|2649.47
#2019-03-13|2669.07
#2019-03-14|2661.69
#2019-03-15|2675.30
#2019-03-18|2702.75
#2019-03-19|2682.93
#2019-03-20|2657.43
#2019-03-21|2673.38
#2019-03-22|2623.06
#2019-03-25|2608.60
#2019-03-26|2622.82
#2019-03-27|2607.59
#2019-03-28|2623.09
#2019-03-29|2626.17
#2019-04-01|2679.85
#2019-04-02|2664.22
#2019-04-03|2661.76
#2019-04-04|2668.01
#2019-04-05|2682.15
#2019-04-08|2681.25
#2019-04-09|2676.56
#2019-04-10|2674.06
#2019-04-11|2701.83
#2019-04-12|2747.41
#2019-04-15|2741.69
#2019-04-16|2768.87
#2019-04-17|2752.11
#2019-04-18|2747.78
#2019-04-19| .
#2019-04-22|2739.61
#2019-04-23|2767.13
#2019-04-24|2753.83
#2019-04-25|2770.82
#2019-04-26|2798.13
#2019-04-29|2829.18
#2019-04-30|2831.92
#2019-05-01|2833.94
#2019-05-02|2823.01
#2019-05-03|2855.52
#2019-05-06|2789.14
#2019-05-07|2746.08
#2019-05-08|2743.96
#2019-05-09|2737.74
#2019-05-10|2746.72
#2019-05-13|2690.72
#2019-05-14|2677.85
#2019-05-15|2669.06
#2019-05-16|2691.28
#2019-05-17|2675.38
#2019-05-20|2668.56
#2019-05-21|2676.36
#2019-05-22|2664.76
#2019-05-23|2653.12
#2019-05-24|2653.46
#2019-05-27| .
#2019-05-28|2629.96
#2019-05-29|2617.28
#2019-05-30|2629.04
#2019-05-31|2599.97
#2019-06-03|2619.12
#2019-06-04|2655.22
#2019-06-05|2677.32
#2019-06-06|2692.68
#2019-06-07|2704.71
#2019-06-10|2722.06
#2019-06-11|2713.25
#2019-06-12|2688.66
#2019-06-13|2693.28
#2019-06-14|2698.12
#2019-06-17|2675.77
#2019-06-18|2706.91
#2019-06-19|2719.45
#2019-06-20|2736.83
#2019-06-21|2708.60
#2019-06-24|2718.39
#2019-06-25|2733.52
#2019-06-26|2733.79
#2019-06-27|2780.54
#2019-06-28|2791.70
#2019-07-01|2815.94
#2019-07-02|2813.91
#2019-07-03|2824.66
#2019-07-04| .
#2019-07-05|2826.30
#2019-07-08|2822.75
#2019-07-09|2820.25
#2019-07-10|2809.48
#2019-07-11|2799.94
#2019-07-12|2808.95
#2019-07-15|2805.60
#2019-07-16|2797.81
#2019-07-17|2728.81
#2019-07-18|2734.36
#2019-07-19|2709.09
#2019-07-22|2693.63
#2019-07-23|2714.74
#2019-07-24|2734.70
#2019-07-25|2731.44
#2019-07-26|2762.74
#2019-07-29|2746.01
#2019-07-30|2732.17
#2019-07-31|2702.50
#2019-08-01|2656.71
#2019-08-02|2671.15
#2019-08-05|2604.04
#2019-08-06|2642.95
#2019-08-07|2615.56
#2019-08-08|2645.47
#2019-08-09|2628.95
#2019-08-12|2604.67
#2019-08-13|2624.50
#2019-08-14|2583.75
#2019-08-15|2613.50
#2019-08-16|2634.52
#2019-08-19|2647.28
#2019-08-20|2612.18
#2019-08-21|2626.80
#2019-08-22|2650.13
#2019-08-23|2600.61
#2019-08-26|2638.49
#2019-08-27|2615.46
#2019-08-28|2637.93
#2019-08-29|2672.40
#2019-08-30|2668.40
#2019-09-02| .
#2019-09-03|2645.12
#2019-09-04|2663.75
#2019-09-05|2688.83
#2019-09-06|2696.80
#2019-09-09|2721.25
#2019-09-10|2741.22
#2019-09-11|2776.20
#2019-09-12|2781.61
#2019-09-13|2811.06
#2019-09-16|2769.58
#2019-09-17|2769.86
#2019-09-18|2779.85
#2019-09-19|2760.37
#2019-09-20|2748.66
#2019-09-23|2746.77
#2019-09-24|2726.28
#2019-09-25|2744.43
#2019-09-26|2730.58
#2019-09-27|2737.69
#2019-09-30|2743.61
#2019-10-01|2725.52
#2019-10-02|2679.43
#2019-10-03|2700.55
#2019-10-04|2743.10
#2019-10-07|2729.37
#2019-10-08|2688.68
#2019-10-09|2720.55
#2019-10-10|2721.72
#2019-10-11|2740.48
#2019-10-14|2737.02
#2019-10-15|2757.17
#2019-10-16|2755.49
#2019-10-17|2747.56
#2019-10-18|2749.32
#2019-10-21|2783.62
#2019-10-22|2772.21
#2019-10-23|2775.92
#2019-10-24|2766.91
#2019-10-25|2784.63
#2019-10-28|2798.25
#2019-10-29|2804.18
#2019-10-30|2807.46
#2019-10-31|2800.19
#2019-11-01|2840.27
#2019-11-04|2867.68
#2019-11-05|2903.45
#2019-11-06|2918.01
#2019-11-07|2927.28
#2019-11-08|2909.58
#2019-11-11|2904.60
#2019-11-12|2905.66
#2019-11-13|2890.94
#2019-11-14|2887.15
#2019-11-15|2889.51
#2019-11-18|2885.56
#2019-11-19|2882.02
#2019-11-20|2864.37
#2019-11-21|2851.75
#2019-11-22|2868.77
#2019-11-25|2881.97
#2019-11-26|2883.03
#2019-11-27|2903.79
#2019-11-28|2903.79
#2019-11-29|2899.87
#2019-12-02|2899.25
#2019-12-03|2870.24
#2019-12-04|2873.99
#2019-12-05|2890.93
#2019-12-06|2926.93
#2019-12-09|2913.44
#2019-12-10|2912.34
#2019-12-11|2927.65
#2019-12-12|2971.78
#2019-12-13|2964.48
#2019-12-16|2984.41
#2019-12-17|2984.65
#2019-12-18|2962.11
#2019-12-19|2962.94
#2019-12-20|2979.16
#2019-12-23|2964.51
#2019-12-24|2965.14
#2019-12-25| .
#2019-12-26|2976.89
#2019-12-27|2973.20
#2019-12-30|2969.89
#2019-12-31|2978.30
#2020-01-01| .
#2020-01-02|3001.78
#2020-01-03|2974.18
#2020-01-06|2982.13
#2020-01-07|2967.42
#2020-01-08|2968.62
#2020-01-09|3002.94
#2020-01-10|2976.31
#2020-01-13|2999.86
#2020-01-14|2982.48
#2020-01-15|2998.02
#2020-01-16|3016.79
#2020-01-17|3022.93
#2020-01-20| .
