Table Data - Nasdaq US Large Cap Life Insurance Net Total Return Index
| Title | Nasdaq US Large Cap Life Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL303010N |
| 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: NQUSL303010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 891.68 |
| 2012-12-04 | 891.78 |
| 2012-12-05 | 900.22 |
| 2012-12-06 | 897.79 |
| 2012-12-07 | 895.63 |
| 2012-12-10 | 897.49 |
| 2012-12-11 | 900.85 |
| 2012-12-12 | 906.88 |
| 2012-12-13 | 890.68 |
| 2012-12-14 | 876.78 |
| 2012-12-17 | 889.13 |
| 2012-12-18 | 909.52 |
| 2012-12-19 | 907.80 |
| 2012-12-20 | 921.35 |
| 2012-12-21 | 904.31 |
| 2012-12-24 | 901.69 |
| 2012-12-25 | . |
| 2012-12-26 | 898.87 |
| 2012-12-27 | 897.00 |
| 2012-12-28 | 884.98 |
| 2012-12-31 | 900.72 |
| 2013-01-01 | . |
| 2013-01-02 | 939.60 |
| 2013-01-03 | 929.85 |
| 2013-01-04 | 939.65 |
| 2013-01-07 | 932.87 |
| 2013-01-08 | 937.45 |
| 2013-01-09 | 941.90 |
| 2013-01-10 | 959.65 |
| 2013-01-11 | 952.35 |
| 2013-01-14 | 950.05 |
| 2013-01-15 | 950.01 |
| 2013-01-16 | 941.50 |
| 2013-01-17 | 946.77 |
| 2013-01-18 | 946.33 |
| 2013-01-21 | . |
| 2013-01-22 | 966.09 |
| 2013-01-23 | 968.92 |
| 2013-01-24 | 967.61 |
| 2013-01-25 | 978.69 |
| 2013-01-28 | 975.04 |
| 2013-01-29 | 977.36 |
| 2013-01-30 | 964.69 |
| 2013-01-31 | 968.70 |
| 2013-02-01 | 979.35 |
| 2013-02-04 | 964.62 |
| 2013-02-05 | 976.55 |
| 2013-02-06 | 964.34 |
| 2013-02-07 | 945.66 |
| 2013-02-08 | 950.78 |
| 2013-02-11 | 948.92 |
| 2013-02-12 | 946.48 |
| 2013-02-13 | 949.17 |
| 2013-02-14 | 942.19 |
| 2013-02-15 | 943.86 |
| 2013-02-18 | . |
| 2013-02-19 | 955.80 |
| 2013-02-20 | 935.14 |
| 2013-02-21 | 921.94 |
| 2013-02-22 | 936.98 |
| 2013-02-25 | 911.46 |
| 2013-02-26 | 913.17 |
| 2013-02-27 | 934.60 |
| 2013-02-28 | 930.91 |
| 2013-03-01 | 927.97 |
| 2013-03-04 | 932.48 |
| 2013-03-05 | 953.23 |
| 2013-03-06 | 956.07 |
| 2013-03-07 | 971.28 |
| 2013-03-08 | 989.17 |
| 2013-03-11 | 1004.20 |
| 2013-03-12 | 998.81 |
| 2013-03-13 | 1002.68 |
| 2013-03-14 | 1007.66 |
| 2013-03-15 | 1010.16 |
| 2013-03-18 | 990.35 |
| 2013-03-19 | 983.79 |
| 2013-03-20 | 988.59 |
| 2013-03-21 | 978.72 |
| 2013-03-22 | 988.35 |
| 2013-03-25 | 983.83 |
| 2013-03-26 | 998.01 |
| 2013-03-27 | 988.52 |
| 2013-03-28 | 988.63 |
| 2013-03-29 | . |
| 2013-04-01 | 981.24 |
| 2013-04-02 | 994.18 |
| 2013-04-03 | 977.30 |
| 2013-04-04 | 969.37 |
| 2013-04-05 | 944.38 |
| 2013-04-08 | 945.36 |
| 2013-04-09 | 955.93 |
| 2013-04-10 | 973.41 |
| 2013-04-11 | 969.79 |
| 2013-04-12 | 962.58 |
| 2013-04-15 | 940.34 |
| 2013-04-16 | 961.06 |
| 2013-04-17 | 944.82 |
| 2013-04-18 | 929.80 |
| 2013-04-19 | 939.47 |
| 2013-04-22 | 944.94 |
| 2013-04-23 | 978.11 |
| 2013-04-24 | 990.65 |
| 2013-04-25 | 1006.34 |
| 2013-04-26 | 1005.60 |
| 2013-04-29 | 1020.58 |
| 2013-04-30 | 1022.69 |
| 2013-05-01 | 1010.12 |
| 2013-05-02 | 1048.14 |
| 2013-05-03 | 1065.79 |
| 2013-05-06 | 1073.19 |
| 2013-05-07 | 1074.24 |
| 2013-05-08 | 1082.53 |
| 2013-05-09 | 1067.93 |
| 2013-05-10 | 1066.65 |
| 2013-05-13 | 1070.50 |
| 2013-05-14 | 1093.90 |
| 2013-05-15 | 1103.75 |
| 2013-05-16 | 1093.29 |
| 2013-05-17 | 1111.48 |
| 2013-05-20 | 1114.52 |
| 2013-05-21 | 1110.05 |
| 2013-05-22 | 1097.88 |
| 2013-05-23 | 1095.26 |
| 2013-05-24 | 1089.41 |
| 2013-05-27 | . |
| 2013-05-28 | 1110.19 |
| 2013-05-29 | 1126.26 |
| 2013-05-30 | 1139.56 |
| 2013-05-31 | 1127.04 |
| 2013-06-03 | 1134.85 |
| 2013-06-04 | 1125.28 |
| 2013-06-05 | 1104.42 |
| 2013-06-06 | 1127.44 |
| 2013-06-07 | 1157.11 |
| 2013-06-10 | 1164.30 |
| 2013-06-11 | 1143.22 |
| 2013-06-12 | 1141.94 |
| 2013-06-13 | 1158.14 |
| 2013-06-14 | 1142.13 |
| 2013-06-17 | 1161.33 |
| 2013-06-18 | 1171.02 |
| 2013-06-19 | 1161.40 |
| 2013-06-20 | 1153.94 |
| 2013-06-21 | 1148.66 |
| 2013-06-24 | 1125.69 |
| 2013-06-25 | 1145.71 |
| 2013-06-26 | 1154.44 |
| 2013-06-27 | 1173.59 |
| 2013-06-28 | 1171.46 |
| 2013-07-01 | 1179.05 |
| 2013-07-02 | 1177.44 |
| 2013-07-03 | 1171.50 |
| 2013-07-04 | . |
| 2013-07-05 | 1197.24 |
| 2013-07-08 | 1213.25 |
| 2013-07-09 | 1229.88 |
| 2013-07-10 | 1224.17 |
| 2013-07-11 | 1231.43 |
| 2013-07-12 | 1235.32 |
| 2013-07-15 | 1226.94 |
| 2013-07-16 | 1222.95 |
| 2013-07-17 | 1220.94 |
| 2013-07-18 | 1239.91 |
| 2013-07-19 | 1236.27 |
| 2013-07-22 | 1253.77 |
| 2013-07-23 | 1250.28 |
| 2013-07-24 | 1249.69 |
| 2013-07-25 | 1248.49 |
| 2013-07-26 | 1261.91 |
| 2013-07-29 | 1255.55 |
| 2013-07-30 | 1250.88 |
| 2013-07-31 | 1260.17 |
| 2013-08-01 | 1319.71 |
| 2013-08-02 | 1304.92 |
| 2013-08-05 | 1299.99 |
| 2013-08-06 | 1279.83 |
| 2013-08-07 | 1271.11 |
| 2013-08-08 | 1281.78 |
| 2013-08-09 | 1280.17 |
| 2013-08-12 | 1266.66 |
| 2013-08-13 | 1279.47 |
| 2013-08-14 | 1268.48 |
| 2013-08-15 | 1246.05 |
| 2013-08-16 | 1255.65 |
| 2013-08-19 | 1235.44 |
| 2013-08-20 | 1241.66 |
| 2013-08-21 | 1235.80 |
| 2013-08-22 | 1256.77 |
| 2013-08-23 | 1249.68 |
| 2013-08-26 | 1239.60 |
| 2013-08-27 | 1191.90 |
| 2013-08-28 | 1196.00 |
| 2013-08-29 | 1204.00 |
| 2013-08-30 | 1197.72 |
| 2013-09-02 | . |
| 2013-09-03 | 1214.94 |
| 2013-09-04 | 1243.27 |
| 2013-09-05 | 1243.37 |
| 2013-09-06 | 1234.31 |
| 2013-09-09 | 1249.77 |
| 2013-09-10 | 1277.14 |
| 2013-09-11 | 1279.19 |
| 2013-09-12 | 1274.33 |
| 2013-09-13 | 1268.58 |
| 2013-09-16 | 1285.66 |
| 2013-09-17 | 1295.98 |
| 2013-09-18 | 1280.80 |
| 2013-09-19 | 1252.99 |
| 2013-09-20 | 1255.50 |
| 2013-09-23 | 1250.10 |
| 2013-09-24 | 1247.95 |
| 2013-09-25 | 1261.09 |
| 2013-09-26 | 1261.21 |
| 2013-09-27 | 1252.99 |
| 2013-09-30 | 1246.44 |
| 2013-10-01 | 1259.48 |
| 2013-10-02 | 1255.78 |
| 2013-10-03 | 1246.25 |
| 2013-10-04 | 1266.73 |
| 2013-10-07 | 1247.85 |
| 2013-10-08 | 1230.38 |
| 2013-10-09 | 1230.93 |
| 2013-10-10 | 1273.33 |
| 2013-10-11 | 1289.04 |
| 2013-10-14 | 1291.09 |
| 2013-10-15 | 1284.24 |
| 2013-10-16 | 1311.11 |
| 2013-10-17 | 1318.19 |
| 2013-10-18 | 1323.75 |
| 2013-10-21 | 1317.68 |
| 2013-10-22 | 1318.11 |
| 2013-10-23 | 1299.19 |
| 2013-10-24 | 1311.05 |
| 2013-10-25 | 1313.30 |
| 2013-10-28 | 1311.84 |
| 2013-10-29 | 1331.90 |
| 2013-10-30 | 1318.00 |
| 2013-10-31 | 1299.95 |
| 2013-11-01 | 1300.22 |
| 2013-11-04 | 1310.55 |
| 2013-11-05 | 1307.83 |
| 2013-11-06 | 1313.80 |
| 2013-11-07 | 1311.91 |
| 2013-11-08 | 1365.22 |
| 2013-11-11 | 1359.96 |
| 2013-11-12 | 1353.09 |
| 2013-11-13 | 1371.35 |
| 2013-11-14 | 1397.57 |
| 2013-11-15 | 1401.73 |
| 2013-11-18 | 1402.68 |
| 2013-11-19 | 1401.13 |
| 2013-11-20 | 1397.08 |
| 2013-11-21 | 1416.19 |
| 2013-11-22 | 1416.50 |
| 2013-11-25 | 1409.74 |
| 2013-11-26 | 1415.88 |
| 2013-11-27 | 1414.39 |
| 2013-11-28 | . |
| 2013-11-29 | 1409.44 |
| 2013-12-02 | 1412.28 |
| 2013-12-03 | 1389.78 |
| 2013-12-04 | 1390.38 |
| 2013-12-05 | 1386.63 |
| 2013-12-06 | 1404.30 |
| 2013-12-09 | 1404.56 |
| 2013-12-10 | 1403.19 |
| 2013-12-11 | 1388.85 |
| 2013-12-12 | 1387.79 |
| 2013-12-13 | 1388.82 |
| 2013-12-16 | 1394.01 |
| 2013-12-17 | 1380.51 |
| 2013-12-18 | 1410.42 |
| 2013-12-19 | 1408.39 |
| 2013-12-20 | 1421.02 |
| 2013-12-23 | 1427.06 |
| 2013-12-24 | 1435.01 |
| 2013-12-25 | . |
| 2013-12-26 | 1443.82 |
| 2013-12-27 | 1439.95 |
| 2013-12-30 | 1430.59 |
| 2013-12-31 | 1439.12 |
| 2014-01-01 | . |
| 2014-01-02 | 1417.88 |
| 2014-01-03 | 1423.34 |
| 2014-01-06 | 1418.28 |
| 2014-01-07 | 1419.87 |
| 2014-01-08 | 1427.14 |
| 2014-01-09 | 1432.98 |
| 2014-01-10 | 1429.45 |
| 2014-01-13 | 1397.27 |
| 2014-01-14 | 1413.70 |
| 2014-01-15 | 1428.90 |
| 2014-01-16 | 1415.18 |
| 2014-01-17 | 1407.93 |
| 2014-01-20 | . |
| 2014-01-21 | 1404.53 |
| 2014-01-22 | 1398.68 |
| 2014-01-23 | 1368.32 |
| 2014-01-24 | 1321.93 |
| 2014-01-27 | 1308.05 |
| 2014-01-28 | 1324.91 |
| 2014-01-29 | 1308.73 |
| 2014-01-30 | 1333.22 |
| 2014-01-31 | 1319.45 |
| 2014-02-03 | 1264.67 |
| 2014-02-04 | 1289.39 |
| 2014-02-05 | 1291.65 |
| 2014-02-06 | 1300.99 |
| 2014-02-07 | 1320.00 |
| 2014-02-10 | 1308.21 |
| 2014-02-11 | 1329.91 |
| 2014-02-12 | 1333.92 |
| 2014-02-13 | 1338.30 |
| 2014-02-14 | 1343.92 |
| 2014-02-17 | . |
| 2014-02-18 | 1354.19 |
| 2014-02-19 | 1341.18 |
| 2014-02-20 | 1343.98 |
| 2014-02-21 | 1340.38 |
| 2014-02-24 | 1351.23 |
| 2014-02-25 | 1342.37 |
| 2014-02-26 | 1336.91 |
| 2014-02-27 | 1345.77 |
| 2014-02-28 | 1355.10 |
| 2014-03-03 | 1340.08 |
| 2014-03-04 | 1372.92 |
| 2014-03-05 | 1383.57 |
| 2014-03-06 | 1393.69 |
| 2014-03-07 | 1414.52 |
| 2014-03-10 | 1412.87 |
| 2014-03-11 | 1401.12 |
| 2014-03-12 | 1392.43 |
| 2014-03-13 | 1367.78 |
| 2014-03-14 | 1361.88 |
| 2014-03-17 | 1363.43 |
| 2014-03-18 | 1375.84 |
| 2014-03-19 | 1383.26 |
| 2014-03-20 | 1399.02 |
| 2014-03-21 | 1392.95 |
| 2014-03-24 | 1394.26 |
| 2014-03-25 | 1401.88 |
| 2014-03-26 | 1384.00 |
| 2014-03-27 | 1355.81 |
| 2014-03-28 | 1362.38 |
| 2014-03-31 | 1373.31 |
| 2014-04-01 | 1388.48 |
| 2014-04-02 | 1396.42 |
| 2014-04-03 | 1401.51 |
