Table Data - Nasdaq US Benchmark Property and Casualty Insurance Net Total Return Index
| Title | Nasdaq US Benchmark Property and Casualty Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB30302025N |
| 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 10:57 PM CDT |
| Notes | For more information about this series, see: NQUSB30302025N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1188.68 |
| 2012-12-04 | 1188.11 |
| 2012-12-05 | 1207.65 |
| 2012-12-06 | 1205.78 |
| 2012-12-07 | 1208.38 |
| 2012-12-10 | 1207.71 |
| 2012-12-11 | 1204.42 |
| 2012-12-12 | 1205.40 |
| 2012-12-13 | 1196.98 |
| 2012-12-14 | 1188.00 |
| 2012-12-17 | 1202.04 |
| 2012-12-18 | 1208.59 |
| 2012-12-19 | 1198.34 |
| 2012-12-20 | 1203.90 |
| 2012-12-21 | 1187.84 |
| 2012-12-24 | 1187.10 |
| 2012-12-25 | . |
| 2012-12-26 | 1184.05 |
| 2012-12-27 | 1178.94 |
| 2012-12-28 | 1172.17 |
| 2012-12-31 | 1185.52 |
| 2013-01-01 | . |
| 2013-01-02 | 1210.36 |
| 2013-01-03 | 1217.51 |
| 2013-01-04 | 1230.24 |
| 2013-01-07 | 1219.07 |
| 2013-01-08 | 1214.45 |
| 2013-01-09 | 1223.98 |
| 2013-01-10 | 1235.73 |
| 2013-01-11 | 1238.36 |
| 2013-01-14 | 1240.28 |
| 2013-01-15 | 1244.03 |
| 2013-01-16 | 1240.75 |
| 2013-01-17 | 1246.29 |
| 2013-01-18 | 1249.39 |
| 2013-01-21 | . |
| 2013-01-22 | 1273.88 |
| 2013-01-23 | 1271.61 |
| 2013-01-24 | 1272.15 |
| 2013-01-25 | 1274.81 |
| 2013-01-28 | 1265.77 |
| 2013-01-29 | 1273.65 |
| 2013-01-30 | 1270.54 |
| 2013-01-31 | 1277.64 |
| 2013-02-01 | 1297.51 |
| 2013-02-04 | 1283.24 |
| 2013-02-05 | 1293.49 |
| 2013-02-06 | 1302.10 |
| 2013-02-07 | 1303.45 |
| 2013-02-08 | 1310.10 |
| 2013-02-11 | 1311.89 |
| 2013-02-12 | 1316.87 |
| 2013-02-13 | 1322.20 |
| 2013-02-14 | 1319.85 |
| 2013-02-15 | 1321.81 |
| 2013-02-18 | . |
| 2013-02-19 | 1330.74 |
| 2013-02-20 | 1317.83 |
| 2013-02-21 | 1322.01 |
| 2013-02-22 | 1331.55 |
| 2013-02-25 | 1301.24 |
| 2013-02-26 | 1312.32 |
| 2013-02-27 | 1322.43 |
| 2013-02-28 | 1320.48 |
| 2013-03-01 | 1325.15 |
| 2013-03-04 | 1329.25 |
| 2013-03-05 | 1342.47 |
| 2013-03-06 | 1342.79 |
| 2013-03-07 | 1344.16 |
| 2013-03-08 | 1349.35 |
| 2013-03-11 | 1353.62 |
| 2013-03-12 | 1355.00 |
| 2013-03-13 | 1362.72 |
| 2013-03-14 | 1372.38 |
| 2013-03-15 | 1367.11 |
| 2013-03-18 | 1364.12 |
| 2013-03-19 | 1365.54 |
| 2013-03-20 | 1373.48 |
| 2013-03-21 | 1366.65 |
| 2013-03-22 | 1372.75 |
| 2013-03-25 | 1371.99 |
| 2013-03-26 | 1374.93 |
| 2013-03-27 | 1375.24 |
| 2013-03-28 | 1387.49 |
| 2013-03-29 | . |
| 2013-04-01 | 1384.48 |
| 2013-04-02 | 1391.96 |
| 2013-04-03 | 1380.99 |
| 2013-04-04 | 1388.77 |
| 2013-04-05 | 1386.66 |
| 2013-04-08 | 1399.43 |
| 2013-04-09 | 1400.36 |
| 2013-04-10 | 1403.94 |
| 2013-04-11 | 1416.18 |
| 2013-04-12 | 1413.66 |
| 2013-04-15 | 1378.34 |
| 2013-04-16 | 1396.80 |
| 2013-04-17 | 1380.75 |
| 2013-04-18 | 1368.12 |
| 2013-04-19 | 1381.86 |
| 2013-04-22 | 1381.73 |
| 2013-04-23 | 1401.80 |
| 2013-04-24 | 1405.38 |
| 2013-04-25 | 1403.91 |
| 2013-04-26 | 1395.44 |
| 2013-04-29 | 1399.08 |
| 2013-04-30 | 1404.46 |
| 2013-05-01 | 1389.70 |
| 2013-05-02 | 1392.51 |
| 2013-05-03 | 1407.90 |
| 2013-05-06 | 1419.34 |
| 2013-05-07 | 1428.99 |
| 2013-05-08 | 1439.90 |
| 2013-05-09 | 1431.01 |
| 2013-05-10 | 1432.80 |
| 2013-05-13 | 1434.05 |
| 2013-05-14 | 1452.06 |
| 2013-05-15 | 1457.60 |
| 2013-05-16 | 1447.05 |
| 2013-05-17 | 1445.68 |
| 2013-05-20 | 1438.51 |
| 2013-05-21 | 1424.41 |
| 2013-05-22 | 1415.11 |
| 2013-05-23 | 1412.31 |
| 2013-05-24 | 1413.35 |
| 2013-05-27 | . |
| 2013-05-28 | 1413.99 |
| 2013-05-29 | 1409.05 |
| 2013-05-30 | 1418.90 |
| 2013-05-31 | 1404.70 |
| 2013-06-03 | 1396.93 |
| 2013-06-04 | 1389.27 |
| 2013-06-05 | 1371.07 |
| 2013-06-06 | 1384.12 |
| 2013-06-07 | 1402.04 |
| 2013-06-10 | 1405.20 |
| 2013-06-11 | 1390.42 |
| 2013-06-12 | 1381.77 |
| 2013-06-13 | 1399.88 |
| 2013-06-14 | 1387.86 |
| 2013-06-17 | 1401.69 |
| 2013-06-18 | 1414.52 |
| 2013-06-19 | 1388.97 |
| 2013-06-20 | 1360.69 |
| 2013-06-21 | 1357.95 |
| 2013-06-24 | 1340.17 |
| 2013-06-25 | 1351.35 |
| 2013-06-26 | 1371.73 |
| 2013-06-27 | 1387.96 |
| 2013-06-28 | 1387.42 |
| 2013-07-01 | 1401.73 |
| 2013-07-02 | 1392.10 |
| 2013-07-03 | 1391.68 |
| 2013-07-04 | . |
| 2013-07-05 | 1409.48 |
| 2013-07-08 | 1421.65 |
| 2013-07-09 | 1431.89 |
| 2013-07-10 | 1424.79 |
| 2013-07-11 | 1436.34 |
| 2013-07-12 | 1453.40 |
| 2013-07-15 | 1453.26 |
| 2013-07-16 | 1447.34 |
| 2013-07-17 | 1456.36 |
| 2013-07-18 | 1469.95 |
| 2013-07-19 | 1472.11 |
| 2013-07-22 | 1480.49 |
| 2013-07-23 | 1451.65 |
| 2013-07-24 | 1438.21 |
| 2013-07-25 | 1445.80 |
| 2013-07-26 | 1449.65 |
| 2013-07-29 | 1443.90 |
| 2013-07-30 | 1438.89 |
| 2013-07-31 | 1438.25 |
| 2013-08-01 | 1460.10 |
| 2013-08-02 | 1455.07 |
| 2013-08-05 | 1442.50 |
| 2013-08-06 | 1429.46 |
| 2013-08-07 | 1420.30 |
| 2013-08-08 | 1423.40 |
| 2013-08-09 | 1424.74 |
| 2013-08-12 | 1422.03 |
| 2013-08-13 | 1426.45 |
| 2013-08-14 | 1428.17 |
| 2013-08-15 | 1408.48 |
| 2013-08-16 | 1405.98 |
| 2013-08-19 | 1392.58 |
| 2013-08-20 | 1400.43 |
| 2013-08-21 | 1392.34 |
| 2013-08-22 | 1408.41 |
| 2013-08-23 | 1406.74 |
| 2013-08-26 | 1399.91 |
| 2013-08-27 | 1379.65 |
| 2013-08-28 | 1378.48 |
| 2013-08-29 | 1382.22 |
| 2013-08-30 | 1373.71 |
| 2013-09-02 | . |
| 2013-09-03 | 1381.72 |
| 2013-09-04 | 1386.45 |
| 2013-09-05 | 1385.27 |
| 2013-09-06 | 1382.56 |
| 2013-09-09 | 1404.51 |
| 2013-09-10 | 1413.11 |
| 2013-09-11 | 1426.44 |
| 2013-09-12 | 1417.52 |
| 2013-09-13 | 1421.37 |
| 2013-09-16 | 1435.04 |
| 2013-09-17 | 1443.68 |
| 2013-09-18 | 1459.68 |
| 2013-09-19 | 1467.26 |
| 2013-09-20 | 1463.15 |
| 2013-09-23 | 1458.83 |
| 2013-09-24 | 1458.44 |
| 2013-09-25 | 1463.99 |
| 2013-09-26 | 1463.19 |
| 2013-09-27 | 1458.52 |
| 2013-09-30 | 1450.48 |
| 2013-10-01 | 1456.81 |
| 2013-10-02 | 1458.03 |
| 2013-10-03 | 1444.01 |
| 2013-10-04 | 1457.89 |
| 2013-10-07 | 1447.40 |
| 2013-10-08 | 1429.51 |
| 2013-10-09 | 1425.31 |
| 2013-10-10 | 1456.60 |
| 2013-10-11 | 1465.77 |
| 2013-10-14 | 1473.10 |
| 2013-10-15 | 1461.48 |
| 2013-10-16 | 1486.77 |
| 2013-10-17 | 1497.67 |
| 2013-10-18 | 1503.34 |
| 2013-10-21 | 1506.20 |
| 2013-10-22 | 1511.08 |
| 2013-10-23 | 1498.40 |
| 2013-10-24 | 1505.37 |
| 2013-10-25 | 1500.08 |
| 2013-10-28 | 1500.87 |
| 2013-10-29 | 1507.28 |
| 2013-10-30 | 1501.06 |
| 2013-10-31 | 1492.04 |
| 2013-11-01 | 1491.99 |
| 2013-11-04 | 1496.64 |
| 2013-11-05 | 1494.64 |
| 2013-11-06 | 1507.56 |
| 2013-11-07 | 1496.58 |
| 2013-11-08 | 1515.12 |
| 2013-11-11 | 1516.69 |
| 2013-11-12 | 1502.46 |
| 2013-11-13 | 1517.12 |
| 2013-11-14 | 1530.38 |
| 2013-11-15 | 1533.11 |
| 2013-11-18 | 1527.72 |
| 2013-11-19 | 1525.01 |
| 2013-11-20 | 1519.91 |
| 2013-11-21 | 1544.29 |
| 2013-11-22 | 1556.94 |
| 2013-11-25 | 1558.05 |
| 2013-11-26 | 1560.47 |
| 2013-11-27 | 1563.32 |
| 2013-11-28 | . |
| 2013-11-29 | 1558.35 |
| 2013-12-02 | 1546.62 |
| 2013-12-03 | 1539.76 |
| 2013-12-04 | 1532.17 |
| 2013-12-05 | 1522.36 |
| 2013-12-06 | 1545.05 |
| 2013-12-09 | 1543.98 |
| 2013-12-10 | 1535.21 |
| 2013-12-11 | 1513.23 |
| 2013-12-12 | 1506.34 |
| 2013-12-13 | 1503.18 |
| 2013-12-16 | 1506.97 |
| 2013-12-17 | 1497.61 |
| 2013-12-18 | 1516.45 |
| 2013-12-19 | 1520.43 |
| 2013-12-20 | 1534.99 |
| 2013-12-23 | 1538.71 |
| 2013-12-24 | 1546.12 |
| 2013-12-25 | . |
| 2013-12-26 | 1549.77 |
| 2013-12-27 | 1547.37 |
| 2013-12-30 | 1554.64 |
| 2013-12-31 | 1562.94 |
| 2014-01-01 | . |
| 2014-01-02 | 1536.33 |
| 2014-01-03 | 1529.99 |
| 2014-01-06 | 1524.13 |
| 2014-01-07 | 1522.88 |
| 2014-01-08 | 1514.17 |
| 2014-01-09 | 1516.58 |
| 2014-01-10 | 1517.39 |
| 2014-01-13 | 1497.01 |
| 2014-01-14 | 1511.34 |
| 2014-01-15 | 1512.27 |
| 2014-01-16 | 1505.28 |
| 2014-01-17 | 1499.37 |
| 2014-01-20 | . |
| 2014-01-21 | 1493.45 |
| 2014-01-22 | 1491.53 |
| 2014-01-23 | 1468.57 |
| 2014-01-24 | 1436.31 |
| 2014-01-27 | 1435.46 |
| 2014-01-28 | 1452.41 |
| 2014-01-29 | 1439.57 |
| 2014-01-30 | 1451.72 |
| 2014-01-31 | 1430.96 |
| 2014-02-03 | 1400.61 |
| 2014-02-04 | 1403.75 |
| 2014-02-05 | 1404.00 |
| 2014-02-06 | 1414.96 |
| 2014-02-07 | 1427.38 |
| 2014-02-10 | 1429.91 |
| 2014-02-11 | 1447.70 |
| 2014-02-12 | 1440.82 |
| 2014-02-13 | 1452.26 |
| 2014-02-14 | 1462.15 |
| 2014-02-17 | . |
| 2014-02-18 | 1465.60 |
| 2014-02-19 | 1453.52 |
| 2014-02-20 | 1464.71 |
| 2014-02-21 | 1466.66 |
| 2014-02-24 | 1463.91 |
| 2014-02-25 | 1462.38 |
| 2014-02-26 | 1463.39 |
| 2014-02-27 | 1474.54 |
| 2014-02-28 | 1483.25 |
| 2014-03-03 | 1470.47 |
| 2014-03-04 | 1491.14 |
| 2014-03-05 | 1493.21 |
| 2014-03-06 | 1499.07 |
| 2014-03-07 | 1500.16 |
| 2014-03-10 | 1500.45 |
| 2014-03-11 | 1492.88 |
| 2014-03-12 | 1492.84 |
| 2014-03-13 | 1482.32 |
| 2014-03-14 | 1485.12 |
| 2014-03-17 | 1494.76 |
| 2014-03-18 | 1501.07 |
| 2014-03-19 | 1489.15 |
| 2014-03-20 | 1492.30 |
| 2014-03-21 | 1500.69 |
| 2014-03-24 | 1498.72 |