#2020-01-21|3002.31
#2020-01-22|3015.27
#2020-01-23|3012.80
#2020-01-24|2978.58
#2020-01-27|2921.61
#2020-01-28|2942.97
#2020-01-29|2944.58
#2020-01-30|2989.51
#2020-01-31|2941.79
#2020-02-03|2932.84
#2020-02-04|2954.64
#2020-02-05|3001.42
#2020-02-06|3013.58
#2020-02-07|2987.48
#2020-02-10|2984.50
#2020-02-11|2990.01
#2020-02-12|2988.97
#2020-02-13|2975.76
#2020-02-14|2982.56
#2020-02-17| .
#2020-02-18|2980.08
#2020-02-19|3012.18
#2020-02-20|2997.68
#2020-02-21|3010.99
#2020-02-24|2915.01
#2020-02-25|2865.84
#2020-02-26|2836.45
#2020-02-27|2726.81
#2020-02-28|2699.58
#2020-03-02|2843.01
#2020-03-03|2737.30
#2020-03-04|2851.71
#2020-03-05|2740.16
#2020-03-06|2701.35
#2020-03-09|2523.47
#2020-03-10|2643.32
#2020-03-11|2537.25
#2020-03-12|2314.43
#2020-03-13|2538.73
#2020-03-16|2309.55
#2020-03-17|2430.38
#2020-03-18|2223.48
#2020-03-19|2260.71
#2020-03-20|2208.67
#2020-03-23|2092.10
#2020-03-24|2305.83
#2020-03-25|2337.47
#2020-03-26|2390.32
#2020-03-27|2330.52
#2020-03-30|2381.91
#2020-03-31|2371.07
#2020-04-01|2279.94
#2020-04-02|2341.38
#2020-04-03|2315.05
#2020-04-06|2406.56
#2020-04-07|2409.34
#2020-04-08|2489.60
#2020-04-09|2530.56
#2020-04-10|2530.56
#2020-04-13|2463.56
#2020-04-14|2516.94
#2020-04-15|2455.94
#2020-04-16|2444.56
#2020-04-17|2481.72
#2020-04-20|2453.82
#2020-04-21|2386.55
#2020-04-22|2423.41
#2020-04-23|2410.91
#2020-04-24|2419.43
#2020-04-27|2437.12
#2020-04-28|2434.53
#2020-04-29|2470.21
#2020-04-30|2436.48
#2020-05-01|2371.32
#2020-05-04|2313.96
#2020-05-05|2291.92
#2020-05-06|2241.43
#2020-05-07|2261.22
#2020-05-08|2306.63
#2020-05-11|2277.78
#2020-05-12|2254.84
#2020-05-13|2218.05
#2020-05-14|2222.63
#2020-05-15|2203.83
#2020-05-18|2288.28
#2020-05-19|2251.47
#2020-05-20|2302.18
#2020-05-21|2289.43
#2020-05-22|2292.31
#2020-05-25|2292.31
#2020-05-26|2358.15
#2020-05-27|2426.70
#2020-05-28|2415.57
#2020-05-29|2421.04
#2020-06-01|2396.84
#2020-06-02|2428.68
#2020-06-03|2492.23
#2020-06-04|2514.38
#2020-06-05|2623.69
#2020-06-08|2637.35
#2020-06-09|2566.24
#2020-06-10|2506.37
#2020-06-11|2333.43
#2020-06-12|2374.25
#2020-06-15|2379.60
#2020-06-16|2391.40
#2020-06-17|2380.31
#2020-06-18|2373.57
#2020-06-19|2360.57
#2020-06-22|2364.23
#2020-06-23|2371.99
#2020-06-24|2321.13
#2020-06-25|2338.09
#2020-06-26|2291.70
#2020-06-29|2313.10
#2020-06-30|2332.14
#2020-07-01|2326.30
#2020-07-02|2333.36
#2020-07-03| .
#2020-07-06|2384.77
#2020-07-07|2361.88
#2020-07-08|2363.84
#2020-07-09|2332.17
#2020-07-10|2385.25
#2020-07-13|2401.08
#2020-07-14|2474.09
#2020-07-15|2488.81
#2020-07-16|2497.68
#2020-07-17|2495.25
#2020-07-20|2490.04
#2020-07-21|2513.43
#2020-07-22|2512.93
#2020-07-23|2526.03
#2020-07-24|2541.71
#2020-07-27|2510.50
#2020-07-28|2533.99
#2020-07-29|2565.11
#2020-07-30|2537.34
#2020-07-31|2556.58
#2020-08-03|2601.29
#2020-08-04|2612.11
#2020-08-05|2658.21
#2020-08-06|2674.79
#2020-08-07|2735.00
#2020-08-10|2774.13
#2020-08-11|2775.90
#2020-08-12|2781.42
#2020-08-13|2764.07
#2020-08-14|2750.79
#2020-08-17|2698.40
#2020-08-18|2718.78
#2020-08-19|2701.77
#2020-08-20|2687.43
#2020-08-21|2701.20
#2020-08-24|2769.78
#2020-08-25|2779.29
#2020-08-26|2795.28
#2020-08-27|2825.44
#2020-08-28|2843.31
#2020-08-31|2837.98
#2020-09-01|2842.58
#2020-09-02|2883.54
#2020-09-03|2838.24
#2020-09-04|2839.66
#2020-09-07| .
#2020-09-08|2833.27
#2020-09-09|2859.11
#2020-09-10|2834.56
#2020-09-11|2833.93
#2020-09-14|2859.60
#2020-09-15|2846.02
#2020-09-16|2854.20
#2020-09-17|2830.34
#2020-09-18|2833.48
#2020-09-21|2767.81
#2020-09-22|2779.00
#2020-09-23|2722.64
#2020-09-24|2712.88
#2020-09-25|2731.29
#2020-09-28|2774.37
#2020-09-29|2735.71
#2020-09-30|2767.24
#2020-10-01|2756.93
#2020-10-02|2748.79
#2020-10-05|2766.23
#2020-10-06|2735.95
#2020-10-07|2772.59
#2020-10-08|2801.56
#2020-10-09|2807.43
#2020-10-12|2818.49
#2020-10-13|2766.77
#2020-10-14|2746.83
#2020-10-15|2756.75
#2020-10-16|2761.35
#2020-10-19|2721.96
#2020-10-20|2737.45
#2020-10-21|2740.11
#2020-10-22|2759.53
#2020-10-23|2776.23
#2020-10-26|2719.28
#2020-10-27|2695.82
#2020-10-28|2615.61
#2020-10-29|2628.99
#2020-10-30|2628.81
#2020-11-02|2662.97
#2020-11-03|2697.07
#2020-11-04|2688.52
#2020-11-05|2708.38
#2020-11-06|2725.30
#2020-11-09|2888.74
#2020-11-10|2981.54
#2020-11-11|2963.24
#2020-11-12|2926.72
#2020-11-13|2965.56
#2020-11-16|3038.80
#2020-11-17|3039.57
#2020-11-18|3001.31
#2020-11-19|2993.67
#2020-11-20|2960.14
#2020-11-23|2992.35
#2020-11-24|3051.56
#2020-11-25|3039.88
#2020-11-26|3039.88
#2020-11-27|3017.40
#2020-11-30|2979.88
#2020-12-01|2993.69
#2020-12-02|3003.63
#2020-12-03|3009.01
#2020-12-04|3014.64
#2020-12-07|2984.83
#2020-12-08|2974.27
#2020-12-09|2964.37
