Table Data - Nasdaq US Benchmark Financials Net Total Return Index
| Title | Nasdaq US Benchmark Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-04-02 |
| Last Updated | 2026-04-02 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1061.21 |
| 2012-12-04 | 1058.34 |
| 2012-12-05 | 1067.83 |
| 2012-12-06 | 1070.95 |
| 2012-12-07 | 1076.99 |
| 2012-12-10 | 1075.43 |
| 2012-12-11 | 1080.13 |
| 2012-12-12 | 1083.29 |
| 2012-12-13 | 1077.19 |
| 2012-12-14 | 1074.07 |
| 2012-12-17 | 1093.63 |
| 2012-12-18 | 1107.98 |
| 2012-12-19 | 1102.52 |
| 2012-12-20 | 1116.44 |
| 2012-12-21 | 1105.11 |
| 2012-12-24 | 1104.01 |
| 2012-12-25 | . |
| 2012-12-26 | 1100.95 |
| 2012-12-27 | 1098.28 |
| 2012-12-28 | 1090.42 |
| 2012-12-31 | 1104.99 |
| 2013-01-01 | . |
| 2013-01-02 | 1135.94 |
| 2013-01-03 | 1135.26 |
| 2013-01-04 | 1148.21 |
| 2013-01-07 | 1145.55 |
| 2013-01-08 | 1143.61 |
| 2013-01-09 | 1144.00 |
| 2013-01-10 | 1155.60 |
| 2013-01-11 | 1152.84 |
| 2013-01-14 | 1151.19 |
| 2013-01-15 | 1155.40 |
| 2013-01-16 | 1155.88 |
| 2013-01-17 | 1156.69 |
| 2013-01-18 | 1158.17 |
| 2013-01-21 | . |
| 2013-01-22 | 1168.36 |
| 2013-01-23 | 1167.38 |
| 2013-01-24 | 1171.73 |
| 2013-01-25 | 1176.70 |
| 2013-01-28 | 1172.61 |
| 2013-01-29 | 1177.67 |
| 2013-01-30 | 1172.67 |
| 2013-01-31 | 1172.80 |
| 2013-02-01 | 1187.55 |
| 2013-02-04 | 1175.11 |
| 2013-02-05 | 1187.41 |
| 2013-02-06 | 1190.64 |
| 2013-02-07 | 1185.75 |
| 2013-02-08 | 1190.72 |
| 2013-02-11 | 1193.31 |
| 2013-02-12 | 1201.86 |
| 2013-02-13 | 1200.26 |
| 2013-02-14 | 1203.29 |
| 2013-02-15 | 1201.31 |
| 2013-02-18 | . |
| 2013-02-19 | 1210.60 |
| 2013-02-20 | 1193.66 |
| 2013-02-21 | 1184.88 |
| 2013-02-22 | 1198.41 |
| 2013-02-25 | 1169.40 |
| 2013-02-26 | 1175.09 |
| 2013-02-27 | 1191.90 |
| 2013-02-28 | 1190.30 |
| 2013-03-01 | 1193.66 |
| 2013-03-04 | 1203.20 |
| 2013-03-05 | 1213.71 |
| 2013-03-06 | 1220.12 |
| 2013-03-07 | 1226.40 |
| 2013-03-08 | 1230.43 |
| 2013-03-11 | 1237.64 |
| 2013-03-12 | 1230.58 |
| 2013-03-13 | 1234.92 |
| 2013-03-14 | 1242.75 |
| 2013-03-15 | 1244.63 |
| 2013-03-18 | 1234.95 |
| 2013-03-19 | 1228.44 |
| 2013-03-20 | 1236.23 |
| 2013-03-21 | 1224.46 |
| 2013-03-22 | 1230.85 |
| 2013-03-25 | 1228.84 |
| 2013-03-26 | 1237.96 |
| 2013-03-27 | 1234.56 |
| 2013-03-28 | 1238.23 |
| 2013-03-29 | . |
| 2013-04-01 | 1231.44 |
| 2013-04-02 | 1236.95 |
| 2013-04-03 | 1217.88 |
| 2013-04-04 | 1228.93 |
| 2013-04-05 | 1225.86 |
| 2013-04-08 | 1238.18 |
| 2013-04-09 | 1240.44 |
| 2013-04-10 | 1254.68 |
| 2013-04-11 | 1258.60 |
| 2013-04-12 | 1253.48 |
| 2013-04-15 | 1223.81 |
| 2013-04-16 | 1243.19 |
| 2013-04-17 | 1221.19 |
| 2013-04-18 | 1210.80 |
| 2013-04-19 | 1227.19 |
| 2013-04-22 | 1227.83 |
| 2013-04-23 | 1247.65 |
| 2013-04-24 | 1255.23 |
| 2013-04-25 | 1260.47 |
| 2013-04-26 | 1255.49 |
| 2013-04-29 | 1261.72 |
| 2013-04-30 | 1267.70 |
| 2013-05-01 | 1252.52 |
| 2013-05-02 | 1264.36 |
| 2013-05-03 | 1276.79 |
| 2013-05-06 | 1288.63 |
| 2013-05-07 | 1297.16 |
| 2013-05-08 | 1305.10 |
| 2013-05-09 | 1296.04 |
| 2013-05-10 | 1301.19 |
| 2013-05-13 | 1304.52 |
| 2013-05-14 | 1323.99 |
| 2013-05-15 | 1335.36 |
| 2013-05-16 | 1327.15 |
| 2013-05-17 | 1344.01 |
| 2013-05-20 | 1345.22 |
| 2013-05-21 | 1347.73 |
| 2013-05-22 | 1330.61 |
| 2013-05-23 | 1321.81 |
| 2013-05-24 | 1323.22 |
| 2013-05-27 | . |
| 2013-05-28 | 1333.12 |
| 2013-05-29 | 1329.49 |
| 2013-05-30 | 1341.39 |
| 2013-05-31 | 1322.06 |
| 2013-06-03 | 1324.56 |
| 2013-06-04 | 1313.11 |
| 2013-06-05 | 1292.77 |
| 2013-06-06 | 1311.66 |
| 2013-06-07 | 1328.71 |
| 2013-06-10 | 1330.60 |
| 2013-06-11 | 1308.85 |
| 2013-06-12 | 1295.98 |
| 2013-06-13 | 1320.66 |
| 2013-06-14 | 1307.26 |
| 2013-06-17 | 1318.20 |
| 2013-06-18 | 1327.11 |
| 2013-06-19 | 1308.02 |
| 2013-06-20 | 1278.52 |
| 2013-06-21 | 1280.88 |
| 2013-06-24 | 1260.26 |
| 2013-06-25 | 1282.48 |
| 2013-06-26 | 1294.62 |
| 2013-06-27 | 1312.63 |
| 2013-06-28 | 1305.45 |
| 2013-07-01 | 1312.98 |
| 2013-07-02 | 1314.72 |
| 2013-07-03 | 1311.56 |
| 2013-07-04 | . |
| 2013-07-05 | 1331.54 |
| 2013-07-08 | 1339.06 |
| 2013-07-09 | 1349.96 |
| 2013-07-10 | 1342.58 |
| 2013-07-11 | 1356.37 |
| 2013-07-12 | 1365.24 |
| 2013-07-15 | 1370.64 |
| 2013-07-16 | 1365.07 |
| 2013-07-17 | 1371.56 |
| 2013-07-18 | 1388.67 |
| 2013-07-19 | 1388.44 |
| 2013-07-22 | 1397.65 |
| 2013-07-23 | 1394.47 |
| 2013-07-24 | 1381.83 |
| 2013-07-25 | 1385.62 |
| 2013-07-26 | 1383.59 |
| 2013-07-29 | 1373.74 |
| 2013-07-30 | 1373.54 |
| 2013-07-31 | 1369.42 |
| 2013-08-01 | 1390.95 |
| 2013-08-02 | 1391.32 |
| 2013-08-05 | 1388.53 |
| 2013-08-06 | 1377.62 |
| 2013-08-07 | 1367.95 |
| 2013-08-08 | 1371.29 |
| 2013-08-09 | 1368.80 |
| 2013-08-12 | 1363.25 |
| 2013-08-13 | 1365.78 |
| 2013-08-14 | 1361.73 |
| 2013-08-15 | 1340.99 |
| 2013-08-16 | 1336.32 |
| 2013-08-19 | 1319.45 |
| 2013-08-20 | 1333.12 |
| 2013-08-21 | 1325.92 |
| 2013-08-22 | 1339.91 |
| 2013-08-23 | 1342.39 |
| 2013-08-26 | 1334.35 |
| 2013-08-27 | 1305.11 |
| 2013-08-28 | 1306.24 |
| 2013-08-29 | 1310.78 |
| 2013-08-30 | 1302.25 |
| 2013-09-02 | . |
| 2013-09-03 | 1310.70 |
| 2013-09-04 | 1320.09 |
| 2013-09-05 | 1321.71 |
| 2013-09-06 | 1323.37 |
| 2013-09-09 | 1338.96 |
| 2013-09-10 | 1353.84 |
| 2013-09-11 | 1356.57 |
| 2013-09-12 | 1347.86 |
| 2013-09-13 | 1351.86 |
| 2013-09-16 | 1364.88 |
| 2013-09-17 | 1371.58 |
| 2013-09-18 | 1386.44 |
| 2013-09-19 | 1379.93 |
| 2013-09-20 | 1373.72 |
| 2013-09-23 | 1357.81 |
| 2013-09-24 | 1350.93 |
| 2013-09-25 | 1356.08 |
| 2013-09-26 | 1357.81 |
| 2013-09-27 | 1353.13 |
| 2013-09-30 | 1344.10 |
| 2013-10-01 | 1355.71 |
| 2013-10-02 | 1353.61 |
| 2013-10-03 | 1341.74 |
| 2013-10-04 | 1351.73 |
| 2013-10-07 | 1337.13 |
| 2013-10-08 | 1319.84 |
| 2013-10-09 | 1323.47 |
| 2013-10-10 | 1360.36 |
| 2013-10-11 | 1370.46 |
| 2013-10-14 | 1376.27 |
| 2013-10-15 | 1366.35 |
| 2013-10-16 | 1393.12 |
| 2013-10-17 | 1407.33 |
| 2013-10-18 | 1411.90 |
| 2013-10-21 | 1409.39 |
| 2013-10-22 | 1412.73 |
| 2013-10-23 | 1403.97 |
| 2013-10-24 | 1408.13 |
| 2013-10-25 | 1413.66 |
| 2013-10-28 | 1411.75 |
| 2013-10-29 | 1414.49 |
| 2013-10-30 | 1406.88 |
| 2013-10-31 | 1391.63 |
| 2013-11-01 | 1395.29 |
| 2013-11-04 | 1396.08 |
| 2013-11-05 | 1389.37 |
| 2013-11-06 | 1394.00 |
| 2013-11-07 | 1377.13 |
| 2013-11-08 | 1402.69 |
| 2013-11-11 | 1403.84 |
| 2013-11-12 | 1393.48 |
| 2013-11-13 | 1405.08 |
| 2013-11-14 | 1415.77 |
| 2013-11-15 | 1421.66 |
| 2013-11-18 | 1419.37 |
| 2013-11-19 | 1418.71 |
| 2013-11-20 | 1414.23 |
| 2013-11-21 | 1433.67 |
| 2013-11-22 | 1440.04 |
| 2013-11-25 | 1441.28 |
| 2013-11-26 | 1441.13 |
| 2013-11-27 | 1447.04 |
| 2013-11-28 | . |
| 2013-11-29 | 1442.11 |
| 2013-12-02 | 1437.47 |
| 2013-12-03 | 1425.55 |
| 2013-12-04 | 1427.99 |
| 2013-12-05 | 1418.30 |
| 2013-12-06 | 1436.42 |
| 2013-12-09 | 1440.61 |
| 2013-12-10 | 1435.00 |
| 2013-12-11 | 1416.98 |
| 2013-12-12 | 1416.28 |
| 2013-12-13 | 1419.02 |
| 2013-12-16 | 1427.34 |
| 2013-12-17 | 1422.52 |
| 2013-12-18 | 1452.38 |
| 2013-12-19 | 1447.78 |
| 2013-12-20 | 1457.39 |
| 2013-12-23 | 1466.07 |
| 2013-12-24 | 1469.01 |
| 2013-12-25 | . |
| 2013-12-26 | 1471.46 |
| 2013-12-27 | 1470.61 |
| 2013-12-30 | 1469.82 |
| 2013-12-31 | 1474.92 |
| 2014-01-01 | . |
| 2014-01-02 | 1466.22 |
| 2014-01-03 | 1474.27 |
| 2014-01-06 | 1474.50 |
| 2014-01-07 | 1477.63 |
| 2014-01-08 | 1480.72 |
| 2014-01-09 | 1484.51 |
| 2014-01-10 | 1483.98 |
| 2014-01-13 | 1463.76 |
| 2014-01-14 | 1475.44 |
| 2014-01-15 | 1490.40 |
| 2014-01-16 | 1482.87 |
| 2014-01-17 | 1480.45 |
| 2014-01-20 | . |
| 2014-01-21 | 1484.35 |
| 2014-01-22 | 1488.46 |
| 2014-01-23 | 1466.75 |
| 2014-01-24 | 1433.91 |
| 2014-01-27 | 1422.18 |
| 2014-01-28 | 1439.47 |
| 2014-01-29 | 1423.64 |
| 2014-01-30 | 1442.58 |
| 2014-01-31 | 1426.46 |
| 2014-02-03 | 1391.41 |
| 2014-02-04 | 1404.17 |
| 2014-02-05 | 1402.30 |
| 2014-02-06 | 1420.87 |
| 2014-02-07 | 1436.89 |
| 2014-02-10 | 1439.48 |
| 2014-02-11 | 1452.39 |
| 2014-02-12 | 1453.23 |
| 2014-02-13 | 1459.47 |
| 2014-02-14 | 1462.25 |
| 2014-02-17 | . |
| 2014-02-18 | 1466.41 |
| 2014-02-19 | 1448.42 |
| 2014-02-20 | 1451.57 |
| 2014-02-21 | 1452.70 |
| 2014-02-24 | 1464.06 |
| 2014-02-25 | 1457.72 |
| 2014-02-26 | 1458.02 |
| 2014-02-27 | 1465.05 |
| 2014-02-28 | 1472.80 |
| 2014-03-03 | 1461.09 |
| 2014-03-04 | 1489.86 |
| 2014-03-05 | 1496.34 |
| 2014-03-06 | 1503.92 |
| 2014-03-07 | 1509.10 |
| 2014-03-10 | 1509.03 |
| 2014-03-11 | 1500.68 |
| 2014-03-12 | 1500.79 |
| 2014-03-13 | 1484.54 |
| 2014-03-14 | 1479.18 |
| 2014-03-17 | 1493.15 |
| 2014-03-18 | 1501.41 |
| 2014-03-19 | 1495.68 |
| 2014-03-20 | 1515.28 |
| 2014-03-21 | 1515.35 |
| 2014-03-24 | 1511.12 |
| 2014-03-25 | 1510.34 |
| 2014-03-26 | 1494.45 |
| 2014-03-27 | 1486.77 |
| 2014-03-28 | 1491.41 |