| 2014-03-25 | 1501.14 |
| 2014-03-26 | 1491.74 |
| 2014-03-27 | 1487.26 |
| 2014-03-28 | 1494.06 |
| 2014-03-31 | 1514.78 |
| 2014-04-01 | 1511.35 |
| 2014-04-02 | 1513.64 |
| 2014-04-03 | 1519.88 |
| 2014-04-04 | 1510.80 |
| 2014-04-07 | 1494.95 |
| 2014-04-08 | 1495.93 |
| 2014-04-09 | 1509.99 |
| 2014-04-10 | 1492.79 |
| 2014-04-11 | 1492.16 |
| 2014-04-14 | 1497.06 |
| 2014-04-15 | 1504.01 |
| 2014-04-16 | 1517.12 |
| 2014-04-17 | 1515.66 |
| 2014-04-18 | . |
| 2014-04-21 | 1512.35 |
| 2014-04-22 | 1517.99 |
| 2014-04-23 | 1523.91 |
| 2014-04-24 | 1533.57 |
| 2014-04-25 | 1522.30 |
| 2014-04-28 | 1527.28 |
| 2014-04-29 | 1537.37 |
| 2014-04-30 | 1538.97 |
| 2014-05-01 | 1547.91 |
| 2014-05-02 | 1548.75 |
| 2014-05-05 | 1547.13 |
| 2014-05-06 | 1535.06 |
| 2014-05-07 | 1554.28 |
| 2014-05-08 | 1552.06 |
| 2014-05-09 | 1553.96 |
| 2014-05-12 | 1565.00 |
| 2014-05-13 | 1567.28 |
| 2014-05-14 | 1558.25 |
| 2014-05-15 | 1546.70 |
| 2014-05-16 | 1549.73 |
| 2014-05-19 | 1555.88 |
| 2014-05-20 | 1551.94 |
| 2014-05-21 | 1557.84 |
| 2014-05-22 | 1559.49 |
| 2014-05-23 | 1559.93 |
| 2014-05-26 | . |
| 2014-05-27 | 1566.71 |
| 2014-05-28 | 1564.91 |
| 2014-05-29 | 1569.66 |
| 2014-05-30 | 1566.32 |
| 2014-06-02 | 1567.33 |
| 2014-06-03 | 1562.39 |
| 2014-06-04 | 1578.02 |
| 2014-06-05 | 1586.48 |
| 2014-06-06 | 1591.13 |
| 2014-06-09 | 1591.34 |
| 2014-06-10 | 1590.61 |
| 2014-06-11 | 1584.52 |
| 2014-06-12 | 1581.24 |
| 2014-06-13 | 1583.49 |
| 2014-06-16 | 1580.56 |
| 2014-06-17 | 1591.07 |
| 2014-06-18 | 1594.87 |
| 2014-06-19 | 1597.64 |
| 2014-06-20 | 1592.25 |
| 2014-06-23 | 1591.47 |
| 2014-06-24 | 1584.92 |
| 2014-06-25 | 1584.12 |
| 2014-06-26 | 1577.06 |
| 2014-06-27 | 1577.73 |
| 2014-06-30 | 1582.20 |
| 2014-07-01 | 1594.76 |
| 2014-07-02 | 1584.32 |
| 2014-07-03 | 1590.12 |
| 2014-07-04 | . |
| 2014-07-07 | 1584.92 |
| 2014-07-08 | 1579.04 |
| 2014-07-09 | 1582.69 |
| 2014-07-10 | 1573.89 |
| 2014-07-11 | 1577.73 |
| 2014-07-14 | 1584.25 |
| 2014-07-15 | 1586.68 |
| 2014-07-16 | 1582.55 |
| 2014-07-17 | 1566.63 |
| 2014-07-18 | 1577.25 |
| 2014-07-21 | 1575.81 |
| 2014-07-22 | 1564.09 |
| 2014-07-23 | 1570.62 |
| 2014-07-24 | 1572.02 |
| 2014-07-25 | 1553.09 |
| 2014-07-28 | 1550.69 |
| 2014-07-29 | 1539.04 |
| 2014-07-30 | 1530.29 |
| 2014-07-31 | 1514.16 |
| 2014-08-01 | 1517.76 |
| 2014-08-04 | 1523.83 |
| 2014-08-05 | 1517.41 |
| 2014-08-06 | 1525.06 |
| 2014-08-07 | 1520.47 |
| 2014-08-08 | 1532.15 |
| 2014-08-11 | 1536.39 |
| 2014-08-12 | 1541.59 |
| 2014-08-13 | 1550.77 |
| 2014-08-14 | 1564.54 |
| 2014-08-15 | 1565.35 |
| 2014-08-18 | 1576.17 |
| 2014-08-19 | 1575.56 |
| 2014-08-20 | 1578.44 |
| 2014-08-21 | 1589.45 |
| 2014-08-22 | 1584.39 |
| 2014-08-25 | 1595.00 |
| 2014-08-26 | 1596.75 |
| 2014-08-27 | 1601.13 |
| 2014-08-28 | 1595.96 |
| 2014-08-29 | 1602.48 |
| 2014-09-01 | . |
| 2014-09-02 | 1606.17 |
| 2014-09-03 | 1601.56 |
| 2014-09-04 | 1594.90 |
| 2014-09-05 | 1595.26 |
| 2014-09-08 | 1592.83 |
| 2014-09-09 | 1581.53 |
| 2014-09-10 | 1584.00 |
| 2014-09-11 | 1583.91 |
| 2014-09-12 | 1577.53 |
| 2014-09-15 | 1585.60 |
| 2014-09-16 | 1586.44 |
| 2014-09-17 | 1588.98 |
| 2014-09-18 | 1603.03 |
| 2014-09-19 | 1596.39 |
| 2014-09-22 | 1588.82 |
| 2014-09-23 | 1572.03 |
| 2014-09-24 | 1586.93 |
| 2014-09-25 | 1571.27 |
| 2014-09-26 | 1584.54 |
| 2014-09-29 | 1576.56 |
| 2014-09-30 | 1573.05 |
| 2014-10-01 | 1562.28 |
| 2014-10-02 | 1570.54 |
| 2014-10-03 | 1592.94 |
| 2014-10-06 | 1590.13 |
| 2014-10-07 | 1572.79 |
| 2014-10-08 | 1594.04 |
| 2014-10-09 | 1570.96 |
| 2014-10-10 | 1570.14 |
| 2014-10-13 | 1560.28 |
| 2014-10-14 | 1570.93 |
| 2014-10-15 | 1553.28 |
| 2014-10-16 | 1552.50 |
| 2014-10-17 | 1573.23 |
| 2014-10-20 | 1579.44 |
| 2014-10-21 | 1606.81 |
| 2014-10-22 | 1604.70 |
| 2014-10-23 | 1606.84 |
| 2014-10-24 | 1623.86 |
| 2014-10-27 | 1636.03 |
| 2014-10-28 | 1649.45 |
| 2014-10-29 | 1643.64 |
| 2014-10-30 | 1651.90 |
| 2014-10-31 | 1668.86 |
| 2014-11-03 | 1664.08 |
| 2014-11-04 | 1674.40 |
| 2014-11-05 | 1684.23 |
| 2014-11-06 | 1686.38 |
| 2014-11-07 | 1691.53 |
| 2014-11-10 | 1698.32 |
| 2014-11-11 | 1694.82 |
| 2014-11-12 | 1698.24 |
| 2014-11-13 | 1698.12 |
| 2014-11-14 | 1691.75 |
| 2014-11-17 | 1693.45 |
| 2014-11-18 | 1696.25 |
| 2014-11-19 | 1698.78 |
| 2014-11-20 | 1705.14 |
| 2014-11-21 | 1707.39 |
| 2014-11-24 | 1716.19 |
| 2014-11-25 | 1712.06 |
| 2014-11-26 | 1717.26 |
| 2014-11-27 | . |
| 2014-11-28 | 1716.22 |
| 2014-12-01 | 1709.83 |
| 2014-12-02 | 1717.37 |
| 2014-12-03 | 1724.61 |
| 2014-12-04 | 1729.39 |
| 2014-12-05 | 1732.71 |
| 2014-12-08 | 1750.29 |
| 2014-12-09 | 1736.60 |
| 2014-12-10 | 1717.48 |
| 2014-12-11 | 1723.79 |
| 2014-12-12 | 1694.17 |
| 2014-12-15 | 1684.95 |
| 2014-12-16 | 1678.64 |
| 2014-12-17 | 1700.33 |
| 2014-12-18 | 1723.40 |
| 2014-12-19 | 1728.52 |
| 2014-12-22 | 1734.91 |
| 2014-12-23 | 1747.98 |
| 2014-12-24 | 1746.80 |
| 2014-12-25 | . |
| 2014-12-26 | 1748.36 |
| 2014-12-29 | 1754.50 |
| 2014-12-30 | 1755.64 |
| 2014-12-31 | 1738.31 |
| 2015-01-01 | . |
| 2015-01-02 | 1730.54 |
| 2015-01-05 | 1706.03 |
| 2015-01-06 | 1692.38 |
| 2015-01-07 | 1713.01 |
| 2015-01-08 | 1742.67 |
| 2015-01-09 | 1723.14 |
| 2015-01-12 | 1709.96 |
| 2015-01-13 | 1715.01 |
| 2015-01-14 | 1693.62 |
| 2015-01-15 | 1692.13 |
| 2015-01-16 | 1719.71 |
| 2015-01-19 | . |
| 2015-01-20 | 1705.57 |
| 2015-01-21 | 1702.42 |
| 2015-01-22 | 1741.29 |
| 2015-01-23 | 1728.28 |
| 2015-01-26 | 1736.97 |
| 2015-01-27 | 1725.60 |
| 2015-01-28 | 1701.46 |
| 2015-01-29 | 1711.81 |
| 2015-01-30 | 1677.25 |
| 2015-02-02 | 1702.10 |
| 2015-02-03 | 1726.00 |
| 2015-02-04 | 1733.62 |
| 2015-02-05 | 1747.91 |
| 2015-02-06 | 1742.05 |
| 2015-02-09 | 1729.13 |
| 2015-02-10 | 1733.89 |
| 2015-02-11 | 1745.90 |
| 2015-02-12 | 1757.30 |
| 2015-02-13 | 1759.98 |
| 2015-02-16 | . |
| 2015-02-17 | 1759.96 |
| 2015-02-18 | 1758.72 |
| 2015-02-19 | 1759.42 |
| 2015-02-20 | 1761.64 |
| 2015-02-23 | 1751.07 |
| 2015-02-24 | 1759.20 |
| 2015-02-25 | 1751.71 |
| 2015-02-26 | 1758.52 |
| 2015-02-27 | 1749.31 |
| 2015-03-02 | 1758.25 |
| 2015-03-03 | 1753.21 |
| 2015-03-04 | 1737.56 |
| 2015-03-05 | 1745.29 |
| 2015-03-06 | 1732.29 |
| 2015-03-09 | 1741.38 |
| 2015-03-10 | 1710.52 |
| 2015-03-11 | 1726.86 |
| 2015-03-12 | 1759.63 |
| 2015-03-13 | 1746.22 |
| 2015-03-16 | 1773.05 |
| 2015-03-17 | 1771.28 |
| 2015-03-18 | 1784.72 |
| 2015-03-19 | 1776.66 |
| 2015-03-20 | 1789.57 |
| 2015-03-23 | 1790.46 |
| 2015-03-24 | 1779.68 |
| 2015-03-25 | 1759.69 |
| 2015-03-26 | 1752.43 |
| 2015-03-27 | 1752.50 |
| 2015-03-30 | 1778.65 |
| 2015-03-31 | 1769.03 |
| 2015-04-01 | 1765.62 |
| 2015-04-02 | 1771.11 |
| 2015-04-03 | . |
| 2015-04-06 | 1780.88 |
| 2015-04-07 | 1770.21 |
| 2015-04-08 | 1774.21 |
| 2015-04-09 | 1776.70 |
| 2015-04-10 | 1779.73 |
| 2015-04-13 | 1783.95 |
| 2015-04-14 | 1784.30 |
| 2015-04-15 | 1787.81 |
| 2015-04-16 | 1790.32 |
| 2015-04-17 | 1760.32 |
| 2015-04-20 | 1772.71 |
| 2015-04-21 | 1745.90 |
| 2015-04-22 | 1742.65 |
| 2015-04-23 | 1750.44 |
| 2015-04-24 | 1756.36 |
| 2015-04-27 | 1742.92 |
| 2015-04-28 | 1753.24 |
| 2015-04-29 | 1739.54 |
| 2015-04-30 | 1722.61 |
| 2015-05-01 | 1733.32 |
| 2015-05-04 | 1736.70 |
| 2015-05-05 | 1729.64 |
| 2015-05-06 | 1721.17 |
| 2015-05-07 | 1732.81 |
| 2015-05-08 | 1742.14 |
| 2015-05-11 | 1734.35 |
| 2015-05-12 | 1726.51 |
| 2015-05-13 | 1726.99 |
| 2015-05-14 | 1744.71 |
| 2015-05-15 | 1740.57 |
| 2015-05-18 | 1752.44 |
| 2015-05-19 | 1757.39 |
| 2015-05-20 | 1759.50 |
| 2015-05-21 | 1750.13 |
| 2015-05-22 | 1743.00 |
| 2015-05-25 | . |
| 2015-05-26 | 1727.06 |
| 2015-05-27 | 1737.58 |
| 2015-05-28 | 1739.87 |
| 2015-05-29 | 1728.59 |
| 2015-06-01 | 1727.15 |
| 2015-06-02 | 1728.16 |
| 2015-06-03 | 1740.89 |
| 2015-06-04 | 1723.75 |
| 2015-06-05 | 1715.97 |
| 2015-06-08 | 1700.35 |
| 2015-06-09 | 1699.07 |
| 2015-06-10 | 1739.38 |
| 2015-06-11 | 1756.13 |
| 2015-06-12 | 1749.13 |
| 2015-06-15 | 1741.48 |
| 2015-06-16 | 1756.99 |
| 2015-06-17 | 1758.43 |
| 2015-06-18 | 1779.37 |
| 2015-06-19 | 1760.03 |
| 2015-06-22 | 1766.58 |
| 2015-06-23 | 1770.76 |
| 2015-06-24 | 1754.09 |
| 2015-06-25 | 1736.70 |
| 2015-06-26 | 1746.26 |
| 2015-06-29 | 1711.52 |
| 2015-06-30 | 1718.00 |
| 2015-07-01 | 1783.31 |
| 2015-07-02 | 1784.85 |
| 2015-07-03 | . |
| 2015-07-06 | 1787.77 |
| 2015-07-07 | 1802.63 |
| 2015-07-08 | 1784.19 |
| 2015-07-09 | 1793.94 |
| 2015-07-10 | 1812.74 |
| 2015-07-13 | 1822.07 |
| 2015-07-14 | 1824.45 |
| 2015-07-15 | 1825.90 |
| 2015-07-16 | 1831.61 |
| 2015-07-17 | 1830.75 |
| 2015-07-20 | 1825.67 |
| 2015-07-21 | 1825.22 |
| 2015-07-22 | 1840.07 |
| 2015-07-23 | 1835.80 |
| 2015-07-24 | 1836.90 |
| 2015-07-27 | 1836.59 |
| 2015-07-28 | 1839.04 |
| 2015-07-29 | 1848.94 |
| 2015-07-30 | 1856.76 |
| 2015-07-31 | 1853.54 |
| 2015-08-03 | 1866.52 |
| 2015-08-04 | 1846.84 |