#2020-12-10|2963.85
#2020-12-11|2953.15
#2020-12-14|2909.80
#2020-12-15|2930.32
#2020-12-16|2913.12
#2020-12-17|2939.60
#2020-12-18|2921.52
#2020-12-21|2920.89
#2020-12-22|2899.15
#2020-12-23|2923.28
#2020-12-24|2951.37
#2020-12-25|2951.37
#2020-12-28|2974.40
#2020-12-29|2989.50
#2020-12-30|2992.10
#2020-12-31|3019.56
#2021-01-01|3019.56
#2021-01-04|2975.11
#2021-01-05|2961.43
#2021-01-06|3004.68
#2021-01-07|3036.40
#2021-01-08|3049.52
#2021-01-11|3038.98
#2021-01-12|3038.14
#2021-01-13|3055.82
#2021-01-14|3058.24
#2021-01-15|3034.84
#2021-01-18|3034.84
#2021-01-19|3050.16
#2021-01-20|3054.55
#2021-01-21|3049.88
#2021-01-22|3028.86
#2021-01-25|3032.75
#2021-01-26|3012.37
#2021-01-27|2958.04
#2021-01-28|3000.75
#2021-01-29|2960.52
#2021-02-01|2979.07
#2021-02-02|3015.46
#2021-02-03|3021.66
#2021-02-04|3063.65
#2021-02-05|3056.29
#2021-02-08|3085.42
#2021-02-09|3121.41
#2021-02-10|3118.64
#2021-02-11|3122.00
#2021-02-12|3152.08
#2021-02-15|3152.08
#2021-02-16|3186.97
#2021-02-17|3192.63
#2021-02-18|3169.22
#2021-02-19|3148.64
#2021-02-22|3188.64
#2021-02-23|3198.88
#2021-02-24|3237.07
#2021-02-25|3175.40
#2021-02-26|3141.03
#2021-03-01|3249.35
#2021-03-02|3249.34
#2021-03-03|3279.17
#2021-03-04|3195.95
#2021-03-05|3294.14
#2021-03-08|3352.08
#2021-03-09|3369.31
#2021-03-10|3433.37
#2021-03-11|3400.68
#2021-03-12|3390.58
#2021-03-15|3327.79
#2021-03-16|3290.02
#2021-03-17|3290.01
#2021-03-18|3297.71
#2021-03-19|3279.90
#2021-03-22|3266.59
#2021-03-23|3240.09
#2021-03-24|3253.44
#2021-03-25|3267.06
#2021-03-26|3344.33
#2021-03-29|3370.87
#2021-03-30|3363.35
#2021-03-31|3324.49
#2021-04-01|3362.30
#2021-04-02|3362.30
#2021-04-05|3413.37
#2021-04-06|3420.71
#2021-04-07|3423.94
#2021-04-08|3422.92
#2021-04-09|3455.14
#2021-04-12|3479.29
#2021-04-13|3472.50
#2021-04-14|3479.06
#2021-04-15|3498.22
#2021-04-16|3533.75
#2021-04-19|3511.59
#2021-04-20|3479.95
#2021-04-21|3538.06
#2021-04-22|3502.68
#2021-04-23|3532.32
#2021-04-26|3519.22
#2021-04-27|3553.97
#2021-04-28|3546.41
#2021-04-29|3604.68
#2021-04-30|3569.51
#2021-05-03|3622.63
#2021-05-04|3635.42
#2021-05-05|3665.59
#2021-05-06|3750.40
#2021-05-07|3763.22
#2021-05-10|3780.54
#2021-05-11|3696.96
#2021-05-12|3658.90
#2021-05-13|3709.81
#2021-05-14|3760.46
#2021-05-17|3739.13
#2021-05-18|3718.23
#2021-05-19|3703.85
#2021-05-20|3708.92
#2021-05-21|3718.03
#2021-05-24|3742.38
#2021-05-25|3709.84
#2021-05-26|3713.48
#2021-05-27|3739.73
#2021-05-28|3742.36
#2021-05-31|3742.36
#2021-06-01|3744.21
#2021-06-02|3745.52
#2021-06-03|3769.10
#2021-06-04|3775.56
#2021-06-07|3737.68
#2021-06-08|3736.06
#2021-06-09|3725.35
#2021-06-10|3677.42
#2021-06-11|3702.25
#2021-06-14|3662.36
#2021-06-15|3667.55
#2021-06-16|3657.84
#2021-06-17|3601.27
#2021-06-18|3537.29
#2021-06-21|3580.15
#2021-06-22|3582.14
#2021-06-23|3550.50
#2021-06-24|3563.66
#2021-06-25|3601.49
#2021-06-28|3575.71
#2021-06-29|3573.45
#2021-06-30|3591.60
#2021-07-01|3619.69
#2021-07-02|3605.62
#2021-07-05|3605.62
#2021-07-06|3580.83
#2021-07-07|3604.04
#2021-07-08|3537.18
#2021-07-09|3621.69
#2021-07-12|3617.39
#2021-07-13|3603.73
#2021-07-14|3592.99
#2021-07-15|3613.12
#2021-07-16|3587.19
#2021-07-19|3518.30
#2021-07-20|3572.89
#2021-07-21|3610.08
#2021-07-22|3584.13
#2021-07-23|3593.13
#2021-07-26|3597.68
#2021-07-27|3622.22
#2021-07-28|3591.31
#2021-07-29|3612.61
#2021-07-30|3596.96
#2021-08-02|3595.67
#2021-08-03|3640.99
#2021-08-04|3607.74
#2021-08-05|3625.23
#2021-08-06|3696.24
#2021-08-09|3712.95
#2021-08-10|3735.32
#2021-08-11|3766.44
#2021-08-12|3753.49
#2021-08-13|3725.41
#2021-08-16|3743.69
#2021-08-17|3741.32
#2021-08-18|3705.55
#2021-08-19|3691.15
#2021-08-20|3694.68
#2021-08-23|3685.99
#2021-08-24|3703.88
#2021-08-25|3718.95
#2021-08-26|3691.24
#2021-08-27|3708.01
#2021-08-30|3693.30
#2021-08-31|3695.77
#2021-09-01|3691.36
#2021-09-02|3685.66
#2021-09-03|3646.55
#2021-09-06|3646.55
#2021-09-07|3607.14
#2021-09-08|3617.59
#2021-09-09|3608.55
#2021-09-10|3591.50
#2021-09-13|3618.99
#2021-09-14|3583.62
#2021-09-15|3598.59
#2021-09-16|3590.87
#2021-09-17|3578.01
#2021-09-20|3538.60
#2021-09-21|3504.59
#2021-09-22|3525.75
#2021-09-23|3554.86
#2021-09-24|3546.59
#2021-09-27|3583.32
#2021-09-28|3532.52
#2021-09-29|3540.82
#2021-09-30|3518.77
#2021-10-01|3566.08
#2021-10-04|3559.24
#2021-10-05|3611.30
#2021-10-06|3667.33
#2021-10-07|3727.04
#2021-10-08|3753.90
#2021-10-11|3705.78
#2021-10-12|3724.70
#2021-10-13|3718.49
#2021-10-14|3832.67
#2021-10-15|3828.31
#2021-10-18|3794.55
#2021-10-19|3794.79
#2021-10-20|3822.41
#2021-10-21|3821.69
#2021-10-22|3821.92
#2021-10-25|3860.56
#2021-10-26|3910.06
#2021-10-27|3809.84
#2021-10-28|3742.01
#2021-10-29|3663.49