| 2014-03-31 | 1508.02 |
| 2014-04-01 | 1515.04 |
| 2014-04-02 | 1516.90 |
| 2014-04-03 | 1514.34 |
| 2014-04-04 | 1495.42 |
| 2014-04-07 | 1475.47 |
| 2014-04-08 | 1477.78 |
| 2014-04-09 | 1489.87 |
| 2014-04-10 | 1456.82 |
| 2014-04-11 | 1439.89 |
| 2014-04-14 | 1450.98 |
| 2014-04-15 | 1463.06 |
| 2014-04-16 | 1476.66 |
| 2014-04-17 | 1478.00 |
| 2014-04-18 | . |
| 2014-04-21 | 1478.09 |
| 2014-04-22 | 1488.11 |
| 2014-04-23 | 1489.34 |
| 2014-04-24 | 1488.34 |
| 2014-04-25 | 1471.89 |
| 2014-04-28 | 1466.47 |
| 2014-04-29 | 1477.32 |
| 2014-04-30 | 1482.13 |
| 2014-05-01 | 1484.18 |
| 2014-05-02 | 1484.67 |
| 2014-05-05 | 1479.62 |
| 2014-05-06 | 1460.85 |
| 2014-05-07 | 1478.61 |
| 2014-05-08 | 1481.20 |
| 2014-05-09 | 1481.22 |
| 2014-05-12 | 1497.14 |
| 2014-05-13 | 1493.01 |
| 2014-05-14 | 1480.75 |
| 2014-05-15 | 1465.72 |
| 2014-05-16 | 1469.19 |
| 2014-05-19 | 1477.50 |
| 2014-05-20 | 1466.97 |
| 2014-05-21 | 1477.04 |
| 2014-05-22 | 1482.37 |
| 2014-05-23 | 1488.31 |
| 2014-05-26 | . |
| 2014-05-27 | 1502.86 |
| 2014-05-28 | 1498.52 |
| 2014-05-29 | 1501.63 |
| 2014-05-30 | 1503.91 |
| 2014-06-02 | 1508.34 |
| 2014-06-03 | 1508.75 |
| 2014-06-04 | 1514.31 |
| 2014-06-05 | 1530.34 |
| 2014-06-06 | 1540.13 |
| 2014-06-09 | 1544.01 |
| 2014-06-10 | 1542.32 |
| 2014-06-11 | 1532.36 |
| 2014-06-12 | 1524.39 |
| 2014-06-13 | 1524.91 |
| 2014-06-16 | 1518.59 |
| 2014-06-17 | 1532.07 |
| 2014-06-18 | 1541.06 |
| 2014-06-19 | 1539.01 |
| 2014-06-20 | 1543.80 |
| 2014-06-23 | 1545.75 |
| 2014-06-24 | 1535.35 |
| 2014-06-25 | 1538.11 |
| 2014-06-26 | 1534.30 |
| 2014-06-27 | 1539.12 |
| 2014-06-30 | 1540.16 |
| 2014-07-01 | 1550.65 |
| 2014-07-02 | 1548.95 |
| 2014-07-03 | 1559.28 |
| 2014-07-04 | . |
| 2014-07-07 | 1551.31 |
| 2014-07-08 | 1539.81 |
| 2014-07-09 | 1543.58 |
| 2014-07-10 | 1534.88 |
| 2014-07-11 | 1536.51 |
| 2014-07-14 | 1545.83 |
| 2014-07-15 | 1554.08 |
| 2014-07-16 | 1551.27 |
| 2014-07-17 | 1531.70 |
| 2014-07-18 | 1548.07 |
| 2014-07-21 | 1543.89 |
| 2014-07-22 | 1549.33 |
| 2014-07-23 | 1552.10 |
| 2014-07-24 | 1556.51 |
| 2014-07-25 | 1546.56 |
| 2014-07-28 | 1546.90 |
| 2014-07-29 | 1538.62 |
| 2014-07-30 | 1543.73 |
| 2014-07-31 | 1513.86 |
| 2014-08-01 | 1503.49 |
| 2014-08-04 | 1514.02 |
| 2014-08-05 | 1501.11 |
| 2014-08-06 | 1506.61 |
| 2014-08-07 | 1499.49 |
| 2014-08-08 | 1512.84 |
| 2014-08-11 | 1516.66 |
| 2014-08-12 | 1516.95 |
| 2014-08-13 | 1526.66 |
| 2014-08-14 | 1533.52 |
| 2014-08-15 | 1527.60 |
| 2014-08-18 | 1544.83 |
| 2014-08-19 | 1547.04 |
| 2014-08-20 | 1550.73 |
| 2014-08-21 | 1564.83 |
| 2014-08-22 | 1559.53 |
| 2014-08-25 | 1569.53 |
| 2014-08-26 | 1574.53 |
| 2014-08-27 | 1572.12 |
| 2014-08-28 | 1565.21 |
| 2014-08-29 | 1572.56 |
| 2014-09-01 | . |
| 2014-09-02 | 1578.63 |
| 2014-09-03 | 1576.28 |
| 2014-09-04 | 1575.23 |
| 2014-09-05 | 1578.63 |
| 2014-09-08 | 1579.41 |
| 2014-09-09 | 1564.93 |
| 2014-09-10 | 1570.05 |
| 2014-09-11 | 1573.81 |
| 2014-09-12 | 1567.27 |
| 2014-09-15 | 1565.68 |
| 2014-09-16 | 1571.89 |
| 2014-09-17 | 1577.21 |
| 2014-09-18 | 1590.94 |
| 2014-09-19 | 1585.18 |
| 2014-09-22 | 1572.24 |
| 2014-09-23 | 1560.11 |
| 2014-09-24 | 1568.87 |
| 2014-09-25 | 1545.41 |
| 2014-09-26 | 1559.97 |
| 2014-09-29 | 1553.87 |
| 2014-09-30 | 1549.55 |
| 2014-10-01 | 1533.95 |
| 2014-10-02 | 1537.48 |
| 2014-10-03 | 1556.96 |
| 2014-10-06 | 1554.62 |
| 2014-10-07 | 1528.92 |
| 2014-10-08 | 1557.08 |
| 2014-10-09 | 1526.97 |
| 2014-10-10 | 1515.20 |
| 2014-10-13 | 1505.36 |
| 2014-10-14 | 1514.11 |
| 2014-10-15 | 1489.50 |
| 2014-10-16 | 1492.44 |
| 2014-10-17 | 1508.18 |
| 2014-10-20 | 1519.08 |
| 2014-10-21 | 1546.61 |
| 2014-10-22 | 1533.77 |
| 2014-10-23 | 1548.24 |
| 2014-10-24 | 1558.80 |
| 2014-10-27 | 1561.88 |
| 2014-10-28 | 1580.91 |
| 2014-10-29 | 1581.95 |
| 2014-10-30 | 1596.69 |
| 2014-10-31 | 1616.00 |
| 2014-11-03 | 1620.11 |
| 2014-11-04 | 1621.18 |
| 2014-11-05 | 1632.45 |
| 2014-11-06 | 1633.29 |
| 2014-11-07 | 1634.24 |
| 2014-11-10 | 1641.46 |
| 2014-11-11 | 1637.81 |
| 2014-11-12 | 1635.65 |
| 2014-11-13 | 1633.78 |
| 2014-11-14 | 1627.46 |
| 2014-11-17 | 1627.18 |
| 2014-11-18 | 1631.08 |
| 2014-11-19 | 1626.46 |
| 2014-11-20 | 1629.41 |
| 2014-11-21 | 1636.30 |
| 2014-11-24 | 1646.62 |
| 2014-11-25 | 1645.96 |
| 2014-11-26 | 1650.38 |
| 2014-11-27 | . |
| 2014-11-28 | 1649.16 |
| 2014-12-01 | 1636.37 |
| 2014-12-02 | 1651.51 |
| 2014-12-03 | 1658.93 |
| 2014-12-04 | 1660.49 |
| 2014-12-05 | 1674.53 |
| 2014-12-08 | 1678.42 |
| 2014-12-09 | 1677.73 |
| 2014-12-10 | 1654.84 |
| 2014-12-11 | 1661.05 |
| 2014-12-12 | 1628.81 |
| 2014-12-15 | 1615.19 |
| 2014-12-16 | 1601.86 |
| 2014-12-17 | 1638.41 |
| 2014-12-18 | 1672.74 |
| 2014-12-19 | 1672.99 |
| 2014-12-22 | 1683.33 |
| 2014-12-23 | 1692.27 |
| 2014-12-24 | 1690.30 |
| 2014-12-25 | . |
| 2014-12-26 | 1691.16 |
| 2014-12-29 | 1697.50 |
| 2014-12-30 | 1695.20 |
| 2014-12-31 | 1675.33 |
| 2015-01-01 | . |
| 2015-01-02 | 1677.13 |
| 2015-01-05 | 1646.26 |
| 2015-01-06 | 1624.93 |
| 2015-01-07 | 1642.84 |
| 2015-01-08 | 1665.31 |
| 2015-01-09 | 1644.42 |
| 2015-01-12 | 1633.22 |
| 2015-01-13 | 1629.06 |
| 2015-01-14 | 1610.42 |
| 2015-01-15 | 1592.33 |
| 2015-01-16 | 1611.92 |
| 2015-01-19 | . |
| 2015-01-20 | 1604.64 |
| 2015-01-21 | 1606.77 |
| 2015-01-22 | 1644.59 |
| 2015-01-23 | 1630.57 |
| 2015-01-26 | 1639.49 |
| 2015-01-27 | 1622.89 |
| 2015-01-28 | 1593.99 |
| 2015-01-29 | 1607.72 |
| 2015-01-30 | 1584.41 |
| 2015-02-02 | 1606.30 |
| 2015-02-03 | 1632.98 |
| 2015-02-04 | 1629.43 |
| 2015-02-05 | 1648.80 |
| 2015-02-06 | 1652.44 |
| 2015-02-09 | 1644.52 |
| 2015-02-10 | 1653.94 |
| 2015-02-11 | 1653.14 |
| 2015-02-12 | 1673.06 |
| 2015-02-13 | 1671.76 |
| 2015-02-16 | . |
| 2015-02-17 | 1677.01 |
| 2015-02-18 | 1668.92 |
| 2015-02-19 | 1661.83 |
| 2015-02-20 | 1675.53 |
| 2015-02-23 | 1671.97 |
| 2015-02-24 | 1676.15 |
| 2015-02-25 | 1677.16 |
| 2015-02-26 | 1672.12 |
| 2015-02-27 | 1665.93 |
| 2015-03-02 | 1680.31 |
| 2015-03-03 | 1675.12 |
| 2015-03-04 | 1663.69 |
| 2015-03-05 | 1670.01 |
| 2015-03-06 | 1654.33 |
| 2015-03-09 | 1662.71 |
| 2015-03-10 | 1632.36 |
| 2015-03-11 | 1641.34 |
| 2015-03-12 | 1675.58 |
| 2015-03-13 | 1664.57 |
| 2015-03-16 | 1682.03 |
| 2015-03-17 | 1679.44 |
| 2015-03-18 | 1689.36 |
| 2015-03-19 | 1676.41 |
| 2015-03-20 | 1698.89 |
| 2015-03-23 | 1692.59 |
| 2015-03-24 | 1679.82 |
| 2015-03-25 | 1654.49 |
| 2015-03-26 | 1651.88 |
| 2015-03-27 | 1650.45 |
| 2015-03-30 | 1671.73 |
| 2015-03-31 | 1661.88 |
| 2015-04-01 | 1659.93 |
| 2015-04-02 | 1669.24 |
| 2015-04-03 | . |
| 2015-04-06 | 1671.36 |
| 2015-04-07 | 1663.28 |
| 2015-04-08 | 1669.73 |
| 2015-04-09 | 1667.67 |
| 2015-04-10 | 1668.32 |
| 2015-04-13 | 1671.55 |
| 2015-04-14 | 1672.17 |
| 2015-04-15 | 1677.74 |
| 2015-04-16 | 1679.36 |
| 2015-04-17 | 1657.39 |
| 2015-04-20 | 1665.89 |
| 2015-04-21 | 1660.41 |
| 2015-04-22 | 1673.48 |
| 2015-04-23 | 1675.23 |
| 2015-04-24 | 1671.78 |
| 2015-04-27 | 1665.39 |
| 2015-04-28 | 1674.58 |
| 2015-04-29 | 1672.06 |
| 2015-04-30 | 1657.28 |
| 2015-05-01 | 1667.88 |
| 2015-05-04 | 1681.19 |
| 2015-05-05 | 1666.47 |
| 2015-05-06 | 1660.07 |
| 2015-05-07 | 1671.97 |
| 2015-05-08 | 1694.39 |
| 2015-05-11 | 1687.84 |
| 2015-05-12 | 1683.24 |
| 2015-05-13 | 1683.24 |
| 2015-05-14 | 1699.98 |
| 2015-05-15 | 1693.75 |
| 2015-05-18 | 1703.55 |
| 2015-05-19 | 1712.29 |
| 2015-05-20 | 1706.93 |
| 2015-05-21 | 1702.11 |
| 2015-05-22 | 1700.21 |
| 2015-05-25 | . |
| 2015-05-26 | 1685.40 |
| 2015-05-27 | 1701.06 |
| 2015-05-28 | 1699.79 |
| 2015-05-29 | 1685.11 |
| 2015-06-01 | 1689.39 |
| 2015-06-02 | 1691.29 |
| 2015-06-03 | 1700.32 |
| 2015-06-04 | 1687.16 |
| 2015-06-05 | 1694.47 |
| 2015-06-08 | 1685.13 |
| 2015-06-09 | 1688.50 |
| 2015-06-10 | 1712.85 |
| 2015-06-11 | 1718.32 |
| 2015-06-12 | 1712.37 |
| 2015-06-15 | 1704.62 |
| 2015-06-16 | 1714.74 |
| 2015-06-17 | 1712.67 |
| 2015-06-18 | 1729.11 |
| 2015-06-19 | 1715.86 |
| 2015-06-22 | 1726.68 |
| 2015-06-23 | 1731.14 |
| 2015-06-24 | 1717.14 |
| 2015-06-25 | 1706.43 |
| 2015-06-26 | 1712.98 |
| 2015-06-29 | 1672.49 |
| 2015-06-30 | 1679.10 |
| 2015-07-01 | 1700.91 |
| 2015-07-02 | 1694.91 |
| 2015-07-03 | . |
| 2015-07-06 | 1692.00 |
| 2015-07-07 | 1694.56 |
| 2015-07-08 | 1668.72 |
| 2015-07-09 | 1678.55 |
| 2015-07-10 | 1699.20 |
| 2015-07-13 | 1715.31 |
| 2015-07-14 | 1721.60 |
| 2015-07-15 | 1731.00 |
| 2015-07-16 | 1745.95 |
| 2015-07-17 | 1741.87 |
| 2015-07-20 | 1745.80 |
| 2015-07-21 | 1741.99 |
| 2015-07-22 | 1753.24 |
| 2015-07-23 | 1737.67 |
| 2015-07-24 | 1727.28 |
| 2015-07-27 | 1714.74 |
| 2015-07-28 | 1722.41 |
| 2015-07-29 | 1736.65 |
| 2015-07-30 | 1739.49 |
| 2015-07-31 | 1733.89 |
| 2015-08-03 | 1735.99 |
| 2015-08-04 | 1733.21 |
| 2015-08-05 | 1735.92 |
| 2015-08-06 | 1728.30 |