| 2015-08-05 | 1850.83 |
| 2015-08-06 | 1841.03 |
| 2015-08-07 | 1842.22 |
| 2015-08-10 | 1854.32 |
| 2015-08-11 | 1857.61 |
| 2015-08-12 | 1848.48 |
| 2015-08-13 | 1853.60 |
| 2015-08-14 | 1866.82 |
| 2015-08-17 | 1871.60 |
| 2015-08-18 | 1872.76 |
| 2015-08-19 | 1864.37 |
| 2015-08-20 | 1833.57 |
| 2015-08-21 | 1794.89 |
| 2015-08-24 | 1729.84 |
| 2015-08-25 | 1710.56 |
| 2015-08-26 | 1739.64 |
| 2015-08-27 | 1769.92 |
| 2015-08-28 | 1761.76 |
| 2015-08-31 | 1756.15 |
| 2015-09-01 | 1721.13 |
| 2015-09-02 | 1744.28 |
| 2015-09-03 | 1752.25 |
| 2015-09-04 | 1729.50 |
| 2015-09-07 | . |
| 2015-09-08 | 1759.89 |
| 2015-09-09 | 1744.40 |
| 2015-09-10 | 1750.94 |
| 2015-09-11 | 1757.87 |
| 2015-09-14 | 1753.67 |
| 2015-09-15 | 1769.03 |
| 2015-09-16 | 1778.46 |
| 2015-09-17 | 1776.07 |
| 2015-09-18 | 1749.55 |
| 2015-09-21 | 1770.41 |
| 2015-09-22 | 1754.17 |
| 2015-09-23 | 1757.27 |
| 2015-09-24 | 1758.94 |
| 2015-09-25 | 1770.45 |
| 2015-09-28 | 1742.75 |
| 2015-09-29 | 1750.58 |
| 2015-09-30 | 1762.51 |
| 2015-10-01 | 1750.22 |
| 2015-10-02 | 1766.52 |
| 2015-10-05 | 1793.04 |
| 2015-10-06 | 1785.59 |
| 2015-10-07 | 1804.48 |
| 2015-10-08 | 1827.06 |
| 2015-10-09 | 1820.88 |
| 2015-10-12 | 1832.74 |
| 2015-10-13 | 1821.55 |
| 2015-10-14 | 1804.10 |
| 2015-10-15 | 1835.20 |
| 2015-10-16 | 1847.56 |
| 2015-10-19 | 1857.00 |
| 2015-10-20 | 1876.79 |
| 2015-10-21 | 1878.01 |
| 2015-10-22 | 1897.73 |
| 2015-10-23 | 1903.45 |
| 2015-10-26 | 1904.96 |
| 2015-10-27 | 1893.68 |
| 2015-10-28 | 1922.06 |
| 2015-10-29 | 1922.79 |
| 2015-10-30 | 1896.66 |
| 2015-11-02 | 1910.33 |
| 2015-11-03 | 1905.74 |
| 2015-11-04 | 1897.47 |
| 2015-11-05 | 1903.29 |
| 2015-11-06 | 1907.64 |
| 2015-11-09 | 1892.30 |
| 2015-11-10 | 1903.11 |
| 2015-11-11 | 1900.43 |
| 2015-11-12 | 1866.88 |
| 2015-11-13 | 1862.34 |
| 2015-11-16 | 1882.07 |
| 2015-11-17 | 1874.38 |
| 2015-11-18 | 1903.54 |
| 2015-11-19 | 1906.72 |
| 2015-11-20 | 1914.49 |
| 2015-11-23 | 1919.11 |
| 2015-11-24 | 1918.45 |
| 2015-11-25 | 1907.59 |
| 2015-11-26 | . |
| 2015-11-27 | 1910.18 |
| 2015-11-30 | 1908.40 |
| 2015-12-01 | 1926.01 |
| 2015-12-02 | 1912.73 |
| 2015-12-03 | 1886.01 |
| 2015-12-04 | 1930.77 |
| 2015-12-07 | 1922.87 |
| 2015-12-08 | 1907.15 |
| 2015-12-09 | 1881.68 |
| 2015-12-10 | 1878.25 |
| 2015-12-11 | 1853.35 |
| 2015-12-14 | 1859.68 |
| 2015-12-15 | 1881.82 |
| 2015-12-16 | 1896.10 |
| 2015-12-17 | 1873.80 |
| 2015-12-18 | 1842.72 |
| 2015-12-21 | 1857.14 |
| 2015-12-22 | 1885.98 |
| 2015-12-23 | 1898.36 |
| 2015-12-24 | 1906.97 |
| 2015-12-25 | . |
| 2015-12-28 | 1906.91 |
| 2015-12-29 | 1927.31 |
| 2015-12-30 | 1912.70 |
| 2015-12-31 | 1888.72 |
| 2016-01-01 | . |
| 2016-01-04 | 1848.66 |
| 2016-01-05 | 1861.70 |
| 2016-01-06 | 1839.17 |
| 2016-01-07 | 1803.98 |
| 2016-01-08 | 1785.64 |
| 2016-01-11 | 1792.64 |
| 2016-01-12 | 1804.57 |
| 2016-01-13 | 1769.90 |
| 2016-01-14 | 1790.82 |
| 2016-01-15 | 1768.74 |
| 2016-01-18 | . |
| 2016-01-19 | 1771.09 |
| 2016-01-20 | 1750.39 |
| 2016-01-21 | 1744.32 |
| 2016-01-22 | 1765.32 |
| 2016-01-25 | 1736.85 |
| 2016-01-26 | 1755.12 |
| 2016-01-27 | 1753.06 |
| 2016-01-28 | 1769.23 |
| 2016-01-29 | 1816.60 |
| 2016-02-01 | 1818.33 |
| 2016-02-02 | 1798.69 |
| 2016-02-03 | 1802.83 |
| 2016-02-04 | 1806.46 |
| 2016-02-05 | 1804.67 |
| 2016-02-08 | 1794.81 |
| 2016-02-09 | 1798.01 |
| 2016-02-10 | 1800.80 |
| 2016-02-11 | 1775.06 |
| 2016-02-12 | 1824.16 |
| 2016-02-15 | . |
| 2016-02-16 | 1836.02 |
| 2016-02-17 | 1851.04 |
| 2016-02-18 | 1850.31 |
| 2016-02-19 | 1847.88 |
| 2016-02-22 | 1861.95 |
| 2016-02-23 | 1843.00 |
| 2016-02-24 | 1851.17 |
| 2016-02-25 | 1871.61 |
| 2016-02-26 | 1862.65 |
| 2016-02-29 | 1844.92 |
| 2016-03-01 | 1885.67 |
| 2016-03-02 | 1894.75 |
| 2016-03-03 | 1897.96 |
| 2016-03-04 | 1896.58 |
| 2016-03-07 | 1892.30 |
| 2016-03-08 | 1881.88 |
| 2016-03-09 | 1887.96 |
| 2016-03-10 | 1887.42 |
| 2016-03-11 | 1924.02 |
| 2016-03-14 | 1912.69 |
| 2016-03-15 | 1919.24 |
| 2016-03-16 | 1928.56 |
| 2016-03-17 | 1951.97 |
| 2016-03-18 | 1959.25 |
| 2016-03-21 | 1956.61 |
| 2016-03-22 | 1951.91 |
| 2016-03-23 | 1944.51 |
| 2016-03-24 | 1934.21 |
| 2016-03-25 | . |
| 2016-03-28 | 1945.17 |
| 2016-03-29 | 1953.96 |
| 2016-03-30 | 1964.08 |
| 2016-03-31 | 1957.40 |
| 2016-04-01 | 1976.65 |
| 2016-04-04 | 1962.18 |
| 2016-04-05 | 1933.20 |
| 2016-04-06 | 1937.29 |
| 2016-04-07 | 1916.70 |
| 2016-04-08 | 1925.98 |
| 2016-04-11 | 1922.34 |
| 2016-04-12 | 1941.50 |
| 2016-04-13 | 1957.65 |
| 2016-04-14 | 1947.50 |
| 2016-04-15 | 1951.84 |
| 2016-04-18 | 1963.51 |
| 2016-04-19 | 1964.05 |
| 2016-04-20 | 1964.30 |
| 2016-04-21 | 1908.99 |
| 2016-04-22 | 1927.24 |
| 2016-04-25 | 1921.75 |
| 2016-04-26 | 1925.13 |
| 2016-04-27 | 1924.37 |
| 2016-04-28 | 1903.55 |
| 2016-04-29 | 1911.81 |
| 2016-05-02 | 1928.65 |
| 2016-05-03 | 1924.80 |
| 2016-05-04 | 1918.11 |
| 2016-05-05 | 1947.96 |
| 2016-05-06 | 1945.13 |
| 2016-05-09 | 1953.53 |
| 2016-05-10 | 1979.02 |
| 2016-05-11 | 1962.30 |
| 2016-05-12 | 1977.43 |
| 2016-05-13 | 1972.03 |
| 2016-05-16 | 1973.43 |
| 2016-05-17 | 1953.01 |
| 2016-05-18 | 1972.48 |
| 2016-05-19 | 1961.29 |
| 2016-05-20 | 1979.63 |
| 2016-05-23 | 1972.07 |
| 2016-05-24 | 1997.18 |
| 2016-05-25 | 1993.80 |
| 2016-05-26 | 1991.47 |
| 2016-05-27 | 2002.00 |
| 2016-05-30 | . |
| 2016-05-31 | 1999.41 |
| 2016-06-01 | 2007.64 |
| 2016-06-02 | 2009.97 |
| 2016-06-03 | 1999.86 |
| 2016-06-06 | 1995.93 |
| 2016-06-07 | 1992.16 |
| 2016-06-08 | 1999.55 |
| 2016-06-09 | 2001.06 |
| 2016-06-10 | 1988.19 |
| 2016-06-13 | 1966.44 |
| 2016-06-14 | 1958.62 |
| 2016-06-15 | 1947.25 |
| 2016-06-16 | 1960.27 |
| 2016-06-17 | 1951.09 |
| 2016-06-20 | 1961.46 |
| 2016-06-21 | 1970.49 |
| 2016-06-22 | 1970.06 |
| 2016-06-23 | 2005.66 |
| 2016-06-24 | 1942.15 |
| 2016-06-27 | 1911.58 |
| 2016-06-28 | 1959.50 |
| 2016-06-29 | 1997.29 |
| 2016-06-30 | 2044.81 |
| 2016-07-01 | 2035.22 |
| 2016-07-04 | . |
| 2016-07-05 | 2018.50 |
| 2016-07-06 | 2022.85 |
| 2016-07-07 | 2016.32 |
| 2016-07-08 | 2039.10 |
| 2016-07-11 | 2040.58 |
| 2016-07-12 | 2039.76 |
| 2016-07-13 | 2038.65 |
| 2016-07-14 | 2042.88 |
| 2016-07-15 | 2037.98 |
| 2016-07-18 | 2028.16 |
| 2016-07-19 | 2024.90 |
| 2016-07-20 | 2027.85 |
| 2016-07-21 | 2021.82 |
| 2016-07-22 | 2039.59 |
| 2016-07-25 | 2035.46 |
| 2016-07-26 | 2035.04 |
| 2016-07-27 | 2029.27 |
| 2016-07-28 | 2039.12 |
| 2016-07-29 | 2023.19 |
| 2016-08-01 | 2022.15 |
| 2016-08-02 | 2017.64 |
| 2016-08-03 | 2023.72 |
| 2016-08-04 | 2025.50 |
| 2016-08-05 | 2044.64 |
| 2016-08-08 | 2047.02 |
| 2016-08-09 | 2048.10 |
| 2016-08-10 | 2042.78 |
| 2016-08-11 | 2041.89 |
| 2016-08-12 | 2037.82 |
| 2016-08-15 | 2043.30 |
| 2016-08-16 | 2032.16 |
| 2016-08-17 | 2030.48 |
| 2016-08-18 | 2044.23 |
| 2016-08-19 | 2037.12 |
| 2016-08-22 | 2036.05 |
| 2016-08-23 | 2027.24 |
| 2016-08-24 | 2027.80 |
| 2016-08-25 | 2039.22 |
| 2016-08-26 | 2032.79 |
| 2016-08-29 | 2050.80 |
| 2016-08-30 | 2056.47 |
| 2016-08-31 | 2056.68 |
| 2016-09-01 | 2052.30 |
| 2016-09-02 | 2064.68 |
| 2016-09-05 | . |
| 2016-09-06 | 2068.73 |
| 2016-09-07 | 2071.13 |
| 2016-09-08 | 2055.71 |
| 2016-09-09 | 2015.17 |
| 2016-09-12 | 2037.85 |
| 2016-09-13 | 2018.23 |
| 2016-09-14 | 2002.09 |
| 2016-09-15 | 2017.35 |
| 2016-09-16 | 2003.50 |
| 2016-09-19 | 2013.44 |
| 2016-09-20 | 2013.34 |
| 2016-09-21 | 2035.52 |
| 2016-09-22 | 2050.19 |
| 2016-09-23 | 2023.60 |
| 2016-09-26 | 2006.46 |
| 2016-09-27 | 2020.05 |
| 2016-09-28 | 2034.76 |
| 2016-09-29 | 2014.05 |
| 2016-09-30 | 2029.20 |
#2016-10-03|2009.71
#2016-10-04|2005.55
#2016-10-05|2013.13
#2016-10-06|2003.73
#2016-10-07|2027.62
#2016-10-10|2034.43
#2016-10-11|2018.10
#2016-10-12|2040.00
#2016-10-13|2040.35
#2016-10-14|2049.87
#2016-10-17|2046.82
#2016-10-18|2043.63
#2016-10-19|2049.12
#2016-10-20|2003.17
#2016-10-21|1986.66
#2016-10-24|1991.43
#2016-10-25|1991.30
#2016-10-26|2004.88
#2016-10-27|1990.46
#2016-10-28|1993.99
#2016-10-31|2003.45
#2016-11-01|1980.24
#2016-11-02|1971.41
#2016-11-03|1972.06
#2016-11-04|1960.20
#2016-11-07|1981.08
#2016-11-08|2005.02
#2016-11-09|2021.71
#2016-11-10|2054.40
#2016-11-11|2069.73
#2016-11-14|2088.65
#2016-11-15|2081.38
#2016-11-16|2073.63
#2016-11-17|2085.98
#2016-11-18|2094.75
#2016-11-21|2101.46
#2016-11-22|2104.34
#2016-11-23|2115.38
#2016-11-24| .
#2016-11-25|2122.43
#2016-11-28|2117.26
#2016-11-29|2117.70
#2016-11-30|2108.27
#2016-12-01|2121.61
#2016-12-02|2115.19
#2016-12-05|2122.85
#2016-12-06|2142.66
#2016-12-07|2166.26
#2016-12-08|2178.07
#2016-12-09|2187.96
#2016-12-12|2201.80
#2016-12-13|2203.80
#2016-12-14|2186.91
#2016-12-15|2196.43
#2016-12-16|2205.29
#2016-12-19|2219.14
#2016-12-20|2225.43
#2016-12-21|2228.06
#2016-12-22|2226.67
#2016-12-23|2227.83
#2016-12-26| .
#2016-12-27|2224.03
#2016-12-28|2215.71
#2016-12-29|2216.61
#2016-12-30|2215.32
#2017-01-02| .