#2021-11-01|3755.36
#2021-11-02|3818.44
#2021-11-03|3845.45
#2021-11-04|3759.67
#2021-11-05|3740.40
#2021-11-08|3797.56
#2021-11-09|3752.18
#2021-11-10|3725.89
#2021-11-11|3758.31
#2021-11-12|3765.50
#2021-11-15|3773.60
#2021-11-16|3814.11
#2021-11-17|3824.36
#2021-11-18|3794.05
#2021-11-19|3700.56
#2021-11-22|3766.68
#2021-11-23|3814.58
#2021-11-24|3777.99
#2021-11-25|3777.99
#2021-11-26|3576.09
#2021-11-29|3548.79
#2021-11-30|3477.57
#2021-12-01|3484.35
#2021-12-02|3624.91
#2021-12-03|3608.30
#2021-12-06|3688.08
#2021-12-07|3716.40
#2021-12-08|3736.83
#2021-12-09|3731.19
#2021-12-10|3712.22
#2021-12-13|3693.20
#2021-12-14|3724.19
#2021-12-15|3729.13
#2021-12-16|3712.21
#2021-12-17|3691.88
#2021-12-20|3613.59
#2021-12-21|3675.23
#2021-12-22|3717.16
#2021-12-23|3766.67
#2021-12-24|3766.67
#2021-12-27|3793.95
#2021-12-28|3835.94
#2021-12-29|3863.74
#2021-12-30|3827.61
#2021-12-31|3818.83
#2022-01-03|3831.76
#2022-01-04|3836.77
#2022-01-05|3777.17
#2022-01-06|3834.84
#2022-01-07|3896.70
#2022-01-10|3900.09
#2022-01-11|3940.16
#2022-01-12|3917.59
#2022-01-13|3962.17
#2022-01-14|4016.23
#2022-01-17|4016.23
#2022-01-18|3980.08
#2022-01-19|3936.21
#2022-01-20|3942.56
#2022-01-21|3858.25
#2022-01-24|3882.85
#2022-01-25|3894.04
#2022-01-26|3843.37
#2022-01-27|3766.59
#2022-01-28|3816.13
#2022-01-31|3858.18
#2022-02-01|3868.12
#2022-02-02|3893.93
#2022-02-03|3820.79
#2022-02-04|3830.87
#2022-02-07|3856.07
#2022-02-08|3898.07
#2022-02-09|3880.94
#2022-02-10|3882.54
#2022-02-11|3892.79
#2022-02-14|3885.68
#2022-02-15|3970.13
#2022-02-16|3995.59
#2022-02-17|3955.30
#2022-02-18|3971.17
#2022-02-21|3971.17
#2022-02-22|3912.27
#2022-02-23|3899.19
#2022-02-24|3818.07
#2022-02-25|3927.66
#2022-02-28|3863.20
#2022-03-01|3669.34
#2022-03-02|3774.10
#2022-03-03|3756.50
#2022-03-04|3655.94
#2022-03-07|3499.15
#2022-03-08|3492.09
#2022-03-09|3583.53
#2022-03-10|3558.61
#2022-03-11|3538.68
#2022-03-14|3552.52
#2022-03-15|3635.73
#2022-03-16|3701.34
#2022-03-17|3721.99
#2022-03-18|3735.31
#2022-03-21|3732.15
#2022-03-22|3799.63
#2022-03-23|3786.72
#2022-03-24|3847.29
#2022-03-25|3897.06
#2022-03-28|3903.42
#2022-03-29|3961.84
#2022-03-30|3958.95
#2022-03-31|3925.88
#2022-04-01|4001.69
#2022-04-04|3898.22
#2022-04-05|3895.59
#2022-04-06|3886.97
#2022-04-07|3861.11
#2022-04-08|3883.05
#2022-04-11|3879.76
#2022-04-12|3803.38
#2022-04-13|3845.46
#2022-04-14|3848.82
#2022-04-15|3848.82
#2022-04-18|3856.25
#2022-04-19|3888.54
#2022-04-20|3961.08
#2022-04-21|3898.27
#2022-04-22|3800.62
#2022-04-25|3782.90
#2022-04-26|3684.06
#2022-04-27|3741.48
#2022-04-28|3751.07
#2022-04-29|3640.58
#2022-05-02|3647.27
#2022-05-03|3684.91
#2022-05-04|3759.65
#2022-05-05|3739.64
#2022-05-06|3832.42
#2022-05-09|3750.34
#2022-05-10|3758.69
#2022-05-11|3737.64
#2022-05-12|3697.73
#2022-05-13|3793.81
#2022-05-16|3829.38
#2022-05-17|3961.41
#2022-05-18|3839.43
#2022-05-19|3817.08
#2022-05-20|3754.90
#2022-05-23|3808.06
#2022-05-24|3816.13
#2022-05-25|3815.78
#2022-05-26|3876.97
#2022-05-27|3957.71
#2022-05-30|3957.71
#2022-05-31|3928.45
#2022-06-01|3869.65
#2022-06-02|3912.38
#2022-06-03|3880.51
#2022-06-06|3949.94
#2022-06-07|3991.65
#2022-06-08|3917.63
#2022-06-09|3863.52
#2022-06-10|3848.72
#2022-06-13|3709.17
#2022-06-14|3752.68
#2022-06-15|3763.31
#2022-06-16|3634.08
#2022-06-17|3671.12
#2022-06-20|3671.12
#2022-06-21|3712.85
#2022-06-22|3712.78
#2022-06-23|3721.30
#2022-06-24|3875.08
#2022-06-27|3870.73
#2022-06-28|3843.37
#2022-06-29|3840.00
#2022-06-30|3844.00
#2022-07-01|3888.44
#2022-07-04|3888.44
#2022-07-05|3787.65
#2022-07-06|3809.94
#2022-07-07|3826.62
#2022-07-08|3793.58
#2022-07-11|3794.00
#2022-07-12|3755.62
#2022-07-13|3731.80
#2022-07-14|3595.15
#2022-07-15|3599.91
#2022-07-18|3594.38
#2022-07-19|3678.37
#2022-07-20|3668.03
#2022-07-21|3665.57
#2022-07-22|3663.42
#2022-07-25|3697.32
#2022-07-26|3652.29
#2022-07-27|3644.67
#2022-07-28|3523.99
#2022-07-29|3548.09
#2022-08-01|3467.88
#2022-08-02|3420.25
#2022-08-03|3482.29
#2022-08-04|3446.05
#2022-08-05|3562.87
#2022-08-08|3585.08
#2022-08-09|3627.60
#2022-08-10|3692.47
#2022-08-11|3785.32
#2022-08-12|3839.29
#2022-08-15|3819.06
#2022-08-16|3828.36
#2022-08-17|3827.33
#2022-08-18|3884.86
#2022-08-19|3871.47
#2022-08-22|3790.94
#2022-08-23|3785.96
#2022-08-24|3796.04
#2022-08-25|3828.63
#2022-08-26|3780.25
#2022-08-29|3757.69
#2022-08-30|3735.05
#2022-08-31|3740.53
#2022-09-01|3770.25
#2022-09-02|3779.25
#2022-09-05|3779.25
#2022-09-06|3775.42
#2022-09-07|3868.00
#2022-09-08|3909.69
#2022-09-09|3905.89
#2022-09-12|3933.90
#2022-09-13|3908.36
#2022-09-14|3940.61
#2022-09-15|3989.41
#2022-09-16|3952.46
#2022-09-19|3987.45