| 2015-08-07 | 1728.65 |
| 2015-08-10 | 1744.63 |
| 2015-08-11 | 1730.70 |
| 2015-08-12 | 1718.41 |
| 2015-08-13 | 1723.42 |
| 2015-08-14 | 1735.64 |
| 2015-08-17 | 1740.41 |
| 2015-08-18 | 1738.88 |
| 2015-08-19 | 1724.52 |
| 2015-08-20 | 1690.82 |
| 2015-08-21 | 1643.22 |
| 2015-08-24 | 1568.25 |
| 2015-08-25 | 1543.27 |
| 2015-08-26 | 1598.39 |
| 2015-08-27 | 1636.87 |
| 2015-08-28 | 1633.44 |
| 2015-08-31 | 1620.73 |
| 2015-09-01 | 1568.53 |
| 2015-09-02 | 1590.26 |
| 2015-09-03 | 1597.84 |
| 2015-09-04 | 1570.00 |
| 2015-09-07 | . |
| 2015-09-08 | 1607.33 |
| 2015-09-09 | 1586.69 |
| 2015-09-10 | 1594.15 |
| 2015-09-11 | 1602.45 |
| 2015-09-14 | 1598.73 |
| 2015-09-15 | 1619.61 |
| 2015-09-16 | 1630.18 |
| 2015-09-17 | 1614.73 |
| 2015-09-18 | 1586.84 |
| 2015-09-21 | 1604.38 |
| 2015-09-22 | 1584.10 |
| 2015-09-23 | 1587.68 |
| 2015-09-24 | 1577.33 |
| 2015-09-25 | 1594.16 |
| 2015-09-28 | 1556.23 |
| 2015-09-29 | 1562.09 |
| 2015-09-30 | 1581.60 |
| 2015-10-01 | 1584.41 |
| 2015-10-02 | 1585.92 |
| 2015-10-05 | 1619.65 |
| 2015-10-06 | 1612.76 |
| 2015-10-07 | 1628.66 |
| 2015-10-08 | 1638.63 |
| 2015-10-09 | 1630.68 |
| 2015-10-12 | 1635.80 |
| 2015-10-13 | 1624.79 |
| 2015-10-14 | 1607.86 |
| 2015-10-15 | 1641.77 |
| 2015-10-16 | 1648.54 |
| 2015-10-19 | 1651.51 |
| 2015-10-20 | 1658.71 |
| 2015-10-21 | 1644.09 |
| 2015-10-22 | 1670.02 |
| 2015-10-23 | 1685.63 |
| 2015-10-26 | 1681.54 |
| 2015-10-27 | 1669.93 |
| 2015-10-28 | 1708.15 |
| 2015-10-29 | 1701.36 |
| 2015-10-30 | 1678.95 |
| 2015-11-02 | 1702.57 |
| 2015-11-03 | 1702.93 |
| 2015-11-04 | 1698.83 |
| 2015-11-05 | 1707.90 |
| 2015-11-06 | 1720.78 |
| 2015-11-09 | 1700.83 |
| 2015-11-10 | 1709.55 |
| 2015-11-11 | 1706.00 |
| 2015-11-12 | 1678.89 |
| 2015-11-13 | 1664.62 |
| 2015-11-16 | 1684.54 |
| 2015-11-17 | 1681.76 |
| 2015-11-18 | 1709.99 |
| 2015-11-19 | 1711.22 |
| 2015-11-20 | 1715.96 |
| 2015-11-23 | 1712.21 |
| 2015-11-24 | 1708.44 |
| 2015-11-25 | 1709.76 |
| 2015-11-26 | . |
| 2015-11-27 | 1716.19 |
| 2015-11-30 | 1710.85 |
| 2015-12-01 | 1729.52 |
| 2015-12-02 | 1707.50 |
| 2015-12-03 | 1681.42 |
| 2015-12-04 | 1721.53 |
| 2015-12-07 | 1705.78 |
| 2015-12-08 | 1685.96 |
| 2015-12-09 | 1667.20 |
| 2015-12-10 | 1667.76 |
| 2015-12-11 | 1633.55 |
| 2015-12-14 | 1634.92 |
| 2015-12-15 | 1670.51 |
| 2015-12-16 | 1697.04 |
| 2015-12-17 | 1674.13 |
| 2015-12-18 | 1635.94 |
| 2015-12-21 | 1649.59 |
| 2015-12-22 | 1662.57 |
| 2015-12-23 | 1682.87 |
| 2015-12-24 | 1682.98 |
| 2015-12-25 | . |
| 2015-12-28 | 1680.74 |
| 2015-12-29 | 1697.35 |
| 2015-12-30 | 1683.93 |
| 2015-12-31 | 1667.84 |
| 2016-01-01 | . |
| 2016-01-04 | 1635.03 |
| 2016-01-05 | 1642.67 |
| 2016-01-06 | 1620.85 |
| 2016-01-07 | 1577.52 |
| 2016-01-08 | 1552.96 |
| 2016-01-11 | 1558.72 |
| 2016-01-12 | 1564.25 |
| 2016-01-13 | 1523.79 |
| 2016-01-14 | 1537.83 |
| 2016-01-15 | 1504.46 |
| 2016-01-18 | . |
| 2016-01-19 | 1500.71 |
| 2016-01-20 | 1472.78 |
| 2016-01-21 | 1470.06 |
| 2016-01-22 | 1499.43 |
| 2016-01-25 | 1466.17 |
| 2016-01-26 | 1493.45 |
| 2016-01-27 | 1485.03 |
| 2016-01-28 | 1484.98 |
| 2016-01-29 | 1530.42 |
| 2016-02-01 | 1523.79 |
| 2016-02-02 | 1487.45 |
| 2016-02-03 | 1489.57 |
| 2016-02-04 | 1499.63 |
| 2016-02-05 | 1476.49 |
| 2016-02-08 | 1438.12 |
| 2016-02-09 | 1434.43 |
| 2016-02-10 | 1432.61 |
| 2016-02-11 | 1394.57 |
| 2016-02-12 | 1444.06 |
| 2016-02-15 | . |
| 2016-02-16 | 1469.76 |
| 2016-02-17 | 1486.89 |
| 2016-02-18 | 1479.20 |
| 2016-02-19 | 1482.61 |
| 2016-02-22 | 1503.64 |
| 2016-02-23 | 1478.93 |
| 2016-02-24 | 1477.07 |
| 2016-02-25 | 1499.00 |
| 2016-02-26 | 1506.41 |
| 2016-02-29 | 1492.00 |
| 2016-03-01 | 1541.08 |
| 2016-03-02 | 1553.79 |
| 2016-03-03 | 1564.43 |
| 2016-03-04 | 1570.56 |
| 2016-03-07 | 1569.08 |
| 2016-03-08 | 1543.15 |
| 2016-03-09 | 1545.23 |
| 2016-03-10 | 1543.58 |
| 2016-03-11 | 1582.36 |
| 2016-03-14 | 1576.42 |
| 2016-03-15 | 1573.17 |
| 2016-03-16 | 1574.15 |
| 2016-03-17 | 1593.32 |
| 2016-03-18 | 1607.21 |
| 2016-03-21 | 1604.05 |
| 2016-03-22 | 1599.69 |
| 2016-03-23 | 1587.73 |
| 2016-03-24 | 1579.87 |
| 2016-03-25 | . |
| 2016-03-28 | 1584.57 |
| 2016-03-29 | 1594.04 |
| 2016-03-30 | 1603.44 |
| 2016-03-31 | 1601.87 |
| 2016-04-01 | 1612.74 |
| 2016-04-04 | 1605.01 |
| 2016-04-05 | 1583.66 |
| 2016-04-06 | 1593.13 |
| 2016-04-07 | 1565.09 |
| 2016-04-08 | 1572.09 |
| 2016-04-11 | 1576.25 |
| 2016-04-12 | 1595.84 |
| 2016-04-13 | 1628.46 |
| 2016-04-14 | 1631.92 |
| 2016-04-15 | 1629.36 |
| 2016-04-18 | 1640.18 |
| 2016-04-19 | 1654.24 |
| 2016-04-20 | 1664.86 |
| 2016-04-21 | 1649.04 |
| 2016-04-22 | 1662.79 |
| 2016-04-25 | 1658.73 |
| 2016-04-26 | 1670.36 |
| 2016-04-27 | 1672.21 |
| 2016-04-28 | 1655.15 |
| 2016-04-29 | 1645.32 |
| 2016-05-02 | 1663.27 |
| 2016-05-03 | 1641.93 |
| 2016-05-04 | 1633.32 |
| 2016-05-05 | 1632.68 |
| 2016-05-06 | 1640.65 |
| 2016-05-09 | 1640.74 |
| 2016-05-10 | 1660.43 |
| 2016-05-11 | 1641.39 |
| 2016-05-12 | 1644.15 |
| 2016-05-13 | 1625.11 |
| 2016-05-16 | 1635.77 |
| 2016-05-17 | 1621.23 |
| 2016-05-18 | 1646.35 |
| 2016-05-19 | 1630.62 |
| 2016-05-20 | 1643.17 |
| 2016-05-23 | 1640.77 |
| 2016-05-24 | 1667.72 |
| 2016-05-25 | 1681.55 |
| 2016-05-26 | 1673.88 |
| 2016-05-27 | 1685.75 |
| 2016-05-30 | . |
| 2016-05-31 | 1681.37 |
| 2016-06-01 | 1686.36 |
| 2016-06-02 | 1690.58 |
| 2016-06-03 | 1671.58 |
| 2016-06-06 | 1680.47 |
| 2016-06-07 | 1676.95 |
| 2016-06-08 | 1682.96 |
| 2016-06-09 | 1671.84 |
| 2016-06-10 | 1652.00 |
| 2016-06-13 | 1637.68 |
| 2016-06-14 | 1617.16 |
| 2016-06-15 | 1618.68 |
| 2016-06-16 | 1622.89 |
| 2016-06-17 | 1620.10 |
| 2016-06-20 | 1630.32 |
| 2016-06-21 | 1637.12 |
| 2016-06-22 | 1634.33 |
| 2016-06-23 | 1667.24 |
| 2016-06-24 | 1587.69 |
| 2016-06-27 | 1545.49 |
| 2016-06-28 | 1581.90 |
| 2016-06-29 | 1616.40 |
| 2016-06-30 | 1637.25 |
| 2016-07-01 | 1631.04 |
| 2016-07-04 | . |
| 2016-07-05 | 1610.44 |
| 2016-07-06 | 1614.53 |
| 2016-07-07 | 1615.75 |
| 2016-07-08 | 1645.01 |
| 2016-07-11 | 1655.66 |
| 2016-07-12 | 1674.56 |
| 2016-07-13 | 1675.86 |
| 2016-07-14 | 1687.34 |
| 2016-07-15 | 1686.29 |
| 2016-07-18 | 1691.04 |
| 2016-07-19 | 1693.44 |
| 2016-07-20 | 1696.60 |
| 2016-07-21 | 1689.62 |
| 2016-07-22 | 1701.92 |
| 2016-07-25 | 1696.95 |
| 2016-07-26 | 1698.39 |
| 2016-07-27 | 1697.02 |
| 2016-07-28 | 1703.48 |
| 2016-07-29 | 1701.81 |
| 2016-08-01 | 1698.32 |
| 2016-08-02 | 1683.54 |
| 2016-08-03 | 1697.20 |
| 2016-08-04 | 1694.24 |
| 2016-08-05 | 1722.89 |
| 2016-08-08 | 1723.64 |
| 2016-08-09 | 1726.41 |
| 2016-08-10 | 1715.40 |
| 2016-08-11 | 1716.39 |
| 2016-08-12 | 1714.06 |
| 2016-08-15 | 1723.89 |
| 2016-08-16 | 1716.56 |
| 2016-08-17 | 1721.80 |
| 2016-08-18 | 1721.74 |
| 2016-08-19 | 1719.59 |
| 2016-08-22 | 1721.78 |
| 2016-08-23 | 1724.79 |
| 2016-08-24 | 1721.34 |
| 2016-08-25 | 1726.56 |
| 2016-08-26 | 1726.65 |
| 2016-08-29 | 1741.73 |
| 2016-08-30 | 1753.70 |
| 2016-08-31 | 1755.03 |
| 2016-09-01 | 1749.24 |
| 2016-09-02 | 1760.09 |
| 2016-09-05 | . |
| 2016-09-06 | 1757.34 |
| 2016-09-07 | 1761.27 |
| 2016-09-08 | 1758.30 |
| 2016-09-09 | 1723.03 |
| 2016-09-12 | 1742.83 |
| 2016-09-13 | 1711.92 |
| 2016-09-14 | 1706.26 |
| 2016-09-15 | 1718.43 |
| 2016-09-16 | 1705.59 |
| 2016-09-19 | 1715.22 |
| 2016-09-20 | 1715.65 |
| 2016-09-21 | 1729.25 |
| 2016-09-22 | 1741.56 |
| 2016-09-23 | 1732.81 |
| 2016-09-26 | 1712.77 |
| 2016-09-27 | 1720.33 |
| 2016-09-28 | 1730.62 |
| 2016-09-29 | 1706.56 |
| 2016-09-30 | 1722.77 |
#2016-10-03|1711.32
#2016-10-04|1710.63
#2016-10-05|1722.89
#2016-10-06|1723.08
#2016-10-07|1722.51
#2016-10-10|1731.84
#2016-10-11|1713.82
#2016-10-12|1720.39
#2016-10-13|1707.62
#2016-10-14|1713.39
#2016-10-17|1708.65
#2016-10-18|1719.30
#2016-10-19|1732.51
#2016-10-20|1729.75
#2016-10-21|1729.31
#2016-10-24|1736.95
#2016-10-25|1732.00
#2016-10-26|1732.64
#2016-10-27|1726.17
#2016-10-28|1722.85
#2016-10-31|1727.65
#2016-11-01|1713.24
#2016-11-02|1697.11
#2016-11-03|1696.94
#2016-11-04|1694.64
#2016-11-07|1734.92
#2016-11-08|1737.35
#2016-11-09|1784.06
#2016-11-10|1823.72
#2016-11-11|1835.57
#2016-11-14|1868.15
#2016-11-15|1868.82
#2016-11-16|1853.23
#2016-11-17|1868.20
#2016-11-18|1871.77
#2016-11-21|1877.31
#2016-11-22|1885.02
#2016-11-23|1890.30
#2016-11-24| .
#2016-11-25|1896.45
#2016-11-28|1875.54
#2016-11-29|1882.17
#2016-11-30|1891.85
#2016-12-01|1906.68
#2016-12-02|1897.84
#2016-12-05|1920.87
#2016-12-06|1936.89
#2016-12-07|1968.99
#2016-12-08|1987.53
#2016-12-09|1989.28
#2016-12-12|1975.05
#2016-12-13|1978.72
#2016-12-14|1962.51
#2016-12-15|1976.07
#2016-12-16|1966.86
#2016-12-19|1973.86
#2016-12-20|1992.24
#2016-12-21|1983.88
#2016-12-22|1979.41
#2016-12-23|1983.06
#2016-12-26| .
#2016-12-27|1986.21
#2016-12-28|1968.26
#2016-12-29|1962.34
#2016-12-30|1967.29
#2017-01-02| .