#2017-01-03|2216.41
#2017-01-04|2222.15
#2017-01-05|2205.62
#2017-01-06|2210.80
#2017-01-09|2185.73
#2017-01-10|2194.56
#2017-01-11|2200.63
#2017-01-12|2181.23
#2017-01-13|2186.73
#2017-01-16| .
#2017-01-17|2182.31
#2017-01-18|2202.29
#2017-01-19|2192.40
#2017-01-20|2195.61
#2017-01-23|2192.30
#2017-01-24|2204.46
#2017-01-25|2224.79
#2017-01-26|2230.99
#2017-01-27|2226.05
#2017-01-30|2206.76
#2017-01-31|2207.99
#2017-02-01|2194.98
#2017-02-02|2222.25
#2017-02-03|2232.15
#2017-02-06|2230.61
#2017-02-07|2226.47
#2017-02-08|2223.17
#2017-02-09|2241.44
#2017-02-10|2255.78
#2017-02-13|2266.57
#2017-02-14|2272.48
#2017-02-15|2287.31
#2017-02-16|2301.83
#2017-02-17|2300.16
#2017-02-20| .
#2017-02-21|2307.14
#2017-02-22|2314.26
#2017-02-23|2328.58
#2017-02-24|2324.60
#2017-02-27|2313.95
#2017-02-28|2318.54
#2017-03-01|2355.15
#2017-03-02|2331.46
#2017-03-03|2331.90
#2017-03-06|2314.46
#2017-03-07|2311.47
#2017-03-08|2304.84
#2017-03-09|2309.32
#2017-03-10|2318.67
#2017-03-13|2317.88
#2017-03-14|2320.45
#2017-03-15|2331.92
#2017-03-16|2326.22
#2017-03-17|2325.06
#2017-03-20|2309.62
#2017-03-21|2286.77
#2017-03-22|2283.98
#2017-03-23|2283.55
#2017-03-24|2274.72
#2017-03-27|2279.02
#2017-03-28|2297.91
#2017-03-29|2283.73
#2017-03-30|2296.77
#2017-03-31|2291.04
#2017-04-03|2280.87
#2017-04-04|2296.72
#2017-04-05|2282.09
#2017-04-06|2286.58
#2017-04-07|2282.20
#2017-04-10|2293.43
#2017-04-11|2291.56
#2017-04-12|2279.08
#2017-04-13|2263.33
#2017-04-14| .
#2017-04-17|2291.06
#2017-04-18|2277.11
#2017-04-19|2270.70
#2017-04-20|2273.75
#2017-04-21|2266.56
#2017-04-24|2292.55
#2017-04-25|2304.34
#2017-04-26|2320.44
#2017-04-27|2329.16
#2017-04-28|2305.02
#2017-05-01|2304.77
#2017-05-02|2293.18
#2017-05-03|2309.00
#2017-05-04|2317.15
#2017-05-05|2316.21
#2017-05-08|2302.27
#2017-05-09|2283.29
#2017-05-10|2292.80
#2017-05-11|2284.38
#2017-05-12|2273.31
#2017-05-15|2283.37
#2017-05-16|2277.37
#2017-05-17|2276.56
#2017-05-18|2291.28
#2017-05-19|2286.25
#2017-05-22|2303.56
#2017-05-23|2315.48
#2017-05-24|2322.29
#2017-05-25|2344.74
#2017-05-26|2341.93
#2017-05-29| .
#2017-05-30|2333.80
#2017-05-31|2350.80
#2017-06-01|2373.04
#2017-06-02|2373.66
#2017-06-05|2363.65
#2017-06-06|2344.61
#2017-06-07|2347.19
#2017-06-08|2361.96
#2017-06-09|2385.05
#2017-06-12|2386.68
#2017-06-13|2390.89
#2017-06-14|2408.13
#2017-06-15|2422.63
#2017-06-16|2427.52
#2017-06-19|2416.05
#2017-06-20|2407.48
#2017-06-21|2396.20
#2017-06-22|2379.95
#2017-06-23|2376.31
#2017-06-26|2386.91
#2017-06-27|2382.78
#2017-06-28|2400.48
#2017-06-29|2392.17
#2017-06-30|2391.10
#2017-07-03|2413.22
#2017-07-04| .
#2017-07-05|2403.79
#2017-07-06|2392.90
#2017-07-07|2412.70
#2017-07-10|2398.47
#2017-07-11|2385.73
#2017-07-12|2392.15
#2017-07-13|2400.14
#2017-07-14|2406.24
#2017-07-17|2409.12
#2017-07-18|2409.78
#2017-07-19|2425.29
#2017-07-20|2433.11
#2017-07-21|2439.03
#2017-07-24|2449.59
#2017-07-25|2465.56
#2017-07-26|2432.47
#2017-07-27|2415.94
#2017-07-28|2449.16
#2017-07-31|2462.56
#2017-08-01|2477.15
#2017-08-02|2485.65
#2017-08-03|2491.57
#2017-08-04|2493.04
#2017-08-07|2485.23
#2017-08-08|2478.24
#2017-08-09|2489.41
#2017-08-10|2474.43
#2017-08-11|2456.75
#2017-08-14|2474.68
#2017-08-15|2472.82
#2017-08-16|2480.80
#2017-08-17|2451.47
#2017-08-18|2446.96
#2017-08-21|2444.02
#2017-08-22|2454.18
#2017-08-23|2442.16
#2017-08-24|2419.88
#2017-08-25|2434.82
#2017-08-28|2400.00
#2017-08-29|2398.68
#2017-08-30|2386.86
#2017-08-31|2389.51
#2017-09-01|2377.30
#2017-09-04| .
#2017-09-05|2298.62
#2017-09-06|2319.29
#2017-09-07|2270.78
#2017-09-08|2352.60
#2017-09-11|2408.17
#2017-09-12|2422.16
#2017-09-13|2407.34
#2017-09-14|2388.07
#2017-09-15|2398.04
#2017-09-18|2399.28
#2017-09-19|2404.35
#2017-09-20|2415.82
#2017-09-21|2407.84
#2017-09-22|2412.50
#2017-09-25|2419.26
#2017-09-26|2408.97
#2017-09-27|2414.02
#2017-09-28|2425.66
#2017-09-29|2428.02
#2017-10-02|2455.79
#2017-10-03|2454.90
#2017-10-04|2451.85
#2017-10-05|2459.12
#2017-10-06|2461.88
#2017-10-09|2456.73
#2017-10-10|2470.85
#2017-10-11|2465.29
#2017-10-12|2457.78
#2017-10-13|2470.64
#2017-10-16|2485.66
#2017-10-17|2478.06
#2017-10-18|2484.78
#2017-10-19|2516.80
#2017-10-20|2522.43
#2017-10-23|2523.87
#2017-10-24|2517.91
#2017-10-25|2507.24
#2017-10-26|2521.43
#2017-10-27|2503.81
#2017-10-30|2509.60
#2017-10-31|2500.98
#2017-11-01|2503.76
#2017-11-02|2515.35
#2017-11-03|2511.43
#2017-11-06|2523.10
#2017-11-07|2525.93
#2017-11-08|2526.63
#2017-11-09|2534.71
#2017-11-10|2534.97
#2017-11-13|2531.71
#2017-11-14|2535.42
#2017-11-15|2541.96
#2017-11-16|2514.65
#2017-11-17|2513.99
#2017-11-20|2520.56
#2017-11-21|2523.90
#2017-11-22|2511.06
#2017-11-23| .
#2017-11-24|2510.74
#2017-11-27|2523.25
#2017-11-28|2557.12
#2017-11-29|2576.17
#2017-11-30|2579.04
#2017-12-01|2582.53
#2017-12-04|2585.62
#2017-12-05|2566.50
#2017-12-06|2567.69
#2017-12-07|2554.96
#2017-12-08|2563.56
#2017-12-11|2564.05
#2017-12-12|2573.25
#2017-12-13|2553.72
#2017-12-14|2528.79
#2017-12-15|2566.91
#2017-12-18|2562.72
#2017-12-19|2561.41
#2017-12-20|2555.40
#2017-12-21|2550.16
#2017-12-22|2553.31
#2017-12-25| .
#2017-12-26|2559.34
#2017-12-27|2566.26
#2017-12-28|2576.86
#2017-12-29|2573.58
#2018-01-01| .
#2018-01-02|2521.48
#2018-01-03|2528.50
#2018-01-04|2535.36
#2018-01-05|2539.48
#2018-01-08|2531.33
#2018-01-09|2539.72
#2018-01-10|2533.31
#2018-01-11|2541.40
#2018-01-12|2566.80
#2018-01-15| .
#2018-01-16|2568.17
#2018-01-17|2595.42
#2018-01-18|2591.80
#2018-01-19|2604.44
#2018-01-22|2628.76
#2018-01-23|2648.39
#2018-01-24|2643.22
#2018-01-25|2656.74
#2018-01-26|2665.89
#2018-01-29|2635.34
#2018-01-30|2629.53
#2018-01-31|2644.91
#2018-02-01|2653.32
#2018-02-02|2623.31
#2018-02-05|2534.08
#2018-02-06|2531.81
#2018-02-07|2556.26
#2018-02-08|2449.53
#2018-02-09|2490.18
#2018-02-12|2502.50
#2018-02-13|2518.12
#2018-02-14|2579.37
#2018-02-15|2588.31
#2018-02-16|2601.82
#2018-02-19| .
#2018-02-20|2568.83
#2018-02-21|2567.11
#2018-02-22|2550.90
#2018-02-23|2575.11
#2018-02-26|2607.87
#2018-02-27|2583.49
#2018-02-28|2545.58
#2018-03-01|2527.91
#2018-03-02|2531.96
#2018-03-05|2597.57
#2018-03-06|2611.45
#2018-03-07|2601.02
#2018-03-08|2613.73
#2018-03-09|2659.10
#2018-03-12|2640.75
#2018-03-13|2638.92
#2018-03-14|2629.45
#2018-03-15|2634.09
#2018-03-16|2649.42
#2018-03-19|2640.61
#2018-03-20|2659.10
#2018-03-21|2647.91
#2018-03-22|2592.27
#2018-03-23|2539.48
#2018-03-26|2592.85
#2018-03-27|2569.63
#2018-03-28|2601.91
#2018-03-29|2604.40
#2018-03-30| .
#2018-04-02|2551.68
#2018-04-03|2584.75
#2018-04-04|2608.53
#2018-04-05|2612.40
#2018-04-06|2572.74
#2018-04-09|2568.57
#2018-04-10|2589.84
#2018-04-11|2578.24
#2018-04-12|2594.09
#2018-04-13|2579.90
#2018-04-16|2609.56
#2018-04-17|2618.99
#2018-04-18|2609.87
#2018-04-19|2618.22
#2018-04-20|2620.09
#2018-04-23|2628.59
#2018-04-24|2599.67
#2018-04-25|2600.08
#2018-04-26|2597.44
#2018-04-27|2605.57
#2018-04-30|2578.62
#2018-05-01|2585.47
#2018-05-02|2527.86
#2018-05-03|2508.07
#2018-05-04|2537.75
#2018-05-07|2546.71
#2018-05-08|2552.65
#2018-05-09|2572.84
#2018-05-10|2587.66
#2018-05-11|2593.82
#2018-05-14|2568.47
#2018-05-15|2567.34
#2018-05-16|2568.30
#2018-05-17|2563.04
#2018-05-18|2562.43
#2018-05-21|2583.99
#2018-05-22|2590.62
#2018-05-23|2578.67
#2018-05-24|2577.18
#2018-05-25|2573.60
#2018-05-28| .
#2018-05-29|2526.18
#2018-05-30|2563.13
#2018-05-31|2534.72
#2018-06-01|2545.87
#2018-06-04|2560.23
#2018-06-05|2555.17
#2018-06-06|2559.92
#2018-06-07|2572.81
#2018-06-08|2593.15
#2018-06-11|2584.81
#2018-06-12|2565.56
#2018-06-13|2566.23
#2018-06-14|2544.31
#2018-06-15|2556.40
#2018-06-18|2538.11
#2018-06-19|2546.33
#2018-06-20|2512.52
#2018-06-21|2490.03
#2018-06-22|2501.65
#2018-06-25|2488.74
#2018-06-26|2479.17
#2018-06-27|2452.01
#2018-06-28|2474.75
#2018-06-29|2474.18
#2018-07-02|2476.99
#2018-07-03|2481.93
#2018-07-04| .
#2018-07-05|2488.93
#2018-07-06|2505.89
#2018-07-09|2546.95
#2018-07-10|2553.16
#2018-07-11|2541.22
#2018-07-12|2539.45
#2018-07-13|2538.96
#2018-07-16|2557.54
#2018-07-17|2565.00
#2018-07-18|2594.73
#2018-07-19|2562.12
#2018-07-20|2570.79
#2018-07-23|2571.42
#2018-07-24|2573.12
#2018-07-25|2586.65
#2018-07-26|2623.15
#2018-07-27|2620.86
#2018-07-30|2631.76
#2018-07-31|2644.99
#2018-08-01|2644.48
#2018-08-02|2651.82
#2018-08-03|2661.47
#2018-08-06|2663.51
#2018-08-07|2662.15
#2018-08-08|2660.11
#2018-08-09|2664.72
#2018-08-10|2652.43
#2018-08-13|2641.18
#2018-08-14|2641.96
#2018-08-15|2654.69
#2018-08-16|2684.01
#2018-08-17|2692.24
#2018-08-20|2703.87
#2018-08-21|2715.33
#2018-08-22|2688.02
#2018-08-23|2686.47
#2018-08-24|2704.32
#2018-08-27|2718.24
#2018-08-28|2715.15
#2018-08-29|2718.60
#2018-08-30|2701.21
#2018-08-31|2709.50
#2018-09-03| .
#2018-09-04|2722.39
#2018-09-05|2735.94
#2018-09-06|2735.38
#2018-09-07|2721.84
#2018-09-10|2693.13
#2018-09-11|2696.47
#2018-09-12|2682.59
#2018-09-13|2713.67
#2018-09-14|2732.60
#2018-09-17|2726.29
#2018-09-18|2743.21
#2018-09-19|2755.62
#2018-09-20|2774.85
#2018-09-21|2773.32
#2018-09-24|2741.21
#2018-09-25|2731.70
#2018-09-26|2708.49
#2018-09-27|2699.94
#2018-09-28|2713.77
#2018-10-01|2694.41
#2018-10-02|2700.35
#2018-10-03|2701.16
#2018-10-04|2710.67
#2018-10-05|2701.31
#2018-10-08|2722.44
#2018-10-09|2734.24
#2018-10-10|2651.40
#2018-10-11|2559.90
#2018-10-12|2547.81
#2018-10-15|2535.08
#2018-10-16|2583.98
#2018-10-17|2605.39
#2018-10-18|2601.85
#2018-10-19|2608.91
#2018-10-22|2588.00
#2018-10-23|2566.77
#2018-10-24|2512.07
#2018-10-25|2534.41
#2018-10-26|2535.95
#2018-10-29|2545.81
#2018-10-30|2593.83
#2018-10-31|2592.30
#2018-11-01|2576.29
#2018-11-02|2568.64
#2018-11-05|2608.36
#2018-11-06|2636.50
#2018-11-07|2680.56
#2018-11-08|2689.30
#2018-11-09|2680.61
#2018-11-12|2624.72
#2018-11-13|2624.82
#2018-11-14|2550.97
#2018-11-15|2597.84
#2018-11-16|2620.57
#2018-11-19|2623.69
#2018-11-20|2592.92
#2018-11-21|2586.32
#2018-11-22| .