| 2014-04-04 | 1374.45 |
| 2014-04-07 | 1332.39 |
| 2014-04-08 | 1336.84 |
| 2014-04-09 | 1354.33 |
| 2014-04-10 | 1309.48 |
| 2014-04-11 | 1280.31 |
| 2014-04-14 | 1290.19 |
| 2014-04-15 | 1298.96 |
| 2014-04-16 | 1320.59 |
| 2014-04-17 | 1333.92 |
| 2014-04-18 | . |
| 2014-04-21 | 1331.23 |
| 2014-04-22 | 1346.46 |
| 2014-04-23 | 1345.87 |
| 2014-04-24 | 1341.30 |
| 2014-04-25 | 1328.42 |
| 2014-04-28 | 1321.29 |
| 2014-04-29 | 1344.12 |
| 2014-04-30 | 1347.41 |
| 2014-05-01 | 1343.63 |
| 2014-05-02 | 1352.48 |
| 2014-05-05 | 1348.41 |
| 2014-05-06 | 1316.04 |
| 2014-05-07 | 1329.93 |
| 2014-05-08 | 1359.03 |
| 2014-05-09 | 1357.36 |
| 2014-05-12 | 1376.43 |
| 2014-05-13 | 1376.20 |
| 2014-05-14 | 1348.57 |
| 2014-05-15 | 1310.90 |
| 2014-05-16 | 1306.61 |
| 2014-05-19 | 1323.65 |
| 2014-05-20 | 1312.80 |
| 2014-05-21 | 1328.18 |
| 2014-05-22 | 1335.23 |
| 2014-05-23 | 1335.33 |
| 2014-05-26 | . |
| 2014-05-27 | 1351.18 |
| 2014-05-28 | 1335.99 |
| 2014-05-29 | 1338.10 |
| 2014-05-30 | 1338.51 |
| 2014-06-02 | 1360.93 |
| 2014-06-03 | 1383.58 |
| 2014-06-04 | 1413.71 |
| 2014-06-05 | 1411.51 |
| 2014-06-06 | 1424.53 |
| 2014-06-09 | 1427.84 |
| 2014-06-10 | 1433.91 |
| 2014-06-11 | 1422.04 |
| 2014-06-12 | 1412.22 |
| 2014-06-13 | 1412.82 |
| 2014-06-16 | 1412.73 |
| 2014-06-17 | 1443.00 |
| 2014-06-18 | 1453.63 |
| 2014-06-19 | 1448.06 |
| 2014-06-20 | 1458.48 |
| 2014-06-23 | 1454.77 |
| 2014-06-24 | 1440.81 |
| 2014-06-25 | 1439.94 |
| 2014-06-26 | 1438.26 |
| 2014-06-27 | 1436.20 |
| 2014-06-30 | 1433.81 |
| 2014-07-01 | 1450.52 |
| 2014-07-02 | 1448.79 |
| 2014-07-03 | 1473.05 |
| 2014-07-04 | . |
| 2014-07-07 | 1462.24 |
| 2014-07-08 | 1446.64 |
| 2014-07-09 | 1452.62 |
| 2014-07-10 | 1437.00 |
| 2014-07-11 | 1446.10 |
| 2014-07-14 | 1456.21 |
| 2014-07-15 | 1456.95 |
| 2014-07-16 | 1457.35 |
| 2014-07-17 | 1438.05 |
| 2014-07-18 | 1458.64 |
| 2014-07-21 | 1451.77 |
| 2014-07-22 | 1455.95 |
| 2014-07-23 | 1450.93 |
| 2014-07-24 | 1450.25 |
| 2014-07-25 | 1440.57 |
| 2014-07-28 | 1441.20 |
| 2014-07-29 | 1422.65 |
| 2014-07-30 | 1428.32 |
| 2014-07-31 | 1389.17 |
| 2014-08-01 | 1372.68 |
| 2014-08-04 | 1378.42 |
| 2014-08-05 | 1367.17 |
| 2014-08-06 | 1373.35 |
| 2014-08-07 | 1365.86 |
| 2014-08-08 | 1380.43 |
| 2014-08-11 | 1381.40 |
| 2014-08-12 | 1388.47 |
| 2014-08-13 | 1395.76 |
| 2014-08-14 | 1406.81 |
| 2014-08-15 | 1397.37 |
| 2014-08-18 | 1424.29 |
| 2014-08-19 | 1425.28 |
| 2014-08-20 | 1428.53 |
| 2014-08-21 | 1438.59 |
| 2014-08-22 | 1425.96 |
| 2014-08-25 | 1441.69 |
| 2014-08-26 | 1449.64 |
| 2014-08-27 | 1455.64 |
| 2014-08-28 | 1443.97 |
| 2014-08-29 | 1451.99 |
| 2014-09-01 | . |
| 2014-09-02 | 1459.21 |
| 2014-09-03 | 1455.90 |
| 2014-09-04 | 1455.32 |
| 2014-09-05 | 1454.58 |
| 2014-09-08 | 1448.07 |
| 2014-09-09 | 1433.53 |
| 2014-09-10 | 1441.52 |
| 2014-09-11 | 1441.44 |
| 2014-09-12 | 1457.38 |
| 2014-09-15 | 1448.18 |
| 2014-09-16 | 1450.38 |
| 2014-09-17 | 1447.41 |
| 2014-09-18 | 1469.29 |
| 2014-09-19 | 1469.10 |
| 2014-09-22 | 1453.77 |
| 2014-09-23 | 1440.02 |
| 2014-09-24 | 1455.88 |
| 2014-09-25 | 1426.03 |
| 2014-09-26 | 1432.54 |
| 2014-09-29 | 1424.06 |
| 2014-09-30 | 1413.88 |
| 2014-10-01 | 1377.43 |
| 2014-10-02 | 1382.60 |
| 2014-10-03 | 1399.41 |
| 2014-10-06 | 1394.46 |
| 2014-10-07 | 1362.13 |
| 2014-10-08 | 1378.80 |
| 2014-10-09 | 1340.84 |
| 2014-10-10 | 1324.39 |
| 2014-10-13 | 1302.62 |
| 2014-10-14 | 1306.00 |
| 2014-10-15 | 1273.08 |
| 2014-10-16 | 1280.75 |
| 2014-10-17 | 1311.55 |
| 2014-10-20 | 1314.17 |
| 2014-10-21 | 1350.14 |
| 2014-10-22 | 1334.05 |
| 2014-10-23 | 1347.48 |
| 2014-10-24 | 1360.31 |
| 2014-10-27 | 1369.78 |
| 2014-10-28 | 1392.90 |
| 2014-10-29 | 1396.62 |
| 2014-10-30 | 1409.56 |
| 2014-10-31 | 1430.59 |
| 2014-11-03 | 1424.89 |
| 2014-11-04 | 1425.97 |
| 2014-11-05 | 1440.46 |
| 2014-11-06 | 1418.83 |
| 2014-11-07 | 1421.95 |
| 2014-11-10 | 1432.52 |
| 2014-11-11 | 1433.99 |
| 2014-11-12 | 1429.82 |
| 2014-11-13 | 1421.58 |
| 2014-11-14 | 1418.24 |
| 2014-11-17 | 1416.86 |
| 2014-11-18 | 1421.66 |
| 2014-11-19 | 1422.12 |
| 2014-11-20 | 1422.50 |
| 2014-11-21 | 1442.76 |
| 2014-11-24 | 1457.57 |
| 2014-11-25 | 1450.02 |
| 2014-11-26 | 1450.21 |
| 2014-11-27 | . |
| 2014-11-28 | 1439.42 |
| 2014-12-01 | 1416.45 |
| 2014-12-02 | 1433.92 |
| 2014-12-03 | 1444.52 |
| 2014-12-04 | 1440.47 |
| 2014-12-05 | 1463.58 |
| 2014-12-08 | 1464.96 |
| 2014-12-09 | 1461.72 |
| 2014-12-10 | 1435.47 |
| 2014-12-11 | 1458.44 |
| 2014-12-12 | 1404.47 |
| 2014-12-15 | 1383.27 |
| 2014-12-16 | 1366.94 |
| 2014-12-17 | 1399.31 |
| 2014-12-18 | 1450.27 |
| 2014-12-19 | 1455.01 |
| 2014-12-22 | 1460.75 |
| 2014-12-23 | 1479.03 |
| 2014-12-24 | 1476.55 |
| 2014-12-25 | . |
| 2014-12-26 | 1475.42 |
| 2014-12-29 | 1478.64 |
| 2014-12-30 | 1477.65 |
| 2014-12-31 | 1455.89 |
| 2015-01-01 | . |
| 2015-01-02 | 1451.62 |
| 2015-01-05 | 1406.16 |
| 2015-01-06 | 1374.82 |
| 2015-01-07 | 1387.08 |
| 2015-01-08 | 1410.12 |
| 2015-01-09 | 1383.86 |
| 2015-01-12 | 1368.34 |
| 2015-01-13 | 1354.12 |
| 2015-01-14 | 1327.29 |
| 2015-01-15 | 1304.93 |
| 2015-01-16 | 1327.73 |
| 2015-01-19 | . |
| 2015-01-20 | 1320.87 |
| 2015-01-21 | 1328.75 |
| 2015-01-22 | 1356.15 |
| 2015-01-23 | 1330.69 |
| 2015-01-26 | 1334.52 |
| 2015-01-27 | 1317.35 |
| 2015-01-28 | 1284.41 |
| 2015-01-29 | 1288.34 |
| 2015-01-30 | 1270.52 |
| 2015-02-02 | 1304.66 |
| 2015-02-03 | 1335.71 |
| 2015-02-04 | 1339.38 |
| 2015-02-05 | 1324.86 |
| 2015-02-06 | 1350.22 |
| 2015-02-09 | 1347.60 |
| 2015-02-10 | 1359.40 |
| 2015-02-11 | 1372.66 |
| 2015-02-12 | 1374.30 |
| 2015-02-13 | 1390.31 |
| 2015-02-16 | . |
| 2015-02-17 | 1403.18 |
| 2015-02-18 | 1381.66 |
| 2015-02-19 | 1390.14 |
| 2015-02-20 | 1402.61 |
| 2015-02-23 | 1387.26 |
| 2015-02-24 | 1403.05 |
| 2015-02-25 | 1396.97 |
| 2015-02-26 | 1396.77 |
| 2015-02-27 | 1391.41 |
| 2015-03-02 | 1414.32 |
| 2015-03-03 | 1407.85 |
| 2015-03-04 | 1394.99 |
| 2015-03-05 | 1403.94 |
| 2015-03-06 | 1417.49 |
| 2015-03-09 | 1416.28 |
| 2015-03-10 | 1371.45 |
| 2015-03-11 | 1380.55 |
| 2015-03-12 | 1410.44 |
| 2015-03-13 | 1395.63 |
| 2015-03-16 | 1419.67 |
| 2015-03-17 | 1410.19 |
| 2015-03-18 | 1411.49 |
| 2015-03-19 | 1388.63 |
| 2015-03-20 | 1418.12 |
| 2015-03-23 | 1411.45 |
| 2015-03-24 | 1396.67 |
| 2015-03-25 | 1381.51 |
| 2015-03-26 | 1388.80 |
| 2015-03-27 | 1379.97 |
| 2015-03-30 | 1399.22 |
| 2015-03-31 | 1394.72 |
| 2015-04-01 | 1383.85 |
| 2015-04-02 | 1399.02 |
| 2015-04-03 | . |
| 2015-04-06 | 1398.27 |
| 2015-04-07 | 1390.70 |
| 2015-04-08 | 1400.50 |
| 2015-04-09 | 1410.57 |
| 2015-04-10 | 1394.93 |
| 2015-04-13 | 1403.51 |
| 2015-04-14 | 1391.32 |
| 2015-04-15 | 1403.25 |
| 2015-04-16 | 1403.40 |
| 2015-04-17 | 1385.63 |
| 2015-04-20 | 1395.14 |
| 2015-04-21 | 1389.37 |
| 2015-04-22 | 1406.38 |
| 2015-04-23 | 1407.25 |
| 2015-04-24 | 1399.40 |
| 2015-04-27 | 1390.18 |
| 2015-04-28 | 1404.96 |
| 2015-04-29 | 1422.65 |
| 2015-04-30 | 1400.34 |
| 2015-05-01 | 1419.18 |
| 2015-05-04 | 1431.84 |
| 2015-05-05 | 1424.89 |
| 2015-05-06 | 1422.45 |
| 2015-05-07 | 1436.53 |
| 2015-05-08 | 1444.19 |
| 2015-05-11 | 1458.35 |
| 2015-05-12 | 1449.31 |
| 2015-05-13 | 1448.78 |
| 2015-05-14 | 1452.50 |
| 2015-05-15 | 1439.40 |
| 2015-05-18 | 1454.81 |
| 2015-05-19 | 1460.21 |
| 2015-05-20 | 1459.68 |
| 2015-05-21 | 1456.01 |
| 2015-05-22 | 1447.79 |
| 2015-05-25 | . |
| 2015-05-26 | 1425.11 |
| 2015-05-27 | 1439.00 |
| 2015-05-28 | 1440.70 |
| 2015-05-29 | 1427.73 |
| 2015-06-01 | 1425.67 |
| 2015-06-02 | 1440.30 |
| 2015-06-03 | 1463.77 |
| 2015-06-04 | 1454.29 |
| 2015-06-05 | 1470.17 |
| 2015-06-08 | 1464.37 |
| 2015-06-09 | 1470.56 |
| 2015-06-10 | 1506.68 |
| 2015-06-11 | 1506.17 |
| 2015-06-12 | 1496.86 |
| 2015-06-15 | 1486.56 |
| 2015-06-16 | 1501.57 |
| 2015-06-17 | 1494.32 |
| 2015-06-18 | 1509.25 |
| 2015-06-19 | 1497.60 |
| 2015-06-22 | 1520.88 |
| 2015-06-23 | 1528.95 |
| 2015-06-24 | 1516.24 |
| 2015-06-25 | 1508.44 |
| 2015-06-26 | 1521.63 |
| 2015-06-29 | 1468.15 |
| 2015-06-30 | 1480.27 |
| 2015-07-01 | 1495.12 |
| 2015-07-02 | 1484.15 |
| 2015-07-03 | . |
| 2015-07-06 | 1474.54 |
| 2015-07-07 | 1471.22 |
| 2015-07-08 | 1435.98 |
| 2015-07-09 | 1449.24 |
| 2015-07-10 | 1475.36 |
| 2015-07-13 | 1489.87 |
| 2015-07-14 | 1490.23 |
| 2015-07-15 | 1499.29 |
| 2015-07-16 | 1510.65 |
| 2015-07-17 | 1499.94 |
| 2015-07-20 | 1498.59 |
| 2015-07-21 | 1502.10 |
| 2015-07-22 | 1501.03 |
| 2015-07-23 | 1490.48 |
| 2015-07-24 | 1488.63 |
| 2015-07-27 | 1475.54 |
| 2015-07-28 | 1490.38 |
| 2015-07-29 | 1520.45 |
| 2015-07-30 | 1512.87 |
| 2015-07-31 | 1495.15 |
| 2015-08-03 | 1499.33 |
| 2015-08-04 | 1503.66 |
| 2015-08-05 | 1503.36 |
| 2015-08-06 | 1504.28 |
| 2015-08-07 | 1492.51 |
| 2015-08-10 | 1528.19 |
| 2015-08-11 | 1497.27 |
| 2015-08-12 | 1482.15 |
| 2015-08-13 | 1493.53 |
| 2015-08-14 | 1507.39 |