#2017-01-03|1984.26
#2017-01-04|2005.58
#2017-01-05|1991.00
#2017-01-06|1996.87
#2017-01-09|1980.41
#2017-01-10|1984.58
#2017-01-11|1991.15
#2017-01-12|1979.58
#2017-01-13|1987.69
#2017-01-16| .
#2017-01-17|1955.60
#2017-01-18|1968.06
#2017-01-19|1955.65
#2017-01-20|1965.95
#2017-01-23|1960.90
#2017-01-24|1981.15
#2017-01-25|2003.44
#2017-01-26|2007.16
#2017-01-27|1996.93
#2017-01-30|1982.22
#2017-01-31|1975.03
#2017-02-01|1971.78
#2017-02-02|1968.85
#2017-02-03|2005.10
#2017-02-06|1997.25
#2017-02-07|1992.94
#2017-02-08|1983.56
#2017-02-09|2006.66
#2017-02-10|2013.58
#2017-02-13|2032.02
#2017-02-14|2049.41
#2017-02-15|2060.46
#2017-02-16|2060.01
#2017-02-17|2060.03
#2017-02-20| .
#2017-02-21|2072.79
#2017-02-22|2072.83
#2017-02-23|2076.97
#2017-02-24|2067.60
#2017-02-27|2075.83
#2017-02-28|2068.15
#2017-03-01|2112.39
#2017-03-02|2085.52
#2017-03-03|2090.88
#2017-03-06|2078.84
#2017-03-07|2072.35
#2017-03-08|2064.46
#2017-03-09|2063.84
#2017-03-10|2063.29
#2017-03-13|2065.56
#2017-03-14|2062.32
#2017-03-15|2068.78
#2017-03-16|2074.90
#2017-03-17|2062.21
#2017-03-20|2046.24
#2017-03-21|1996.36
#2017-03-22|1993.52
#2017-03-23|2000.73
#2017-03-24|1999.31
#2017-03-27|1990.07
#2017-03-28|2012.39
#2017-03-29|2006.78
#2017-03-30|2029.00
#2017-03-31|2020.28
#2017-04-03|2014.47
#2017-04-04|2012.12
#2017-04-05|1999.37
#2017-04-06|2011.32
#2017-04-07|2006.70
#2017-04-10|2005.57
#2017-04-11|2006.15
#2017-04-12|1991.18
#2017-04-13|1970.76
#2017-04-14| .
#2017-04-17|2000.14
#2017-04-18|1990.59
#2017-04-19|1987.92
#2017-04-20|2012.95
#2017-04-21|2000.24
#2017-04-24|2029.81
#2017-04-25|2043.27
#2017-04-26|2043.38
#2017-04-27|2036.03
#2017-04-28|2016.00
#2017-05-01|2026.58
#2017-05-02|2025.50
#2017-05-03|2028.30
#2017-05-04|2030.41
#2017-05-05|2031.50
#2017-05-08|2027.07
#2017-05-09|2017.58
#2017-05-10|2023.50
#2017-05-11|2011.79
#2017-05-12|2003.80
#2017-05-15|2018.28
#2017-05-16|2018.47
#2017-05-17|1971.72
#2017-05-18|1977.96
#2017-05-19|1992.33
#2017-05-22|2000.02
#2017-05-23|2013.54
#2017-05-24|2016.67
#2017-05-25|2021.36
#2017-05-26|2017.49
#2017-05-29| .
#2017-05-30|2004.10
#2017-05-31|1995.05
#2017-06-01|2017.01
#2017-06-02|2017.02
#2017-06-05|2015.68
#2017-06-06|2006.33
#2017-06-07|2020.24
#2017-06-08|2038.28
#2017-06-09|2068.82
#2017-06-12|2071.39
#2017-06-13|2081.15
#2017-06-14|2084.39
#2017-06-15|2078.53
#2017-06-16|2076.13
#2017-06-19|2090.55
#2017-06-20|2075.11
#2017-06-21|2061.02
#2017-06-22|2052.71
#2017-06-23|2050.67
#2017-06-26|2060.26
#2017-06-27|2064.23
#2017-06-28|2090.53
#2017-06-29|2093.78
#2017-06-30|2091.47
#2017-07-03|2117.43
#2017-07-04| .
#2017-07-05|2116.24
#2017-07-06|2096.55
#2017-07-07|2109.45
#2017-07-10|2103.44
#2017-07-11|2095.13
#2017-07-12|2103.36
#2017-07-13|2112.14
#2017-07-14|2109.91
#2017-07-17|2109.34
#2017-07-18|2105.53
#2017-07-19|2113.24
#2017-07-20|2111.38
#2017-07-21|2112.34
#2017-07-24|2117.70
#2017-07-25|2138.51
#2017-07-26|2130.11
#2017-07-27|2121.09
#2017-07-28|2119.51
#2017-07-31|2130.09
#2017-08-01|2145.54
#2017-08-02|2144.08
#2017-08-03|2135.23
#2017-08-04|2147.69
#2017-08-07|2145.17
#2017-08-08|2140.54
#2017-08-09|2136.49
#2017-08-10|2102.80
#2017-08-11|2093.03
#2017-08-14|2125.01
#2017-08-15|2126.14
#2017-08-16|2125.04
#2017-08-17|2092.38
#2017-08-18|2089.18
#2017-08-21|2090.50
#2017-08-22|2107.43
#2017-08-23|2106.74
#2017-08-24|2105.91
#2017-08-25|2111.85
#2017-08-28|2102.76
#2017-08-29|2095.08
#2017-08-30|2104.58
#2017-08-31|2108.00
#2017-09-01|2115.31
#2017-09-04| .
#2017-09-05|2076.57
#2017-09-06|2080.66
#2017-09-07|2059.46
#2017-09-08|2071.33
#2017-09-11|2105.00
#2017-09-12|2121.44
#2017-09-13|2121.35
#2017-09-14|2117.83
#2017-09-15|2125.75
#2017-09-18|2139.60
#2017-09-19|2148.52
#2017-09-20|2157.63
#2017-09-21|2159.92
#2017-09-22|2159.31
#2017-09-25|2155.50
#2017-09-26|2155.51
#2017-09-27|2177.10
#2017-09-28|2183.50
#2017-09-29|2189.95
#2017-10-02|2204.60
#2017-10-03|2210.43
#2017-10-04|2205.59
#2017-10-05|2225.19
#2017-10-06|2224.52
#2017-10-09|2219.90
#2017-10-10|2229.12
#2017-10-11|2229.47
#2017-10-12|2219.25
#2017-10-13|2219.25
#2017-10-16|2227.62
#2017-10-17|2217.06
#2017-10-18|2226.72
#2017-10-19|2227.95
#2017-10-20|2245.73
#2017-10-23|2239.00
#2017-10-24|2249.29
#2017-10-25|2241.33
#2017-10-26|2249.41
#2017-10-27|2252.63
#2017-10-30|2243.88
#2017-10-31|2241.78
#2017-11-01|2244.81
#2017-11-02|2262.57
#2017-11-03|2255.24
#2017-11-06|2259.32
#2017-11-07|2237.77
#2017-11-08|2230.97
#2017-11-09|2223.89
#2017-11-10|2219.84
#2017-11-13|2225.38
#2017-11-14|2225.19
#2017-11-15|2223.00
#2017-11-16|2229.21
#2017-11-17|2225.45
#2017-11-20|2234.16
#2017-11-21|2244.74
#2017-11-22|2236.55
#2017-11-23| .
#2017-11-24|2236.14
#2017-11-27|2234.88
#2017-11-28|2277.21
#2017-11-29|2303.31
#2017-11-30|2313.10
#2017-12-01|2314.06
#2017-12-04|2331.58
#2017-12-05|2318.63
#2017-12-06|2313.79
#2017-12-07|2323.16
#2017-12-08|2333.90
#2017-12-11|2330.20
#2017-12-12|2349.91
#2017-12-13|2329.39
#2017-12-14|2316.41
#2017-12-15|2340.43
#2017-12-18|2357.36
#2017-12-19|2339.37
#2017-12-20|2330.93
#2017-12-21|2345.34
#2017-12-22|2344.18
#2017-12-25| .
#2017-12-26|2340.28
#2017-12-27|2342.80
#2017-12-28|2352.96
#2017-12-29|2339.39
#2018-01-01| .
#2018-01-02|2337.68
#2018-01-03|2346.44
#2018-01-04|2357.46
#2018-01-05|2368.04
#2018-01-08|2368.81
#2018-01-09|2376.31
#2018-01-10|2385.51
#2018-01-11|2397.14
#2018-01-12|2410.46
#2018-01-15| .
#2018-01-16|2404.83
#2018-01-17|2424.48
#2018-01-18|2417.22
#2018-01-19|2434.59
#2018-01-22|2454.14
#2018-01-23|2460.25
#2018-01-24|2466.98
#2018-01-25|2464.71
#2018-01-26|2478.43
#2018-01-29|2462.21
#2018-01-30|2438.09
#2018-01-31|2446.76
#2018-02-01|2461.99
#2018-02-02|2413.89
#2018-02-05|2308.36
#2018-02-06|2341.03
#2018-02-07|2342.28
#2018-02-08|2247.57
#2018-02-09|2290.76
#2018-02-12|2316.56
#2018-02-13|2327.54
#2018-02-14|2369.39
#2018-02-15|2386.58
#2018-02-16|2390.44
#2018-02-19| .
#2018-02-20|2378.66
#2018-02-21|2370.51
#2018-02-22|2358.97
#2018-02-23|2393.66
#2018-02-26|2422.33
#2018-02-27|2393.91
#2018-02-28|2368.62
#2018-03-01|2337.75
#2018-03-02|2346.71
#2018-03-05|2377.89
#2018-03-06|2388.30
#2018-03-07|2391.20
#2018-03-08|2395.91
#2018-03-09|2445.06
#2018-03-12|2440.76
#2018-03-13|2421.32
#2018-03-14|2399.13
#2018-03-15|2401.15
#2018-03-16|2410.48
#2018-03-19|2390.84
#2018-03-20|2395.25
#2018-03-21|2390.45
#2018-03-22|2318.39
#2018-03-23|2255.92
#2018-03-26|2320.29
#2018-03-27|2282.00
#2018-03-28|2292.28
#2018-03-29|2317.30
#2018-03-30| .
#2018-04-02|2273.29
#2018-04-03|2300.06
#2018-04-04|2323.48
#2018-04-05|2338.34
#2018-04-06|2287.78
#2018-04-09|2293.57
#2018-04-10|2322.32
#2018-04-11|2301.78
#2018-04-12|2329.71
#2018-04-13|2304.02
#2018-04-16|2316.22
#2018-04-17|2322.21
#2018-04-18|2316.01
#2018-04-19|2335.85
#2018-04-20|2333.96
#2018-04-23|2333.55
#2018-04-24|2321.91
#2018-04-25|2318.35
#2018-04-26|2329.61
#2018-04-27|2333.69
#2018-04-30|2317.19
#2018-05-01|2324.71
#2018-05-02|2306.94
#2018-05-03|2293.67
#2018-05-04|2321.12
#2018-05-07|2336.20
#2018-05-08|2346.90
#2018-05-09|2374.21
#2018-05-10|2391.29
#2018-05-11|2389.33
#2018-05-14|2382.77
#2018-05-15|2376.10
#2018-05-16|2378.54
#2018-05-17|2375.80
#2018-05-18|2360.95
#2018-05-21|2380.92
#2018-05-22|2391.03
#2018-05-23|2386.44
#2018-05-24|2372.77
#2018-05-25|2367.16
#2018-05-28| .
#2018-05-29|2311.78
#2018-05-30|2350.98
#2018-05-31|2333.11
#2018-06-01|2356.17
#2018-06-04|2369.43
#2018-06-05|2362.57
#2018-06-06|2399.40
#2018-06-07|2398.99
#2018-06-08|2406.56
#2018-06-11|2398.36
#2018-06-12|2395.05
#2018-06-13|2381.15
#2018-06-14|2371.17
#2018-06-15|2370.06
#2018-06-18|2371.48
#2018-06-19|2366.61
#2018-06-20|2367.90
#2018-06-21|2363.61
#2018-06-22|2359.45
#2018-06-25|2333.88
#2018-06-26|2331.60
#2018-06-27|2303.64
#2018-06-28|2323.33
#2018-06-29|2319.61
#2018-07-02|2330.64
#2018-07-03|2316.60
#2018-07-04| .
#2018-07-05|2329.91
#2018-07-06|2341.77
#2018-07-09|2376.89
#2018-07-10|2371.25
#2018-07-11|2364.18
#2018-07-12|2368.14
#2018-07-13|2357.74
#2018-07-16|2380.46
#2018-07-17|2382.55
#2018-07-18|2407.78
#2018-07-19|2389.99
#2018-07-20|2391.21
#2018-07-23|2411.26
#2018-07-24|2412.33
#2018-07-25|2421.38
#2018-07-26|2420.61
#2018-07-27|2413.58
#2018-07-30|2408.11
#2018-07-31|2406.51
#2018-08-01|2412.90
#2018-08-02|2415.31
#2018-08-03|2426.73
#2018-08-06|2432.77
#2018-08-07|2439.37
#2018-08-08|2442.30
#2018-08-09|2434.57
#2018-08-10|2411.62
#2018-08-13|2395.80
#2018-08-14|2415.37
#2018-08-15|2403.85
#2018-08-16|2430.80
#2018-08-17|2439.65
#2018-08-20|2446.63
#2018-08-21|2450.52
#2018-08-22|2445.20
#2018-08-23|2435.87
#2018-08-24|2445.70
#2018-08-27|2466.78
#2018-08-28|2469.44
#2018-08-29|2470.79
#2018-08-30|2455.97
#2018-08-31|2458.43
#2018-09-03| .
#2018-09-04|2463.08
#2018-09-05|2459.70
#2018-09-06|2452.42
#2018-09-07|2443.99
#2018-09-10|2445.37
#2018-09-11|2448.76
#2018-09-12|2433.52
#2018-09-13|2435.23
#2018-09-14|2445.59
#2018-09-17|2436.85
#2018-09-18|2442.91
#2018-09-19|2464.01
#2018-09-20|2486.04
#2018-09-21|2479.96
#2018-09-24|2451.91
#2018-09-25|2446.69
#2018-09-26|2418.16
#2018-09-27|2413.73
#2018-09-28|2405.19
#2018-10-01|2403.48
#2018-10-02|2400.28
#2018-10-03|2413.12
#2018-10-04|2414.61
#2018-10-05|2403.56
#2018-10-08|2414.18
#2018-10-09|2410.66
#2018-10-10|2342.32
#2018-10-11|2278.17
#2018-10-12|2284.55
#2018-10-15|2277.64
#2018-10-16|2318.12
#2018-10-17|2330.87
#2018-10-18|2299.15
#2018-10-19|2304.79
#2018-10-22|2266.39
#2018-10-23|2253.05
#2018-10-24|2203.48
#2018-10-25|2244.85
#2018-10-26|2209.36
#2018-10-29|2222.72
#2018-10-30|2251.92
#2018-10-31|2276.19
#2018-11-01|2291.02
#2018-11-02|2285.39
#2018-11-05|2312.39
#2018-11-06|2325.01
#2018-11-07|2357.60
#2018-11-08|2364.90
#2018-11-09|2345.12
#2018-11-12|2307.07
#2018-11-13|2316.15
#2018-11-14|2291.06
#2018-11-15|2315.30
#2018-11-16|2320.33
#2018-11-19|2308.94
#2018-11-20|2268.33
#2018-11-21|2272.90
#2018-11-22| .