#2018-11-23|2574.23
#2018-11-26|2607.66
#2018-11-27|2584.09
#2018-11-28|2635.73
#2018-11-29|2633.10
#2018-11-30|2644.46
#2018-12-03|2649.30
#2018-12-04|2591.03
#2018-12-05| .
#2018-12-06|2579.38
#2018-12-07|2541.34
#2018-12-10|2528.33
#2018-12-11|2508.60
#2018-12-12|2519.80
#2018-12-13|2508.17
#2018-12-14|2483.14
#2018-12-17|2456.96
#2018-12-18|2452.74
#2018-12-19|2448.53
#2018-12-20|2417.70
#2018-12-21|2403.45
#2018-12-24|2326.13
#2018-12-25| .
#2018-12-26|2420.21
#2018-12-27|2456.62
#2018-12-28|2454.15
#2018-12-31|2483.04
#2019-01-01| .
#2019-01-02|2444.65
#2019-01-03|2408.39
#2019-01-04|2469.94
#2019-01-07|2464.15
#2019-01-08|2466.80
#2019-01-09|2486.79
#2019-01-10|2508.91
#2019-01-11|2501.76
#2019-01-14|2508.47
#2019-01-15|2526.50
#2019-01-16|2544.46
#2019-01-17|2552.22
#2019-01-18|2579.27
#2019-01-21| .
#2019-01-22|2546.49
#2019-01-23|2567.47
#2019-01-24|2567.55
#2019-01-25|2568.51
#2019-01-28|2563.84
#2019-01-29|2559.77
#2019-01-30|2586.49
#2019-01-31|2599.64
#2019-02-01|2621.06
#2019-02-04|2627.09
#2019-02-05|2638.41
#2019-02-06|2628.00
#2019-02-07|2638.46
#2019-02-08|2638.72
#2019-02-11|2640.70
#2019-02-12|2664.92
#2019-02-13|2684.79
#2019-02-14|2661.45
#2019-02-15|2695.39
#2019-02-18| .
#2019-02-19|2710.42
#2019-02-20|2728.85
#2019-02-21|2719.72
#2019-02-22|2725.19
#2019-02-25|2732.21
#2019-02-26|2726.26
#2019-02-27|2719.67
#2019-02-28|2730.78
#2019-03-01|2740.08
#2019-03-04|2724.83
#2019-03-05|2721.75
#2019-03-06|2700.76
#2019-03-07|2687.15
#2019-03-08|2683.13
#2019-03-11|2703.27
#2019-03-12|2713.72
#2019-03-13|2707.75
#2019-03-14|2720.75
#2019-03-15|2738.15
#2019-03-18|2742.84
#2019-03-19|2714.13
#2019-03-20|2689.16
#2019-03-21|2725.21
#2019-03-22|2717.13
#2019-03-25|2716.08
#2019-03-26|2726.28
#2019-03-27|2736.28
#2019-03-28|2735.63
#2019-03-29|2741.97
#2019-04-01|2766.34
#2019-04-02|2747.17
#2019-04-03|2744.80
#2019-04-04|2743.26
#2019-04-05|2750.90
#2019-04-08|2737.11
#2019-04-09|2719.14
#2019-04-10|2740.29
#2019-04-11|2756.04
#2019-04-12|2780.24
#2019-04-15|2771.88
#2019-04-16|2824.39
#2019-04-17|2793.10
#2019-04-18|2799.72
#2019-04-19| .
#2019-04-22|2784.86
#2019-04-23|2813.39
#2019-04-24|2823.24
#2019-04-25|2842.28
#2019-04-26|2864.92
#2019-04-29|2883.09
#2019-04-30|2916.05
#2019-05-01|2892.71
#2019-05-02|2888.27
#2019-05-03|2898.75
#2019-05-06|2897.80
#2019-05-07|2855.72
#2019-05-08|2858.21
#2019-05-09|2854.60
#2019-05-10|2887.18
#2019-05-13|2844.17
#2019-05-14|2866.91
#2019-05-15|2898.13
#2019-05-16|2924.34
#2019-05-17|2912.95
#2019-05-20|2922.58
#2019-05-21|2944.61
#2019-05-22|2962.43
#2019-05-23|2937.14
#2019-05-24|2951.75
#2019-05-27| .
#2019-05-28|2918.76
#2019-05-29|2922.47
#2019-05-30|2921.59
#2019-05-31|2918.35
#2019-06-03|2952.58
#2019-06-04|2976.27
#2019-06-05|3017.66
#2019-06-06|3012.70
#2019-06-07|3026.76
#2019-06-10|3019.17
#2019-06-11|3011.39
#2019-06-12|3012.79
#2019-06-13|3019.51
#2019-06-14|3040.00
#2019-06-17|3018.99
#2019-06-18|3023.84
#2019-06-19|3045.99
#2019-06-20|3064.02
#2019-06-21|3037.03
#2019-06-24|3041.07
#2019-06-25|3041.01
#2019-06-26|2975.43
#2019-06-27|2998.78
#2019-06-28|3024.42
#2019-07-01|3063.29
#2019-07-02|3078.15
#2019-07-03|3114.35
#2019-07-04| .
#2019-07-05|3114.36
#2019-07-08|3105.34
#2019-07-09|3110.23
#2019-07-10|3105.93
#2019-07-11|3098.44
#2019-07-12|3114.52
#2019-07-15|3123.29
#2019-07-16|3123.17
#2019-07-17|3077.54
#2019-07-18|3091.31
#2019-07-19|3053.43
#2019-07-22|3048.18
#2019-07-23|3045.16
#2019-07-24|3084.91
#2019-07-25|3081.80
#2019-07-26|3101.98
#2019-07-29|3083.34
#2019-07-30|3083.65
#2019-07-31|3090.24
#2019-08-01|3063.51
#2019-08-02|3068.26
#2019-08-05|2988.72
#2019-08-06|3054.07
#2019-08-07|3067.76
#2019-08-08|3122.50
#2019-08-09|3130.63
#2019-08-12|3088.47
#2019-08-13|3120.23
#2019-08-14|3017.80
#2019-08-15|3048.12
#2019-08-16|3083.39
#2019-08-19|3101.73
#2019-08-20|3070.94
#2019-08-21|3083.52
#2019-08-22|3092.95
#2019-08-23|3027.56
#2019-08-26|3061.94
#2019-08-27|3049.73
#2019-08-28|3053.67
#2019-08-29|3075.71
#2019-08-30|3076.51
#2019-09-02| .
#2019-09-03|3088.42
#2019-09-04|3119.59
#2019-09-05|3133.58
#2019-09-06|3151.24
#2019-09-09|3138.60
#2019-09-10|3109.14
#2019-09-11|3117.31
#2019-09-12|3132.80
#2019-09-13|3097.88
#2019-09-16|3104.53
#2019-09-17|3133.63
#2019-09-18|3140.27
#2019-09-19|3139.43
#2019-09-20|3128.48
#2019-09-23|3138.18
#2019-09-24|3143.05
#2019-09-25|3154.03
#2019-09-26|3168.93
#2019-09-27|3158.94
#2019-09-30|3172.93
#2019-10-01|3122.19
#2019-10-02|3076.66
#2019-10-03|3084.39
#2019-10-04|3155.45
#2019-10-07|3122.79
#2019-10-08|3061.25
#2019-10-09|3078.90
#2019-10-10|3079.75
#2019-10-11|3093.55
#2019-10-14|3098.88
#2019-10-15|3099.38
#2019-10-16|3081.81
#2019-10-17|3070.95
#2019-10-18|3073.48
#2019-10-21|3088.81
#2019-10-22|3006.23
#2019-10-23|3023.29
#2019-10-24|3027.17
#2019-10-25|2997.55
#2019-10-28|2976.17
#2019-10-29|2999.44
#2019-10-30|3019.56
#2019-10-31|3022.59
#2019-11-01|3015.62
#2019-11-04|2987.08
#2019-11-05|2993.92
#2019-11-06|3041.61
#2019-11-07|3049.52
#2019-11-08|3053.24
#2019-11-11|3055.07
#2019-11-12|3061.18
#2019-11-13|3053.52
#2019-11-14|3055.36
#2019-11-15|3046.99
#2019-11-18|3052.15
#2019-11-19|3058.62
#2019-11-20|3051.50
#2019-11-21|3019.04
#2019-11-22|3030.65
#2019-11-25|3036.34
#2019-11-26|3077.42
#2019-11-27|3085.80
#2019-11-28|3085.80
#2019-11-29|3069.27
#2019-12-02|3038.88
#2019-12-03|3009.60
#2019-12-04|3032.34
#2019-12-05|3037.68
#2019-12-06|3068.14
#2019-12-09|3078.56
#2019-12-10|3072.12
#2019-12-11|3051.51
#2019-12-12|3081.11
#2019-12-13|3075.40
#2019-12-16|3082.22
#2019-12-17|3101.02
#2019-12-18|3073.89
#2019-12-19|3082.18
#2019-12-20|3095.56
#2019-12-23|3070.36
#2019-12-24|3070.43
#2019-12-25| .
#2019-12-26|3075.98
#2019-12-27|3085.11
#2019-12-30|3089.47
#2019-12-31|3098.85
#2020-01-01| .
#2020-01-02|3120.19
#2020-01-03|3119.85
#2020-01-06|3132.96
#2020-01-07|3092.77
#2020-01-08|3093.30
#2020-01-09|3123.05
#2020-01-10|3094.79
#2020-01-13|3109.29
#2020-01-14|3105.62
#2020-01-15|3123.76
#2020-01-16|3149.04
#2020-01-17|3177.67
#2020-01-20| .
#2020-01-21|3166.60
#2020-01-22|3177.10
#2020-01-23|3150.66
#2020-01-24|3155.08
#2020-01-27|3123.32
#2020-01-28|3147.89
#2020-01-29|3166.78
#2020-01-30|3211.22
#2020-01-31|3171.89
#2020-02-03|3199.98
#2020-02-04|3212.64
#2020-02-05|3316.59
#2020-02-06|3316.25
#2020-02-07|3314.52
#2020-02-10|3333.27
#2020-02-11|3351.24
#2020-02-12|3327.61
#2020-02-13|3354.57
#2020-02-14|3360.08
#2020-02-17| .
#2020-02-18|3341.53
#2020-02-19|3331.51
#2020-02-20|3310.34
#2020-02-21|3311.97
#2020-02-24|3251.45
#2020-02-25|3175.67
#2020-02-26|3153.93
#2020-02-27|3014.25
#2020-02-28|2900.83
#2020-03-02|3077.28
#2020-03-03|2996.32
#2020-03-04|3123.50
#2020-03-05|3017.17
#2020-03-06|2987.48
#2020-03-09|2751.05
#2020-03-10|2849.81
#2020-03-11|2696.58
#2020-03-12|2421.67
#2020-03-13|2616.17
#2020-03-16|2267.43
#2020-03-17|2438.39
#2020-03-18|2187.21
#2020-03-19|2174.37
#2020-03-20|2159.13
#2020-03-23|2062.85
#2020-03-24|2249.60
#2020-03-25|2263.21
#2020-03-26|2430.81
#2020-03-27|2386.23
#2020-03-30|2492.10
#2020-03-31|2420.56
#2020-04-01|2301.70
#2020-04-02|2348.36
#2020-04-03|2286.76
#2020-04-06|2426.48
#2020-04-07|2445.18
#2020-04-08|2528.90
#2020-04-09|2642.05
#2020-04-10|2642.05
#2020-04-13|2557.71
#2020-04-14|2624.43
#2020-04-15|2509.16
#2020-04-16|2474.02
#2020-04-17|2590.89
#2020-04-20|2523.75
#2020-04-21|2464.33
#2020-04-22|2439.79
#2020-04-23|2401.50
#2020-04-24|2418.05
#2020-04-27|2478.13
#2020-04-28|2483.72
#2020-04-29|2530.17
#2020-04-30|2430.01
#2020-05-01|2334.82
#2020-05-04|2333.73
#2020-05-05|2355.86
#2020-05-06|2281.86
#2020-05-07|2332.59
#2020-05-08|2366.49
#2020-05-11|2340.91
#2020-05-12|2285.79
#2020-05-13|2205.34
#2020-05-14|2233.51
#2020-05-15|2259.96
#2020-05-18|2361.00
#2020-05-19|2319.91
#2020-05-20|2361.01
#2020-05-21|2415.06
#2020-05-22|2436.28
#2020-05-25|2436.28
#2020-05-26|2476.85
#2020-05-27|2553.76
#2020-05-28|2549.94
#2020-05-29|2526.18
#2020-06-01|2534.75
#2020-06-02|2574.05
#2020-06-03|2646.09
#2020-06-04|2698.66
#2020-06-05|2814.49
#2020-06-08|2855.46
#2020-06-09|2795.33
#2020-06-10|2706.79
#2020-06-11|2518.51
#2020-06-12|2567.54
#2020-06-15|2615.88
#2020-06-16|2647.67
#2020-06-17|2625.86
#2020-06-18|2643.52
#2020-06-19|2622.60
#2020-06-22|2616.86
#2020-06-23|2623.63
#2020-06-24|2540.57
#2020-06-25|2600.31
#2020-06-26|2529.55
#2020-06-29|2567.92
#2020-06-30|2603.87
#2020-07-01|2578.05
#2020-07-02|2568.82
#2020-07-03| .
#2020-07-06|2597.78
#2020-07-07|2558.68
#2020-07-08|2556.75
#2020-07-09|2507.33
#2020-07-10|2586.73
#2020-07-13|2587.42
#2020-07-14|2657.92
#2020-07-15|2700.36
#2020-07-16|2746.47
#2020-07-17|2740.74
#2020-07-20|2725.81
#2020-07-21|2755.87
#2020-07-22|2784.64
#2020-07-23|2784.56
#2020-07-24|2774.30
#2020-07-27|2739.71
#2020-07-28|2728.17
#2020-07-29|2765.34
#2020-07-30|2735.99
#2020-07-31|2737.98
#2020-08-03|2744.19
#2020-08-04|2726.12
#2020-08-05|2749.36
#2020-08-06|2748.23
#2020-08-07|2814.91
#2020-08-10|2838.73
#2020-08-11|2834.19
#2020-08-12|2807.99
#2020-08-13|2807.83
#2020-08-14|2801.73
#2020-08-17|2760.69
#2020-08-18|2761.44
#2020-08-19|2748.91
#2020-08-20|2744.28
#2020-08-21|2728.24
#2020-08-24|2771.10
#2020-08-25|2779.12
#2020-08-26|2756.94
#2020-08-27|2810.87
#2020-08-28|2805.28
#2020-08-31|2790.53
#2020-09-01|2786.75
#2020-09-02|2824.72
#2020-09-03|2782.11
#2020-09-04|2784.97
#2020-09-07| .