| 2015-08-17 | 1500.30 |
| 2015-08-18 | 1497.80 |
| 2015-08-19 | 1474.52 |
| 2015-08-20 | 1429.49 |
| 2015-08-21 | 1369.19 |
| 2015-08-24 | 1298.41 |
| 2015-08-25 | 1270.84 |
| 2015-08-26 | 1322.69 |
| 2015-08-27 | 1370.69 |
| 2015-08-28 | 1368.09 |
| 2015-08-31 | 1360.95 |
| 2015-09-01 | 1304.36 |
| 2015-09-02 | 1327.49 |
| 2015-09-03 | 1330.63 |
| 2015-09-04 | 1300.77 |
| 2015-09-07 | . |
| 2015-09-08 | 1336.33 |
| 2015-09-09 | 1317.49 |
| 2015-09-10 | 1325.53 |
| 2015-09-11 | 1328.81 |
| 2015-09-14 | 1319.92 |
| 2015-09-15 | 1349.27 |
| 2015-09-16 | 1355.93 |
| 2015-09-17 | 1319.22 |
| 2015-09-18 | 1285.20 |
| 2015-09-21 | 1300.76 |
| 2015-09-22 | 1281.12 |
| 2015-09-23 | 1286.30 |
| 2015-09-24 | 1283.67 |
| 2015-09-25 | 1302.15 |
| 2015-09-28 | 1265.62 |
| 2015-09-29 | 1276.55 |
| 2015-09-30 | 1294.40 |
| 2015-10-01 | 1297.04 |
| 2015-10-02 | 1290.63 |
| 2015-10-05 | 1318.58 |
| 2015-10-06 | 1313.35 |
| 2015-10-07 | 1331.82 |
| 2015-10-08 | 1341.96 |
| 2015-10-09 | 1337.41 |
| 2015-10-12 | 1336.43 |
| 2015-10-13 | 1322.59 |
| 2015-10-14 | 1307.26 |
| 2015-10-15 | 1337.95 |
| 2015-10-16 | 1349.48 |
| 2015-10-19 | 1349.73 |
| 2015-10-20 | 1358.48 |
| 2015-10-21 | 1352.31 |
| 2015-10-22 | 1376.59 |
| 2015-10-23 | 1403.40 |
| 2015-10-26 | 1394.63 |
| 2015-10-27 | 1369.55 |
| 2015-10-28 | 1418.64 |
| 2015-10-29 | 1416.60 |
| 2015-10-30 | 1401.17 |
| 2015-11-02 | 1424.95 |
| 2015-11-03 | 1430.40 |
| 2015-11-04 | 1420.64 |
| 2015-11-05 | 1415.84 |
| 2015-11-06 | 1456.21 |
| 2015-11-09 | 1429.69 |
| 2015-11-10 | 1434.46 |
| 2015-11-11 | 1431.39 |
| 2015-11-12 | 1402.03 |
| 2015-11-13 | 1402.96 |
| 2015-11-16 | 1422.76 |
| 2015-11-17 | 1418.90 |
| 2015-11-18 | 1446.77 |
| 2015-11-19 | 1444.66 |
| 2015-11-20 | 1446.50 |
| 2015-11-23 | 1438.78 |
| 2015-11-24 | 1435.97 |
| 2015-11-25 | 1435.78 |
| 2015-11-26 | . |
| 2015-11-27 | 1443.81 |
| 2015-11-30 | 1446.28 |
| 2015-12-01 | 1461.46 |
| 2015-12-02 | 1443.19 |
| 2015-12-03 | 1408.02 |
| 2015-12-04 | 1435.49 |
| 2015-12-07 | 1417.29 |
| 2015-12-08 | 1394.87 |
| 2015-12-09 | 1375.74 |
| 2015-12-10 | 1378.19 |
| 2015-12-11 | 1329.72 |
| 2015-12-14 | 1321.14 |
| 2015-12-15 | 1353.35 |
| 2015-12-16 | 1376.91 |
| 2015-12-17 | 1340.19 |
| 2015-12-18 | 1302.94 |
| 2015-12-21 | 1311.40 |
| 2015-12-22 | 1329.05 |
| 2015-12-23 | 1354.33 |
| 2015-12-24 | 1352.35 |
| 2015-12-25 | . |
| 2015-12-28 | 1352.28 |
| 2015-12-29 | 1368.18 |
| 2015-12-30 | 1356.18 |
| 2015-12-31 | 1342.28 |
| 2016-01-01 | . |
| 2016-01-04 | 1317.89 |
| 2016-01-05 | 1308.35 |
| 2016-01-06 | 1262.06 |
| 2016-01-07 | 1216.25 |
| 2016-01-08 | 1203.12 |
| 2016-01-11 | 1196.41 |
| 2016-01-12 | 1204.40 |
| 2016-01-13 | 1194.60 |
| 2016-01-14 | 1204.37 |
| 2016-01-15 | 1182.61 |
| 2016-01-18 | . |
| 2016-01-19 | 1171.85 |
| 2016-01-20 | 1147.00 |
| 2016-01-21 | 1158.33 |
| 2016-01-22 | 1192.66 |
| 2016-01-25 | 1164.12 |
| 2016-01-26 | 1182.34 |
| 2016-01-27 | 1175.27 |
| 2016-01-28 | 1184.06 |
| 2016-01-29 | 1200.31 |
| 2016-02-01 | 1187.64 |
| 2016-02-02 | 1152.83 |
| 2016-02-03 | 1147.30 |
| 2016-02-04 | 1128.98 |
| 2016-02-05 | 1114.56 |
| 2016-02-08 | 1079.62 |
| 2016-02-09 | 1082.25 |
| 2016-02-10 | 1081.19 |
| 2016-02-11 | 1016.78 |
| 2016-02-12 | 1069.60 |
| 2016-02-15 | . |
| 2016-02-16 | 1093.48 |
| 2016-02-17 | 1132.17 |
| 2016-02-18 | 1128.71 |
| 2016-02-19 | 1126.18 |
| 2016-02-22 | 1135.77 |
| 2016-02-23 | 1116.49 |
| 2016-02-24 | 1119.12 |
| 2016-02-25 | 1140.63 |
| 2016-02-26 | 1155.57 |
| 2016-02-29 | 1139.14 |
| 2016-03-01 | 1196.45 |
| 2016-03-02 | 1203.82 |
| 2016-03-03 | 1211.83 |
| 2016-03-04 | 1209.69 |
| 2016-03-07 | 1215.84 |
| 2016-03-08 | 1187.65 |
| 2016-03-09 | 1192.33 |
| 2016-03-10 | 1195.59 |
| 2016-03-11 | 1247.04 |
| 2016-03-14 | 1237.71 |
| 2016-03-15 | 1231.03 |
| 2016-03-16 | 1237.97 |
| 2016-03-17 | 1252.27 |
| 2016-03-18 | 1270.71 |
| 2016-03-21 | 1264.66 |
| 2016-03-22 | 1256.49 |
| 2016-03-23 | 1239.45 |
| 2016-03-24 | 1211.12 |
| 2016-03-25 | . |
| 2016-03-28 | 1228.21 |
| 2016-03-29 | 1220.55 |
| 2016-03-30 | 1252.88 |
| 2016-03-31 | 1236.65 |
| 2016-04-01 | 1254.28 |
| 2016-04-04 | 1236.48 |
| 2016-04-05 | 1220.35 |
| 2016-04-06 | 1226.84 |
| 2016-04-07 | 1200.31 |
| 2016-04-08 | 1206.07 |
| 2016-04-11 | 1221.80 |
| 2016-04-12 | 1247.72 |
| 2016-04-13 | 1282.90 |
| 2016-04-14 | 1291.63 |
| 2016-04-15 | 1286.97 |
| 2016-04-18 | 1297.33 |
| 2016-04-19 | 1311.33 |
| 2016-04-20 | 1334.30 |
| 2016-04-21 | 1328.21 |
| 2016-04-22 | 1346.82 |
| 2016-04-25 | 1333.57 |
| 2016-04-26 | 1345.91 |
| 2016-04-27 | 1352.20 |
| 2016-04-28 | 1327.50 |
| 2016-04-29 | 1318.75 |
| 2016-05-02 | 1334.83 |
| 2016-05-03 | 1311.53 |
| 2016-05-04 | 1295.00 |
| 2016-05-05 | 1282.32 |
| 2016-05-06 | 1287.37 |
| 2016-05-09 | 1283.13 |
| 2016-05-10 | 1308.61 |
| 2016-05-11 | 1296.35 |
| 2016-05-12 | 1300.28 |
| 2016-05-13 | 1286.07 |
| 2016-05-16 | 1296.64 |
| 2016-05-17 | 1293.06 |
| 2016-05-18 | 1334.64 |
| 2016-05-19 | 1315.85 |
| 2016-05-20 | 1323.99 |
| 2016-05-23 | 1318.18 |
| 2016-05-24 | 1342.59 |
| 2016-05-25 | 1356.20 |
| 2016-05-26 | 1338.44 |
| 2016-05-27 | 1354.98 |
| 2016-05-30 | . |
| 2016-05-31 | 1350.80 |
| 2016-06-01 | 1349.28 |
| 2016-06-02 | 1349.77 |
| 2016-06-03 | 1314.71 |
| 2016-06-06 | 1330.39 |
| 2016-06-07 | 1326.08 |
| 2016-06-08 | 1330.33 |
| 2016-06-09 | 1308.46 |
| 2016-06-10 | 1285.87 |
| 2016-06-13 | 1276.82 |
| 2016-06-14 | 1262.25 |
| 2016-06-15 | 1258.02 |
| 2016-06-16 | 1264.76 |
| 2016-06-17 | 1267.38 |
| 2016-06-20 | 1282.63 |
| 2016-06-21 | 1291.33 |
| 2016-06-22 | 1293.92 |
| 2016-06-23 | 1333.83 |
| 2016-06-24 | 1220.92 |
| 2016-06-27 | 1153.32 |
| 2016-06-28 | 1185.22 |
| 2016-06-29 | 1218.17 |
| 2016-06-30 | 1243.18 |
| 2016-07-01 | 1239.81 |
| 2016-07-04 | . |
| 2016-07-05 | 1200.13 |
| 2016-07-06 | 1212.30 |
| 2016-07-07 | 1208.78 |
| 2016-07-08 | 1239.20 |
| 2016-07-11 | 1252.59 |
| 2016-07-12 | 1280.07 |
| 2016-07-13 | 1274.73 |
| 2016-07-14 | 1311.26 |
| 2016-07-15 | 1312.51 |
| 2016-07-18 | 1318.98 |
| 2016-07-19 | 1317.05 |
| 2016-07-20 | 1322.50 |
| 2016-07-21 | 1321.32 |
| 2016-07-22 | 1325.48 |
| 2016-07-25 | 1321.51 |
| 2016-07-26 | 1328.38 |
| 2016-07-27 | 1322.33 |
| 2016-07-28 | 1323.90 |
| 2016-07-29 | 1319.88 |
| 2016-08-01 | 1310.79 |
| 2016-08-02 | 1299.47 |
| 2016-08-03 | 1332.10 |
| 2016-08-04 | 1275.38 |
| 2016-08-05 | 1320.77 |
| 2016-08-08 | 1333.08 |
| 2016-08-09 | 1332.28 |
| 2016-08-10 | 1310.96 |
| 2016-08-11 | 1314.02 |
| 2016-08-12 | 1301.73 |
| 2016-08-15 | 1314.99 |
| 2016-08-16 | 1314.25 |
| 2016-08-17 | 1319.39 |
| 2016-08-18 | 1314.33 |
| 2016-08-19 | 1317.17 |
| 2016-08-22 | 1315.07 |
| 2016-08-23 | 1322.54 |
| 2016-08-24 | 1326.24 |
| 2016-08-25 | 1336.47 |
| 2016-08-26 | 1342.55 |
| 2016-08-29 | 1361.72 |
| 2016-08-30 | 1380.60 |
| 2016-08-31 | 1379.60 |
| 2016-09-01 | 1370.39 |
| 2016-09-02 | 1378.01 |
| 2016-09-05 | . |
| 2016-09-06 | 1367.93 |
| 2016-09-07 | 1367.02 |
| 2016-09-08 | 1369.43 |
| 2016-09-09 | 1371.88 |
| 2016-09-12 | 1384.90 |
| 2016-09-13 | 1369.40 |
| 2016-09-14 | 1369.61 |
| 2016-09-15 | 1386.87 |
| 2016-09-16 | 1366.10 |
| 2016-09-19 | 1373.93 |
| 2016-09-20 | 1377.22 |
| 2016-09-21 | 1396.06 |
| 2016-09-22 | 1391.53 |
| 2016-09-23 | 1387.38 |
| 2016-09-26 | 1365.60 |
| 2016-09-27 | 1380.86 |
| 2016-09-28 | 1393.74 |
| 2016-09-29 | 1372.95 |
| 2016-09-30 | 1395.62 |
#2016-10-03|1392.87
#2016-10-04|1404.09
#2016-10-05|1435.29
#2016-10-06|1448.94
#2016-10-07|1442.41
#2016-10-10|1452.40
#2016-10-11|1441.79
#2016-10-12|1448.14
#2016-10-13|1427.98
#2016-10-14|1437.64
#2016-10-17|1433.98
#2016-10-18|1434.39
#2016-10-19|1437.63
#2016-10-20|1429.44
#2016-10-21|1419.70
#2016-10-24|1428.62
#2016-10-25|1418.99
#2016-10-26|1432.49
#2016-10-27|1449.84
#2016-10-28|1438.52
#2016-10-31|1438.42
#2016-11-01|1429.91
#2016-11-02|1420.60
#2016-11-03|1453.06
#2016-11-04|1442.03
#2016-11-07|1480.35
#2016-11-08|1482.92
#2016-11-09|1563.01
#2016-11-10|1623.78
#2016-11-11|1622.58
#2016-11-14|1637.51
#2016-11-15|1642.03
#2016-11-16|1623.02
#2016-11-17|1644.21
#2016-11-18|1649.21
#2016-11-21|1654.89
#2016-11-22|1652.74
#2016-11-23|1665.06
#2016-11-24| .
#2016-11-25|1667.03
#2016-11-28|1640.32
#2016-11-29|1642.09
#2016-11-30|1658.19
#2016-12-01|1683.84
#2016-12-02|1661.02
#2016-12-05|1672.04
#2016-12-06|1678.56
#2016-12-07|1708.16
#2016-12-08|1722.12
#2016-12-09|1716.77
#2016-12-12|1696.46
#2016-12-13|1702.90
#2016-12-14|1690.51
#2016-12-15|1716.52
#2016-12-16|1674.80
#2016-12-19|1673.18
#2016-12-20|1687.93
#2016-12-21|1691.05
#2016-12-22|1683.12
#2016-12-23|1685.12
#2016-12-26| .
#2016-12-27|1691.39
#2016-12-28|1669.53
#2016-12-29|1661.41
#2016-12-30|1662.42
#2017-01-02| .
#2017-01-03|1674.53
#2017-01-04|1689.89
#2017-01-05|1668.76
#2017-01-06|1678.94
#2017-01-09|1665.37
#2017-01-10|1674.14
#2017-01-11|1687.50
#2017-01-12|1667.34
#2017-01-13|1678.54
#2017-01-16| .
