Table Data - Nasdaq US Large Cap Non-life Insurance Net Total Return Index
| Title | Nasdaq US Large Cap Non-life Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL303020N |
| 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 2026-04-24 |
| Last Updated | 2026-04-24 10:52 PM CDT |
| Notes | For more information about this series, see: NQUSL303020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1128.70 |
| 2012-12-04 | 1125.02 |
| 2012-12-05 | 1138.63 |
| 2012-12-06 | 1134.60 |
| 2012-12-07 | 1138.35 |
| 2012-12-10 | 1133.10 |
| 2012-12-11 | 1139.40 |
| 2012-12-12 | 1152.57 |
| 2012-12-13 | 1147.78 |
| 2012-12-14 | 1141.77 |
| 2012-12-17 | 1156.05 |
| 2012-12-18 | 1164.25 |
| 2012-12-19 | 1156.23 |
| 2012-12-20 | 1165.37 |
| 2012-12-21 | 1151.21 |
| 2012-12-24 | 1151.03 |
| 2012-12-25 | . |
| 2012-12-26 | 1147.63 |
| 2012-12-27 | 1143.98 |
| 2012-12-28 | 1135.23 |
| 2012-12-31 | 1148.32 |
| 2013-01-01 | . |
| 2013-01-02 | 1186.00 |
| 2013-01-03 | 1191.18 |
| 2013-01-04 | 1195.44 |
| 2013-01-07 | 1187.78 |
| 2013-01-08 | 1186.80 |
| 2013-01-09 | 1186.18 |
| 2013-01-10 | 1199.69 |
| 2013-01-11 | 1198.09 |
| 2013-01-14 | 1204.41 |
| 2013-01-15 | 1205.22 |
| 2013-01-16 | 1205.90 |
| 2013-01-17 | 1208.21 |
| 2013-01-18 | 1208.36 |
| 2013-01-21 | . |
| 2013-01-22 | 1224.94 |
| 2013-01-23 | 1228.91 |
| 2013-01-24 | 1234.63 |
| 2013-01-25 | 1238.97 |
| 2013-01-28 | 1236.29 |
| 2013-01-29 | 1240.75 |
| 2013-01-30 | 1235.09 |
| 2013-01-31 | 1239.49 |
| 2013-02-01 | 1257.23 |
| 2013-02-04 | 1239.49 |
| 2013-02-05 | 1254.55 |
| 2013-02-06 | 1256.27 |
| 2013-02-07 | 1252.67 |
| 2013-02-08 | 1255.43 |
| 2013-02-11 | 1257.13 |
| 2013-02-12 | 1259.83 |
| 2013-02-13 | 1265.75 |
| 2013-02-14 | 1273.22 |
| 2013-02-15 | 1273.62 |
| 2013-02-18 | . |
| 2013-02-19 | 1286.46 |
| 2013-02-20 | 1272.49 |
| 2013-02-21 | 1271.97 |
| 2013-02-22 | 1286.92 |
| 2013-02-25 | 1255.99 |
| 2013-02-26 | 1259.74 |
| 2013-02-27 | 1280.84 |
| 2013-02-28 | 1285.70 |
| 2013-03-01 | 1286.87 |
| 2013-03-04 | 1288.29 |
| 2013-03-05 | 1298.52 |
| 2013-03-06 | 1302.60 |
| 2013-03-07 | 1305.92 |
| 2013-03-08 | 1311.73 |
| 2013-03-11 | 1315.22 |
| 2013-03-12 | 1306.75 |
| 2013-03-13 | 1312.66 |
| 2013-03-14 | 1318.12 |
| 2013-03-15 | 1306.64 |
| 2013-03-18 | 1299.94 |
| 2013-03-19 | 1296.68 |
| 2013-03-20 | 1303.73 |