#2020-09-08|2713.42
#2020-09-09|2756.06
#2020-09-10|2720.73
#2020-09-11|2736.51
#2020-09-14|2757.98
#2020-09-15|2714.91
#2020-09-16|2731.44
#2020-09-17|2714.51
#2020-09-18|2706.21
#2020-09-21|2673.41
#2020-09-22|2663.61
#2020-09-23|2596.95
#2020-09-24|2608.20
#2020-09-25|2621.10
#2020-09-28|2681.75
#2020-09-29|2659.61
#2020-09-30|2681.24
#2020-10-01|2673.45
#2020-10-02|2703.60
#2020-10-05|2760.25
#2020-10-06|2731.19
#2020-10-07|2758.39
#2020-10-08|2794.75
#2020-10-09|2802.68
#2020-10-12|2853.15
#2020-10-13|2781.69
#2020-10-14|2764.47
#2020-10-15|2772.19
#2020-10-16|2770.30
#2020-10-19|2726.66
#2020-10-20|2756.00
#2020-10-21|2823.02
#2020-10-22|2833.69
#2020-10-23|2850.95
#2020-10-26|2795.36
#2020-10-27|2742.72
#2020-10-28|2725.66
#2020-10-29|2761.02
#2020-10-30|2736.81
#2020-11-02|2819.09
#2020-11-03|2852.38
#2020-11-04|2842.69
#2020-11-05|2879.88
#2020-11-06|2879.15
#2020-11-09|2975.73
#2020-11-10|3043.84
#2020-11-11|3014.93
#2020-11-12|2979.10
#2020-11-13|3027.42
#2020-11-16|3084.17
#2020-11-17|3072.49
#2020-11-18|3052.36
#2020-11-19|3037.09
#2020-11-20|3027.76
#2020-11-23|3036.88
#2020-11-24|3075.63
#2020-11-25|3049.82
#2020-11-26|3049.82
#2020-11-27|3025.94
#2020-11-30|2958.85
#2020-12-01|3027.89
#2020-12-02|3028.50
#2020-12-03|3026.59
#2020-12-04|3068.68
#2020-12-07|3030.31
#2020-12-08|3061.61
#2020-12-09|3075.44
#2020-12-10|3098.48
#2020-12-11|3085.14
#2020-12-14|3070.04
#2020-12-15|3143.53
#2020-12-16|3154.47
#2020-12-17|3163.04
#2020-12-18|3144.13
#2020-12-21|3134.86
#2020-12-22|3113.85
#2020-12-23|3130.94
#2020-12-24|3136.37
#2020-12-25|3136.37
#2020-12-28|3148.02
#2020-12-29|3128.22
#2020-12-30|3142.86
#2020-12-31|3180.78
#2021-01-01|3180.78
#2021-01-04|3110.06
#2021-01-05|3107.81
#2021-01-06|3225.90
#2021-01-07|3220.93
#2021-01-08|3214.80
#2021-01-11|3199.16
#2021-01-12|3227.87
#2021-01-13|3216.89
#2021-01-14|3196.98
#2021-01-15|3194.68
#2021-01-18|3194.68
#2021-01-19|3207.79
#2021-01-20|3230.00
#2021-01-21|3204.38
#2021-01-22|3155.84
#2021-01-25|3164.11
#2021-01-26|3120.09
#2021-01-27|3026.65
#2021-01-28|3068.86
#2021-01-29|3023.04
#2021-02-01|3053.40
#2021-02-02|3099.11
#2021-02-03|3106.68
#2021-02-04|3168.38
#2021-02-05|3181.55
#2021-02-08|3206.40
#2021-02-09|3211.93
#2021-02-10|3201.39
#2021-02-11|3232.00
#2021-02-12|3214.97
#2021-02-15|3214.97
#2021-02-16|3199.89
#2021-02-17|3226.79
#2021-02-18|3221.12
#2021-02-19|3221.46
#2021-02-22|3261.52
#2021-02-23|3296.15
#2021-02-24|3316.36
#2021-02-25|3245.56
#2021-02-26|3209.67
#2021-03-01|3294.03
#2021-03-02|3287.74
#2021-03-03|3296.55
#2021-03-04|3248.08
#2021-03-05|3334.61
#2021-03-08|3389.90
#2021-03-09|3360.80
#2021-03-10|3421.80
#2021-03-11|3415.66
#2021-03-12|3459.95
#2021-03-15|3472.48
#2021-03-16|3447.84
#2021-03-17|3449.48
#2021-03-18|3418.65
#2021-03-19|3332.68
#2021-03-22|3299.44
#2021-03-23|3294.27
#2021-03-24|3313.31
#2021-03-25|3367.96
#2021-03-26|3396.18
#2021-03-29|3397.53
#2021-03-30|3404.20
#2021-03-31|3360.03
#2021-04-01|3387.88
#2021-04-02|3387.88
#2021-04-05|3421.82
#2021-04-06|3433.38
#2021-04-07|3436.75
#2021-04-08|3434.90
#2021-04-09|3452.92
#2021-04-12|3469.84
#2021-04-13|3470.43
#2021-04-14|3501.50
#2021-04-15|3519.91
#2021-04-16|3530.14
#2021-04-19|3525.21
#2021-04-20|3519.77
#2021-04-21|3569.17
#2021-04-22|3553.95
#2021-04-23|3592.83
#2021-04-26|3566.17
#2021-04-27|3583.01
#2021-04-28|3561.17
#2021-04-29|3617.99
#2021-04-30|3615.22
#2021-05-03|3653.30
#2021-05-04|3666.18
#2021-05-05|3666.16
#2021-05-06|3703.31
#2021-05-07|3735.16
#2021-05-10|3719.64
#2021-05-11|3649.20
#2021-05-12|3597.33
#2021-05-13|3680.50
#2021-05-14|3720.79
#2021-05-17|3699.83
#2021-05-18|3664.57
#2021-05-19|3634.62
#2021-05-20|3659.31
#2021-05-21|3644.59
#2021-05-24|3636.36
#2021-05-25|3595.84
#2021-05-26|3610.82
#2021-05-27|3654.03
#2021-05-28|3663.83
#2021-05-31|3663.83
#2021-06-01|3679.60
#2021-06-02|3675.98
#2021-06-03|3676.90
#2021-06-04|3680.15
#2021-06-07|3619.22
#2021-06-08|3630.95
#2021-06-09|3594.27
#2021-06-10|3573.89
#2021-06-11|3590.14
#2021-06-14|3571.34
#2021-06-15|3601.71
#2021-06-16|3571.57
#2021-06-17|3485.79
#2021-06-18|3413.48
#2021-06-21|3493.33
#2021-06-22|3497.88
#2021-06-23|3490.66
#2021-06-24|3521.26
#2021-06-25|3559.21
#2021-06-28|3518.08
#2021-06-29|3525.15
#2021-06-30|3525.46
#2021-07-01|3571.92
#2021-07-02|3563.24
#2021-07-05|3563.24
#2021-07-06|3538.36
#2021-07-07|3563.83
#2021-07-08|3486.01
#2021-07-09|3569.46
#2021-07-12|3592.49
#2021-07-13|3538.88
#2021-07-14|3544.00
#2021-07-15|3555.73
#2021-07-16|3568.76
#2021-07-19|3468.28
#2021-07-20|3532.59
#2021-07-21|3557.21
#2021-07-22|3522.63
#2021-07-23|3544.65
#2021-07-26|3553.52
#2021-07-27|3568.59
#2021-07-28|3526.18
#2021-07-29|3572.12
#2021-07-30|3566.66
#2021-08-02|3568.72
#2021-08-03|3588.52
#2021-08-04|3566.85
#2021-08-05|3595.35
#2021-08-06|3646.50
#2021-08-09|3661.42
#2021-08-10|3681.74
#2021-08-11|3723.23
#2021-08-12|3721.52
#2021-08-13|3716.25
#2021-08-16|3741.19
#2021-08-17|3731.86
#2021-08-18|3718.43
#2021-08-19|3724.94
#2021-08-20|3757.82
#2021-08-23|3759.36
#2021-08-24|3755.79
#2021-08-25|3770.81
#2021-08-26|3733.02
#2021-08-27|3781.00
#2021-08-30|3739.07
#2021-08-31|3744.47
#2021-09-01|3733.77
#2021-09-02|3732.79
#2021-09-03|3720.71
#2021-09-06|3720.71
#2021-09-07|3667.54
#2021-09-08|3690.81
#2021-09-09|3667.35
#2021-09-10|3635.58
#2021-09-13|3674.96
#2021-09-14|3631.15
#2021-09-15|3655.39
#2021-09-16|3640.76
#2021-09-17|3626.04
#2021-09-20|3579.83
#2021-09-21|3567.66
#2021-09-22|3594.93
#2021-09-23|3610.55
#2021-09-24|3614.58
#2021-09-27|3627.60
#2021-09-28|3569.51
#2021-09-29|3597.42
#2021-09-30|3552.54
#2021-10-01|3587.87
#2021-10-04|3563.61
#2021-10-05|3610.38
#2021-10-06|3637.11
#2021-10-07|3666.40
#2021-10-08|3686.36
#2021-10-11|3676.17
#2021-10-12|3672.58
#2021-10-13|3674.92
#2021-10-14|3710.85
#2021-10-15|3711.57
#2021-10-18|3669.60
#2021-10-19|3718.76
#2021-10-20|3774.02
#2021-10-21|3782.04
#2021-10-22|3815.39
#2021-10-25|3825.08
#2021-10-26|3799.44
#2021-10-27|3752.08
#2021-10-28|3823.12
#2021-10-29|3796.62
#2021-11-01|3792.46
#2021-11-02|3802.27
#2021-11-03|3823.60
#2021-11-04|3759.45
#2021-11-05|3812.92
#2021-11-08|3812.46
#2021-11-09|3798.23
#2021-11-10|3795.47
#2021-11-11|3800.75
#2021-11-12|3798.54
#2021-11-15|3780.49
#2021-11-16|3784.97
#2021-11-17|3744.24
#2021-11-18|3736.14
#2021-11-19|3700.24
#2021-11-22|3757.88
#2021-11-23|3809.60
#2021-11-24|3790.05
#2021-11-25|3790.05
#2021-11-26|3697.76
#2021-11-29|3684.42
#2021-11-30|3577.46
#2021-12-01|3542.85
#2021-12-02|3657.75
#2021-12-03|3618.99
#2021-12-06|3695.03
#2021-12-07|3719.37
#2021-12-08|3714.40
#2021-12-09|3698.71
#2021-12-10|3716.50
#2021-12-13|3711.04
#2021-12-14|3744.19
#2021-12-15|3796.75
#2021-12-16|3829.20
#2021-12-17|3753.51
#2021-12-20|3688.17
#2021-12-21|3726.77
#2021-12-22|3742.94
#2021-12-23|3764.97
#2021-12-24|3764.97
#2021-12-27|3820.85
#2021-12-28|3836.35
#2021-12-29|3856.50
#2021-12-30|3835.28
#2021-12-31|3839.14
#2022-01-03|3812.47
#2022-01-04|3866.29
#2022-01-05|3843.64
#2022-01-06|3907.47
#2022-01-07|3981.21
#2022-01-10|3961.80
#2022-01-11|3969.94
#2022-01-12|3968.34
#2022-01-13|3971.29
#2022-01-14|3961.43
#2022-01-17|3961.43
#2022-01-18|3920.35
#2022-01-19|3846.02
#2022-01-20|3841.60
#2022-01-21|3812.87
#2022-01-24|3886.73
#2022-01-25|3854.59
#2022-01-26|3832.49
#2022-01-27|3804.72
#2022-01-28|3872.57
#2022-01-31|3895.99
#2022-02-01|3916.88
#2022-02-02|3983.74
#2022-02-03|3982.81
#2022-02-04|3980.39
#2022-02-07|3979.79
#2022-02-08|4028.04
#2022-02-09|4022.26
#2022-02-10|3984.64
#2022-02-11|3943.36
#2022-02-14|3923.70
#2022-02-15|3956.97
#2022-02-16|3980.29
#2022-02-17|3929.41
#2022-02-18|3959.21
#2022-02-21|3959.21
#2022-02-22|3934.76
#2022-02-23|3885.41
#2022-02-24|3843.93
#2022-02-25|3991.51
#2022-02-28|3947.68
#2022-03-01|3857.20
#2022-03-02|3956.80
#2022-03-03|3972.13
#2022-03-04|3975.58
#2022-03-07|3883.16
#2022-03-08|3834.35
#2022-03-09|3912.85
#2022-03-10|3909.76
#2022-03-11|3925.55
#2022-03-14|3984.00
#2022-03-15|4040.47
#2022-03-16|4059.37
#2022-03-17|4114.41
#2022-03-18|4132.17
#2022-03-21|4190.48
#2022-03-22|4218.54
#2022-03-23|4193.42
#2022-03-24|4237.09
#2022-03-25|4308.90
#2022-03-28|4295.71
#2022-03-29|4290.31
#2022-03-30|4305.97
#2022-03-31|4242.79
#2022-04-01|4286.23
#2022-04-04|4222.48
#2022-04-05|4208.70
#2022-04-06|4238.73
#2022-04-07|4251.72
#2022-04-08|4265.21
#2022-04-11|4258.31
#2022-04-12|4228.37
#2022-04-13|4218.10
#2022-04-14|4193.83
#2022-04-15|4193.83
#2022-04-18|4181.79
#2022-04-19|4173.49
#2022-04-20|4234.34
#2022-04-21|4202.70
#2022-04-22|4076.90
#2022-04-25|4098.55
#2022-04-26|4022.59
#2022-04-27|4047.04
#2022-04-28|4091.84
#2022-04-29|3971.09
#2022-05-02|3978.77
#2022-05-03|4025.96
#2022-05-04|4140.35
#2022-05-05|4044.94
#2022-05-06|4029.55
#2022-05-09|3971.91
#2022-05-10|3954.57
#2022-05-11|3941.66
#2022-05-12|3951.40
#2022-05-13|3978.20
#2022-05-16|3997.62
#2022-05-17|4075.00
#2022-05-18|4013.24
#2022-05-19|3955.15
#2022-05-20|3937.92
#2022-05-23|4003.65
#2022-05-24|4030.58
#2022-05-25|4048.24
#2022-05-26|4095.26
#2022-05-27|4169.13
#2022-05-30|4169.13
#2022-05-31|4160.27
#2022-06-01|4118.48
#2022-06-02|4153.26
#2022-06-03|4118.41
#2022-06-06|4161.29
#2022-06-07|4191.58
#2022-06-08|4130.75
#2022-06-09|4037.07
#2022-06-10|3956.48
#2022-06-13|3887.76
#2022-06-14|3886.34
#2022-06-15|3888.77
#2022-06-16|3767.33
#2022-06-17|3784.76
#2022-06-20|3784.76
#2022-06-21|3826.03
#2022-06-22|3827.84
#2022-06-23|3797.78
#2022-06-24|3950.62
#2022-06-27|3955.63
#2022-06-28|3938.16
#2022-06-29|3908.17
#2022-06-30|3964.53
#2022-07-01|4025.19
#2022-07-04|4025.19
#2022-07-05|3965.52
#2022-07-06|3994.33
#2022-07-07|4003.69
#2022-07-08|3983.68
#2022-07-11|3981.23
#2022-07-12|3931.68
#2022-07-13|3911.42
#2022-07-14|3767.76
#2022-07-15|3817.73