#2022-09-20|3830.19
#2022-09-21|3727.25
#2022-09-22|3696.54
#2022-09-23|3644.76
#2022-09-26|3544.18
#2022-09-27|3610.56
#2022-09-28|3701.30
#2022-09-29|3782.63
#2022-09-30|3735.52
#2022-10-03|3778.83
#2022-10-04|3942.04
#2022-10-05|3889.85
#2022-10-06|3859.29
#2022-10-07|3737.26
#2022-10-10|3782.76
#2022-10-11|3770.82
#2022-10-12|3711.81
#2022-10-13|3899.08
#2022-10-14|3871.25
#2022-10-17|3912.21
#2022-10-18|3988.28
#2022-10-19|4025.19
#2022-10-20|3872.83
#2022-10-21|3976.03
#2022-10-24|4049.58
#2022-10-25|4056.35
#2022-10-26|4044.41
#2022-10-27|4231.53
#2022-10-28|4427.16
#2022-10-31|4421.02
#2022-11-01|4360.27
#2022-11-02|4413.58
#2022-11-03|4504.11
#2022-11-04|4589.14
#2022-11-07|4559.73
#2022-11-08|4537.18
#2022-11-09|4484.99
#2022-11-10|4458.67
#2022-11-11|4288.49
#2022-11-14|4312.54
#2022-11-15|4422.39
#2022-11-16|4418.91
#2022-11-17|4413.17
#2022-11-18|4493.33
#2022-11-21|4498.72
#2022-11-22|4574.32
#2022-11-23|4578.45
#2022-11-24|4578.45
#2022-11-25|4638.47
#2022-11-28|4569.73
#2022-11-29|4620.39
#2022-11-30|4690.37
#2022-12-01|4619.15
#2022-12-02|4658.73
#2022-12-05|4580.85
#2022-12-06|4700.70
#2022-12-07|4625.79
#2022-12-08|4638.97
#2022-12-09|4596.92
#2022-12-12|4591.05
#2022-12-13|4545.83
#2022-12-14|4505.96
#2022-12-15|4460.35
#2022-12-16|4482.92
#2022-12-19|4479.47
#2022-12-20|4544.14
#2022-12-21|4654.21
#2022-12-22|4630.10
#2022-12-23|4642.30
#2022-12-26|4642.30
#2022-12-27|4649.01
#2022-12-28|4614.70
#2022-12-29|4635.30
#2022-12-30|4595.53
#2023-01-02|4595.53
#2023-01-03|4609.68
#2023-01-04|4673.74
#2023-01-05|4707.80
#2023-01-06|4809.54
#2023-01-09|4780.77
#2023-01-10|4876.86
#2023-01-11|4806.08
#2023-01-12|4802.33
#2023-01-13|4862.86
#2023-01-16|4862.86
#2023-01-17|4785.56
#2023-01-18|4742.05
#2023-01-19|4741.39
#2023-01-20|4704.19
#2023-01-23|4703.49
#2023-01-24|4761.38
#2023-01-25|4869.11
#2023-01-26|4941.34
#2023-01-27|4876.98
#2023-01-30|4834.34
#2023-01-31|4899.30
#2023-02-01|5020.75
#2023-02-02|4838.33
#2023-02-03|4818.98
#2023-02-06|4915.57
#2023-02-07|5017.32
#2023-02-08|5048.72
#2023-02-09|5203.09
#2023-02-10|5198.18
#2023-02-13|5225.56
#2023-02-14|5173.12
#2023-02-15|5192.39
#2023-02-16|5142.64
#2023-02-17|5202.44
#2023-02-20|5202.44
#2023-02-21|5128.81
#2023-02-22|5107.80
#2023-02-23|5096.73
#2023-02-24|5151.79
#2023-02-27|5105.31
#2023-02-28|5149.86
#2023-03-01|5225.89
#2023-03-02|5161.30
#2023-03-03|5156.04
#2023-03-06|5109.26
#2023-03-07|5131.92
#2023-03-08|5097.24
#2023-03-09|4929.04
#2023-03-10|4765.14
#2023-03-13|4589.19
#2023-03-14|4765.53
#2023-03-15|4531.06
#2023-03-16|4728.68
#2023-03-17|4488.87
#2023-03-20|4646.57
#2023-03-21|4737.66
#2023-03-22|4632.41
#2023-03-23|4587.88
#2023-03-24|4620.40
#2023-03-27|4702.64
#2023-03-28|4756.56
#2023-03-29|4828.62
#2023-03-30|4789.84
#2023-03-31|4816.80
#2023-04-03|4870.60
#2023-04-04|4840.61
#2023-04-05|4899.62
#2023-04-06|4870.42
#2023-04-07|4870.42
#2023-04-10|4919.91
#2023-04-11|4912.07
#2023-04-12|4963.04
#2023-04-13|4920.85
#2023-04-14|4890.82
#2023-04-17|4943.72
#2023-04-18|5019.43
#2023-04-19|5050.92
#2023-04-20|5084.14
#2023-04-21|5038.59
#2023-04-24|5049.73
#2023-04-25|5026.22
#2023-04-26|4990.76
#2023-04-27|5067.84
#2023-04-28|5127.73
#2023-05-01|5154.31
#2023-05-02|5167.00
#2023-05-03|5076.64
#2023-05-04|4965.38
#2023-05-05|5096.94
#2023-05-08|5191.80
#2023-05-09|5190.09
#2023-05-10|5204.76
#2023-05-11|5237.13
#2023-05-12|5198.28
#2023-05-15|5161.79
#2023-05-16|5086.48
#2023-05-17|4986.83
#2023-05-18|5088.65
#2023-05-19|5105.82
#2023-05-22|4945.94
#2023-05-23|4986.84
#2023-05-24|4918.43
#2023-05-25|4916.40
#2023-05-26|4822.03
#2023-05-29|4822.03
#2023-05-30|4851.05
#2023-05-31|4727.24
#2023-06-01|4740.93
#2023-06-02|4815.62
#2023-06-05|4801.41
#2023-06-06|4842.38
#2023-06-07|4876.97
#2023-06-08|4811.53
#2023-06-09|4822.79
#2023-06-12|4763.51
#2023-06-13|4820.88
#2023-06-14|4749.25
#2023-06-15|4802.65
#2023-06-16|4862.27
#2023-06-19|4862.27
#2023-06-20|4863.23
#2023-06-21|4845.39
#2023-06-22|4850.64
#2023-06-23|4755.59
#2023-06-26|4702.90
#2023-06-27|4678.23
#2023-06-28|4620.98
#2023-06-29|4689.65
#2023-06-30|4721.67
#2023-07-03|4719.97
#2023-07-04|4719.97
#2023-07-05|4702.76
#2023-07-06|4739.81
#2023-07-07|4839.35
#2023-07-10|4795.58
#2023-07-11|4842.66
#2023-07-12|4845.68
#2023-07-13|4870.68
#2023-07-14|4836.06
#2023-07-17|4931.19
#2023-07-18|4948.13
#2023-07-19|4930.71
#2023-07-20|5021.58
#2023-07-21|5035.79
#2023-07-24|5039.91
#2023-07-25|5013.67
#2023-07-26|4992.93
#2023-07-27|4868.21
#2023-07-28|4876.87
#2023-07-31|4855.15
#2023-08-01|4863.03
#2023-08-02|4905.78
#2023-08-03|4958.65
#2023-08-04|4880.50
#2023-08-07|4917.59
#2023-08-08|4752.91
#2023-08-09|4860.55