#2018-11-23|2256.75
#2018-11-26|2297.00
#2018-11-27|2297.99
#2018-11-28|2340.71
#2018-11-29|2324.62
#2018-11-30|2344.05
#2018-12-03|2359.61
#2018-12-04|2267.50
#2018-12-05| .
#2018-12-06|2262.49
#2018-12-07|2222.49
#2018-12-10|2199.55
#2018-12-11|2184.11
#2018-12-12|2187.33
#2018-12-13|2176.67
#2018-12-14|2155.85
#2018-12-17|2118.80
#2018-12-18|2116.54
#2018-12-19|2087.38
#2018-12-20|2066.44
#2018-12-21|2027.07
#2018-12-24|1976.98
#2018-12-25| .
#2018-12-26|2067.32
#2018-12-27|2083.78
#2018-12-28|2085.41
#2018-12-31|2101.65
#2019-01-01| .
#2019-01-02|2105.93
#2019-01-03|2071.46
#2019-01-04|2132.87
#2019-01-07|2143.17
#2019-01-08|2154.63
#2019-01-09|2166.51
#2019-01-10|2175.25
#2019-01-11|2177.77
#2019-01-14|2183.99
#2019-01-15|2200.45
#2019-01-16|2238.10
#2019-01-17|2248.97
#2019-01-18|2278.30
#2019-01-21| .
#2019-01-22|2256.96
#2019-01-23|2256.83
#2019-01-24|2262.75
#2019-01-25|2284.24
#2019-01-28|2282.19
#2019-01-29|2279.57
#2019-01-30|2294.31
#2019-01-31|2297.12
#2019-02-01|2308.62
#2019-02-04|2321.04
#2019-02-05|2322.69
#2019-02-06|2315.05
#2019-02-07|2305.53
#2019-02-08|2297.84
#2019-02-11|2304.77
#2019-02-12|2327.98
#2019-02-13|2335.53
#2019-02-14|2319.16
#2019-02-15|2356.48
#2019-02-18| .
#2019-02-19|2360.26
#2019-02-20|2367.95
#2019-02-21|2359.02
#2019-02-22|2363.28
#2019-02-25|2364.49
#2019-02-26|2358.75
#2019-02-27|2363.52
#2019-02-28|2361.87
#2019-03-01|2371.95
#2019-03-04|2362.41
#2019-03-05|2359.00
#2019-03-06|2340.43
#2019-03-07|2319.31
#2019-03-08|2320.51
#2019-03-11|2347.89
#2019-03-12|2353.22
#2019-03-13|2367.92
#2019-03-14|2377.02
#2019-03-15|2386.74
#2019-03-18|2401.11
#2019-03-19|2384.07
#2019-03-20|2349.70
#2019-03-21|2358.33
#2019-03-22|2303.36
#2019-03-25|2298.87
#2019-03-26|2325.56
#2019-03-27|2317.93
#2019-03-28|2336.66
#2019-03-29|2340.72
#2019-04-01|2381.42
#2019-04-02|2383.38
#2019-04-03|2389.14
#2019-04-04|2397.01
#2019-04-05|2403.49
#2019-04-08|2402.93
#2019-04-09|2383.61
#2019-04-10|2397.51
#2019-04-11|2404.61
#2019-04-12|2439.61
#2019-04-15|2426.66
#2019-04-16|2439.59
#2019-04-17|2437.25
#2019-04-18|2435.86
#2019-04-19| .
#2019-04-22|2425.34
#2019-04-23|2445.41
#2019-04-24|2447.84
#2019-04-25|2449.40
#2019-04-26|2471.69
#2019-04-29|2484.38
#2019-04-30|2493.63
#2019-05-01|2476.69
#2019-05-02|2478.83
#2019-05-03|2500.90
#2019-05-06|2489.86
#2019-05-07|2448.93
#2019-05-08|2443.12
#2019-05-09|2442.15
#2019-05-10|2457.54
#2019-05-13|2400.50
#2019-05-14|2421.62
#2019-05-15|2419.70
#2019-05-16|2444.12
#2019-05-17|2431.06
#2019-05-20|2426.07
#2019-05-21|2445.87
#2019-05-22|2438.61
#2019-05-23|2408.73
#2019-05-24|2425.85
#2019-05-27| .
#2019-05-28|2403.56
#2019-05-29|2395.76
#2019-05-30|2388.23
#2019-05-31|2364.22
#2019-06-03|2372.04
#2019-06-04|2420.91
#2019-06-05|2443.37
#2019-06-06|2451.52
#2019-06-07|2455.62
#2019-06-10|2469.32
#2019-06-11|2468.90
#2019-06-12|2456.87
#2019-06-13|2460.49
#2019-06-14|2464.81
#2019-06-17|2454.37
#2019-06-18|2474.82
#2019-06-19|2476.86
#2019-06-20|2492.89
#2019-06-21|2480.14
#2019-06-24|2469.89
#2019-06-25|2453.07
#2019-06-26|2441.42
#2019-06-27|2465.21
#2019-06-28|2494.98
#2019-07-01|2513.50
#2019-07-02|2519.23
#2019-07-03|2540.32
#2019-07-04| .
#2019-07-05|2545.86
#2019-07-08|2533.95
#2019-07-09|2544.82
#2019-07-10|2540.56
#2019-07-11|2546.75
#2019-07-12|2557.45
#2019-07-15|2546.17
#2019-07-16|2539.36
#2019-07-17|2521.69
#2019-07-18|2537.17
#2019-07-19|2519.84
#2019-07-22|2523.88
#2019-07-23|2549.71
#2019-07-24|2572.17
#2019-07-25|2555.37
#2019-07-26|2579.72
#2019-07-29|2566.45
#2019-07-30|2568.56
#2019-07-31|2553.47
#2019-08-01|2512.66
#2019-08-02|2507.17
#2019-08-05|2429.74
#2019-08-06|2466.18
#2019-08-07|2457.11
#2019-08-08|2501.41
#2019-08-09|2493.09
#2019-08-12|2456.10
#2019-08-13|2479.43
#2019-08-14|2405.96
#2019-08-15|2419.52
#2019-08-16|2458.12
#2019-08-19|2481.13
#2019-08-20|2454.02
#2019-08-21|2467.76
#2019-08-22|2478.28
#2019-08-23|2420.20
#2019-08-26|2445.96
#2019-08-27|2430.55
#2019-08-28|2447.82
#2019-08-29|2480.04
#2019-08-30|2485.49
#2019-09-02| .
#2019-09-03|2470.64
#2019-09-04|2496.87
#2019-09-05|2529.78
#2019-09-06|2530.94
#2019-09-09|2549.93
#2019-09-10|2544.76
#2019-09-11|2556.23
#2019-09-12|2571.10
#2019-09-13|2578.29
#2019-09-16|2574.01
#2019-09-17|2581.05
#2019-09-18|2584.78
#2019-09-19|2580.82
#2019-09-20|2567.19
#2019-09-23|2572.48
#2019-09-24|2552.72
#2019-09-25|2569.65
#2019-09-26|2565.86
#2019-09-27|2561.33
#2019-09-30|2559.09
#2019-10-01|2517.94
#2019-10-02|2476.41
#2019-10-03|2489.25
#2019-10-04|2527.48
#2019-10-07|2516.94
#2019-10-08|2476.08
#2019-10-09|2497.38
#2019-10-10|2514.65
#2019-10-11|2540.00
#2019-10-14|2541.49
#2019-10-15|2567.19
#2019-10-16|2561.84
#2019-10-17|2568.88
#2019-10-18|2574.12
#2019-10-21|2605.10
#2019-10-22|2588.37
#2019-10-23|2597.16
#2019-10-24|2600.78
#2019-10-25|2605.91
#2019-10-28|2616.77
#2019-10-29|2622.51
#2019-10-30|2624.73
#2019-10-31|2612.15
#2019-11-01|2640.47
#2019-11-04|2649.69
#2019-11-05|2643.62
#2019-11-06|2651.73
#2019-11-07|2661.28
#2019-11-08|2662.16
#2019-11-11|2660.00
#2019-11-12|2656.87
#2019-11-13|2651.10
#2019-11-14|2658.13
#2019-11-15|2668.17
#2019-11-18|2672.45
#2019-11-19|2681.06
#2019-11-20|2671.17
#2019-11-21|2659.88
#2019-11-22|2669.51
#2019-11-25|2688.36
#2019-11-26|2696.17
#2019-11-27|2708.69
#2019-11-28|2708.69
#2019-11-29|2701.25
#2019-12-02|2676.28
#2019-12-03|2656.60
#2019-12-04|2675.14
#2019-12-05|2685.64
#2019-12-06|2710.93
#2019-12-09|2706.85
#2019-12-10|2703.29
#2019-12-11|2695.60
#2019-12-12|2725.79
#2019-12-13|2720.39
#2019-12-16|2734.39
#2019-12-17|2738.70
#2019-12-18|2735.78
#2019-12-19|2743.56
#2019-12-20|2749.83
#2019-12-23|2740.39
#2019-12-24|2743.63
#2019-12-25| .
#2019-12-26|2757.94
#2019-12-27|2757.22
#2019-12-30|2748.65
#2019-12-31|2758.07
#2020-01-01| .
#2020-01-02|2770.41
#2020-01-03|2753.96
#2020-01-06|2752.53
#2020-01-07|2733.60
#2020-01-08|2750.84
#2020-01-09|2767.75
#2020-01-10|2758.76
#2020-01-13|2782.17
#2020-01-14|2774.44
#2020-01-15|2774.28
#2020-01-16|2799.79
#2020-01-17|2811.77
#2020-01-20| .
#2020-01-21|2801.65
#2020-01-22|2805.80
#2020-01-23|2806.00
#2020-01-24|2776.54
#2020-01-27|2739.46
#2020-01-28|2763.63
#2020-01-29|2759.44
#2020-01-30|2787.04
#2020-01-31|2731.68
#2020-02-03|2750.02
#2020-02-04|2780.63
#2020-02-05|2817.74
#2020-02-06|2818.56
#2020-02-07|2808.07
#2020-02-10|2822.49
#2020-02-11|2834.79
#2020-02-12|2843.17
#2020-02-13|2848.73
#2020-02-14|2859.27
#2020-02-17| .
#2020-02-18|2843.10
#2020-02-19|2851.33
#2020-02-20|2857.16
#2020-02-21|2835.05
#2020-02-24|2750.99
#2020-02-25|2654.41
#2020-02-26|2631.33
#2020-02-27|2514.30
#2020-02-28|2458.97
#2020-03-02|2576.91
#2020-03-03|2502.32
#2020-03-04|2586.90
#2020-03-05|2482.75
#2020-03-06|2417.41
#2020-03-09|2179.07
#2020-03-10|2300.87
#2020-03-11|2170.07
#2020-03-12|1946.57
#2020-03-13|2168.03
#2020-03-16|1849.95
#2020-03-17|1949.58
#2020-03-18|1771.75
#2020-03-19|1809.88
#2020-03-20|1735.01
#2020-03-23|1633.62
#2020-03-24|1828.28
#2020-03-25|1898.57
#2020-03-26|2024.45
#2020-03-27|1963.60
#2020-03-30|2002.53
#2020-03-31|1945.79
#2020-04-01|1826.76
#2020-04-02|1864.92
#2020-04-03|1821.89
#2020-04-06|1967.15
#2020-04-07|1980.25
#2020-04-08|2078.27
#2020-04-09|2177.14
#2020-04-10|2177.14
#2020-04-13|2095.21
#2020-04-14|2118.38
#2020-04-15|2023.55
#2020-04-16|1987.80
#2020-04-17|2087.10
#2020-04-20|2034.04
#2020-04-21|1978.98
#2020-04-22|2007.13
#2020-04-23|2001.35
#2020-04-24|2022.76
#2020-04-27|2098.40
#2020-04-28|2118.66
#2020-04-29|2192.02
#2020-04-30|2135.55
#2020-05-01|2064.65
#2020-05-04|2052.44
#2020-05-05|2055.28
#2020-05-06|2016.53
#2020-05-07|2058.60
#2020-05-08|2106.15
#2020-05-11|2068.42
#2020-05-12|1999.89
#2020-05-13|1942.91
#2020-05-14|1983.17
#2020-05-15|1976.77
#2020-05-18|2087.37
#2020-05-19|2044.08
#2020-05-20|2090.61
#2020-05-21|2081.73
#2020-05-22|2085.83
#2020-05-25|2085.83
#2020-05-26|2178.68
#2020-05-27|2250.00
#2020-05-28|2227.26
#2020-05-29|2203.88
#2020-06-01|2230.63
#2020-06-02|2250.19
#2020-06-03|2326.32
#2020-06-04|2347.68
#2020-06-05|2437.69
#2020-06-08|2482.93
#2020-06-09|2438.69
#2020-06-10|2363.56
#2020-06-11|2186.01
#2020-06-12|2252.30
#2020-06-15|2277.81
#2020-06-16|2316.00
#2020-06-17|2285.13
#2020-06-18|2280.10
#2020-06-19|2258.99
#2020-06-22|2256.47
#2020-06-23|2262.41
#2020-06-24|2183.39
#2020-06-25|2231.77
#2020-06-26|2150.24
#2020-06-29|2183.03
#2020-06-30|2215.03
#2020-07-01|2210.50
#2020-07-02|2211.04
#2020-07-03| .
#2020-07-06|2240.49
#2020-07-07|2191.98
#2020-07-08|2207.50
#2020-07-09|2166.09
#2020-07-10|2217.57
#2020-07-13|2210.63
#2020-07-14|2231.49
#2020-07-15|2275.85
#2020-07-16|2263.76
#2020-07-17|2259.75
#2020-07-20|2252.90
#2020-07-21|2282.29
#2020-07-22|2292.84
#2020-07-23|2291.92
#2020-07-24|2277.43
#2020-07-27|2271.92
#2020-07-28|2275.31
#2020-07-29|2319.80
#2020-07-30|2285.92
#2020-07-31|2280.72
#2020-08-03|2281.43
#2020-08-04|2283.96
#2020-08-05|2315.69
#2020-08-06|2317.67
#2020-08-07|2357.74
#2020-08-10|2368.81
#2020-08-11|2382.23
#2020-08-12|2383.54
#2020-08-13|2364.21
#2020-08-14|2368.25
#2020-08-17|2353.66
#2020-08-18|2339.08
#2020-08-19|2331.32
#2020-08-20|2325.63
#2020-08-21|2321.94
#2020-08-24|2367.05
#2020-08-25|2374.22
#2020-08-26|2363.17
#2020-08-27|2399.09
#2020-08-28|2416.30
#2020-08-31|2385.43
#2020-09-01|2390.09
#2020-09-02|2425.76
#2020-09-03|2382.69
#2020-09-04|2385.33
#2020-09-07| .