#2017-01-17|1659.38
#2017-01-18|1680.03
#2017-01-19|1669.25
#2017-01-20|1679.38
#2017-01-23|1666.73
#2017-01-24|1687.72
#2017-01-25|1716.98
#2017-01-26|1714.44
#2017-01-27|1702.88
#2017-01-30|1688.47
#2017-01-31|1675.57
#2017-02-01|1668.27
#2017-02-02|1639.34
#2017-02-03|1662.65
#2017-02-06|1663.29
#2017-02-07|1664.98
#2017-02-08|1656.42
#2017-02-09|1690.88
#2017-02-10|1697.88
#2017-02-13|1719.68
#2017-02-14|1729.29
#2017-02-15|1740.15
#2017-02-16|1738.23
#2017-02-17|1724.94
#2017-02-20| .
#2017-02-21|1732.97
#2017-02-22|1729.65
#2017-02-23|1734.66
#2017-02-24|1716.93
#2017-02-27|1726.17
#2017-02-28|1719.75
#2017-03-01|1766.87
#2017-03-02|1737.74
#2017-03-03|1759.88
#2017-03-06|1742.65
#2017-03-07|1730.99
#2017-03-08|1731.24
#2017-03-09|1732.87
#2017-03-10|1738.22
#2017-03-13|1742.74
#2017-03-14|1734.56
#2017-03-15|1738.36
#2017-03-16|1745.07
#2017-03-17|1725.31
#2017-03-20|1715.45
#2017-03-21|1668.96
#2017-03-22|1667.53
#2017-03-23|1674.38
#2017-03-24|1673.03
#2017-03-27|1663.36
#2017-03-28|1684.28
#2017-03-29|1673.44
#2017-03-30|1701.86
#2017-03-31|1696.67
#2017-04-03|1691.25
#2017-04-04|1688.12
#2017-04-05|1675.05
#2017-04-06|1694.75
#2017-04-07|1691.06
#2017-04-10|1694.24
#2017-04-11|1693.76
#2017-04-12|1669.71
#2017-04-13|1651.90
#2017-04-14| .
#2017-04-17|1674.53
#2017-04-18|1662.09
#2017-04-19|1663.80
#2017-04-20|1686.25
#2017-04-21|1678.10
#2017-04-24|1708.06
#2017-04-25|1716.15
#2017-04-26|1705.47
#2017-04-27|1710.50
#2017-04-28|1703.81
#2017-05-01|1706.41
#2017-05-02|1708.98
#2017-05-03|1713.11
#2017-05-04|1724.42
#2017-05-05|1722.31
#2017-05-08|1726.09
#2017-05-09|1713.01
#2017-05-10|1718.15
#2017-05-11|1704.24
#2017-05-12|1683.26
#2017-05-15|1704.13
#2017-05-16|1708.19
#2017-05-17|1651.01
#2017-05-18|1648.94
#2017-05-19|1663.90
#2017-05-22|1663.92
#2017-05-23|1674.74
#2017-05-24|1671.44
#2017-05-25|1689.67
#2017-05-26|1682.64
#2017-05-29| .
#2017-05-30|1678.56
#2017-05-31|1679.55
#2017-06-01|1709.81
#2017-06-02|1703.11
#2017-06-05|1690.81
#2017-06-06|1661.57
#2017-06-07|1668.14
#2017-06-08|1696.89
#2017-06-09|1741.81
#2017-06-12|1748.64
#2017-06-13|1751.13
#2017-06-14|1750.92
#2017-06-15|1748.78
#2017-06-16|1752.70
#2017-06-19|1768.18
#2017-06-20|1749.29
#2017-06-21|1716.52
#2017-06-22|1698.52
#2017-06-23|1698.48
#2017-06-26|1705.56
#2017-06-27|1716.32
#2017-06-28|1753.53
#2017-06-29|1762.28
#2017-06-30|1759.92
#2017-07-03|1790.71
#2017-07-04| .
#2017-07-05|1785.84
#2017-07-06|1786.76
#2017-07-07|1797.55
#2017-07-10|1798.03
#2017-07-11|1787.75
#2017-07-12|1792.41
#2017-07-13|1803.42
#2017-07-14|1795.64
#2017-07-17|1795.10
#2017-07-18|1784.75
#2017-07-19|1793.53
#2017-07-20|1783.99
#2017-07-21|1788.88
#2017-07-24|1793.33
#2017-07-25|1816.65
#2017-07-26|1794.09
#2017-07-27|1801.31
#2017-07-28|1820.23
#2017-07-31|1818.98
#2017-08-01|1837.41
#2017-08-02|1839.03
#2017-08-03|1797.91
#2017-08-04|1817.97
#2017-08-07|1816.40
#2017-08-08|1818.86
#2017-08-09|1807.01
#2017-08-10|1758.13
#2017-08-11|1755.18
#2017-08-14|1774.05
#2017-08-15|1774.25
#2017-08-16|1766.16
#2017-08-17|1725.78
#2017-08-18|1723.21
#2017-08-21|1712.28
#2017-08-22|1726.36
#2017-08-23|1721.05
#2017-08-24|1732.77
#2017-08-25|1745.79
#2017-08-28|1739.06
#2017-08-29|1723.48
#2017-08-30|1734.72
#2017-08-31|1734.21
#2017-09-01|1756.22
#2017-09-04| .
#2017-09-05|1723.10
#2017-09-06|1729.18
#2017-09-07|1692.61
#2017-09-08|1704.69
#2017-09-11|1732.67
#2017-09-12|1753.03
#2017-09-13|1755.15
#2017-09-14|1748.81
#2017-09-15|1760.63
#2017-09-18|1771.85
#2017-09-19|1787.98
#2017-09-20|1803.08
#2017-09-21|1803.83
#2017-09-22|1809.03
#2017-09-25|1816.30
#2017-09-26|1823.09
#2017-09-27|1839.74
#2017-09-28|1820.70
#2017-09-29|1826.38
#2017-10-02|1839.67
#2017-10-03|1845.96
#2017-10-04|1849.36
#2017-10-05|1863.28
#2017-10-06|1870.18
#2017-10-09|1866.95
#2017-10-10|1881.47
#2017-10-11|1878.48
#2017-10-12|1873.01
#2017-10-13|1871.67
#2017-10-16|1877.73
#2017-10-17|1866.46
#2017-10-18|1872.15
#2017-10-19|1882.24
#2017-10-20|1888.54
#2017-10-23|1893.82
#2017-10-24|1913.94
#2017-10-25|1900.01
#2017-10-26|1908.25
#2017-10-27|1910.74
#2017-10-30|1898.35
#2017-10-31|1885.12
#2017-11-01|1893.33
#2017-11-02|1933.69
#2017-11-03|1913.28
#2017-11-06|1921.33
#2017-11-07|1902.61
#2017-11-08|1899.76
#2017-11-09|1892.96
#2017-11-10|1875.08
#2017-11-13|1878.96
#2017-11-14|1873.69
#2017-11-15|1877.87
#2017-11-16|1875.36
#2017-11-17|1875.82
#2017-11-20|1882.62
#2017-11-21|1879.45
#2017-11-22|1877.46
#2017-11-23| .
#2017-11-24|1877.39
#2017-11-27|1877.27
#2017-11-28|1919.89
#2017-11-29|1958.08
#2017-11-30|1959.43
#2017-12-01|1956.26
#2017-12-04|1969.39
#2017-12-05|1951.07
#2017-12-06|1950.43
#2017-12-07|1966.62
#2017-12-08|1978.72
#2017-12-11|1968.99
#2017-12-12|1969.29
#2017-12-13|1939.45
#2017-12-14|1935.13
#2017-12-15|1935.50
#2017-12-18|1929.73
#2017-12-19|1932.74
#2017-12-20|1937.58
#2017-12-21|1936.33
#2017-12-22|1930.77
#2017-12-25| .
#2017-12-26|1928.68
#2017-12-27|1926.79
#2017-12-28|1931.65
#2017-12-29|1921.45
#2018-01-01| .
#2018-01-02|1922.37
#2018-01-03|1927.33
#2018-01-04|1951.65
#2018-01-05|1966.98
#2018-01-08|1970.32
#2018-01-09|1991.28
#2018-01-10|2017.96
#2018-01-11|2042.49
#2018-01-12|2018.80
#2018-01-15| .
#2018-01-16|1984.93
#2018-01-17|2008.66
#2018-01-18|2006.47
#2018-01-19|2018.11
#2018-01-22|2027.53
#2018-01-23|2023.92
#2018-01-24|2035.14
#2018-01-25|2034.97
#2018-01-26|2064.29
#2018-01-29|2051.16
#2018-01-30|1954.96
#2018-01-31|1917.86
#2018-02-01|1945.22
#2018-02-02|1907.19
#2018-02-05|1823.18
#2018-02-06|1829.56
#2018-02-07|1828.77
#2018-02-08|1734.76
#2018-02-09|1766.31
#2018-02-12|1780.75
#2018-02-13|1783.56
#2018-02-14|1841.11
#2018-02-15|1835.07
#2018-02-16|1839.78
#2018-02-19| .
#2018-02-20|1839.12
#2018-02-21|1842.02
#2018-02-22|1825.91
#2018-02-23|1850.06
#2018-02-26|1865.98
#2018-02-27|1850.01
#2018-02-28|1813.03
#2018-03-01|1779.65
#2018-03-02|1784.65
#2018-03-05|1805.15
#2018-03-06|1823.49
#2018-03-07|1822.53
#2018-03-08|1825.70
#2018-03-09|1869.98
#2018-03-12|1854.33
#2018-03-13|1850.22
#2018-03-14|1831.60
#2018-03-15|1834.26
#2018-03-16|1841.80
#2018-03-19|1826.85
#2018-03-20|1842.77
#2018-03-21|1845.27
#2018-03-22|1785.10
#2018-03-23|1721.58
#2018-03-26|1779.53
#2018-03-27|1754.66
#2018-03-28|1763.44
#2018-03-29|1775.64
#2018-03-30| .
#2018-04-02|1736.42
#2018-04-03|1761.01
#2018-04-04|1780.05
#2018-04-05|1780.65
#2018-04-06|1746.03
#2018-04-09|1748.23
#2018-04-10|1785.69
#2018-04-11|1764.67
#2018-04-12|1795.82
#2018-04-13|1788.51
#2018-04-16|1802.55
#2018-04-17|1796.97
#2018-04-18|1805.89
#2018-04-19|1820.95
#2018-04-20|1821.31
#2018-04-23|1825.55
#2018-04-24|1823.68
#2018-04-25|1826.21
#2018-04-26|1834.78
#2018-04-27|1838.62
#2018-04-30|1815.29
#2018-05-01|1804.94
#2018-05-02|1742.15
#2018-05-03|1708.12
#2018-05-04|1757.07
#2018-05-07|1761.36
#2018-05-08|1757.30
#2018-05-09|1756.17
#2018-05-10|1771.72
#2018-05-11|1766.01
#2018-05-14|1768.54
#2018-05-15|1776.79
#2018-05-16|1787.59
#2018-05-17|1802.17
#2018-05-18|1793.19
#2018-05-21|1802.13
#2018-05-22|1811.90
#2018-05-23|1800.67
#2018-05-24|1789.97
#2018-05-25|1782.51
#2018-05-28| .
#2018-05-29|1705.42
#2018-05-30|1748.35
#2018-05-31|1732.20
#2018-06-01|1758.40
#2018-06-04|1756.53
#2018-06-05|1753.43
#2018-06-06|1774.55
#2018-06-07|1773.74
#2018-06-08|1785.45
#2018-06-11|1789.63
#2018-06-12|1780.41
#2018-06-13|1771.06
#2018-06-14|1762.83
#2018-06-15|1755.73
#2018-06-18|1748.71
#2018-06-19|1731.28
#2018-06-20|1725.20
#2018-06-21|1717.96
#2018-06-22|1717.74
#2018-06-25|1704.96
#2018-06-26|1695.25
#2018-06-27|1657.39
#2018-06-28|1659.35
#2018-06-29|1653.37
#2018-07-02|1657.78
#2018-07-03|1654.83
#2018-07-04| .
#2018-07-05|1661.51
#2018-07-06|1665.30
#2018-07-09|1713.44
#2018-07-10|1699.64
#2018-07-11|1669.23
#2018-07-12|1669.10
#2018-07-13|1668.77
#2018-07-16|1683.84
#2018-07-17|1684.37
#2018-07-18|1708.80
#2018-07-19|1681.43
#2018-07-20|1673.85
#2018-07-23|1699.62
#2018-07-24|1712.49
#2018-07-25|1706.25
#2018-07-26|1727.30
#2018-07-27|1759.50
#2018-07-30|1771.10
#2018-07-31|1775.91
#2018-08-01|1767.77
#2018-08-02|1761.09
#2018-08-03|1757.26
#2018-08-06|1766.90
#2018-08-07|1773.86
#2018-08-08|1785.50
#2018-08-09|1770.04
#2018-08-10|1725.88
#2018-08-13|1717.00
#2018-08-14|1736.61
#2018-08-15|1723.63
#2018-08-16|1747.83
#2018-08-17|1758.80
#2018-08-20|1761.54
#2018-08-21|1784.89
#2018-08-22|1770.87
#2018-08-23|1755.20
#2018-08-24|1767.25
#2018-08-27|1792.36
#2018-08-28|1789.17
#2018-08-29|1785.69
#2018-08-30|1761.90
#2018-08-31|1754.89
#2018-09-03| .
#2018-09-04|1765.30
#2018-09-05|1780.87
#2018-09-06|1764.43
#2018-09-07|1757.59
#2018-09-10|1757.80
#2018-09-11|1745.35
#2018-09-12|1732.50
#2018-09-13|1748.00
#2018-09-14|1789.51
#2018-09-17|1777.96
#2018-09-18|1798.32
#2018-09-19|1833.13
#2018-09-20|1853.77
#2018-09-21|1862.48
#2018-09-24|1840.57
#2018-09-25|1830.29
#2018-09-26|1805.61
#2018-09-27|1805.25
#2018-09-28|1803.22
#2018-10-01|1806.17
#2018-10-02|1801.18
#2018-10-03|1818.43
#2018-10-04|1839.94
#2018-10-05|1830.47
#2018-10-08|1852.34
#2018-10-09|1848.94
#2018-10-10|1799.30
#2018-10-11|1711.04
#2018-10-12|1707.68
#2018-10-15|1700.56
#2018-10-16|1708.59
#2018-10-17|1736.31
#2018-10-18|1700.65
#2018-10-19|1705.51
#2018-10-22|1676.86
#2018-10-23|1665.14
#2018-10-24|1587.87
#2018-10-25|1601.61
#2018-10-26|1557.89
#2018-10-29|1569.23
#2018-10-30|1598.28
#2018-10-31|1615.24
#2018-11-01|1632.53
#2018-11-02|1661.18
#2018-11-05|1696.51
#2018-11-06|1703.31
#2018-11-07|1738.21
#2018-11-08|1724.84
#2018-11-09|1711.64
#2018-11-12|1684.99
#2018-11-13|1701.35
#2018-11-14|1679.73
#2018-11-15|1677.23
#2018-11-16|1662.39
#2018-11-19|1668.40
#2018-11-20|1633.56
#2018-11-21|1643.88
#2018-11-22| .