#2023-08-10|4887.49
#2023-08-11|4831.15
#2023-08-14|4819.84
#2023-08-15|4802.13
#2023-08-16|4808.79
#2023-08-17|4713.04
#2023-08-18|4715.20
#2023-08-21|4704.91
#2023-08-22|4678.45
#2023-08-23|4760.11
#2023-08-24|4842.36
#2023-08-25|4792.19
#2023-08-28|4771.30
#2023-08-29|4850.87
#2023-08-30|4897.00
#2023-08-31|4873.03
#2023-09-01|4912.79
#2023-09-04|4912.79
#2023-09-05|4857.30
#2023-09-06|4910.21
#2023-09-07|4962.88
#2023-09-08|5024.74
#2023-09-11|5084.04
#2023-09-12|5098.44
#2023-09-13|5071.41
#2023-09-14|5125.07
#2023-09-15|5116.21
#2023-09-18|5179.47
#2023-09-19|5254.79
#2023-09-20|5264.10
#2023-09-21|5246.51
#2023-09-22|5257.15
#2023-09-25|5236.54
#2023-09-26|5181.70
#2023-09-27|5148.12
#2023-09-28|5189.89
#2023-09-29|5068.70
#2023-10-02|5075.75
#2023-10-03|5042.21
#2023-10-04|5165.47
#2023-10-05|5195.16
#2023-10-06|5269.26
#2023-10-09|5254.36
#2023-10-10|5206.26
#2023-10-11|5309.59
#2023-10-12|5325.48
#2023-10-13|5362.02
#2023-10-16|5470.61
#2023-10-17|5536.91
#2023-10-18|5511.52
#2023-10-19|5438.55
#2023-10-20|5375.03
#2023-10-23|5300.88
#2023-10-24|5377.25
#2023-10-25|5369.97
#2023-10-26|5255.20
#2023-10-27|5232.23
#2023-10-30|5316.93
#2023-10-31|5401.47
#2023-11-01|5489.67
#2023-11-02|5239.13
#2023-11-03|5272.31
#2023-11-06|5276.79
#2023-11-07|5294.65
#2023-11-08|5272.85
#2023-11-09|5262.53
#2023-11-10|5373.32
#2023-11-13|5401.42
#2023-11-14|5398.06
#2023-11-15|5331.98
#2023-11-16|5396.20
#2023-11-17|5407.32
#2023-11-20|5449.62
#2023-11-21|5540.03
#2023-11-22|5567.69
#2023-11-23|5567.69
#2023-11-24|5634.56
#2023-11-27|5655.28
#2023-11-28|5538.81
#2023-11-29|5496.95
#2023-11-30|5596.67
#2023-12-01|5577.48
#2023-12-04|5496.23
#2023-12-05|5472.43
#2023-12-06|5378.02
#2023-12-07|5323.66
#2023-12-08|5349.31
#2023-12-11|5426.79
#2023-12-12|5525.18
#2023-12-13|5398.58
#2023-12-14|5135.44
#2023-12-15|5118.89
#2023-12-18|5225.80
#2023-12-19|5233.85
#2023-12-20|5105.62
#2023-12-21|5141.38
#2023-12-22|5103.94
#2023-12-25|5103.94
#2023-12-26|5079.44
#2023-12-27|5081.43
#2023-12-28|5112.45
#2023-12-29|5122.06
#2024-01-01|5122.06
#2024-01-02|5210.86
#2024-01-03|5247.14
#2024-01-04|5269.71
#2024-01-05|5309.51
#2024-01-08|5339.48
#2024-01-09|5266.03
#2024-01-10|5290.41
#2024-01-11|5350.99
#2024-01-12|5339.54
#2024-01-15|5339.54
#2024-01-16|5358.96
#2024-01-17|5292.09
#2024-01-18|5359.09
#2024-01-19|5387.34
#2024-01-22|5407.03
#2024-01-23|5390.73
#2024-01-24|5414.85
#2024-01-25|5424.91
#2024-01-26|5484.84
#2024-01-29|5484.89
#2024-01-30|5509.01
#2024-01-31|5649.13
#2024-02-01|5550.80
#2024-02-02|5549.59
#2024-02-05|5566.85
#2024-02-06|5553.88
#2024-02-07|5641.35
#2024-02-08|5391.89
#2024-02-09|5390.40
#2024-02-12|5449.35
#2024-02-13|5480.57
#2024-02-14|5529.01
#2024-02-15|5569.30
#2024-02-16|5498.15
#2024-02-19|5498.15
#2024-02-20|5478.44
#2024-02-21|5416.86
#2024-02-22|5514.21
#2024-02-23|5548.71
#2024-02-26|5503.70
#2024-02-27|5541.53
#2024-02-28|5606.78
#2024-02-29|5559.64
#2024-03-01|5551.42
#2024-03-04|5540.57
#2024-03-05|5546.16
#2024-03-06|5641.36
#2024-03-07|5631.98
#2024-03-08|5633.79
#2024-03-11|5751.23
#2024-03-12|5792.76
#2024-03-13|5818.49
#2024-03-14|5831.98
#2024-03-15|5868.38
#2024-03-18|5827.51
#2024-03-19|5827.61
#2024-03-20|5871.11
#2024-03-21|5798.16
#2024-03-22|5794.86
#2024-03-25|5882.55
#2024-03-26|5881.58
#2024-03-27|5960.34
#2024-03-28|5964.21
#2024-03-29|5964.21
#2024-04-01|5985.25
#2024-04-02|5899.32
#2024-04-03|5870.77
#2024-04-04|5759.41
#2024-04-05|5777.24
#2024-04-08|5794.33
#2024-04-09|5666.77
#2024-04-10|5682.14
#2024-04-11|5571.56
#2024-04-12|5526.72
#2024-04-15|5469.45
#2024-04-16|5470.65
#2024-04-17|5461.22
#2024-04-18|5547.70
#2024-04-19|5659.42
#2024-04-22|5712.04
#2024-04-23|5649.97
#2024-04-24|5635.16
#2024-04-25|5629.19
#2024-04-26|5602.20
#2024-04-29|5654.24
#2024-04-30|5595.38
#2024-05-01|5650.19
#2024-05-02|5664.55
#2024-05-03|5737.19
#2024-05-06|5824.16
#2024-05-07|5854.40
#2024-05-08|5918.75
#2024-05-09|5892.70
#2024-05-10|5938.72
#2024-05-13|5897.95
#2024-05-14|5886.39
#2024-05-15|5875.98
#2024-05-16|5997.87
#2024-05-17|6064.64
#2024-05-20|6009.58
#2024-05-21|6070.89
#2024-05-22|6123.76
#2024-05-23|5997.81
#2024-05-24|6028.41
#2024-05-27|6028.41
#2024-05-28|5997.54
#2024-05-29|5927.40
#2024-05-30|6018.88
#2024-05-31|6036.41
#2024-06-03|5960.90
#2024-06-04|5936.82
#2024-06-05|5905.24
#2024-06-06|5892.59
#2024-06-07|5930.16
#2024-06-10|5927.96
#2024-06-11|5848.98
#2024-06-12|5834.96
#2024-06-13|5804.40
#2024-06-14|5742.11
#2024-06-17|5853.98
#2024-06-18|5900.62
#2024-06-19|5900.62
#2024-06-20|5932.90
#2024-06-21|5900.53
#2024-06-24|5950.70
#2024-06-25|5957.37
#2024-06-26|5875.93
#2024-06-27|5908.16