#2020-09-08|2330.23
#2020-09-09|2355.90
#2020-09-10|2322.47
#2020-09-11|2328.17
#2020-09-14|2368.95
#2020-09-15|2355.23
#2020-09-16|2374.76
#2020-09-17|2349.29
#2020-09-18|2329.55
#2020-09-21|2269.58
#2020-09-22|2251.80
#2020-09-23|2202.22
#2020-09-24|2206.88
#2020-09-25|2231.21
#2020-09-28|2284.54
#2020-09-29|2259.86
#2020-09-30|2283.80
#2020-10-01|2292.61
#2020-10-02|2313.73
#2020-10-05|2355.01
#2020-10-06|2334.02
#2020-10-07|2372.69
#2020-10-08|2407.97
#2020-10-09|2407.58
#2020-10-12|2435.74
#2020-10-13|2391.12
#2020-10-14|2365.84
#2020-10-15|2388.53
#2020-10-16|2389.76
#2020-10-19|2354.34
#2020-10-20|2376.30
#2020-10-21|2371.14
#2020-10-22|2414.46
#2020-10-23|2427.11
#2020-10-26|2375.47
#2020-10-27|2328.52
#2020-10-28|2273.07
#2020-10-29|2293.56
#2020-10-30|2298.30
#2020-11-02|2344.35
#2020-11-03|2395.60
#2020-11-04|2362.83
#2020-11-05|2421.63
#2020-11-06|2399.50
#2020-11-09|2584.01
#2020-11-10|2611.51
#2020-11-11|2594.40
#2020-11-12|2549.54
#2020-11-13|2592.03
#2020-11-16|2654.42
#2020-11-17|2650.37
#2020-11-18|2626.28
#2020-11-19|2633.62
#2020-11-20|2613.54
#2020-11-23|2658.06
#2020-11-24|2748.71
#2020-11-25|2734.47
#2020-11-26|2734.47
#2020-11-27|2721.73
#2020-11-30|2664.35
#2020-12-01|2707.46
#2020-12-02|2735.12
#2020-12-03|2737.37
#2020-12-04|2772.92
#2020-12-07|2754.16
#2020-12-08|2756.05
#2020-12-09|2752.78
#2020-12-10|2759.48
#2020-12-11|2737.52
#2020-12-14|2710.24
#2020-12-15|2758.36
#2020-12-16|2762.55
#2020-12-17|2771.56
#2020-12-18|2749.92
#2020-12-21|2775.12
#2020-12-22|2750.41
#2020-12-23|2794.36
#2020-12-24|2794.92
#2020-12-25|2794.92
#2020-12-28|2808.69
#2020-12-29|2795.07
#2020-12-30|2807.74
#2020-12-31|2841.07
#2021-01-01|2841.07
#2021-01-04|2803.31
#2021-01-05|2816.65
#2021-01-06|2941.17
#2021-01-07|2984.36
#2021-01-08|2975.66
#2021-01-11|2989.45
#2021-01-12|3022.24
#2021-01-13|3013.84
#2021-01-14|3030.35
#2021-01-15|2979.47
#2021-01-18|2979.47
#2021-01-19|2990.41
#2021-01-20|2980.05
#2021-01-21|2948.21
#2021-01-22|2933.79
#2021-01-25|2915.18
#2021-01-26|2894.26
#2021-01-27|2806.24
#2021-01-28|2857.45
#2021-01-29|2800.86
#2021-02-01|2838.71
#2021-02-02|2905.26
#2021-02-03|2918.06
#2021-02-04|2983.27
#2021-02-05|2986.60
#2021-02-08|3025.26
#2021-02-09|3034.06
#2021-02-10|3031.45
#2021-02-11|3026.91
#2021-02-12|3052.65
#2021-02-15|3052.65
#2021-02-16|3101.29
#2021-02-17|3109.57
#2021-02-18|3092.50
#2021-02-19|3130.33
#2021-02-22|3157.17
#2021-02-23|3171.15
#2021-02-24|3235.04
#2021-02-25|3173.04
#2021-02-26|3117.43
#2021-03-01|3213.95
#2021-03-02|3200.32
#2021-03-03|3223.90
#2021-03-04|3182.13
#2021-03-05|3242.27
#2021-03-08|3289.62
#2021-03-09|3267.99
#2021-03-10|3331.22
#2021-03-11|3330.28
#2021-03-12|3368.57
#2021-03-15|3353.90
#2021-03-16|3319.15
#2021-03-17|3339.15
#2021-03-18|3350.92
#2021-03-19|3317.98
#2021-03-22|3272.35
#2021-03-23|3221.48
#2021-03-24|3226.88
#2021-03-25|3277.66
#2021-03-26|3334.00
#2021-03-29|3298.23
#2021-03-30|3325.53
#2021-03-31|3297.95
#2021-04-01|3339.92
#2021-04-02|3339.92
#2021-04-05|3362.99
#2021-04-06|3358.24
#2021-04-07|3365.95
#2021-04-08|3369.33
#2021-04-09|3395.83
#2021-04-12|3411.92
#2021-04-13|3381.17
#2021-04-14|3404.80
#2021-04-15|3403.00
#2021-04-16|3425.17
#2021-04-19|3415.42
#2021-04-20|3351.62
#2021-04-21|3402.36
#2021-04-22|3366.10
#2021-04-23|3437.16
#2021-04-26|3444.99
#2021-04-27|3476.12
#2021-04-28|3479.75
#2021-04-29|3533.92
#2021-04-30|3498.99
#2021-05-03|3518.72
#2021-05-04|3539.21
#2021-05-05|3568.96
#2021-05-06|3613.11
#2021-05-07|3631.61
#2021-05-10|3618.18
#2021-05-11|3562.83
#2021-05-12|3506.92
#2021-05-13|3578.62
#2021-05-14|3635.68
#2021-05-17|3638.10
#2021-05-18|3591.28
#2021-05-19|3571.14
#2021-05-20|3575.48
#2021-05-21|3607.00
#2021-05-24|3619.02
#2021-05-25|3579.23
#2021-05-26|3597.36
#2021-05-27|3639.90
#2021-05-28|3643.06
#2021-05-31|3643.06
#2021-06-01|3663.69
#2021-06-02|3663.15
#2021-06-03|3671.55
#2021-06-04|3677.63
#2021-06-07|3659.86
#2021-06-08|3658.01
#2021-06-09|3620.71
#2021-06-10|3581.68
#2021-06-11|3603.87
#2021-06-14|3567.31
#2021-06-15|3578.38
#2021-06-16|3581.17
#2021-06-17|3479.79
#2021-06-18|3393.84
#2021-06-21|3474.90
#2021-06-22|3477.66
#2021-06-23|3485.78
#2021-06-24|3527.28
#2021-06-25|3567.85
#2021-06-28|3537.87
#2021-06-29|3527.94
#2021-06-30|3539.98
#2021-07-01|3567.79
#2021-07-02|3558.44
#2021-07-05|3558.44
#2021-07-06|3501.77
#2021-07-07|3502.97
#2021-07-08|3434.70
#2021-07-09|3532.30
#2021-07-12|3564.09
#2021-07-13|3519.65
#2021-07-14|3502.83
#2021-07-15|3520.27
#2021-07-16|3472.81
#2021-07-19|3377.87
#2021-07-20|3459.81
#2021-07-21|3517.38
#2021-07-22|3481.57
#2021-07-23|3489.25
#2021-07-26|3511.23
#2021-07-27|3510.18
#2021-07-28|3511.06
#2021-07-29|3549.89
#2021-07-30|3525.85
#2021-08-02|3522.45
#2021-08-03|3558.75
#2021-08-04|3536.28
#2021-08-05|3581.26
#2021-08-06|3651.43
#2021-08-09|3659.21
#2021-08-10|3693.05
#2021-08-11|3733.75
#2021-08-12|3735.79
#2021-08-13|3711.79
#2021-08-16|3704.43
#2021-08-17|3671.87
#2021-08-18|3631.48
#2021-08-19|3602.85
#2021-08-20|3632.57
#2021-08-23|3661.06
#2021-08-24|3687.39
#2021-08-25|3725.67
#2021-08-26|3703.55
#2021-08-27|3757.00
#2021-08-30|3708.19
#2021-08-31|3708.09
#2021-09-01|3691.84
#2021-09-02|3703.55
#2021-09-03|3686.32
#2021-09-06|3686.32
#2021-09-07|3661.27
#2021-09-08|3649.35
#2021-09-09|3656.37
#2021-09-10|3628.49
#2021-09-13|3667.11
#2021-09-14|3616.38
#2021-09-15|3652.26
#2021-09-16|3642.39
#2021-09-17|3627.09
#2021-09-20|3542.15
#2021-09-21|3538.81
#2021-09-22|3590.23
#2021-09-23|3673.87
#2021-09-24|3689.80
#2021-09-27|3740.85
#2021-09-28|3680.09
#2021-09-29|3686.90
#2021-09-30|3633.67
#2021-10-01|3687.01
#2021-10-04|3660.49
#2021-10-05|3724.94
#2021-10-06|3732.81
#2021-10-07|3759.86
#2021-10-08|3777.85
#2021-10-11|3743.99
#2021-10-12|3736.08
#2021-10-13|3723.11
#2021-10-14|3787.98
#2021-10-15|3837.22
#2021-10-18|3840.14
#2021-10-19|3876.54
#2021-10-20|3912.65
#2021-10-21|3905.65
#2021-10-22|3948.47
#2021-10-25|3953.89
#2021-10-26|3957.01
#2021-10-27|3884.88
#2021-10-28|3941.52
#2021-10-29|3928.73
#2021-11-01|3947.48
#2021-11-02|3958.59
#2021-11-03|3983.18
#2021-11-04|3932.88
#2021-11-05|3938.65
#2021-11-08|3955.84
#2021-11-09|3936.78
#2021-11-10|3915.58
#2021-11-11|3932.83
#2021-11-12|3940.21
#2021-11-15|3937.82
#2021-11-16|3932.53
#2021-11-17|3893.28
#2021-11-18|3875.08
#2021-11-19|3837.01
#2021-11-22|3883.35
#2021-11-23|3936.46
#2021-11-24|3928.83
#2021-11-25|3928.83
#2021-11-26|3802.12
#2021-11-29|3817.97
#2021-11-30|3726.44
#2021-12-01|3683.21
#2021-12-02|3785.41
#2021-12-03|3717.88
#2021-12-06|3770.40
#2021-12-07|3835.62
#2021-12-08|3818.05
#2021-12-09|3797.85
#2021-12-10|3799.51
#2021-12-13|3752.59
#2021-12-14|3772.71
#2021-12-15|3789.10
#2021-12-16|3820.92
#2021-12-17|3742.85
#2021-12-20|3670.97
#2021-12-21|3749.93
#2021-12-22|3776.51
#2021-12-23|3804.07
#2021-12-24|3804.07
#2021-12-27|3844.29
#2021-12-28|3840.42
#2021-12-29|3835.04
#2021-12-30|3826.39
#2021-12-31|3821.55
#2022-01-03|3861.54
#2022-01-04|3949.82
#2022-01-05|3892.84
#2022-01-06|3955.78
#2022-01-07|3993.00
#2022-01-10|3978.96
#2022-01-11|4017.39
#2022-01-12|4018.88
#2022-01-13|4000.66
#2022-01-14|3968.12
#2022-01-17|3968.12
#2022-01-18|3877.40
#2022-01-19|3813.45
#2022-01-20|3784.86
#2022-01-21|3707.01
#2022-01-24|3717.90
#2022-01-25|3722.14
#2022-01-26|3726.23
#2022-01-27|3692.73
#2022-01-28|3741.71
#2022-01-31|3787.35
#2022-02-01|3838.71
#2022-02-02|3856.54
#2022-02-03|3809.25
#2022-02-04|3870.20
#2022-02-07|3881.84
#2022-02-08|3933.29
#2022-02-09|3955.12
#2022-02-10|3919.55
#2022-02-11|3859.67
#2022-02-14|3816.77
#2022-02-15|3875.97
#2022-02-16|3880.30
#2022-02-17|3779.89
#2022-02-18|3777.24
#2022-02-21|3777.24
#2022-02-22|3754.01
#2022-02-23|3689.77
#2022-02-24|3653.61
#2022-02-25|3771.96
#2022-02-28|3725.09
#2022-03-01|3598.28
#2022-03-02|3698.43
#2022-03-03|3679.25
#2022-03-04|3599.96
#2022-03-07|3468.05
#2022-03-08|3452.62
#2022-03-09|3576.90
#2022-03-10|3550.67
#2022-03-11|3526.14
#2022-03-14|3555.97
#2022-03-15|3598.02
#2022-03-16|3705.93
#2022-03-17|3745.38
#2022-03-18|3758.51
#2022-03-21|3753.22
#2022-03-22|3814.09
#2022-03-23|3741.85
#2022-03-24|3771.65
#2022-03-25|3815.58
#2022-03-28|3807.40
#2022-03-29|3831.89
#2022-03-30|3793.72
#2022-03-31|3712.79
#2022-04-01|3708.40
#2022-04-04|3691.75
#2022-04-05|3656.58
#2022-04-06|3623.95
#2022-04-07|3612.95
#2022-04-08|3640.75
#2022-04-11|3624.83
#2022-04-12|3589.02
#2022-04-13|3595.85
#2022-04-14|3555.15
#2022-04-15|3555.15
#2022-04-18|3568.76
#2022-04-19|3624.18
#2022-04-20|3649.27
#2022-04-21|3585.96
#2022-04-22|3482.46
#2022-04-25|3488.52
#2022-04-26|3395.91
#2022-04-27|3395.24
#2022-04-28|3439.92
#2022-04-29|3323.95
#2022-05-02|3336.46
#2022-05-03|3380.65
#2022-05-04|3481.20
#2022-05-05|3377.79
#2022-05-06|3351.40
#2022-05-09|3268.41
#2022-05-10|3239.14
#2022-05-11|3202.66
#2022-05-12|3191.68
#2022-05-13|3243.39
#2022-05-16|3218.66
#2022-05-17|3307.35
#2022-05-18|3217.59
#2022-05-19|3197.63
#2022-05-20|3196.75
#2022-05-23|3288.69
#2022-05-24|3279.23
#2022-05-25|3307.25
#2022-05-26|3383.40
#2022-05-27|3444.31
#2022-05-30|3444.31
#2022-05-31|3431.10
#2022-06-01|3376.77
#2022-06-02|3429.59
#2022-06-03|3379.60
#2022-06-06|3391.45
#2022-06-07|3413.79
#2022-06-08|3355.34
#2022-06-09|3270.68
#2022-06-10|3155.96
#2022-06-13|3055.33
#2022-06-14|3033.00
#2022-06-15|3068.07
#2022-06-16|2982.60
#2022-06-17|2993.88
#2022-06-20|2993.88
#2022-06-21|3055.86
#2022-06-22|3049.10
#2022-06-23|3041.35
#2022-06-24|3154.88
#2022-06-27|3143.37
#2022-06-28|3114.64
#2022-06-29|3091.42
#2022-06-30|3066.47
#2022-07-01|3111.26
#2022-07-04|3111.26
#2022-07-05|3105.32
#2022-07-06|3093.39
#2022-07-07|3138.20
#2022-07-08|3129.57
#2022-07-11|3101.45
#2022-07-12|3085.10
#2022-07-13|3054.84
#2022-07-14|2997.31
#2022-07-15|3097.61