#2018-11-23|1637.83
#2018-11-26|1667.39
#2018-11-27|1667.26
#2018-11-28|1706.34
#2018-11-29|1688.02
#2018-11-30|1698.68
#2018-12-03|1705.64
#2018-12-04|1617.72
#2018-12-05| .
#2018-12-06|1579.65
#2018-12-07|1557.74
#2018-12-10|1525.08
#2018-12-11|1506.78
#2018-12-12|1520.43
#2018-12-13|1543.21
#2018-12-14|1522.09
#2018-12-17|1513.80
#2018-12-18|1523.18
#2018-12-19|1504.83
#2018-12-20|1497.42
#2018-12-21|1468.53
#2018-12-24|1444.84
#2018-12-25| .
#2018-12-26|1513.09
#2018-12-27|1536.68
#2018-12-28|1528.49
#2018-12-31|1546.31
#2019-01-01| .
#2019-01-02|1559.05
#2019-01-03|1528.33
#2019-01-04|1582.47
#2019-01-07|1589.38
#2019-01-08|1593.23
#2019-01-09|1612.25
#2019-01-10|1620.33
#2019-01-11|1627.13
#2019-01-14|1639.80
#2019-01-15|1649.06
#2019-01-16|1675.94
#2019-01-17|1690.34
#2019-01-18|1707.82
#2019-01-21| .
#2019-01-22|1687.85
#2019-01-23|1682.28
#2019-01-24|1691.39
#2019-01-25|1712.03
#2019-01-28|1702.52
#2019-01-29|1686.97
#2019-01-30|1689.80
#2019-01-31|1708.86
#2019-02-01|1712.39
#2019-02-04|1714.38
#2019-02-05|1712.69
#2019-02-06|1716.32
#2019-02-07|1685.00
#2019-02-08|1669.21
#2019-02-11|1682.73
#2019-02-12|1714.93
#2019-02-13|1719.08
#2019-02-14|1696.73
#2019-02-15|1737.98
#2019-02-18| .
#2019-02-19|1741.20
#2019-02-20|1755.35
#2019-02-21|1746.44
#2019-02-22|1750.72
#2019-02-25|1762.95
#2019-02-26|1753.59
#2019-02-27|1759.87
#2019-02-28|1761.42
#2019-03-01|1769.84
#2019-03-04|1770.91
#2019-03-05|1770.96
#2019-03-06|1751.49
#2019-03-07|1727.46
#2019-03-08|1720.51
#2019-03-11|1740.48
#2019-03-12|1743.40
#2019-03-13|1751.35
#2019-03-14|1758.51
#2019-03-15|1773.89
#2019-03-18|1790.94
#2019-03-19|1774.95
#2019-03-20|1725.00
#2019-03-21|1732.42
#2019-03-22|1676.53
#2019-03-25|1675.92
#2019-03-26|1698.24
#2019-03-27|1697.98
#2019-03-28|1698.60
#2019-03-29|1704.90
#2019-04-01|1755.94
#2019-04-02|1741.31
#2019-04-03|1751.00
#2019-04-04|1763.47
#2019-04-05|1779.64
#2019-04-08|1782.75
#2019-04-09|1757.34
#2019-04-10|1776.48
#2019-04-11|1793.69
#2019-04-12|1818.14
#2019-04-15|1802.46
#2019-04-16|1840.16
#2019-04-17|1832.35
#2019-04-18|1822.55
#2019-04-19| .
#2019-04-22|1814.42
#2019-04-23|1823.84
#2019-04-24|1810.22
#2019-04-25|1811.19
#2019-04-26|1831.91
#2019-04-29|1850.02
#2019-04-30|1861.60
#2019-05-01|1847.14
#2019-05-02|1854.04
#2019-05-03|1874.78
#2019-05-06|1866.66
#2019-05-07|1847.38
#2019-05-08|1846.00
#2019-05-09|1850.02
#2019-05-10|1867.06
#2019-05-13|1805.11
#2019-05-14|1840.75
#2019-05-15|1834.17
#2019-05-16|1856.13
#2019-05-17|1847.05
#2019-05-20|1852.05
#2019-05-21|1868.57
#2019-05-22|1863.93
#2019-05-23|1825.50
#2019-05-24|1848.38
#2019-05-27| .
#2019-05-28|1822.95
#2019-05-29|1825.17
#2019-05-30|1824.02
#2019-05-31|1778.56
#2019-06-03|1815.79
#2019-06-04|1862.74
#2019-06-05|1872.11
#2019-06-06|1885.81
#2019-06-07|1887.82
#2019-06-10|1889.19
#2019-06-11|1889.34
#2019-06-12|1881.69
#2019-06-13|1890.87
#2019-06-14|1900.59
#2019-06-17|1878.24
#2019-06-18|1899.63
#2019-06-19|1898.24
#2019-06-20|1921.09
#2019-06-21|1906.69
#2019-06-24|1907.55
#2019-06-25|1891.80
#2019-06-26|1889.82
#2019-06-27|1901.86
#2019-06-28|1926.42
#2019-07-01|1955.58
#2019-07-02|1943.20
#2019-07-03|1966.74
#2019-07-04| .
#2019-07-05|1972.45
#2019-07-08|1962.08
#2019-07-09|1958.00
#2019-07-10|1950.68
#2019-07-11|1955.91
#2019-07-12|1978.19
#2019-07-15|1968.02
#2019-07-16|1963.61
#2019-07-17|1938.23
#2019-07-18|1955.01
#2019-07-19|1937.94
#2019-07-22|1934.97
#2019-07-23|1950.68
#2019-07-24|1949.85
#2019-07-25|1942.32
#2019-07-26|1956.91
#2019-07-29|1931.40
#2019-07-30|1930.12
#2019-07-31|1909.29
#2019-08-01|1821.32
#2019-08-02|1794.05
#2019-08-05|1743.20
#2019-08-06|1770.12
#2019-08-07|1752.66
#2019-08-08|1784.52
#2019-08-09|1770.22
#2019-08-12|1729.81
#2019-08-13|1757.49
#2019-08-14|1691.23
#2019-08-15|1694.36
#2019-08-16|1724.73
#2019-08-19|1738.08
#2019-08-20|1714.74
#2019-08-21|1698.73
#2019-08-22|1714.07
#2019-08-23|1659.34
#2019-08-26|1673.09
#2019-08-27|1651.46
#2019-08-28|1652.38
#2019-08-29|1672.42
#2019-08-30|1683.17
#2019-09-02| .
#2019-09-03|1669.67
#2019-09-04|1687.49
#2019-09-05|1728.06
#2019-09-06|1739.50
#2019-09-09|1757.90
#2019-09-10|1788.41
#2019-09-11|1806.75
#2019-09-12|1810.13
#2019-09-13|1831.76
#2019-09-16|1816.55
#2019-09-17|1815.80
#2019-09-18|1827.33
#2019-09-19|1824.70
#2019-09-20|1813.37
#2019-09-23|1825.39
#2019-09-24|1814.63
#2019-09-25|1817.62
#2019-09-26|1811.34
#2019-09-27|1820.36
#2019-09-30|1818.97
#2019-10-01|1772.44
#2019-10-02|1724.50
#2019-10-03|1732.62
#2019-10-04|1766.98
#2019-10-07|1755.70
#2019-10-08|1712.91
#2019-10-09|1733.68
#2019-10-10|1760.49
#2019-10-11|1793.09
#2019-10-14|1792.71
#2019-10-15|1806.59
#2019-10-16|1797.10
#2019-10-17|1797.55
#2019-10-18|1804.97
#2019-10-21|1824.07
#2019-10-22|1822.05
#2019-10-23|1827.90
#2019-10-24|1822.33
#2019-10-25|1824.09
#2019-10-28|1842.43
#2019-10-29|1840.12
#2019-10-30|1827.29
#2019-10-31|1808.07
#2019-11-01|1834.87
#2019-11-04|1855.47
#2019-11-05|1853.09
#2019-11-06|1852.82
#2019-11-07|1869.27
#2019-11-08|1874.11
#2019-11-11|1868.84
#2019-11-12|1880.51
#2019-11-13|1867.70
#2019-11-14|1867.79
#2019-11-15|1873.60
#2019-11-18|1866.15
#2019-11-19|1868.18
#2019-11-20|1860.69
#2019-11-21|1861.85
#2019-11-22|1880.50
#2019-11-25|1886.35
#2019-11-26|1888.79
#2019-11-27|1895.31
#2019-11-28|1895.31
#2019-11-29|1892.43
#2019-12-02|1858.50
#2019-12-03|1813.67
#2019-12-04|1827.46
#2019-12-05|1835.64
#2019-12-06|1856.78
#2019-12-09|1859.82
#2019-12-10|1855.79
#2019-12-11|1852.93
#2019-12-12|1898.90
#2019-12-13|1885.18
#2019-12-16|1889.32
#2019-12-17|1903.12
#2019-12-18|1901.00
#2019-12-19|1892.41
#2019-12-20|1901.02
#2019-12-23|1887.69
#2019-12-24|1885.92
#2019-12-25| .
#2019-12-26|1890.49
#2019-12-27|1879.05
#2019-12-30|1876.36
#2019-12-31|1887.46
#2020-01-01| .
#2020-01-02|1909.03
#2020-01-03|1883.89
#2020-01-06|1881.22
#2020-01-07|1882.71
#2020-01-08|1896.50
#2020-01-09|1910.48
#2020-01-10|1902.92
#2020-01-13|1913.29
#2020-01-14|1904.63
#2020-01-15|1894.13
#2020-01-16|1913.74
#2020-01-17|1938.71
#2020-01-20| .
#2020-01-21|1906.50
#2020-01-22|1908.14
#2020-01-23|1903.09
#2020-01-24|1876.96
#2020-01-27|1831.97
#2020-01-28|1856.53
#2020-01-29|1856.19
#2020-01-30|1879.83
#2020-01-31|1828.91
#2020-02-03|1841.42
#2020-02-04|1865.13
#2020-02-05|1912.67
#2020-02-06|1913.37
#2020-02-07|1906.83
#2020-02-10|1910.93
#2020-02-11|1927.69
#2020-02-12|1925.77
#2020-02-13|1922.02
#2020-02-14|1923.51
#2020-02-17| .
#2020-02-18|1898.57
#2020-02-19|1898.71
#2020-02-20|1907.91
#2020-02-21|1881.66
#2020-02-24|1792.88
#2020-02-25|1723.03
#2020-02-26|1689.42
#2020-02-27|1596.04
#2020-02-28|1544.62
#2020-03-02|1626.39
#2020-03-03|1543.44
#2020-03-04|1587.02
#2020-03-05|1479.59
#2020-03-06|1429.48
#2020-03-09|1225.11
#2020-03-10|1308.62
#2020-03-11|1226.96
#2020-03-12|1018.65
#2020-03-13|1154.66
#2020-03-16| 953.61
#2020-03-17|1001.81
#2020-03-18| 937.84
#2020-03-19| 925.22
#2020-03-20| 875.60
#2020-03-23| 832.85
#2020-03-24| 980.09
#2020-03-25|1112.75
#2020-03-26|1157.91
#2020-03-27|1121.30
#2020-03-30|1149.37
#2020-03-31|1096.94
#2020-04-01| 999.97
#2020-04-02| 996.18
#2020-04-03| 994.20
#2020-04-06|1079.39
#2020-04-07|1113.92
#2020-04-08|1178.62
#2020-04-09|1233.44
#2020-04-10|1233.44
#2020-04-13|1204.54
#2020-04-14|1214.46
#2020-04-15|1141.63
#2020-04-16|1101.23
#2020-04-17|1170.68
#2020-04-20|1145.41
#2020-04-21|1098.74
#2020-04-22|1123.36
#2020-04-23|1120.17
#2020-04-24|1165.04
#2020-04-27|1213.56
#2020-04-28|1242.09
#2020-04-29|1314.81
#2020-04-30|1266.91
#2020-05-01|1223.64
#2020-05-04|1205.16
#2020-05-05|1206.73
#2020-05-06|1145.96
#2020-05-07|1205.33
#2020-05-08|1237.97
#2020-05-11|1198.33
#2020-05-12|1140.56
#2020-05-13|1080.51
#2020-05-14|1116.01
#2020-05-15|1115.11
#2020-05-18|1186.43
#2020-05-19|1147.92
#2020-05-20|1180.30
#2020-05-21|1194.15
#2020-05-22|1187.10
#2020-05-25|1187.10
#2020-05-26|1266.62
#2020-05-27|1307.95
#2020-05-28|1288.64
#2020-05-29|1270.37
#2020-06-01|1282.16
#2020-06-02|1286.14
#2020-06-03|1340.78
#2020-06-04|1384.77
#2020-06-05|1443.34
#2020-06-08|1523.22
#2020-06-09|1465.25
#2020-06-10|1397.38
#2020-06-11|1262.99
#2020-06-12|1313.26
#2020-06-15|1337.23
#2020-06-16|1358.30
#2020-06-17|1326.32
#2020-06-18|1332.07
#2020-06-19|1311.92
#2020-06-22|1299.53
#2020-06-23|1306.10
#2020-06-24|1247.92
#2020-06-25|1269.92
#2020-06-26|1227.01
#2020-06-29|1250.82
#2020-06-30|1281.96
#2020-07-01|1247.49
#2020-07-02|1252.24
#2020-07-03| .
#2020-07-06|1293.55
#2020-07-07|1251.76
#2020-07-08|1279.25
#2020-07-09|1226.07
#2020-07-10|1274.90
#2020-07-13|1283.00
#2020-07-14|1303.95
#2020-07-15|1337.77
#2020-07-16|1342.27
#2020-07-17|1336.21
#2020-07-20|1316.89
#2020-07-21|1343.16
#2020-07-22|1349.22
#2020-07-23|1355.15
#2020-07-24|1343.91
#2020-07-27|1331.40
#2020-07-28|1322.28
#2020-07-29|1347.00
#2020-07-30|1306.30
#2020-07-31|1310.83
#2020-08-03|1314.11
#2020-08-04|1300.66
#2020-08-05|1349.67
#2020-08-06|1311.98
#2020-08-07|1367.61
#2020-08-10|1403.03
#2020-08-11|1427.05
#2020-08-12|1409.30
#2020-08-13|1399.32
#2020-08-14|1411.74
#2020-08-17|1387.59
#2020-08-18|1372.21
#2020-08-19|1372.50
#2020-08-20|1354.55
#2020-08-21|1342.08
#2020-08-24|1388.78
#2020-08-25|1385.51
#2020-08-26|1368.24
#2020-08-27|1389.93
#2020-08-28|1398.17
#2020-08-31|1361.40
#2020-09-01|1369.63
#2020-09-02|1382.82
#2020-09-03|1367.15
#2020-09-04|1400.66
#2020-09-07| .