#2024-06-28|5895.60
#2024-07-01|5859.96
#2024-07-02|5751.32
#2024-07-03|5704.84
#2024-07-04|5704.84
#2024-07-05|5677.16
#2024-07-08|5803.22
#2024-07-09|5809.66
#2024-07-10|5887.54
#2024-07-11|5904.69
#2024-07-12|5940.02
#2024-07-15|6085.87
#2024-07-16|6110.02
#2024-07-17|6146.23
#2024-07-18|6152.82
#2024-07-19|6017.54
#2024-07-22|6054.44
#2024-07-23|6091.70
#2024-07-24|6039.22
#2024-07-25|5965.00
#2024-07-26|6080.78
#2024-07-29|6097.74
#2024-07-30|6198.81
#2024-07-31|6228.81
#2024-08-01|6053.99
#2024-08-02|5912.40
#2024-08-05|5696.75
#2024-08-06|5742.68
#2024-08-07|5768.43
#2024-08-08|5853.01
#2024-08-09|5896.09
#2024-08-12|5859.54
#2024-08-13|5855.75
#2024-08-14|5946.32
#2024-08-15|6010.24
#2024-08-16|6054.24
#2024-08-19|6108.45
#2024-08-20|6078.90
#2024-08-21|6107.04
#2024-08-22|6153.64
#2024-08-23|6248.58
#2024-08-26|6224.81
#2024-08-27|6232.49
#2024-08-28|6336.28
#2024-08-29|6345.24
#2024-08-30|6367.10
#2024-09-02|6367.10
#2024-09-03|6360.26
#2024-09-04|6382.85
#2024-09-05|6344.07
#2024-09-06|6254.06
#2024-09-09|6285.13
#2024-09-10|6200.71
#2024-09-11|6170.76
#2024-09-12|6195.36
#2024-09-13|6267.84
#2024-09-16|6417.54
#2024-09-17|6373.22
#2024-09-18|6389.46
#2024-09-19|6375.98
#2024-09-20|6398.79
#2024-09-23|6403.27
#2024-09-24|6360.21
#2024-09-25|6368.53
#2024-09-26|6431.75
#2024-09-27|6454.51
#2024-09-30|6473.64
#2024-10-01|6503.42
#2024-10-02|6514.68
#2024-10-03|6457.97
#2024-10-04|6632.60
#2024-10-07|6149.26
#2024-10-08|6234.25
#2024-10-09|6441.54
#2024-10-10|6490.05
#2024-10-11|6488.90
#2024-10-14|6549.93
#2024-10-15|6447.94
#2024-10-16|6462.67
#2024-10-17|6526.33
#2024-10-18|6488.68
#2024-10-21|6456.79
#2024-10-22|6413.03
#2024-10-23|6400.13
#2024-10-24|6389.13
#2024-10-25|6292.81
#2024-10-28|6332.90
#2024-10-29|6283.21
#2024-10-30|6330.41
#2024-10-31|6104.87
#2024-11-01|6125.74
#2024-11-04|6091.20
#2024-11-05|6167.18
#2024-11-06|6450.07
#2024-11-07|6265.68
#2024-11-08|6353.92
#2024-11-11|6374.49
#2024-11-12|6373.92
#2024-11-13|6373.85
#2024-11-14|6317.92
#2024-11-15|6395.66
#2024-11-18|6415.05
#2024-11-19|6382.00
#2024-11-20|6422.76
#2024-11-21|6496.17
#2024-11-22|6588.82
#2024-11-25|6658.40
#2024-11-26|6663.29
#2024-11-27|6685.43
#2024-11-28|6685.43
#2024-11-29|6672.20
#2024-12-02|6650.30
#2024-12-03|6642.46
#2024-12-04|6559.99
#2024-12-05|6546.52
#2024-12-06|6459.51
#2024-12-09|6359.30
#2024-12-10|6240.06
#2024-12-11|6254.27
#2024-12-12|6242.14
#2024-12-13|6250.70
#2024-12-16|6159.47
#2024-12-17|6081.23
#2024-12-18|5866.70
#2024-12-19|5947.74
#2024-12-20|6024.50
#2024-12-23|6053.12
#2024-12-24|6087.64
#2024-12-25|6087.64
#2024-12-26|6115.92
#2024-12-27|6084.50
#2024-12-30|6078.24
#2024-12-31|6135.72
#2025-01-01|6135.72
#2025-01-02|6145.27
#2025-01-03|6212.04
#2025-01-06|6152.23
#2025-01-07|6277.02
#2025-01-08|6253.89
#2025-01-09|6253.89
#2025-01-10|6079.04
#2025-01-13|6072.45
#2025-01-14|6149.73
#2025-01-15|6208.77
#2025-01-16|6246.40
#2025-01-17|6254.52
#2025-01-20|6254.52
#2025-01-21|6278.98
#2025-01-22|6255.94
#2025-01-23|6223.05
#2025-01-24|6270.35
#2025-01-27|6412.60
#2025-01-28|6355.88
#2025-01-29|6091.87
#2025-01-30|6123.84
#2025-01-31|6022.21
#2025-02-03|5999.83
#2025-02-04|5967.99
#2025-02-05|5997.06
#2025-02-06|6032.65
#2025-02-07|5838.25
#2025-02-10|5699.20
#2025-02-11|5688.76
#2025-02-12|5651.54
#2025-02-13|5745.45
#2025-02-14|5669.52
#2025-02-17|5669.52
#2025-02-18|5728.46
#2025-02-19|5684.37
#2025-02-20|5658.97
#2025-02-21|5577.64
#2025-02-24|5705.85
#2025-02-25|5758.69
#2025-02-26|5745.83
#2025-02-27|5802.86
#2025-02-28|5889.14
#2025-03-03|5897.28
#2025-03-04|5861.65
#2025-03-05|5901.57
#2025-03-06|5902.83
#2025-03-07|5885.49
#2025-03-10|5786.73
#2025-03-11|5765.05
#2025-03-12|5693.02
#2025-03-13|5698.95
#2025-03-14|5834.21
#2025-03-17|5944.72
#2025-03-18|5855.12
#2025-03-19|5847.65
#2025-03-20|5801.65
#2025-03-21|5792.44
#2025-03-24|5921.97
#2025-03-25|5967.59
#2025-03-26|6031.35
#2025-03-27|6055.50
#2025-03-28|5941.93
#2025-03-31|5945.38
#2025-04-01|6009.54
#2025-04-02|6048.78
#2025-04-03|5885.43
#2025-04-04|5489.18
#2025-04-07|5294.15
#2025-04-08|5365.49
#2025-04-09|5685.21
#2025-04-10|5518.18
#2025-04-11|5653.73
#2025-04-14|5720.32
#2025-04-15|5701.04
#2025-04-16|5684.32
#2025-04-17|5741.50
#2025-04-18|5741.50
#2025-04-21|5616.29
#2025-04-22|5821.18
#2025-04-23|5812.50
#2025-04-24|5749.72
#2025-04-25|5751.51
#2025-04-28|5803.61
#2025-04-29|5874.83
#2025-04-30|5829.85
#2025-05-01|5650.53
#2025-05-02|5868.10
#2025-05-05|5873.71
#2025-05-06|5893.08
#2025-05-07|5885.10
#2025-05-08|5955.81
#2025-05-09|5997.62
#2025-05-12|5999.44
#2025-05-13|5951.15
#2025-05-14|5874.36
#2025-05-15|5922.11
#2025-05-16|6001.53