#2022-07-18|3083.80
#2022-07-19|3179.85
#2022-07-20|3196.11
#2022-07-21|3214.61
#2022-07-22|3192.99
#2022-07-25|3215.21
#2022-07-26|3173.68
#2022-07-27|3226.80
#2022-07-28|3254.53
#2022-07-29|3297.61
#2022-08-01|3274.47
#2022-08-02|3237.70
#2022-08-03|3285.69
#2022-08-04|3276.48
#2022-08-05|3300.42
#2022-08-08|3297.85
#2022-08-09|3310.46
#2022-08-10|3387.76
#2022-08-11|3420.37
#2022-08-12|3478.20
#2022-08-15|3481.94
#2022-08-16|3504.52
#2022-08-17|3482.78
#2022-08-18|3487.71
#2022-08-19|3416.77
#2022-08-22|3342.51
#2022-08-23|3331.85
#2022-08-24|3346.31
#2022-08-25|3397.04
#2022-08-26|3295.17
#2022-08-29|3268.69
#2022-08-30|3253.53
#2022-08-31|3227.33
#2022-09-01|3235.42
#2022-09-02|3209.12
#2022-09-05|3209.12
#2022-09-06|3198.53
#2022-09-07|3261.62
#2022-09-08|3317.49
#2022-09-09|3348.56
#2022-09-12|3376.73
#2022-09-13|3254.21
#2022-09-14|3250.16
#2022-09-15|3259.73
#2022-09-16|3227.67
#2022-09-19|3266.44
#2022-09-20|3218.57
#2022-09-21|3156.01
#2022-09-22|3101.59
#2022-09-23|3049.99
#2022-09-26|2999.23
#2022-09-27|2987.33
#2022-09-28|3045.21
#2022-09-29|3003.25
#2022-09-30|2974.95
#2022-10-03|3055.38
#2022-10-04|3179.10
#2022-10-05|3151.18
#2022-10-06|3110.86
#2022-10-07|3035.67
#2022-10-10|3023.54
#2022-10-11|2989.94
#2022-10-12|2983.80
#2022-10-13|3101.17
#2022-10-14|3048.19
#2022-10-17|3125.39
#2022-10-18|3171.36
#2022-10-19|3121.86
#2022-10-20|3066.09
#2022-10-21|3151.94
#2022-10-24|3191.01
#2022-10-25|3233.45
#2022-10-26|3243.19
#2022-10-27|3268.27
#2022-10-28|3350.51
#2022-10-31|3330.52
#2022-11-01|3345.20
#2022-11-02|3301.29
#2022-11-03|3268.04
#2022-11-04|3329.76
#2022-11-07|3358.64
#2022-11-08|3370.82
#2022-11-09|3314.20
#2022-11-10|3485.50
#2022-11-11|3507.36
#2022-11-14|3448.96
#2022-11-15|3464.12
#2022-11-16|3439.85
#2022-11-17|3418.16
#2022-11-18|3441.98
#2022-11-21|3451.52
#2022-11-22|3487.36
#2022-11-23|3499.13
#2022-11-24|3499.13
#2022-11-25|3516.06
#2022-11-28|3453.79
#2022-11-29|3473.75
#2022-11-30|3535.52
#2022-12-01|3512.25
#2022-12-02|3500.01
#2022-12-05|3402.91
#2022-12-06|3373.55
#2022-12-07|3356.03
#2022-12-08|3364.20
#2022-12-09|3351.88
#2022-12-12|3391.49
#2022-12-13|3397.41
#2022-12-14|3354.52
#2022-12-15|3286.20
#2022-12-16|3262.81
#2022-12-19|3255.97
#2022-12-20|3266.83
#2022-12-21|3325.77
#2022-12-22|3292.20
#2022-12-23|3312.21
#2022-12-26|3312.21
#2022-12-27|3309.52
#2022-12-28|3291.57
#2022-12-29|3342.00
#2022-12-30|3330.42
#2023-01-02|3330.42
#2023-01-03|3341.89
#2023-01-04|3391.40
#2023-01-05|3362.90
#2023-01-06|3439.98
#2023-01-09|3428.34
#2023-01-10|3453.79
#2023-01-11|3483.43
#2023-01-12|3500.26
#2023-01-13|3524.88
#2023-01-16|3524.88
#2023-01-17|3502.72
#2023-01-18|3437.63
#2023-01-19|3397.42
#2023-01-20|3455.87
#2023-01-23|3494.84
#2023-01-24|3492.95
#2023-01-25|3513.03
#2023-01-26|3537.45
#2023-01-27|3536.29
#2023-01-30|3515.85
#2023-01-31|3569.36
#2023-02-01|3581.20
#2023-02-02|3594.95
#2023-02-03|3590.24
#2023-02-06|3580.61
#2023-02-07|3622.91
#2023-02-08|3599.48
#2023-02-09|3549.93
#2023-02-10|3565.26
#2023-02-13|3604.61
#2023-02-14|3587.15
#2023-02-15|3598.18
#2023-02-16|3559.92
#2023-02-17|3564.30
#2023-02-20|3564.30
#2023-02-21|3490.67
#2023-02-22|3483.54
#2023-02-23|3489.65
#2023-02-24|3489.38
#2023-02-27|3489.03
#2023-02-28|3496.42
#2023-03-01|3482.46
#2023-03-02|3462.55
#2023-03-03|3514.53
#2023-03-06|3512.30
#2023-03-07|3427.26
#2023-03-08|3416.87
#2023-03-09|3270.18
#2023-03-10|3196.78
#2023-03-13|3071.24
#2023-03-14|3139.20
#2023-03-15|3057.37
#2023-03-16|3120.06
#2023-03-17|3015.01
#2023-03-20|3055.14
#2023-03-21|3143.02
#2023-03-22|3054.81
#2023-03-23|3022.61
#2023-03-24|3028.97
#2023-03-27|3077.97
#2023-03-28|3080.52
#2023-03-29|3123.48
#2023-03-30|3111.88
#2023-03-31|3148.82
#2023-04-03|3144.26
#2023-04-04|3105.77
#2023-04-05|3101.09
#2023-04-06|3118.03
#2023-04-07|3118.03
#2023-04-10|3130.12
#2023-04-11|3157.06
#2023-04-12|3152.67
#2023-04-13|3172.88
#2023-04-14|3200.67
#2023-04-17|3244.74
#2023-04-18|3255.30
#2023-04-19|3274.94
#2023-04-20|3256.49
#2023-04-21|3236.95
#2023-04-24|3230.06
#2023-04-25|3165.85
#2023-04-26|3135.19
#2023-04-27|3188.95
#2023-04-28|3223.59
#2023-05-01|3213.39
#2023-05-02|3131.76
#2023-05-03|3090.02
#2023-05-04|3035.54
#2023-05-05|3113.36
#2023-05-08|3115.40
#2023-05-09|3109.83
#2023-05-10|3099.71
#2023-05-11|3088.96
#2023-05-12|3076.52
#2023-05-15|3107.25
#2023-05-16|3074.91
#2023-05-17|3152.25
#2023-05-18|3171.28
#2023-05-19|3156.78
#2023-05-22|3173.24
#2023-05-23|3148.37
#2023-05-24|3106.35
#2023-05-25|3107.27
#2023-05-26|3128.93
#2023-05-29|3128.93
#2023-05-30|3139.11
#2023-05-31|3094.89
#2023-06-01|3126.98
#2023-06-02|3212.09
#2023-06-05|3187.49
#2023-06-06|3236.96
#2023-06-07|3268.19
#2023-06-08|3269.93
#2023-06-09|3267.09
#2023-06-12|3254.56
#2023-06-13|3290.76
#2023-06-14|3269.10
#2023-06-15|3314.77
#2023-06-16|3299.97
#2023-06-19|3299.97
#2023-06-20|3275.25
#2023-06-21|3264.14
#2023-06-22|3225.86
#2023-06-23|3203.78
#2023-06-26|3207.41
#2023-06-27|3236.67
#2023-06-28|3229.31
#2023-06-29|3282.77
#2023-06-30|3301.24
#2023-07-03|3325.76
#2023-07-04|3325.76
#2023-07-05|3305.10
#2023-07-06|3271.61
#2023-07-07|3292.33
#2023-07-10|3303.19
#2023-07-11|3345.60
#2023-07-12|3371.44
#2023-07-13|3395.39
#2023-07-14|3366.90
#2023-07-17|3407.88
#2023-07-18|3465.23
#2023-07-19|3491.88
#2023-07-20|3518.60
#2023-07-21|3505.05
#2023-07-24|3540.20
#2023-07-25|3517.24
#2023-07-26|3555.69
#2023-07-27|3514.10
#2023-07-28|3523.26
#2023-07-31|3532.83
#2023-08-01|3521.55
#2023-08-02|3496.65
#2023-08-03|3508.77
#2023-08-04|3495.86
#2023-08-07|3541.98
#2023-08-08|3510.67
#2023-08-09|3475.02
#2023-08-10|3473.23
#2023-08-11|3481.81
#2023-08-14|3464.25
#2023-08-15|3399.42
#2023-08-16|3389.82
#2023-08-17|3372.92
#2023-08-18|3370.71
#2023-08-21|3363.49
#2023-08-22|3319.63
#2023-08-23|3355.40
#2023-08-24|3353.69
#2023-08-25|3357.58
#2023-08-28|3377.75
#2023-08-29|3412.95
#2023-08-30|3413.65
#2023-08-31|3406.54
#2023-09-01|3433.23
#2023-09-04|3433.23
#2023-09-05|3399.09
#2023-09-06|3386.01
#2023-09-07|3379.63
#2023-09-08|3394.50
#2023-09-11|3406.81
#2023-09-12|3439.74
#2023-09-13|3431.74
#2023-09-14|3477.80
#2023-09-15|3455.89
#2023-09-18|3460.39
#2023-09-19|3458.72
#2023-09-20|3437.50
#2023-09-21|3385.03
#2023-09-22|3362.03
#2023-09-25|3373.12
#2023-09-26|3326.35
#2023-09-27|3323.67
#2023-09-28|3347.23
#2023-09-29|3320.42
#2023-10-02|3281.14
#2023-10-03|3222.62
#2023-10-04|3249.15
#2023-10-05|3270.05
#2023-10-06|3296.58
#2023-10-09|3302.02
#2023-10-10|3323.61
#2023-10-11|3331.79
#2023-10-12|3302.80
#2023-10-13|3303.93
#2023-10-16|3341.82
#2023-10-17|3365.07
#2023-10-18|3304.44
#2023-10-19|3262.87
#2023-10-20|3207.28
#2023-10-23|3183.28
#2023-10-24|3198.98
#2023-10-25|3184.40
#2023-10-26|3205.67
#2023-10-27|3136.44
#2023-10-30|3187.47
#2023-10-31|3218.92
#2023-11-01|3240.78
#2023-11-02|3323.05
#2023-11-03|3378.09
#2023-11-06|3359.99
#2023-11-07|3353.34
#2023-11-08|3350.89
#2023-11-09|3337.23
#2023-11-10|3371.49
#2023-11-13|3367.74
#2023-11-14|3452.56
#2023-11-15|3470.54
#2023-11-16|3477.18
#2023-11-17|3499.19
#2023-11-20|3510.01
#2023-11-21|3500.90
#2023-11-22|3515.68
#2023-11-23|3515.68
#2023-11-24|3529.22
#2023-11-27|3520.38
#2023-11-28|3512.55
#2023-11-29|3544.42
#2023-11-30|3578.09
#2023-12-01|3617.40
#2023-12-04|3630.94
#2023-12-05|3609.54
#2023-12-06|3585.92
#2023-12-07|3604.80
#2023-12-08|3632.68
#2023-12-11|3653.46
#2023-12-12|3673.08
#2023-12-13|3744.73
#2023-12-14|3805.51
#2023-12-15|3785.15
#2023-12-18|3786.13
#2023-12-19|3821.93
#2023-12-20|3754.53
#2023-12-21|3786.04
#2023-12-22|3800.04
#2023-12-25|3800.04
#2023-12-26|3821.72
#2023-12-27|3835.89
#2023-12-28|3846.03
#2023-12-29|3825.56
#2024-01-01|3825.56
#2024-01-02|3838.58
#2024-01-03|3797.87
#2024-01-04|3809.93
#2024-01-05|3829.95
#2024-01-08|3852.14
#2024-01-09|3815.96
#2024-01-10|3824.27
#2024-01-11|3802.75
#2024-01-12|3789.86
#2024-01-15|3789.86
#2024-01-16|3760.67
#2024-01-17|3745.89
#2024-01-18|3753.42
#2024-01-19|3816.62
#2024-01-22|3840.70
#2024-01-23|3840.05
#2024-01-24|3862.26
#2024-01-25|3884.46
#2024-01-26|3895.62
#2024-01-29|3907.57
#2024-01-30|3946.62
#2024-01-31|3882.95
#2024-02-01|3867.25
#2024-02-02|3886.76
#2024-02-05|3857.56
#2024-02-06|3865.12
#2024-02-07|3888.62
#2024-02-08|3888.17
#2024-02-09|3908.87
#2024-02-12|3935.16
#2024-02-13|3864.77
#2024-02-14|3910.87
#2024-02-15|3983.71
#2024-02-16|3974.79
#2024-02-19|3974.79
#2024-02-20|3967.00
#2024-02-21|3971.73
#2024-02-22|4013.01
#2024-02-23|4024.76
#2024-02-26|4004.54
#2024-02-27|4021.64
#2024-02-28|4031.79
#2024-02-29|4043.16
#2024-03-01|4030.92
#2024-03-04|4052.26
#2024-03-05|4063.56
#2024-03-06|4081.56
#2024-03-07|4080.87
#2024-03-08|4086.44
#2024-03-11|4090.77
#2024-03-12|4101.83
#2024-03-13|4120.62
#2024-03-14|4075.13
#2024-03-15|4088.03
#2024-03-18|4096.15
#2024-03-19|4111.90
#2024-03-20|4174.90
#2024-03-21|4219.60
#2024-03-22|4170.73
#2024-03-25|4169.06
#2024-03-26|4172.80
#2024-03-27|4238.22
#2024-03-28|4262.04
#2024-03-29|4262.04
#2024-04-01|4230.18
#2024-04-02|4198.89
#2024-04-03|4201.80
#2024-04-04|4160.74
#2024-04-05|4191.93
#2024-04-08|4214.54
#2024-04-09|4194.39
#2024-04-10|4121.30
#2024-04-11|4096.06
#2024-04-12|4024.82
#2024-04-15|4004.22
#2024-04-16|3975.14
#2024-04-17|3980.01
#2024-04-18|4005.27
#2024-04-19|4065.74
#2024-04-22|4123.27
#2024-04-23|4152.09
#2024-04-24|4144.71
#2024-04-25|4118.45
#2024-04-26|4109.79
#2024-04-29|4101.69
#2024-04-30|4058.87
#2024-05-01|4083.53
#2024-05-02|4105.86
#2024-05-03|4119.57
#2024-05-06|4170.81
#2024-05-07|4174.06
#2024-05-08|4191.57
#2024-05-09|4224.50
#2024-05-10|4238.82
#2024-05-13|4218.65
#2024-05-14|4250.92
#2024-05-15|4286.77
#2024-05-16|4282.42
#2024-05-17|4311.99
#2024-05-20|4259.22
#2024-05-21|4291.53
#2024-05-22|4270.75
#2024-05-23|4198.85
#2024-05-24|4239.40