#2020-09-08|1360.68
#2020-09-09|1368.32
#2020-09-10|1343.37
#2020-09-11|1357.72
#2020-09-14|1382.17
#2020-09-15|1349.45
#2020-09-16|1367.40
#2020-09-17|1386.35
#2020-09-18|1385.78
#2020-09-21|1318.70
#2020-09-22|1305.42
#2020-09-23|1274.44
#2020-09-24|1267.28
#2020-09-25|1278.69
#2020-09-28|1310.97
#2020-09-29|1295.14
#2020-09-30|1306.90
#2020-10-01|1308.47
#2020-10-02|1321.27
#2020-10-05|1350.89
#2020-10-06|1345.88
#2020-10-07|1380.38
#2020-10-08|1393.91
#2020-10-09|1384.96
#2020-10-12|1408.04
#2020-10-13|1359.12
#2020-10-14|1355.67
#2020-10-15|1362.11
#2020-10-16|1361.99
#2020-10-19|1346.68
#2020-10-20|1359.06
#2020-10-21|1352.83
#2020-10-22|1393.44
#2020-10-23|1406.80
#2020-10-26|1359.27
#2020-10-27|1303.20
#2020-10-28|1262.65
#2020-10-29|1281.52
#2020-10-30|1291.82
#2020-11-02|1337.25
#2020-11-03|1374.06
#2020-11-04|1334.61
#2020-11-05|1384.99
#2020-11-06|1361.36
#2020-11-09|1535.80
#2020-11-10|1567.08
#2020-11-11|1533.66
#2020-11-12|1491.51
#2020-11-13|1531.45
#2020-11-16|1583.62
#2020-11-17|1581.95
#2020-11-18|1578.61
#2020-11-19|1585.89
#2020-11-20|1591.25
#2020-11-23|1627.85
#2020-11-24|1686.28
#2020-11-25|1661.06
#2020-11-26|1661.06
#2020-11-27|1649.06
#2020-11-30|1600.78
#2020-12-01|1628.97
#2020-12-02|1656.64
#2020-12-03|1662.21
#2020-12-04|1694.67
#2020-12-07|1661.64
#2020-12-08|1663.37
#2020-12-09|1663.47
#2020-12-10|1663.17
#2020-12-11|1643.71
#2020-12-14|1605.82
#2020-12-15|1626.48
#2020-12-16|1626.59
#2020-12-17|1628.16
#2020-12-18|1599.11
#2020-12-21|1591.17
#2020-12-22|1573.74
#2020-12-23|1603.21
#2020-12-24|1608.79
#2020-12-25|1608.79
#2020-12-28|1610.00
#2020-12-29|1601.20
#2020-12-30|1616.51
#2020-12-31|1633.04
#2021-01-01|1633.04
#2021-01-04|1596.17
#2021-01-05|1609.32
#2021-01-06|1694.74
#2021-01-07|1691.57
#2021-01-08|1682.96
#2021-01-11|1683.57
#2021-01-12|1722.91
#2021-01-13|1723.29
#2021-01-14|1759.41
#2021-01-15|1747.33
#2021-01-18|1747.33
#2021-01-19|1774.90
#2021-01-20|1763.27
#2021-01-21|1739.74
#2021-01-22|1736.64
#2021-01-25|1730.64
#2021-01-26|1717.63
#2021-01-27|1667.72
#2021-01-28|1706.74
#2021-01-29|1658.40
#2021-02-01|1671.60
#2021-02-02|1693.74
#2021-02-03|1699.99
#2021-02-04|1748.06
#2021-02-05|1736.72
#2021-02-08|1772.33
#2021-02-09|1778.56
#2021-02-10|1795.16
#2021-02-11|1797.04
#2021-02-12|1804.35
#2021-02-15|1804.35
#2021-02-16|1817.37
#2021-02-17|1821.53
#2021-02-18|1808.93
#2021-02-19|1846.66
#2021-02-22|1890.98
#2021-02-23|1886.60
#2021-02-24|1951.38
#2021-02-25|1907.27
#2021-02-26|1882.01
#2021-03-01|1928.47
#2021-03-02|1923.74
#2021-03-03|1935.87
#2021-03-04|1913.65
#2021-03-05|1959.41
#2021-03-08|1991.13
#2021-03-09|1966.22
#2021-03-10|1993.46
#2021-03-11|1986.92
#2021-03-12|2020.36
#2021-03-15|2015.97
#2021-03-16|1971.95
#2021-03-17|2001.35
#2021-03-18|2023.57
#2021-03-19|2002.96
#2021-03-22|1972.93
#2021-03-23|1925.66
#2021-03-24|1931.01
#2021-03-25|1979.09
#2021-03-26|2001.19
#2021-03-29|1981.02
#2021-03-30|2013.16
#2021-03-31|1990.68
#2021-04-01|2014.86
#2021-04-02|2014.86
#2021-04-05|2015.19
#2021-04-06|2014.64
#2021-04-07|2028.85
#2021-04-08|2013.50
#2021-04-09|2032.47
#2021-04-12|2059.36
#2021-04-13|2047.68
#2021-04-14|2076.93
#2021-04-15|2070.48
#2021-04-16|2098.20
#2021-04-19|2097.58
#2021-04-20|2044.08
#2021-04-21|2086.86
#2021-04-22|2062.66
#2021-04-23|2091.04
#2021-04-26|2091.24
#2021-04-27|2105.75
#2021-04-28|2113.95
#2021-04-29|2140.38
#2021-04-30|2118.63
#2021-05-03|2142.54
#2021-05-04|2149.43
#2021-05-05|2186.32
#2021-05-06|2225.28
#2021-05-07|2229.55
#2021-05-10|2234.65
#2021-05-11|2184.60
#2021-05-12|2147.05
#2021-05-13|2191.26
#2021-05-14|2232.61
#2021-05-17|2231.35
#2021-05-18|2214.96
#2021-05-19|2204.84
#2021-05-20|2193.66
#2021-05-21|2208.82
#2021-05-24|2223.51
#2021-05-25|2185.43
#2021-05-26|2198.72
#2021-05-27|2234.49
#2021-05-28|2231.14
#2021-05-31|2231.14
#2021-06-01|2262.83
#2021-06-02|2253.32
#2021-06-03|2259.54
#2021-06-04|2266.09
#2021-06-07|2257.91
#2021-06-08|2254.43
#2021-06-09|2215.13
#2021-06-10|2192.32
#2021-06-11|2199.91
#2021-06-14|2172.50
#2021-06-15|2181.46
#2021-06-16|2179.06
#2021-06-17|2083.96
#2021-06-18|2022.05
#2021-06-21|2072.78
#2021-06-22|2062.23
#2021-06-23|2064.46
#2021-06-24|2089.85
#2021-06-25|2127.52
#2021-06-28|2086.66
#2021-06-29|2081.93
#2021-06-30|2093.08
#2021-07-01|2111.31
#2021-07-02|2110.66
#2021-07-05|2110.66
#2021-07-06|2060.36
#2021-07-07|2066.82
#2021-07-08|2000.12
#2021-07-09|2063.67
#2021-07-12|2083.62
#2021-07-13|2055.38
#2021-07-14|2048.61
#2021-07-15|2061.55
#2021-07-16|2031.53
#2021-07-19|1972.37
#2021-07-20|2033.77
#2021-07-21|2075.60
#2021-07-22|2039.20
#2021-07-23|2040.17
#2021-07-26|2057.81
#2021-07-27|2053.37
#2021-07-28|2052.25
#2021-07-29|2086.38
#2021-07-30|2064.70
#2021-08-02|2062.64
#2021-08-03|2091.95
#2021-08-04|2053.84
#2021-08-05|2098.46
#2021-08-06|2149.02
#2021-08-09|2149.04
#2021-08-10|2181.16
#2021-08-11|2205.59
#2021-08-12|2213.98
#2021-08-13|2210.76
#2021-08-16|2202.22
#2021-08-17|2188.12
#2021-08-18|2163.09
#2021-08-19|2140.20
#2021-08-20|2151.96
#2021-08-23|2171.41
#2021-08-24|2185.15
#2021-08-25|2208.95
#2021-08-26|2183.11
#2021-08-27|2216.40
#2021-08-30|2186.48
#2021-08-31|2191.41
#2021-09-01|2170.65
#2021-09-02|2173.28
#2021-09-03|2163.22
#2021-09-06|2163.22
#2021-09-07|2153.01
#2021-09-08|2152.18
#2021-09-09|2151.84
#2021-09-10|2137.58
#2021-09-13|2168.97
#2021-09-14|2133.31
#2021-09-15|2158.96
#2021-09-16|2155.08
#2021-09-17|2138.70
#2021-09-20|2055.85
#2021-09-21|2029.68
#2021-09-22|2063.34
#2021-09-23|2114.73
#2021-09-24|2122.43
#2021-09-27|2180.70
#2021-09-28|2156.18
#2021-09-29|2154.47
#2021-09-30|2131.44
#2021-10-01|2157.89
#2021-10-04|2150.78
#2021-10-05|2200.32
#2021-10-06|2193.89
#2021-10-07|2214.63
#2021-10-08|2232.91
#2021-10-11|2236.62
#2021-10-12|2224.10
#2021-10-13|2199.99
#2021-10-14|2249.92
#2021-10-15|2258.31
#2021-10-18|2248.34
#2021-10-19|2271.58
#2021-10-20|2305.20
#2021-10-21|2286.02
#2021-10-22|2296.45
#2021-10-25|2297.16
#2021-10-26|2295.49
#2021-10-27|2254.05
#2021-10-28|2265.45
#2021-10-29|2195.94
#2021-11-01|2236.39
#2021-11-02|2231.98
#2021-11-03|2282.69
#2021-11-04|2245.78
#2021-11-05|2252.94
#2021-11-08|2255.10
#2021-11-09|2226.50
#2021-11-10|2231.48
#2021-11-11|2243.44
#2021-11-12|2261.99
#2021-11-15|2268.53
#2021-11-16|2260.60
#2021-11-17|2246.13
#2021-11-18|2221.18
#2021-11-19|2177.21
#2021-11-22|2212.20
#2021-11-23|2252.77
#2021-11-24|2239.49
#2021-11-25|2239.49
#2021-11-26|2160.19
#2021-11-29|2158.36
#2021-11-30|2105.13
#2021-12-01|2063.84
#2021-12-02|2134.76
#2021-12-03|2120.19
#2021-12-06|2150.01
#2021-12-07|2183.47
#2021-12-08|2184.65
#2021-12-09|2201.04
#2021-12-10|2206.49
#2021-12-13|2173.57
#2021-12-14|2201.12
#2021-12-15|2202.70
#2021-12-16|2224.28
#2021-12-17|2178.67
#2021-12-20|2113.81
#2021-12-21|2183.59
#2021-12-22|2201.41
#2021-12-23|2228.47
#2021-12-24|2228.47
#2021-12-27|2247.85
#2021-12-28|2254.36
#2021-12-29|2258.90
#2021-12-30|2251.87
#2021-12-31|2246.07
#2022-01-03|2266.00
#2022-01-04|2336.63
#2022-01-05|2315.75
#2022-01-06|2365.40
#2022-01-07|2398.09
#2022-01-10|2407.76
#2022-01-11|2424.35
#2022-01-12|2422.34
#2022-01-13|2432.21
#2022-01-14|2452.55
#2022-01-17|2452.55
#2022-01-18|2434.28
#2022-01-19|2387.48
#2022-01-20|2368.40
#2022-01-21|2328.65
#2022-01-24|2329.25
#2022-01-25|2344.17
#2022-01-26|2361.61
#2022-01-27|2340.49
#2022-01-28|2353.11
#2022-01-31|2381.33
#2022-02-01|2410.20
#2022-02-02|2432.97
#2022-02-03|2413.35
#2022-02-04|2474.52
#2022-02-07|2490.38
#2022-02-08|2532.93
#2022-02-09|2533.21
#2022-02-10|2529.92
#2022-02-11|2524.09
#2022-02-14|2477.62
#2022-02-15|2519.21
#2022-02-16|2519.29
#2022-02-17|2454.16
#2022-02-18|2449.06
#2022-02-21|2449.06
#2022-02-22|2427.55
#2022-02-23|2388.86
#2022-02-24|2328.03
#2022-02-25|2412.88
#2022-02-28|2381.47
#2022-03-01|2269.18
#2022-03-02|2339.47
#2022-03-03|2354.48
#2022-03-04|2286.07
#2022-03-07|2216.72
#2022-03-08|2230.06
#2022-03-09|2298.80
#2022-03-10|2286.64
#2022-03-11|2284.88
#2022-03-14|2323.44
#2022-03-15|2340.46
#2022-03-16|2414.33
#2022-03-17|2436.15
#2022-03-18|2439.39
#2022-03-21|2452.48
#2022-03-22|2504.14
#2022-03-23|2472.52
#2022-03-24|2507.06
#2022-03-25|2547.92
#2022-03-28|2539.46
#2022-03-29|2552.02
#2022-03-30|2551.79
#2022-03-31|2506.76
#2022-04-01|2517.25
#2022-04-04|2480.00
#2022-04-05|2492.55
#2022-04-06|2504.52
#2022-04-07|2483.21
#2022-04-08|2514.27
#2022-04-11|2508.02
#2022-04-12|2492.86
#2022-04-13|2505.73
#2022-04-14|2517.12
#2022-04-15|2517.12
#2022-04-18|2533.80
#2022-04-19|2551.05
#2022-04-20|2583.86
#2022-04-21|2550.17
#2022-04-22|2469.25
#2022-04-25|2440.34
#2022-04-26|2365.68
#2022-04-27|2371.04
#2022-04-28|2376.12
#2022-04-29|2299.14
#2022-05-02|2306.62
#2022-05-03|2331.12
#2022-05-04|2393.76
#2022-05-05|2336.45
#2022-05-06|2327.92
#2022-05-09|2288.05
#2022-05-10|2271.00
#2022-05-11|2246.64
#2022-05-12|2204.66
#2022-05-13|2227.72
#2022-05-16|2228.43
#2022-05-17|2286.64
#2022-05-18|2237.46
#2022-05-19|2200.16
#2022-05-20|2183.47
#2022-05-23|2247.89
#2022-05-24|2248.93
#2022-05-25|2275.26
#2022-05-26|2335.50
#2022-05-27|2372.83
#2022-05-30|2372.83
#2022-05-31|2370.35
#2022-06-01|2344.61
#2022-06-02|2352.67
#2022-06-03|2317.55
#2022-06-06|2341.03
#2022-06-07|2362.90
#2022-06-08|2338.91
#2022-06-09|2290.11
#2022-06-10|2200.19
#2022-06-13|2115.42
#2022-06-14|2125.64
#2022-06-15|2144.66
#2022-06-16|2090.04
#2022-06-17|2089.82
#2022-06-20|2089.82
#2022-06-21|2142.85
#2022-06-22|2126.70
#2022-06-23|2113.04
#2022-06-24|2213.05
#2022-06-27|2200.72
#2022-06-28|2208.50
#2022-06-29|2182.89
#2022-06-30|2173.84
#2022-07-01|2208.48
#2022-07-04|2208.48
#2022-07-05|2167.43
#2022-07-06|2162.84
#2022-07-07|2194.12
#2022-07-08|2185.94
#2022-07-11|2173.55
#2022-07-12|2164.36
#2022-07-13|2105.09
#2022-07-14|2042.20
#2022-07-15|2082.13