#2022-07-18|3738.24
#2022-07-19|3822.15
#2022-07-20|3811.49
#2022-07-21|3797.41
#2022-07-22|3782.77
#2022-07-25|3833.32
#2022-07-26|3836.06
#2022-07-27|3844.24
#2022-07-28|3800.72
#2022-07-29|3845.98
#2022-08-01|3788.91
#2022-08-02|3770.49
#2022-08-03|3780.27
#2022-08-04|3767.23
#2022-08-05|3804.53
#2022-08-08|3826.63
#2022-08-09|3864.01
#2022-08-10|3920.41
#2022-08-11|3965.41
#2022-08-12|4025.97
#2022-08-15|4025.03
#2022-08-16|4056.85
#2022-08-17|4100.57
#2022-08-18|4122.21
#2022-08-19|4084.82
#2022-08-22|4001.95
#2022-08-23|3982.05
#2022-08-24|3994.16
#2022-08-25|4034.50
#2022-08-26|3972.46
#2022-08-29|3946.58
#2022-08-30|3907.47
#2022-08-31|3870.65
#2022-09-01|3902.70
#2022-09-02|3881.29
#2022-09-05|3881.29
#2022-09-06|3877.43
#2022-09-07|3962.07
#2022-09-08|4001.40
#2022-09-09|3999.53
#2022-09-12|4025.94
#2022-09-13|3935.67
#2022-09-14|3946.80
#2022-09-15|3958.48
#2022-09-16|3918.59
#2022-09-19|3975.46
#2022-09-20|3905.83
#2022-09-21|3819.76
#2022-09-22|3788.61
#2022-09-23|3752.85
#2022-09-26|3656.59
#2022-09-27|3684.58
#2022-09-28|3734.21
#2022-09-29|3749.39
#2022-09-30|3704.36
#2022-10-03|3813.30
#2022-10-04|3935.16
#2022-10-05|3906.35
#2022-10-06|3874.29
#2022-10-07|3828.23
#2022-10-10|3862.02
#2022-10-11|3875.92
#2022-10-12|3837.94
#2022-10-13|3962.97
#2022-10-14|3857.29
#2022-10-17|3925.60
#2022-10-18|3972.21
#2022-10-19|3983.88
#2022-10-20|3854.86
#2022-10-21|3945.33
#2022-10-24|4015.80
#2022-10-25|3971.69
#2022-10-26|3987.68
#2022-10-27|4024.15
#2022-10-28|4162.68
#2022-10-31|4171.83
#2022-11-01|4160.17
#2022-11-02|4106.77
#2022-11-03|4089.87
#2022-11-04|4111.93
#2022-11-07|4140.00
#2022-11-08|4159.41
#2022-11-09|4102.84
#2022-11-10|4194.08
#2022-11-11|4123.27
#2022-11-14|4071.98
#2022-11-15|4078.12
#2022-11-16|4115.47
#2022-11-17|4144.92
#2022-11-18|4163.81
#2022-11-21|4185.79
#2022-11-22|4216.42
#2022-11-23|4236.52
#2022-11-24|4236.52
#2022-11-25|4271.46
#2022-11-28|4219.71
#2022-11-29|4245.38
#2022-11-30|4306.10
#2022-12-01|4279.38
#2022-12-02|4285.67
#2022-12-05|4214.67
#2022-12-06|4230.01
#2022-12-07|4208.35
#2022-12-08|4227.68
#2022-12-09|4189.56
#2022-12-12|4207.46
#2022-12-13|4197.99
#2022-12-14|4174.22
#2022-12-15|4139.20
#2022-12-16|4112.13
#2022-12-19|4110.70
#2022-12-20|4153.68
#2022-12-21|4229.34
#2022-12-22|4203.51
#2022-12-23|4241.02
#2022-12-26|4241.02
#2022-12-27|4256.06
#2022-12-28|4210.40
#2022-12-29|4255.39
#2022-12-30|4223.57
#2023-01-02|4223.57
#2023-01-03|4235.60
#2023-01-04|4282.37
#2023-01-05|4274.80
#2023-01-06|4383.46
#2023-01-09|4307.89
#2023-01-10|4346.51
#2023-01-11|4346.11
#2023-01-12|4356.10
#2023-01-13|4394.05
#2023-01-16|4394.05
#2023-01-17|4310.60
#2023-01-18|4250.78
#2023-01-19|4194.55
#2023-01-20|4230.69
#2023-01-23|4257.34
#2023-01-24|4310.00
#2023-01-25|4361.31
#2023-01-26|4383.74
#2023-01-27|4340.61
#2023-01-30|4340.18
#2023-01-31|4389.93
#2023-02-01|4317.25
#2023-02-02|4273.15
#2023-02-03|4291.75
#2023-02-06|4344.00
#2023-02-07|4412.38
#2023-02-08|4388.03
#2023-02-09|4331.13
#2023-02-10|4363.59
#2023-02-13|4396.34
#2023-02-14|4347.23
#2023-02-15|4382.66
#2023-02-16|4355.59
#2023-02-17|4373.14
#2023-02-20|4373.14
#2023-02-21|4341.38
#2023-02-22|4342.46
#2023-02-23|4317.68
#2023-02-24|4321.16
#2023-02-27|4316.40
#2023-02-28|4330.34
#2023-03-01|4305.18
#2023-03-02|4289.74
#2023-03-03|4315.94
#2023-03-06|4309.07
#2023-03-07|4255.74
#2023-03-08|4216.23
#2023-03-09|4137.32
#2023-03-10|4097.38
#2023-03-13|3996.54
#2023-03-14|4052.06
#2023-03-15|3917.09
#2023-03-16|4040.71
#2023-03-17|3880.18
#2023-03-20|3975.47
#2023-03-21|4045.99
#2023-03-22|3944.16
#2023-03-23|3901.41
#2023-03-24|3936.41
#2023-03-27|3978.78
#2023-03-28|3995.16
#2023-03-29|4057.16
#2023-03-30|4056.11
#2023-03-31|4081.06
#2023-04-03|4117.97
#2023-04-04|4081.20
#2023-04-05|4115.64
#2023-04-06|4138.03
#2023-04-07|4138.03
#2023-04-10|4152.90
#2023-04-11|4171.64
#2023-04-12|4175.57
#2023-04-13|4118.28
#2023-04-14|4043.53
#2023-04-17|4106.01
#2023-04-18|4129.70
#2023-04-19|4179.77
#2023-04-20|4171.61
#2023-04-21|4125.41
#2023-04-24|4106.60
#2023-04-25|4087.64
#2023-04-26|4052.64
#2023-04-27|4095.04
#2023-04-28|4138.92
#2023-05-01|4157.36
#2023-05-02|4064.89
#2023-05-03|4034.21
#2023-05-04|4016.71
#2023-05-05|4090.24
#2023-05-08|4134.18
#2023-05-09|4155.80
#2023-05-10|4135.25
#2023-05-11|4133.68
#2023-05-12|4122.78
#2023-05-15|4119.06
#2023-05-16|4082.69
#2023-05-17|4124.31
#2023-05-18|4149.88
#2023-05-19|4137.75
#2023-05-22|4121.86
#2023-05-23|4066.19
#2023-05-24|4003.15
#2023-05-25|3949.12
#2023-05-26|3944.64
#2023-05-29|3944.64
#2023-05-30|3957.17
#2023-05-31|3891.46
#2023-06-01|3924.90
#2023-06-02|4009.28
#2023-06-05|3984.64
#2023-06-06|4016.24
#2023-06-07|4053.05
#2023-06-08|4038.12
#2023-06-09|4034.31
#2023-06-12|4022.98
#2023-06-13|4047.33
#2023-06-14|3971.84
#2023-06-15|4016.09
#2023-06-16|4055.26
#2023-06-19|4055.26
#2023-06-20|4019.31
#2023-06-21|4032.29
#2023-06-22|4038.31
#2023-06-23|4013.49
#2023-06-26|4010.84
#2023-06-27|4023.20
#2023-06-28|3975.68
#2023-06-29|4029.06
#2023-06-30|4060.87
#2023-07-03|4059.82
#2023-07-04|4059.82
#2023-07-05|4033.28
#2023-07-06|4029.19
#2023-07-07|4039.48
#2023-07-10|4010.28
#2023-07-11|4064.61
#2023-07-12|4050.58
#2023-07-13|3936.09
#2023-07-14|3914.74
#2023-07-17|3989.77
#2023-07-18|3998.85
#2023-07-19|4005.06
#2023-07-20|4117.18
#2023-07-21|4117.13
#2023-07-24|4133.20
#2023-07-25|4088.75
#2023-07-26|4180.66
#2023-07-27|4196.45
#2023-07-28|4182.38
#2023-07-31|4176.12
#2023-08-01|4181.29
#2023-08-02|4178.11
#2023-08-03|4194.46
#2023-08-04|4166.82
#2023-08-07|4208.32
#2023-08-08|4172.49
#2023-08-09|4172.14
#2023-08-10|4173.01
#2023-08-11|4186.16
#2023-08-14|4165.79
#2023-08-15|4122.19
#2023-08-16|4223.08
#2023-08-17|4181.37
#2023-08-18|4162.89
#2023-08-21|4138.49
#2023-08-22|4106.11
#2023-08-23|4133.87
#2023-08-24|4144.57
#2023-08-25|4152.47
#2023-08-28|4146.71
#2023-08-29|4171.36
#2023-08-30|4198.80
#2023-08-31|4186.04
#2023-09-01|4236.36
#2023-09-04|4236.36
#2023-09-05|4164.25
#2023-09-06|4181.45
#2023-09-07|4217.84
#2023-09-08|4199.34
#2023-09-11|4236.88
#2023-09-12|4281.55
#2023-09-13|4283.33
#2023-09-14|4324.82
#2023-09-15|4306.45
#2023-09-18|4349.83
#2023-09-19|4379.26
#2023-09-20|4382.36
#2023-09-21|4353.82
#2023-09-22|4367.41
#2023-09-25|4363.63
#2023-09-26|4324.63
#2023-09-27|4318.50
#2023-09-28|4320.44
#2023-09-29|4258.35
#2023-10-02|4219.63
#2023-10-03|4197.28
#2023-10-04|4257.50
#2023-10-05|4294.94
#2023-10-06|4289.56
#2023-10-09|4308.81
#2023-10-10|4284.34
#2023-10-11|4315.08
#2023-10-12|4287.66
#2023-10-13|4399.54
#2023-10-16|4471.72
#2023-10-17|4521.92
#2023-10-18|4494.69
#2023-10-19|4418.96
#2023-10-20|4349.89
#2023-10-23|4311.23
#2023-10-24|4392.27
#2023-10-25|4424.00
#2023-10-26|4409.15
#2023-10-27|4317.13
#2023-10-30|4392.16
#2023-10-31|4440.53
#2023-11-01|4519.70
#2023-11-02|4485.29
#2023-11-03|4486.38
#2023-11-06|4495.54
#2023-11-07|4494.86
#2023-11-08|4492.88
#2023-11-09|4497.96
#2023-11-10|4533.85
#2023-11-13|4546.82
#2023-11-14|4545.79
#2023-11-15|4514.26
#2023-11-16|4562.80
#2023-11-17|4557.40
#2023-11-20|4578.72
#2023-11-21|4627.12
#2023-11-22|4650.65
#2023-11-23|4650.65
#2023-11-24|4678.29
#2023-11-27|4699.81
#2023-11-28|4642.09
#2023-11-29|4633.12
#2023-11-30|4707.15
#2023-12-01|4696.21
#2023-12-04|4724.12
#2023-12-05|4711.21
#2023-12-06|4667.36
#2023-12-07|4657.46
#2023-12-08|4664.77
#2023-12-11|4717.05
#2023-12-12|4754.37
#2023-12-13|4737.31
#2023-12-14|4623.21
#2023-12-15|4598.44
#2023-12-18|4630.59
#2023-12-19|4664.37
#2023-12-20|4599.73
#2023-12-21|4623.99
#2023-12-22|4650.14
#2023-12-25|4650.14
#2023-12-26|4661.61
#2023-12-27|4674.15
#2023-12-28|4700.33
#2023-12-29|4716.51
#2024-01-01|4716.51
#2024-01-02|4760.65
#2024-01-03|4756.31
#2024-01-04|4787.48
#2024-01-05|4795.84
#2024-01-08|4806.12
#2024-01-09|4799.76
#2024-01-10|4802.98
#2024-01-11|4844.08
#2024-01-12|4860.87
#2024-01-15|4860.87
#2024-01-16|4858.95
#2024-01-17|4875.32
#2024-01-18|4903.31
#2024-01-19|4997.49
#2024-01-22|5039.37
#2024-01-23|5032.12
#2024-01-24|5110.23
#2024-01-25|5112.63
#2024-01-26|5114.94
#2024-01-29|5113.83
#2024-01-30|5146.66
#2024-01-31|5115.24
#2024-02-01|5096.33
#2024-02-02|5134.40
#2024-02-05|5142.71
#2024-02-06|5128.30
#2024-02-07|5144.84
#2024-02-08|5145.71
#2024-02-09|5177.20
#2024-02-12|5194.54
#2024-02-13|5172.75
#2024-02-14|5257.96
#2024-02-15|5314.00
#2024-02-16|5315.47
#2024-02-19|5315.47
#2024-02-20|5306.36
#2024-02-21|5323.59
#2024-02-22|5370.20
#2024-02-23|5371.41
#2024-02-26|5373.64
#2024-02-27|5378.13
#2024-02-28|5383.27
#2024-02-29|5356.01
#2024-03-01|5315.64
#2024-03-04|5317.43
#2024-03-05|5324.39
#2024-03-06|5407.20
#2024-03-07|5389.88
#2024-03-08|5393.12
#2024-03-11|5422.53
#2024-03-12|5460.46
#2024-03-13|5488.26
#2024-03-14|5477.54
#2024-03-15|5509.10
#2024-03-18|5513.35
#2024-03-19|5526.93
#2024-03-20|5550.11
#2024-03-21|5551.60
#2024-03-22|5538.89
#2024-03-25|5567.83
#2024-03-26|5565.36
#2024-03-27|5629.56
#2024-03-28|5657.60
#2024-03-29|5657.60
#2024-04-01|5639.01
#2024-04-02|5610.80
#2024-04-03|5611.00
#2024-04-04|5559.96
#2024-04-05|5597.99
#2024-04-08|5598.21
#2024-04-09|5481.48
#2024-04-10|5468.53
#2024-04-11|5382.48
#2024-04-12|5394.08
#2024-04-15|5387.38
#2024-04-16|5401.92
#2024-04-17|5340.03
#2024-04-18|5395.82
#2024-04-19|5505.04
#2024-04-22|5525.16
#2024-04-23|5530.34
#2024-04-24|5469.72
#2024-04-25|5450.60
#2024-04-26|5383.67
#2024-04-29|5395.72
#2024-04-30|5399.19
#2024-05-01|5460.29
#2024-05-02|5458.62
#2024-05-03|5453.46
#2024-05-06|5548.15
#2024-05-07|5555.67
#2024-05-08|5563.54
#2024-05-09|5577.65
#2024-05-10|5601.23
#2024-05-13|5551.59
#2024-05-14|5560.80
#2024-05-15|5512.07
#2024-05-16|5581.84
#2024-05-17|5653.48
#2024-05-20|5560.65
#2024-05-21|5585.91
#2024-05-22|5571.31
#2024-05-23|5476.81
#2024-05-24|5507.18