#2025-05-19|6020.99
#2025-05-20|5996.08
#2025-05-21|5894.35
#2025-05-22|5820.32
#2025-05-23|5792.12
#2025-05-26|5792.12
#2025-05-27|5931.24
#2025-05-28|5822.91
#2025-05-29|5962.97
#2025-05-30|5989.64
#2025-06-02|6053.96
#2025-06-03|6028.57
#2025-06-04|5919.40
#2025-06-05|5902.65
#2025-06-06|5986.69
#2025-06-09|5906.23
#2025-06-10|5862.07
#2025-06-11|5811.41
#2025-06-12|5888.69
#2025-06-13|5818.23
#2025-06-16|5881.92
#2025-06-17|5785.29
#2025-06-18|5798.26
#2025-06-19|5798.26
#2025-06-20|5826.60
#2025-06-23|5883.79
#2025-06-24|5866.01
#2025-06-25|5794.13
#2025-06-26|5867.66
#2025-06-27|5831.74
#2025-06-30|5868.39
#2025-07-01|5886.33
#2025-07-02|5750.04
#2025-07-03|5827.01
#2025-07-04|5827.01
#2025-07-07|5758.70
#2025-07-08|5841.29
#2025-07-09|5806.49
#2025-07-10|5798.92
#2025-07-11|5764.70
#2025-07-14|5816.03
#2025-07-15|5676.06
#2025-07-16|5727.59
#2025-07-17|5777.58
#2025-07-18|5724.19
#2025-07-21|5654.08
#2025-07-22|5771.44
#2025-07-23|5778.34
#2025-07-24|5735.98
#2025-07-25|5849.85
#2025-07-28|5780.74
#2025-07-29|5776.75
#2025-07-30|5745.67
#2025-07-31|5781.21
#2025-08-01|5599.17
#2025-08-04|5536.84
#2025-08-05|5607.67
#2025-08-06|5626.83
#2025-08-07|5588.79
#2025-08-08|5650.36
#2025-08-11|5654.55
#2025-08-12|5643.80
#2025-08-13|5766.86
#2025-08-14|5748.32
#2025-08-15|5679.21
#2025-08-18|5683.28
#2025-08-19|5755.83
#2025-08-20|5856.62
#2025-08-21|5882.16
#2025-08-22|5871.11
#2025-08-25|5810.99
#2025-08-26|5799.21
#2025-08-27|5850.17
#2025-08-28|5802.84
#2025-08-29|5841.15
#2025-09-01|5841.15
#2025-09-02|5874.24
#2025-09-03|5937.53
#2025-09-04|5915.31
#2025-09-05|5814.37
#2025-09-08|5800.45
#2025-09-09|5781.84
#2025-09-10|5784.34
#2025-09-11|5912.85
#2025-09-12|5908.00
#2025-09-15|5789.29
#2025-09-16|5660.08
#2025-09-17|5693.31
#2025-09-18|5736.32
#2025-09-19|5719.33
#2025-09-22|5713.27
#2025-09-23|5757.20
#2025-09-24|5870.95
#2025-09-25|5828.16
#2025-09-26|5907.20
#2025-09-29|5861.84
#2025-09-30|5938.79
#2025-10-01|5980.57
#2025-10-02|5968.14
#2025-10-03|6072.23
#2025-10-06|6137.75
#2025-10-07|6163.06
#2025-10-08|6101.68
#2025-10-09|6010.55
#2025-10-10|5956.09
#2025-10-13|6023.87
#2025-10-14|6106.79
#2025-10-15|5972.66
#2025-10-16|5819.35
#2025-10-17|5863.95
#2025-10-20|5870.99
#2025-10-21|5851.20
#2025-10-22|5825.62
#2025-10-23|5849.20
#2025-10-24|5845.02
#2025-10-27|5808.17
#2025-10-28|5456.89
#2025-10-29|5608.86
#2025-10-30|5640.11
#2025-10-31|5611.81
#2025-11-03|5617.49
#2025-11-04|5733.50
#2025-11-05|5803.73
#2025-11-06|5819.19
#2025-11-07|5881.70
#2025-11-10|5861.46
#2025-11-11|5824.11
#2025-11-12|5864.94
#2025-11-13|5890.74
#2025-11-14|5846.30
#2025-11-17|5748.61
#2025-11-18|5791.73
#2025-11-19|5732.29
#2025-11-20|5644.93
#2025-11-21|5696.22
#2025-11-24|5674.14
#2025-11-25|5774.69
#2025-11-26|5778.06
#2025-11-27|5778.06
#2025-11-28|5784.80
#2025-12-01|5816.38
#2025-12-02|5825.97
#2025-12-03|5819.03
#2025-12-04|5868.31
#2025-12-05|5817.26
#2025-12-08|5765.83
#2025-12-09|5812.61
#2025-12-10|5907.89
#2025-12-11|6053.70
#2025-12-12|6092.17
#2025-12-15|6103.71
#2025-12-16|6080.66
#2025-12-17|6121.83
#2025-12-18|6145.28
#2025-12-19|6176.50
#2025-12-22|6246.95
#2025-12-23|6245.56
#2025-12-24|6225.17
#2025-12-25|6225.17
#2025-12-26|6237.17
#2025-12-29|6260.19
#2025-12-30|6265.69
#2025-12-31|6223.06
#2026-01-01|6223.06
#2026-01-02|6124.83
#2026-01-05|6220.01
#2026-01-06|6085.89
#2026-01-07|6082.99
#2026-01-08|6172.65
#2026-01-09|6088.26
#2026-01-12|6075.32
#2026-01-13|5942.82
#2026-01-14|6010.64
#2026-01-15|5956.61
#2026-01-16|5905.14
#2026-01-19|5905.14
#2026-01-20|5921.70
#2026-01-21|5955.62
#2026-01-22|5947.38
#2026-01-23|5950.76
#2026-01-26|6023.98
#2026-01-27|5980.66
#2026-01-28|5999.90
#2026-01-29|6106.35
#2026-01-30|6141.14
#2026-02-02|6184.58
#2026-02-03|6151.66
#2026-02-04|6285.90
#2026-02-05|6275.38
#2026-02-06|6450.54
#2026-02-09|6267.63
#2026-02-10|6349.47
#2026-02-11|6451.46
#2026-02-12|6550.13
#2026-02-13|6463.83
#2026-02-16|6463.83
#2026-02-17|6585.36
#2026-02-18|6562.64
#2026-02-19|6544.49
#2026-02-20|6539.20
#2026-02-23|6443.82
#2026-02-24|6498.38
#2026-02-25|6450.74
#2026-02-26|6466.71
#2026-02-27|6429.88
#2026-03-02|6502.11
#2026-03-03|6394.37
#2026-03-04|6364.84
#2026-03-05|6312.28
#2026-03-06|6314.57
#2026-03-09|6252.02
#2026-03-10|6258.88
#2026-03-11|6168.94
#2026-03-12|6166.47
#2026-03-13|6156.37
#2026-03-16|6171.30
#2026-03-17|6231.72
#2026-03-18|6184.14
#2026-03-19|6106.77
#2026-03-20|6078.15
#2026-03-23|6187.09
#2026-03-24|6216.90
#2026-03-25|6228.83
#2026-03-26|6239.61
#2026-03-27|6117.31
#2026-03-30|6192.54
#2026-03-31|6269.89
#2026-04-01|6244.12
#2026-04-02|6311.62
#2026-04-03|6311.62
#2026-04-06|6366.78
#2026-04-07|6369.00