#2022-07-18|2082.98
#2022-07-19|2132.34
#2022-07-20|2140.72
#2022-07-21|2145.20
#2022-07-22|2138.45
#2022-07-25|2168.10
#2022-07-26|2150.47
#2022-07-27|2179.68
#2022-07-28|2182.18
#2022-07-29|2227.39
#2022-08-01|2215.41
#2022-08-02|2212.34
#2022-08-03|2233.73
#2022-08-04|2232.21
#2022-08-05|2233.25
#2022-08-08|2241.68
#2022-08-09|2287.82
#2022-08-10|2353.98
#2022-08-11|2386.10
#2022-08-12|2437.12
#2022-08-15|2426.31
#2022-08-16|2431.04
#2022-08-17|2423.05
#2022-08-18|2443.76
#2022-08-19|2410.41
#2022-08-22|2349.18
#2022-08-23|2343.06
#2022-08-24|2351.42
#2022-08-25|2390.46
#2022-08-26|2332.38
#2022-08-29|2322.17
#2022-08-30|2301.98
#2022-08-31|2276.69
#2022-09-01|2278.75
#2022-09-02|2278.79
#2022-09-05|2278.79
#2022-09-06|2275.55
#2022-09-07|2317.98
#2022-09-08|2347.14
#2022-09-09|2374.31
#2022-09-12|2404.96
#2022-09-13|2328.58
#2022-09-14|2310.81
#2022-09-15|2286.02
#2022-09-16|2272.43
#2022-09-19|2317.48
#2022-09-20|2298.34
#2022-09-21|2267.81
#2022-09-22|2233.50
#2022-09-23|2184.19
#2022-09-26|2149.24
#2022-09-27|2143.60
#2022-09-28|2174.65
#2022-09-29|2141.66
#2022-09-30|2129.36
#2022-10-03|2199.18
#2022-10-04|2300.48
#2022-10-05|2290.13
#2022-10-06|2268.22
#2022-10-07|2219.45
#2022-10-10|2225.84
#2022-10-11|2223.60
#2022-10-12|2200.45
#2022-10-13|2299.81
#2022-10-14|2288.35
#2022-10-17|2318.99
#2022-10-18|2351.46
#2022-10-19|2343.68
#2022-10-20|2304.83
#2022-10-21|2377.02
#2022-10-24|2419.31
#2022-10-25|2450.76
#2022-10-26|2447.90
#2022-10-27|2465.80
#2022-10-28|2543.13
#2022-10-31|2547.35
#2022-11-01|2583.61
#2022-11-02|2571.95
#2022-11-03|2532.07
#2022-11-04|2583.62
#2022-11-07|2580.30
#2022-11-08|2575.68
#2022-11-09|2554.97
#2022-11-10|2649.56
#2022-11-11|2668.30
#2022-11-14|2625.26
#2022-11-15|2651.32
#2022-11-16|2658.17
#2022-11-17|2656.00
#2022-11-18|2672.55
#2022-11-21|2686.65
#2022-11-22|2719.84
#2022-11-23|2706.33
#2022-11-24|2706.33
#2022-11-25|2720.68
#2022-11-28|2669.50
#2022-11-29|2680.42
#2022-11-30|2712.23
#2022-12-01|2709.12
#2022-12-02|2717.55
#2022-12-05|2659.66
#2022-12-06|2648.10
#2022-12-07|2635.07
#2022-12-08|2603.42
#2022-12-09|2577.72
#2022-12-12|2610.43
#2022-12-13|2614.09
#2022-12-14|2596.99
#2022-12-15|2551.61
#2022-12-16|2531.07
#2022-12-19|2520.13
#2022-12-20|2557.98
#2022-12-21|2597.48
#2022-12-22|2564.11
#2022-12-23|2587.26
#2022-12-26|2587.26
#2022-12-27|2592.32
#2022-12-28|2568.87
#2022-12-29|2598.95
#2022-12-30|2590.20
#2023-01-02|2590.20
#2023-01-03|2582.97
#2023-01-04|2613.82
#2023-01-05|2587.95
#2023-01-06|2641.07
#2023-01-09|2561.32
#2023-01-10|2579.04
#2023-01-11|2582.69
#2023-01-12|2575.96
#2023-01-13|2606.10
#2023-01-16|2606.10
#2023-01-17|2596.91
#2023-01-18|2552.40
#2023-01-19|2516.02
#2023-01-20|2543.27
#2023-01-23|2565.98
#2023-01-24|2591.47
#2023-01-25|2607.86
#2023-01-26|2624.88
#2023-01-27|2626.66
#2023-01-30|2628.07
#2023-01-31|2657.79
#2023-02-01|2645.50
#2023-02-02|2541.24
#2023-02-03|2541.26
#2023-02-06|2554.29
#2023-02-07|2580.08
#2023-02-08|2597.16
#2023-02-09|2570.94
#2023-02-10|2582.86
#2023-02-13|2620.40
#2023-02-14|2589.10
#2023-02-15|2600.27
#2023-02-16|2592.80
#2023-02-17|2591.53
#2023-02-20|2591.53
#2023-02-21|2530.70
#2023-02-22|2532.66
#2023-02-23|2525.65
#2023-02-24|2553.90
#2023-02-27|2548.88
#2023-02-28|2554.31
#2023-03-01|2547.17
#2023-03-02|2500.03
#2023-03-03|2531.58
#2023-03-06|2516.21
#2023-03-07|2476.76
#2023-03-08|2432.31
#2023-03-09|2347.94
#2023-03-10|2290.31
#2023-03-13|2173.71
#2023-03-14|2197.74
#2023-03-15|2110.76
#2023-03-16|2159.96
#2023-03-17|2075.80
#2023-03-20|2149.17
#2023-03-21|2203.90
#2023-03-22|2123.26
#2023-03-23|2081.36
#2023-03-24|2089.11
#2023-03-27|2124.38
#2023-03-28|2123.89
#2023-03-29|2159.88
#2023-03-30|2173.29
#2023-03-31|2193.67
#2023-04-03|2191.01
#2023-04-04|2170.88
#2023-04-05|2197.92
#2023-04-06|2208.64
#2023-04-07|2208.64
#2023-04-10|2226.22
#2023-04-11|2254.66
#2023-04-12|2251.61
#2023-04-13|2251.40
#2023-04-14|2268.33
#2023-04-17|2297.40
#2023-04-18|2297.10
#2023-04-19|2309.72
#2023-04-20|2279.43
#2023-04-21|2258.55
#2023-04-24|2265.73
#2023-04-25|2225.46
#2023-04-26|2216.10
#2023-04-27|2294.28
#2023-04-28|2320.00
#2023-05-01|2317.42
#2023-05-02|2249.20
#2023-05-03|2208.38
#2023-05-04|2128.98
#2023-05-05|2170.95
#2023-05-08|2167.02
#2023-05-09|2143.46
#2023-05-10|2115.09
#2023-05-11|2103.45
#2023-05-12|2070.48
#2023-05-15|2081.06
#2023-05-16|2043.41
#2023-05-17|2113.52
#2023-05-18|2133.55
#2023-05-19|2125.66
#2023-05-22|2140.43
#2023-05-23|2127.97
#2023-05-24|2070.69
#2023-05-25|2104.00
#2023-05-26|2091.95
#2023-05-29|2091.95
#2023-05-30|2105.63
#2023-05-31|2043.38
#2023-06-01|2073.67
#2023-06-02|2153.93
#2023-06-05|2151.73
#2023-06-06|2178.40
#2023-06-07|2220.49
#2023-06-08|2197.42
#2023-06-09|2206.98
#2023-06-12|2206.89
#2023-06-13|2247.46
#2023-06-14|2215.62
#2023-06-15|2255.62
#2023-06-16|2260.60
#2023-06-19|2260.60
#2023-06-20|2211.82
#2023-06-21|2212.10
#2023-06-22|2196.63
#2023-06-23|2180.43
#2023-06-26|2205.26
#2023-06-27|2240.94
#2023-06-28|2234.45
#2023-06-29|2274.11
#2023-06-30|2288.90
#2023-07-03|2311.11
#2023-07-04|2311.11
#2023-07-05|2296.45
#2023-07-06|2289.91
#2023-07-07|2318.28
#2023-07-10|2308.30
#2023-07-11|2362.76
#2023-07-12|2354.79
#2023-07-13|2368.18
#2023-07-14|2340.79
#2023-07-17|2371.09
#2023-07-18|2392.68
#2023-07-19|2415.49
#2023-07-20|2443.62
#2023-07-21|2445.87
#2023-07-24|2467.62
#2023-07-25|2454.25
#2023-07-26|2485.05
#2023-07-27|2464.76
#2023-07-28|2456.63
#2023-07-31|2463.90
#2023-08-01|2455.74
#2023-08-02|2489.04
#2023-08-03|2531.18
#2023-08-04|2513.36
#2023-08-07|2552.54
#2023-08-08|2526.51
#2023-08-09|2482.40
#2023-08-10|2478.06
#2023-08-11|2504.26
#2023-08-14|2503.83
#2023-08-15|2456.47
#2023-08-16|2456.52
#2023-08-17|2453.07
#2023-08-18|2448.89
#2023-08-21|2434.04
#2023-08-22|2407.13
#2023-08-23|2422.40
#2023-08-24|2455.52
#2023-08-25|2459.02
#2023-08-28|2463.38
#2023-08-29|2477.93
#2023-08-30|2480.18
#2023-08-31|2485.21
#2023-09-01|2511.24
#2023-09-04|2511.24
#2023-09-05|2482.75
#2023-09-06|2473.57
#2023-09-07|2466.73
#2023-09-08|2483.28
#2023-09-11|2493.12
#2023-09-12|2519.29
#2023-09-13|2516.21
#2023-09-14|2574.25
#2023-09-15|2559.57
#2023-09-18|2575.11
#2023-09-19|2581.36
#2023-09-20|2575.08
#2023-09-21|2529.20
#2023-09-22|2523.11
#2023-09-25|2542.35
#2023-09-26|2496.18
#2023-09-27|2494.93
#2023-09-28|2506.47
#2023-09-29|2495.91
#2023-10-02|2464.33
#2023-10-03|2416.84
#2023-10-04|2419.71
#2023-10-05|2433.00
#2023-10-06|2468.95
#2023-10-09|2487.90
#2023-10-10|2503.62
#2023-10-11|2531.08
#2023-10-12|2520.58
#2023-10-13|2518.03
#2023-10-16|2559.63
#2023-10-17|2580.72
#2023-10-18|2540.42
#2023-10-19|2503.43
#2023-10-20|2434.06
#2023-10-23|2397.76
#2023-10-24|2419.37
#2023-10-25|2417.20
#2023-10-26|2424.79
#2023-10-27|2381.63
#2023-10-30|2423.64
#2023-10-31|2445.95
#2023-11-01|2455.80
#2023-11-02|2490.67
#2023-11-03|2539.49
#2023-11-06|2493.63
#2023-11-07|2475.12
#2023-11-08|2462.47
#2023-11-09|2470.32
#2023-11-10|2502.19
#2023-11-13|2497.20
#2023-11-14|2553.34
#2023-11-15|2530.92
#2023-11-16|2542.22
#2023-11-17|2565.75
#2023-11-20|2553.57
#2023-11-21|2558.21
#2023-11-22|2581.38
#2023-11-23|2581.38
#2023-11-24|2600.25
#2023-11-27|2596.60
#2023-11-28|2587.27
#2023-11-29|2585.64
#2023-11-30|2614.00
#2023-12-01|2614.32
#2023-12-04|2631.46
#2023-12-05|2619.51
#2023-12-06|2602.17
#2023-12-07|2617.32
#2023-12-08|2641.82
#2023-12-11|2664.60
#2023-12-12|2688.70
#2023-12-13|2714.04
#2023-12-14|2698.60
#2023-12-15|2672.40
#2023-12-18|2659.86
#2023-12-19|2694.82
#2023-12-20|2648.06
#2023-12-21|2664.51
#2023-12-22|2673.49
#2023-12-25|2673.49
#2023-12-26|2683.44
#2023-12-27|2683.32
#2023-12-28|2692.57
#2023-12-29|2691.04
#2024-01-01|2691.04
#2024-01-02|2723.85
#2024-01-03|2706.05
#2024-01-04|2701.29
#2024-01-05|2737.06
#2024-01-08|2748.80
#2024-01-09|2707.57
#2024-01-10|2736.92
#2024-01-11|2734.78
#2024-01-12|2727.84
#2024-01-15|2727.84
#2024-01-16|2711.53
#2024-01-17|2698.66
#2024-01-18|2712.18
#2024-01-19|2749.68
#2024-01-22|2767.17
#2024-01-23|2767.52
#2024-01-24|2778.44
#2024-01-25|2794.46
#2024-01-26|2809.70
#2024-01-29|2789.02
#2024-01-30|2816.84
#2024-01-31|2766.63
#2024-02-01|2597.41
#2024-02-02|2617.10
#2024-02-05|2610.74
#2024-02-06|2624.89
#2024-02-07|2705.89
#2024-02-08|2689.85
#2024-02-09|2678.68
#2024-02-12|2709.22
#2024-02-13|2678.80
#2024-02-14|2705.01
#2024-02-15|2758.52
#2024-02-16|2729.98
#2024-02-19|2729.98
#2024-02-20|2725.12
#2024-02-21|2738.03
#2024-02-22|2746.63
#2024-02-23|2760.40
#2024-02-26|2733.46
#2024-02-27|2752.57
#2024-02-28|2761.88
#2024-02-29|2777.13
#2024-03-01|2765.79
#2024-03-04|2753.01
#2024-03-05|2787.98
#2024-03-06|2817.09
#2024-03-07|2831.75
#2024-03-08|2826.20
#2024-03-11|2853.17
#2024-03-12|2851.82
#2024-03-13|2884.18
#2024-03-14|2862.31
#2024-03-15|2887.16
#2024-03-18|2892.70
#2024-03-19|2894.51
#2024-03-20|2927.52
#2024-03-21|2929.54
#2024-03-22|2901.97
#2024-03-25|2924.23
#2024-03-26|2926.78
#2024-03-27|2956.13
#2024-03-28|2964.59
#2024-03-29|2964.59
#2024-04-01|2942.17
#2024-04-02|2932.73
#2024-04-03|2944.91
#2024-04-04|2921.50
#2024-04-05|2938.99
#2024-04-08|2936.49
#2024-04-09|2891.70
#2024-04-10|2862.66
#2024-04-11|2800.65
#2024-04-12|2783.26
#2024-04-15|2762.79
#2024-04-16|2751.36
#2024-04-17|2747.37
#2024-04-18|2780.89
#2024-04-19|2838.33
#2024-04-22|2860.48
#2024-04-23|2871.38
#2024-04-24|2890.16
#2024-04-25|2859.78
#2024-04-26|2832.10
#2024-04-29|2872.21
#2024-04-30|2841.74
#2024-05-01|2878.01
#2024-05-02|2840.73
#2024-05-03|2842.73
#2024-05-06|2898.77
#2024-05-07|2906.82
#2024-05-08|2917.86
#2024-05-09|2946.63
#2024-05-10|2964.37
#2024-05-13|2949.28
#2024-05-14|2975.53
#2024-05-15|2992.32
#2024-05-16|2995.80
#2024-05-17|3031.55
#2024-05-20|2983.55
#2024-05-21|2983.30
#2024-05-22|3001.14
#2024-05-23|2960.58
#2024-05-24|2995.77