#2024-05-27|5507.18
#2024-05-28|5473.47
#2024-05-29|5438.37
#2024-05-30|5520.25
#2024-05-31|5614.29
#2024-06-03|5548.13
#2024-06-04|5542.54
#2024-06-05|5532.28
#2024-06-06|5535.75
#2024-06-07|5561.83
#2024-06-10|5531.88
#2024-06-11|5467.21
#2024-06-12|5424.97
#2024-06-13|5426.04
#2024-06-14|5385.33
#2024-06-17|5460.70
#2024-06-18|5502.11
#2024-06-19|5502.11
#2024-06-20|5549.78
#2024-06-21|5514.63
#2024-06-24|5552.16
#2024-06-25|5490.60
#2024-06-26|5439.52
#2024-06-27|5493.47
#2024-06-28|5431.86
#2024-07-01|5442.31
#2024-07-02|5459.54
#2024-07-03|5428.63
#2024-07-04|5428.63
#2024-07-05|5399.57
#2024-07-08|5419.95
#2024-07-09|5409.87
#2024-07-10|5461.58
#2024-07-11|5520.47
#2024-07-12|5568.11
#2024-07-15|5632.72
#2024-07-16|5638.09
#2024-07-17|5767.70
#2024-07-18|5792.88
#2024-07-19|5614.59
#2024-07-22|5617.12
#2024-07-23|5654.17
#2024-07-24|5614.13
#2024-07-25|5599.81
#2024-07-26|5742.27
#2024-07-29|5730.10
#2024-07-30|5834.65
#2024-07-31|5801.22
#2024-08-01|5774.22
#2024-08-02|5782.12
#2024-08-05|5643.21
#2024-08-06|5652.79
#2024-08-07|5672.38
#2024-08-08|5732.23
#2024-08-09|5772.99
#2024-08-12|5748.60
#2024-08-13|5764.08
#2024-08-14|5915.56
#2024-08-15|5942.90
#2024-08-16|5960.97
#2024-08-19|5993.65
#2024-08-20|5971.49
#2024-08-21|5975.44
#2024-08-22|6013.02
#2024-08-23|6058.79
#2024-08-26|6073.86
#2024-08-27|6112.54
#2024-08-28|6156.28
#2024-08-29|6207.41
#2024-08-30|6252.82
#2024-09-02|6252.82
#2024-09-03|6255.08
#2024-09-04|6299.43
#2024-09-05|6217.95
#2024-09-06|6198.29
#2024-09-09|6271.16
#2024-09-10|6223.95
#2024-09-11|6142.17
#2024-09-12|6192.96
#2024-09-13|6277.83
#2024-09-16|6327.65
#2024-09-17|6325.43
#2024-09-18|6316.54
#2024-09-19|6300.72
#2024-09-20|6312.81
#2024-09-23|6334.62
#2024-09-24|6303.50
#2024-09-25|6291.45
#2024-09-26|6263.93
#2024-09-27|6257.69
#2024-09-30|6277.72
#2024-10-01|6310.95
#2024-10-02|6306.81
#2024-10-03|6260.62
#2024-10-04|6341.16
#2024-10-07|6087.67
#2024-10-08|6163.98
#2024-10-09|6211.87
#2024-10-10|6220.39
#2024-10-11|6283.52
#2024-10-14|6312.73
#2024-10-15|6316.65
#2024-10-16|6397.04
#2024-10-17|6491.46
#2024-10-18|6481.79
#2024-10-21|6415.06
#2024-10-22|6370.71
#2024-10-23|6349.82
#2024-10-24|6343.05
#2024-10-25|6236.92
#2024-10-28|6277.57
#2024-10-29|6222.96
#2024-10-30|6244.81
#2024-10-31|6189.59
#2024-11-01|6146.41
#2024-11-04|6114.56
#2024-11-05|6204.10
#2024-11-06|6427.86
#2024-11-07|6372.11
#2024-11-08|6494.29
#2024-11-11|6504.77
#2024-11-12|6535.79
#2024-11-13|6524.86
#2024-11-14|6506.86
#2024-11-15|6525.70
#2024-11-18|6554.00
#2024-11-19|6488.75
#2024-11-20|6511.02
#2024-11-21|6622.90
#2024-11-22|6674.01
#2024-11-25|6697.14
#2024-11-26|6753.89
#2024-11-27|6774.04
#2024-11-28|6774.04
#2024-11-29|6771.18
#2024-12-02|6706.33
#2024-12-03|6660.00
#2024-12-04|6641.65
#2024-12-05|6661.18
#2024-12-06|6588.85
#2024-12-09|6447.95
#2024-12-10|6369.27
#2024-12-11|6361.26
#2024-12-12|6336.42
#2024-12-13|6420.72
#2024-12-16|6404.23
#2024-12-17|6342.76
#2024-12-18|6173.71
#2024-12-19|6192.45
#2024-12-20|6240.50
#2024-12-23|6252.37
#2024-12-24|6309.82
#2024-12-25|6309.82
#2024-12-26|6325.77
#2024-12-27|6277.75
#2024-12-30|6236.70
#2024-12-31|6249.82
#2025-01-01|6249.82
#2025-01-02|6216.77
#2025-01-03|6223.46
#2025-01-06|6145.12
#2025-01-07|6168.17
#2025-01-08|6187.50
#2025-01-09|6187.50
#2025-01-10|6000.62
#2025-01-13|6043.34
#2025-01-14|6155.92
#2025-01-15|6228.88
#2025-01-16|6317.36
#2025-01-17|6264.44
#2025-01-20|6264.44
#2025-01-21|6250.69
#2025-01-22|6226.93
#2025-01-23|6183.86
#2025-01-24|6199.63
#2025-01-27|6387.09
#2025-01-28|6323.93
#2025-01-29|6337.45
#2025-01-30|6375.51
#2025-01-31|6314.00
#2025-02-03|6333.94
#2025-02-04|6325.37
#2025-02-05|6374.90
#2025-02-06|6440.39
#2025-02-07|6399.15
#2025-02-10|6337.44
#2025-02-11|6396.19
#2025-02-12|6339.57
#2025-02-13|6437.13
#2025-02-14|6371.27
#2025-02-17|6371.27
#2025-02-18|6397.82
#2025-02-19|6445.08
#2025-02-20|6414.39
#2025-02-21|6384.51
#2025-02-24|6507.78
#2025-02-25|6613.44
#2025-02-26|6540.15
#2025-02-27|6682.62
#2025-02-28|6774.94
#2025-03-03|6838.62
#2025-03-04|6728.48
#2025-03-05|6755.83
#2025-03-06|6718.66
#2025-03-07|6727.14
#2025-03-10|6720.52
#2025-03-11|6699.22
#2025-03-12|6645.82
#2025-03-13|6712.40
#2025-03-14|6842.73
#2025-03-17|6949.03
#2025-03-18|6844.86
#2025-03-19|6797.07
#2025-03-20|6810.45
#2025-03-21|6755.96
#2025-03-24|6819.58
#2025-03-25|6832.58
#2025-03-26|6855.85
#2025-03-27|6903.40
#2025-03-28|6911.82
#2025-03-31|6990.35
#2025-04-01|6999.66
#2025-04-02|6980.03
#2025-04-03|6982.90
#2025-04-04|6412.30
#2025-04-07|6256.50
#2025-04-08|6314.47
#2025-04-09|6595.82
#2025-04-10|6566.40
#2025-04-11|6608.31
#2025-04-14|6714.62
#2025-04-15|6670.57
#2025-04-16|6654.96
#2025-04-17|6606.17
#2025-04-18|6606.17
#2025-04-21|6421.04
#2025-04-22|6652.23
#2025-04-23|6637.54
#2025-04-24|6649.25
#2025-04-25|6569.60
#2025-04-28|6643.94
#2025-04-29|6718.80
#2025-04-30|6759.08
#2025-05-01|6698.27
#2025-05-02|6831.85
#2025-05-05|6826.97
#2025-05-06|6851.29
#2025-05-07|6887.73
#2025-05-08|6858.05
#2025-05-09|6862.39
#2025-05-12|6842.84
#2025-05-13|6812.97
#2025-05-14|6719.85
#2025-05-15|6865.53
#2025-05-16|6950.75
#2025-05-19|6978.85
#2025-05-20|6928.49
#2025-05-21|6824.54
#2025-05-22|6759.87
#2025-05-23|6773.44
#2025-05-26|6773.44
#2025-05-27|6864.23
#2025-05-28|6808.79
#2025-05-29|6861.95
#2025-05-30|6960.96
#2025-06-02|7021.47
#2025-06-03|6989.05
#2025-06-04|6882.09
#2025-06-05|6862.33
#2025-06-06|6904.23
#2025-06-09|6764.25
#2025-06-10|6664.81
#2025-06-11|6647.38
#2025-06-12|6756.57
#2025-06-13|6713.72
#2025-06-16|6715.66
#2025-06-17|6674.25
#2025-06-18|6626.53
#2025-06-19|6626.53
#2025-06-20|6662.21
#2025-06-23|6766.67
#2025-06-24|6741.55
#2025-06-25|6605.81
#2025-06-26|6673.45
#2025-06-27|6703.42
#2025-06-30|6791.69
#2025-07-01|6764.06
#2025-07-02|6598.73
#2025-07-03|6699.38
#2025-07-04|6699.38
#2025-07-07|6582.62
#2025-07-08|6549.38
#2025-07-09|6541.40
#2025-07-10|6512.47
#2025-07-11|6454.63
#2025-07-14|6523.26
#2025-07-15|6398.40
#2025-07-16|6462.36
#2025-07-17|6492.19
#2025-07-18|6502.20
#2025-07-21|6456.77
#2025-07-22|6542.81
#2025-07-23|6500.43
#2025-07-24|6452.11
#2025-07-25|6487.51
#2025-07-28|6369.58
#2025-07-29|6382.76
#2025-07-30|6351.10
#2025-07-31|6382.34
#2025-08-01|6349.92
#2025-08-04|6411.76
#2025-08-05|6430.96
#2025-08-06|6518.60
#2025-08-07|6456.16
#2025-08-08|6486.65
#2025-08-11|6478.95
#2025-08-12|6487.25
#2025-08-13|6611.79
#2025-08-14|6614.69
#2025-08-15|6540.52
#2025-08-18|6520.69
#2025-08-19|6608.43
#2025-08-20|6688.15
#2025-08-21|6638.35
#2025-08-22|6658.20
#2025-08-25|6566.51
#2025-08-26|6561.83
#2025-08-27|6579.77
#2025-08-28|6577.03
#2025-08-29|6603.51
#2025-09-01|6603.51
#2025-09-02|6593.58
#2025-09-03|6624.85
#2025-09-04|6693.39
#2025-09-05|6589.24
#2025-09-08|6606.48
#2025-09-09|6568.42
#2025-09-10|6570.27
#2025-09-11|6687.64
#2025-09-12|6647.44
#2025-09-15|6559.13
#2025-09-16|6508.94
#2025-09-17|6536.00
#2025-09-18|6583.37
#2025-09-19|6577.54
#2025-09-22|6571.89
#2025-09-23|6575.46
#2025-09-24|6610.26
#2025-09-25|6596.84
#2025-09-26|6665.50
#2025-09-29|6641.13
#2025-09-30|6708.30
#2025-10-01|6663.29
#2025-10-02|6670.70
#2025-10-03|6745.74
#2025-10-06|6712.86
#2025-10-07|6762.04
#2025-10-08|6747.82
#2025-10-09|6672.93
#2025-10-10|6609.55
#2025-10-13|6583.38
#2025-10-14|6680.55
#2025-10-15|6473.63
#2025-10-16|6274.83
#2025-10-17|6325.32
#2025-10-20|6299.39
#2025-10-21|6347.12
#2025-10-22|6385.26
#2025-10-23|6403.63
#2025-10-24|6377.50
#2025-10-27|6362.96
#2025-10-28|6222.40
#2025-10-29|6175.23
#2025-10-30|6220.22
#2025-10-31|6206.75
#2025-11-03|6180.28
#2025-11-04|6323.33
#2025-11-05|6324.67
#2025-11-06|6323.19
#2025-11-07|6459.28
#2025-11-10|6491.77
#2025-11-11|6561.78
#2025-11-12|6600.77
#2025-11-13|6622.64
#2025-11-14|6635.83
#2025-11-17|6589.64
#2025-11-18|6613.22
#2025-11-19|6562.14
#2025-11-20|6608.29
#2025-11-21|6672.73
#2025-11-24|6640.69
#2025-11-25|6695.94
#2025-11-26|6723.13
#2025-11-27|6723.13
#2025-11-28|6702.91
#2025-12-01|6646.63
#2025-12-02|6624.59
#2025-12-03|6589.61
#2025-12-04|6567.55
#2025-12-05|6493.87
#2025-12-08|6485.95
#2025-12-09|6543.50
#2025-12-10|6514.72
#2025-12-11|6684.74
#2025-12-12|6755.48
#2025-12-15|6827.06
#2025-12-16|6757.99
#2025-12-17|6757.05
#2025-12-18|6745.50
#2025-12-19|6730.19
#2025-12-22|6775.22
#2025-12-23|6787.01
#2025-12-24|6791.84
#2025-12-25|6791.84
#2025-12-26|6771.02
#2025-12-29|6792.04
#2025-12-30|6795.90
#2025-12-31|6741.59
#2026-01-01|6741.59
#2026-01-02|6632.54
#2026-01-05|6704.57
#2026-01-06|6655.82
#2026-01-07|6607.44
#2026-01-08|6698.92
#2026-01-09|6656.79
#2026-01-12|6638.49
#2026-01-13|6433.43
#2026-01-14|6466.83
#2026-01-15|6453.40
#2026-01-16|6415.07
#2026-01-19|6415.07
#2026-01-20|6424.46
#2026-01-21|6432.49
#2026-01-22|6463.29
#2026-01-23|6424.65
#2026-01-26|6484.19
#2026-01-27|6439.00
#2026-01-28|6486.41
#2026-01-29|6497.38
#2026-01-30|6522.23
#2026-02-02|6509.65
#2026-02-03|6528.81
#2026-02-04|6700.10
#2026-02-05|6783.63
#2026-02-06|6741.44
#2026-02-09|6606.40
#2026-02-10|6635.76
#2026-02-11|6692.02
#2026-02-12|6696.55
#2026-02-13|6623.21
#2026-02-16|6623.21
#2026-02-17|6734.80
#2026-02-18|6656.86
#2026-02-19|6616.35
#2026-02-20|6669.26
#2026-02-23|6644.70
#2026-02-24|6707.48
#2026-02-25|6700.62
#2026-02-26|6797.25
#2026-02-27|6842.73
#2026-03-02|6882.27
#2026-03-03|6835.72
#2026-03-04|6798.77
#2026-03-05|6743.86
#2026-03-06|6707.29
#2026-03-09|6604.22
#2026-03-10|6595.51
#2026-03-11|6512.63
#2026-03-12|6570.40
#2026-03-13|6586.06
#2026-03-16|6611.60
#2026-03-17|6610.43
#2026-03-18|6501.36
#2026-03-19|6439.45
#2026-03-20|6450.36
#2026-03-23|6490.30
#2026-03-24|6492.33
#2026-03-25|6428.85
#2026-03-26|6466.34
#2026-03-27|6341.66
#2026-03-30|6454.45
#2026-03-31|6451.62
#2026-04-01|6397.48
#2026-04-02|6452.89