#2024-05-27|4239.40
#2024-05-28|4196.47
#2024-05-29|4153.21
#2024-05-30|4185.57
#2024-05-31|4240.08
#2024-06-03|4218.78
#2024-06-04|4187.99
#2024-06-05|4200.72
#2024-06-06|4188.15
#2024-06-07|4192.85
#2024-06-10|4187.44
#2024-06-11|4138.41
#2024-06-12|4164.71
#2024-06-13|4147.41
#2024-06-14|4128.23
#2024-06-17|4167.32
#2024-06-18|4193.11
#2024-06-19|4193.11
#2024-06-20|4211.19
#2024-06-21|4191.30
#2024-06-24|4235.52
#2024-06-25|4202.14
#2024-06-26|4181.22
#2024-06-27|4194.66
#2024-06-28|4223.60
#2024-07-01|4236.46
#2024-07-02|4274.83
#2024-07-03|4263.04
#2024-07-04|4263.04
#2024-07-05|4241.77
#2024-07-08|4240.91
#2024-07-09|4276.48
#2024-07-10|4317.52
#2024-07-11|4366.90
#2024-07-12|4374.07
#2024-07-15|4448.07
#2024-07-16|4520.85
#2024-07-17|4549.85
#2024-07-18|4484.28
#2024-07-19|4452.03
#2024-07-22|4483.74
#2024-07-23|4502.50
#2024-07-24|4452.01
#2024-07-25|4483.23
#2024-07-26|4546.28
#2024-07-29|4519.21
#2024-07-30|4567.68
#2024-07-31|4545.89
#2024-08-01|4459.60
#2024-08-02|4331.30
#2024-08-05|4209.58
#2024-08-06|4267.02
#2024-08-07|4266.51
#2024-08-08|4339.79
#2024-08-09|4356.03
#2024-08-12|4330.31
#2024-08-13|4371.32
#2024-08-14|4426.38
#2024-08-15|4465.27
#2024-08-16|4499.56
#2024-08-19|4531.75
#2024-08-20|4500.79
#2024-08-21|4504.04
#2024-08-22|4524.62
#2024-08-23|4592.07
#2024-08-26|4597.88
#2024-08-27|4610.50
#2024-08-28|4627.44
#2024-08-29|4654.14
#2024-08-30|4702.23
#2024-09-02|4702.23
#2024-09-03|4651.05
#2024-09-04|4646.15
#2024-09-05|4599.29
#2024-09-06|4517.60
#2024-09-09|4569.40
#2024-09-10|4520.91
#2024-09-11|4498.00
#2024-09-12|4504.98
#2024-09-13|4532.00
#2024-09-16|4590.23
#2024-09-17|4613.74
#2024-09-18|4611.25
#2024-09-19|4678.08
#2024-09-20|4660.58
#2024-09-23|4656.77
#2024-09-24|4637.40
#2024-09-25|4606.86
#2024-09-26|4631.61
#2024-09-27|4643.83
#2024-09-30|4660.72
#2024-10-01|4616.77
#2024-10-02|4622.89
#2024-10-03|4602.59
#2024-10-04|4689.73
#2024-10-07|4630.04
#2024-10-08|4652.88
#2024-10-09|4698.39
#2024-10-10|4684.29
#2024-10-11|4791.53
#2024-10-14|4821.22
#2024-10-15|4841.80
#2024-10-16|4896.06
#2024-10-17|4914.94
#2024-10-18|4914.65
#2024-10-21|4862.78
#2024-10-22|4860.33
#2024-10-23|4848.15
#2024-10-24|4861.80
#2024-10-25|4799.94
#2024-10-28|4864.82
#2024-10-29|4841.98
#2024-10-30|4849.69
#2024-10-31|4781.91
#2024-11-01|4775.41
#2024-11-04|4737.07
#2024-11-05|4795.96
#2024-11-06|5144.17
#2024-11-07|5047.51
#2024-11-08|5092.85
#2024-11-11|5181.60
#2024-11-12|5162.51
#2024-11-13|5158.15
#2024-11-14|5146.22
#2024-11-15|5177.23
#2024-11-18|5191.61
#2024-11-19|5162.59
#2024-11-20|5154.14
#2024-11-21|5223.83
#2024-11-22|5289.67
#2024-11-25|5327.50
#2024-11-26|5331.66
#2024-11-27|5341.84
#2024-11-28|5341.84
#2024-11-29|5339.09
#2024-12-02|5285.11
#2024-12-03|5251.02
#2024-12-04|5241.78
#2024-12-05|5254.20
#2024-12-06|5255.43
#2024-12-09|5172.74
#2024-12-10|5150.65
#2024-12-11|5166.88
#2024-12-12|5142.75
#2024-12-13|5126.35
#2024-12-16|5130.84
#2024-12-17|5075.52
#2024-12-18|4898.86
#2024-12-19|4904.83
#2024-12-20|4978.00
#2024-12-23|4991.37
#2024-12-24|5052.59
#2024-12-25|5052.59
#2024-12-26|5066.71
#2024-12-27|5021.78
#2024-12-30|4979.24
#2024-12-31|4980.20
#2025-01-01|4980.20
#2025-01-02|4970.44
#2025-01-03|5022.00
#2025-01-06|5011.94
#2025-01-07|4995.08
#2025-01-08|5005.39
#2025-01-09|5005.39
#2025-01-10|4878.98
#2025-01-13|4914.61
#2025-01-14|4990.92
#2025-01-15|5125.05
#2025-01-16|5160.27
#2025-01-17|5208.63
#2025-01-20|5208.63
#2025-01-21|5256.76
#2025-01-22|5228.56
#2025-01-23|5250.20
#2025-01-24|5265.23
#2025-01-27|5305.76
#2025-01-28|5302.56
#2025-01-29|5298.37
#2025-01-30|5336.07
#2025-01-31|5305.34
#2025-02-03|5259.08
#2025-02-04|5267.19
#2025-02-05|5313.21
#2025-02-06|5367.31
#2025-02-07|5336.30
#2025-02-10|5283.55
#2025-02-11|5304.12
#2025-02-12|5276.39
#2025-02-13|5326.60
#2025-02-14|5333.87
#2025-02-17|5333.87
#2025-02-18|5368.51
#2025-02-19|5361.23
#2025-02-20|5271.83
#2025-02-21|5196.01
#2025-02-24|5211.37
#2025-02-25|5195.89
#2025-02-26|5194.38
#2025-02-27|5217.43
#2025-02-28|5326.83
#2025-03-03|5267.75
#2025-03-04|5084.73
#2025-03-05|5122.11
#2025-03-06|5038.43
#2025-03-07|5010.11
#2025-03-10|4865.90
#2025-03-11|4849.69
#2025-03-12|4863.38
#2025-03-13|4833.53
#2025-03-14|4957.35
#2025-03-17|5024.47
#2025-03-18|5011.43
#2025-03-19|5063.66
#2025-03-20|5070.85
#2025-03-21|5056.82
#2025-03-24|5155.52
#2025-03-25|5178.72
#2025-03-26|5156.57
#2025-03-27|5127.89
#2025-03-28|5033.37
#2025-03-31|5080.84
#2025-04-01|5079.30
#2025-04-02|5134.35
#2025-04-03|4842.46
#2025-04-04|4501.59
#2025-04-07|4491.12
#2025-04-08|4475.05
#2025-04-09|4811.17
#2025-04-10|4664.30
#2025-04-11|4731.89
#2025-04-14|4789.51
#2025-04-15|4802.98
#2025-04-16|4728.11
#2025-04-17|4749.34
#2025-04-18|4749.34
#2025-04-21|4642.01
#2025-04-22|4795.22
#2025-04-23|4856.58
#2025-04-24|4937.95
#2025-04-25|4917.30
#2025-04-28|4934.94
#2025-04-29|4977.17
#2025-04-30|4973.66
#2025-05-01|4975.66
#2025-05-02|5087.83
#2025-05-05|5040.84
#2025-05-06|5012.64
#2025-05-07|5044.19
#2025-05-08|5089.92
#2025-05-09|5089.68
#2025-05-12|5203.03
#2025-05-13|5237.62
#2025-05-14|5223.46
#2025-05-15|5257.69
#2025-05-16|5297.09
#2025-05-19|5289.18
#2025-05-20|5263.18
#2025-05-21|5152.03
#2025-05-22|5145.71
#2025-05-23|5135.58
#2025-05-26|5135.58
#2025-05-27|5230.33
#2025-05-28|5181.28
#2025-05-29|5207.94
#2025-05-30|5211.03
#2025-06-02|5215.65
#2025-06-03|5230.63
#2025-06-04|5187.94
#2025-06-05|5175.02
#2025-06-06|5246.58
#2025-06-09|5220.91
#2025-06-10|5215.72
#2025-06-11|5203.78
#2025-06-12|5212.27
#2025-06-13|5135.75
#2025-06-16|5191.46
#2025-06-17|5148.19
#2025-06-18|5203.76
#2025-06-19|5203.76
#2025-06-20|5224.67
#2025-06-23|5281.95
#2025-06-24|5348.80
#2025-06-25|5338.54
#2025-06-26|5398.93
#2025-06-27|5407.36
#2025-06-30|5447.79
#2025-07-01|5483.30
#2025-07-02|5490.69
#2025-07-03|5547.91
#2025-07-04|5547.91
#2025-07-07|5493.82
#2025-07-08|5450.65
#2025-07-09|5466.06
#2025-07-10|5508.26
#2025-07-11|5468.88
#2025-07-14|5508.72
#2025-07-15|5407.74
#2025-07-16|5448.73
#2025-07-17|5512.35
#2025-07-18|5528.14
#2025-07-21|5499.63
#2025-07-22|5527.03
#2025-07-23|5573.11
#2025-07-24|5570.86
#2025-07-25|5604.83
#2025-07-28|5567.28
#2025-07-29|5545.78
#2025-07-30|5538.52
#2025-07-31|5504.78
#2025-08-01|5401.58
#2025-08-04|5453.63
#2025-08-05|5444.31
#2025-08-06|5464.42
#2025-08-07|5417.45
#2025-08-08|5463.27
#2025-08-11|5464.59
#2025-08-12|5546.16
#2025-08-13|5565.50
#2025-08-14|5587.60
#2025-08-15|5517.59
#2025-08-18|5526.98
#2025-08-19|5529.28
#2025-08-20|5552.37
#2025-08-21|5535.97
#2025-08-22|5635.68
#2025-08-25|5602.74
#2025-08-26|5648.68
#2025-08-27|5659.67
#2025-08-28|5666.15
#2025-08-29|5671.47
#2025-09-01|5671.47
#2025-09-02|5630.97
#2025-09-03|5621.63
#2025-09-04|5689.33
#2025-09-05|5591.79
#2025-09-08|5606.69
#2025-09-09|5630.64
#2025-09-10|5628.74
#2025-09-11|5719.18
#2025-09-12|5699.41
#2025-09-15|5677.08
#2025-09-16|5658.48
#2025-09-17|5699.94
#2025-09-18|5736.34
#2025-09-19|5745.54
#2025-09-22|5728.58
#2025-09-23|5716.87
#2025-09-24|5692.10
#2025-09-25|5681.44
#2025-09-26|5724.69
#2025-09-29|5741.22
#2025-09-30|5719.83
#2025-10-01|5640.86
#2025-10-02|5634.63
#2025-10-03|5678.00
#2025-10-06|5675.95
#2025-10-07|5672.62
#2025-10-08|5644.54
#2025-10-09|5634.84
#2025-10-10|5499.83
#2025-10-13|5567.36
#2025-10-14|5629.69
#2025-10-15|5627.53
#2025-10-16|5461.06
#2025-10-17|5483.62
#2025-10-20|5557.16
#2025-10-21|5537.53
#2025-10-22|5504.76
#2025-10-23|5515.73
#2025-10-24|5587.17
#2025-10-27|5612.25
#2025-10-28|5572.41
#2025-10-29|5505.35
#2025-10-30|5521.59
#2025-10-31|5539.11
#2025-11-03|5527.03
#2025-11-04|5548.70
#2025-11-05|5568.76
#2025-11-06|5547.43
#2025-11-07|5603.28
#2025-11-10|5626.89
#2025-11-11|5642.67
#2025-11-12|5698.92
#2025-11-13|5617.89
#2025-11-14|5582.50
#2025-11-17|5468.25
#2025-11-18|5476.60
#2025-11-19|5494.81
#2025-11-20|5436.96
#2025-11-21|5494.59
#2025-11-24|5527.31
#2025-11-25|5595.65
#2025-11-26|5645.11
#2025-11-27|5645.11
#2025-11-28|5683.65
#2025-12-01|5642.44
#2025-12-02|5636.27
#2025-12-03|5718.03
#2025-12-04|5742.77
#2025-12-05|5735.33
#2025-12-08|5723.40
#2025-12-09|5705.47
#2025-12-10|5784.33
#2025-12-11|5854.78
#2025-12-12|5848.48
#2025-12-15|5854.74
#2025-12-16|5816.33
#2025-12-17|5818.25
#2025-12-18|5810.05
#2025-12-19|5839.86
#2025-12-22|5913.61
#2025-12-23|5917.44
#2025-12-24|5945.98
#2025-12-25|5945.98
#2025-12-26|5930.29
#2025-12-29|5899.73
#2025-12-30|5881.30
#2025-12-31|5838.64
#2026-01-01|5838.64
#2026-01-02|5873.96
#2026-01-05|6008.36
#2026-01-06|6020.08
#2026-01-07|5924.44
#2026-01-08|5972.78
#2026-01-09|5962.75
#2026-01-12|5937.97
#2026-01-13|5852.34
#2026-01-14|5840.66
#2026-01-15|5883.85
#2026-01-16|5888.38
#2026-01-19|5888.38
#2026-01-20|5755.78
#2026-01-21|5798.91
#2026-01-22|5828.65
#2026-01-23|5739.04
#2026-01-26|5774.86
#2026-01-27|5745.34
#2026-01-28|5739.18
#2026-01-29|5790.45
#2026-01-30|5785.06
#2026-02-02|5824.14
#2026-02-03|5791.66
#2026-02-04|5841.08
#2026-02-05|5764.15
#2026-02-06|5884.04
#2026-02-09|5871.92
#2026-02-10|5807.67
#2026-02-11|5714.32
#2026-02-12|5609.81
#2026-02-13|5629.84
#2026-02-16|5629.84
#2026-02-17|5671.75
#2026-02-18|5709.82
#2026-02-19|5662.18
#2026-02-20|5690.01
#2026-02-23|5522.36
#2026-02-24|5547.68
#2026-02-25|5636.04
#2026-02-26|5705.58
#2026-02-27|5564.68
#2026-03-02|5557.27
#2026-03-03|5536.88
#2026-03-04|5575.63
#2026-03-05|5539.25
#2026-03-06|5453.48
#2026-03-09|5428.65
#2026-03-10|5406.72
#2026-03-11|5366.58
#2026-03-12|5279.99
#2026-03-13|5279.17
#2026-03-16|5321.10
#2026-03-17|5359.39
#2026-03-18|5314.34
#2026-03-19|5313.68
#2026-03-20|5307.83
#2026-03-23|5356.61
#2026-03-24|5356.45
#2026-03-25|5364.14
#2026-03-26|5331.71
#2026-03-27|5208.95
#2026-03-30|5255.95
#2026-03-31|5378.50
#2026-04-01|5390.64
#2026-04-02|5409.04