#2024-05-27|2995.77
#2024-05-28|2955.68
#2024-05-29|2945.16
#2024-05-30|2972.30
#2024-05-31|3026.52
#2024-06-03|2996.07
#2024-06-04|2957.19
#2024-06-05|2959.45
#2024-06-06|2950.86
#2024-06-07|2961.10
#2024-06-10|2955.98
#2024-06-11|2904.83
#2024-06-12|2916.69
#2024-06-13|2893.51
#2024-06-14|2882.00
#2024-06-17|2915.58
#2024-06-18|2943.56
#2024-06-19|2943.56
#2024-06-20|2977.44
#2024-06-21|2987.83
#2024-06-24|3020.08
#2024-06-25|3000.62
#2024-06-26|2980.46
#2024-06-27|2972.92
#2024-06-28|2964.06
#2024-07-01|2959.49
#2024-07-02|2974.20
#2024-07-03|2971.96
#2024-07-04|2971.96
#2024-07-05|2948.49
#2024-07-08|2942.68
#2024-07-09|2967.35
#2024-07-10|3020.30
#2024-07-11|3073.39
#2024-07-12|3096.50
#2024-07-15|3137.81
#2024-07-16|3165.14
#2024-07-17|3184.80
#2024-07-18|3160.13
#2024-07-19|3123.21
#2024-07-22|3154.92
#2024-07-23|3150.69
#2024-07-24|3130.73
#2024-07-25|3139.50
#2024-07-26|3165.63
#2024-07-29|3156.91
#2024-07-30|3197.04
#2024-07-31|3193.57
#2024-08-01|3228.39
#2024-08-02|3028.85
#2024-08-05|2930.28
#2024-08-06|2973.44
#2024-08-07|2980.96
#2024-08-08|3027.91
#2024-08-09|3044.70
#2024-08-12|3032.01
#2024-08-13|3055.02
#2024-08-14|3088.58
#2024-08-15|3115.65
#2024-08-16|3170.76
#2024-08-19|3185.86
#2024-08-20|3160.78
#2024-08-21|3181.15
#2024-08-22|3217.89
#2024-08-23|3250.80
#2024-08-26|3263.29
#2024-08-27|3268.88
#2024-08-28|3299.21
#2024-08-29|3330.67
#2024-08-30|3360.77
#2024-09-02|3360.77
#2024-09-03|3346.04
#2024-09-04|3349.91
#2024-09-05|3312.99
#2024-09-06|3231.70
#2024-09-09|3271.22
#2024-09-10|3245.78
#2024-09-11|3235.10
#2024-09-12|3261.59
#2024-09-13|3282.42
#2024-09-16|3329.56
#2024-09-17|3342.90
#2024-09-18|3355.83
#2024-09-19|3388.29
#2024-09-20|3381.92
#2024-09-23|3410.35
#2024-09-24|3377.41
#2024-09-25|3386.43
#2024-09-26|3410.04
#2024-09-27|3431.60
#2024-09-30|3447.99
#2024-10-01|3435.83
#2024-10-02|3449.03
#2024-10-03|3432.98
#2024-10-04|3525.59
#2024-10-07|3450.65
#2024-10-08|3465.34
#2024-10-09|3476.87
#2024-10-10|3472.63
#2024-10-11|3529.12
#2024-10-14|3555.51
#2024-10-15|3556.80
#2024-10-16|3564.23
#2024-10-17|3584.94
#2024-10-18|3570.60
#2024-10-21|3528.67
#2024-10-22|3521.10
#2024-10-23|3508.19
#2024-10-24|3511.57
#2024-10-25|3442.01
#2024-10-28|3469.71
#2024-10-29|3465.79
#2024-10-30|3482.89
#2024-10-31|3320.17
#2024-11-01|3309.67
#2024-11-04|3304.18
#2024-11-05|3312.08
#2024-11-06|3480.62
#2024-11-07|3404.71
#2024-11-08|3398.24
#2024-11-11|3459.22
#2024-11-12|3471.86
#2024-11-13|3465.00
#2024-11-14|3468.37
#2024-11-15|3511.27
#2024-11-18|3526.13
#2024-11-19|3483.79
#2024-11-20|3473.01
#2024-11-21|3544.80
#2024-11-22|3585.71
#2024-11-25|3612.52
#2024-11-26|3631.33
#2024-11-27|3642.58
#2024-11-28|3642.58
#2024-11-29|3640.24
#2024-12-02|3582.52
#2024-12-03|3501.59
#2024-12-04|3489.27
#2024-12-05|3516.56
#2024-12-06|3496.09
#2024-12-09|3394.70
#2024-12-10|3367.17
#2024-12-11|3337.44
#2024-12-12|3385.01
#2024-12-13|3382.30
#2024-12-16|3371.51
#2024-12-17|3323.92
#2024-12-18|3226.12
#2024-12-19|3262.36
#2024-12-20|3316.17
#2024-12-23|3327.73
#2024-12-24|3346.96
#2024-12-25|3346.96
#2024-12-26|3365.60
#2024-12-27|3346.94
#2024-12-30|3324.17
#2024-12-31|3338.01
#2025-01-01|3338.01
#2025-01-02|3321.95
#2025-01-03|3344.48
#2025-01-06|3321.38
#2025-01-07|3340.10
#2025-01-08|3352.10
#2025-01-09|3352.10
#2025-01-10|3253.58
#2025-01-13|3309.06
#2025-01-14|3360.70
#2025-01-15|3409.69
#2025-01-16|3422.96
#2025-01-17|3447.15
#2025-01-20|3447.15
#2025-01-21|3457.75
#2025-01-22|3393.62
#2025-01-23|3406.08
#2025-01-24|3404.21
#2025-01-27|3481.32
#2025-01-28|3458.41
#2025-01-29|3485.47
#2025-01-30|3494.21
#2025-01-31|3467.96
#2025-02-03|3430.31
#2025-02-04|3416.35
#2025-02-05|3395.81
#2025-02-06|3323.55
#2025-02-07|3327.17
#2025-02-10|3297.92
#2025-02-11|3299.92
#2025-02-12|3286.23
#2025-02-13|3302.92
#2025-02-14|3282.32
#2025-02-17|3282.32
#2025-02-18|3313.07
#2025-02-19|3328.79
#2025-02-20|3317.01
#2025-02-21|3254.08
#2025-02-24|3287.75
#2025-02-25|3337.54
#2025-02-26|3338.47
#2025-02-27|3385.83
#2025-02-28|3459.50
#2025-03-03|3447.05
#2025-03-04|3326.03
#2025-03-05|3363.14
#2025-03-06|3344.11
#2025-03-07|3358.97
#2025-03-10|3255.32
#2025-03-11|3232.88
#2025-03-12|3229.16
#2025-03-13|3204.05
#2025-03-14|3296.40
#2025-03-17|3349.72
#2025-03-18|3325.63
#2025-03-19|3365.48
#2025-03-20|3365.29
#2025-03-21|3350.57
#2025-03-24|3417.64
#2025-03-25|3421.59
#2025-03-26|3442.77
#2025-03-27|3424.33
#2025-03-28|3322.26
#2025-03-31|3366.94
#2025-04-01|3394.08
#2025-04-02|3419.49
#2025-04-03|3253.54
#2025-04-04|2973.68
#2025-04-07|2948.32
#2025-04-08|2927.01
#2025-04-09|3161.78
#2025-04-10|3050.39
#2025-04-11|3082.40
#2025-04-14|3145.68
#2025-04-15|3126.70
#2025-04-16|3090.87
#2025-04-17|3111.25
#2025-04-18|3111.25
#2025-04-21|3030.22
#2025-04-22|3135.22
#2025-04-23|3164.52
#2025-04-24|3216.21
#2025-04-25|3183.31
#2025-04-28|3206.32
#2025-04-29|3217.95
#2025-04-30|3192.89
#2025-05-01|3130.57
#2025-05-02|3198.78
#2025-05-05|3187.71
#2025-05-06|3174.41
#2025-05-07|3185.91
#2025-05-08|3210.23
#2025-05-09|3209.95
#2025-05-12|3276.57
#2025-05-13|3278.15
#2025-05-14|3238.69
#2025-05-15|3273.52
#2025-05-16|3293.66
#2025-05-19|3295.11
#2025-05-20|3268.26
#2025-05-21|3179.88
#2025-05-22|3168.05
#2025-05-23|3159.17
#2025-05-26|3159.17
#2025-05-27|3217.52
#2025-05-28|3172.19
#2025-05-29|3206.31
#2025-05-30|3207.13
#2025-06-02|3209.18
#2025-06-03|3228.39
#2025-06-04|3201.23
#2025-06-05|3189.98
#2025-06-06|3242.30
#2025-06-09|3226.20
#2025-06-10|3222.92
#2025-06-11|3192.33
#2025-06-12|3210.85
#2025-06-13|3165.88
#2025-06-16|3203.75
#2025-06-17|3175.53
#2025-06-18|3197.92
#2025-06-19|3197.92
#2025-06-20|3217.07
#2025-06-23|3251.74
#2025-06-24|3250.15
#2025-06-25|3216.12
#2025-06-26|3255.24
#2025-06-27|3277.91
#2025-06-30|3285.79
#2025-07-01|3312.26
#2025-07-02|3269.61
#2025-07-03|3292.54
#2025-07-04|3292.54
#2025-07-07|3229.63
#2025-07-08|3250.23
#2025-07-09|3206.15
#2025-07-10|3216.96
#2025-07-11|3188.90
#2025-07-14|3200.95
#2025-07-15|3131.54
#2025-07-16|3139.95
#2025-07-17|3158.14
#2025-07-18|3161.53
#2025-07-21|3131.74
#2025-07-22|3184.83
#2025-07-23|3209.88
#2025-07-24|3186.68
#2025-07-25|3216.01
#2025-07-28|3161.80
#2025-07-29|3158.77
#2025-07-30|3077.45
#2025-07-31|3118.20
#2025-08-01|3051.43
#2025-08-04|3077.25
#2025-08-05|3100.22
#2025-08-06|3162.59
#2025-08-07|3102.98
#2025-08-08|3174.71
#2025-08-11|3168.07
#2025-08-12|3195.45
#2025-08-13|3248.58
#2025-08-14|3248.89
#2025-08-15|3233.76
#2025-08-18|3249.99
#2025-08-19|3282.09
#2025-08-20|3310.57
#2025-08-21|3317.33
#2025-08-22|3375.94
#2025-08-25|3347.17
#2025-08-26|3361.19
#2025-08-27|3354.60
#2025-08-28|3328.60
#2025-08-29|3353.37
#2025-09-01|3353.37
#2025-09-02|3308.23
#2025-09-03|3321.67
#2025-09-04|3371.82
#2025-09-05|3294.05
#2025-09-08|3289.54
#2025-09-09|3281.83
#2025-09-10|3293.20
#2025-09-11|3337.48
#2025-09-12|3348.78
#2025-09-15|3322.86
#2025-09-16|3260.83
#2025-09-17|3286.16
#2025-09-18|3284.65
#2025-09-19|3284.04
#2025-09-22|3295.82
#2025-09-23|3298.96
#2025-09-24|3318.25
#2025-09-25|3309.55
#2025-09-26|3366.06
#2025-09-29|3367.55
#2025-09-30|3375.33
#2025-10-01|3351.38
#2025-10-02|3332.52
#2025-10-03|3385.21
#2025-10-06|3387.58
#2025-10-07|3395.50
#2025-10-08|3366.05
#2025-10-09|3353.72
#2025-10-10|3291.88
#2025-10-13|3315.53
#2025-10-14|3380.01
#2025-10-15|3336.64
#2025-10-16|3218.88
#2025-10-17|3246.31
#2025-10-20|3270.17
#2025-10-21|3269.66
#2025-10-22|3261.02
#2025-10-23|3249.15
#2025-10-24|3255.24
#2025-10-27|3262.69
#2025-10-28|3244.15
#2025-10-29|3223.96
#2025-10-30|3265.26
#2025-10-31|3286.28
#2025-11-03|3280.13
#2025-11-04|3315.13
#2025-11-05|3328.93
#2025-11-06|3327.13
#2025-11-07|3343.36
#2025-11-10|3357.45
#2025-11-11|3366.52
#2025-11-12|3419.33
#2025-11-13|3414.28
#2025-11-14|3388.70
#2025-11-17|3289.56
#2025-11-18|3281.66
#2025-11-19|3256.54
#2025-11-20|3263.39
#2025-11-21|3306.56
#2025-11-24|3304.48
#2025-11-25|3337.19
#2025-11-26|3329.14
#2025-11-27|3329.14
#2025-11-28|3331.74
#2025-12-01|3318.59
#2025-12-02|3306.12
#2025-12-03|3340.40
#2025-12-04|3355.81
#2025-12-05|3376.97
#2025-12-08|3350.85
#2025-12-09|3349.54
#2025-12-10|3392.95
#2025-12-11|3466.62
#2025-12-12|3479.38
#2025-12-15|3508.87
#2025-12-16|3475.18
#2025-12-17|3479.67
#2025-12-18|3466.49
#2025-12-19|3458.68
#2025-12-22|3450.53
#2025-12-23|3446.96
#2025-12-24|3450.81
#2025-12-25|3450.81
#2025-12-26|3426.58
#2025-12-29|3417.58
#2025-12-30|3427.84
#2025-12-31|3402.73
#2026-01-01|3402.73
#2026-01-02|3430.17
#2026-01-05|3503.56
#2026-01-06|3494.99
#2026-01-07|3425.37
#2026-01-08|3463.20
#2026-01-09|3440.20
#2026-01-12|3417.54
#2026-01-13|3379.09
#2026-01-14|3437.80
#2026-01-15|3409.56
#2026-01-16|3352.81
#2026-01-19|3352.81
#2026-01-20|3304.92
#2026-01-21|3320.49
#2026-01-22|3315.85
#2026-01-23|3276.38
#2026-01-26|3328.94
#2026-01-27|3302.31
#2026-01-28|3305.05
#2026-01-29|3370.50
#2026-01-30|3395.41
#2026-02-02|3426.13
#2026-02-03|3353.49
#2026-02-04|3346.68
#2026-02-05|3335.86
#2026-02-06|3371.88
#2026-02-09|3317.26
#2026-02-10|3382.67
#2026-02-11|3417.06
#2026-02-12|3381.57
#2026-02-13|3372.87
#2026-02-16|3372.87
#2026-02-17|3394.10
#2026-02-18|3395.29
#2026-02-19|3355.21
#2026-02-20|3391.14
#2026-02-23|3294.10
#2026-02-24|3292.76
#2026-02-25|3296.03
#2026-02-26|3335.91
#2026-02-27|3235.08
#2026-03-02|3270.06
#2026-03-03|3240.61
#2026-03-04|3250.82
#2026-03-05|3230.70
#2026-03-06|3201.01
#2026-03-09|3162.33
#2026-03-10|3157.52
#2026-03-11|3132.08
#2026-03-12|3097.28
#2026-03-13|3071.48
#2026-03-16|3103.56
#2026-03-17|3121.23
#2026-03-18|3078.41
#2026-03-19|3066.01
#2026-03-20|3058.02
#2026-03-23|3082.78
#2026-03-24|3091.73
#2026-03-25|3115.03
#2026-03-26|3118.06
#2026-03-27|3050.33
#2026-03-30|3089.97
#2026-03-31|3170.83
#2026-04-01|3178.83
#2026-04-02|3179.26