| 2013-03-21 | 1297.06 |
| 2013-03-22 | 1303.37 |
| 2013-03-25 | 1301.01 |
| 2013-03-26 | 1315.07 |
| 2013-03-27 | 1310.05 |
| 2013-03-28 | 1322.32 |
| 2013-03-29 | . |
| 2013-04-01 | 1313.77 |
| 2013-04-02 | 1330.30 |
| 2013-04-03 | 1315.02 |
| 2013-04-04 | 1323.96 |
| 2013-04-05 | 1320.74 |
| 2013-04-08 | 1339.27 |
| 2013-04-09 | 1337.06 |
| 2013-04-10 | 1347.60 |
| 2013-04-11 | 1357.69 |
| 2013-04-12 | 1357.96 |
| 2013-04-15 | 1322.62 |
| 2013-04-16 | 1350.80 |
| 2013-04-17 | 1327.82 |
| 2013-04-18 | 1308.26 |
| 2013-04-19 | 1328.66 |
| 2013-04-22 | 1325.70 |
| 2013-04-23 | 1352.65 |
| 2013-04-24 | 1357.78 |
| 2013-04-25 | 1364.56 |
| 2013-04-26 | 1351.74 |
| 2013-04-29 | 1351.94 |
| 2013-04-30 | 1352.71 |
| 2013-05-01 | 1346.64 |
| 2013-05-02 | 1359.42 |
| 2013-05-03 | 1384.17 |
| 2013-05-06 | 1398.97 |
| 2013-05-07 | 1397.61 |
| 2013-05-08 | 1407.66 |
| 2013-05-09 | 1401.72 |
| 2013-05-10 | 1409.51 |
| 2013-05-13 | 1411.90 |
| 2013-05-14 | 1433.24 |
| 2013-05-15 | 1432.73 |
| 2013-05-16 | 1419.45 |
| 2013-05-17 | 1429.39 |
| 2013-05-20 | 1424.73 |
| 2013-05-21 | 1419.48 |
| 2013-05-22 | 1407.60 |
| 2013-05-23 | 1403.11 |
| 2013-05-24 | 1401.13 |
| 2013-05-27 | . |
| 2013-05-28 | 1412.75 |
| 2013-05-29 | 1417.53 |
| 2013-05-30 | 1435.60 |
| 2013-05-31 | 1417.66 |
| 2013-06-03 | 1414.71 |
| 2013-06-04 | 1404.87 |
| 2013-06-05 | 1385.13 |
| 2013-06-06 | 1403.75 |
| 2013-06-07 | 1426.24 |
| 2013-06-10 | 1429.03 |
| 2013-06-11 | 1408.48 |
| 2013-06-12 | 1400.25 |
| 2013-06-13 | 1425.31 |
| 2013-06-14 | 1411.95 |
| 2013-06-17 | 1421.99 |
| 2013-06-18 | 1427.44 |
| 2013-06-19 | 1408.19 |
| 2013-06-20 | 1381.71 |
| 2013-06-21 | 1382.20 |
| 2013-06-24 | 1360.65 |
| 2013-06-25 | 1377.93 |
| 2013-06-26 | 1393.38 |
| 2013-06-27 | 1404.69 |
| 2013-06-28 | 1399.25 |
| 2013-07-01 | 1411.46 |
| 2013-07-02 | 1403.56 |
| 2013-07-03 | 1400.49 |
| 2013-07-04 | . |
| 2013-07-05 | 1426.17 |
| 2013-07-08 | 1432.85 |
| 2013-07-09 | 1442.08 |
| 2013-07-10 | 1433.62 |
| 2013-07-11 | 1451.43 |
| 2013-07-12 | 1461.80 |
| 2013-07-15 | 1460.91 |
| 2013-07-16 | 1457.26 |
| 2013-07-17 | 1464.91 |
| 2013-07-18 | 1476.73 |
| 2013-07-19 | 1478.88 |
| 2013-07-22 | 1485.63 |
| 2013-07-23 | 1466.32 |
| 2013-07-24 | 1447.79 |
| 2013-07-25 | 1456.73 |
| 2013-07-26 | 1460.63 |
| 2013-07-29 | 1451.56 |
| 2013-07-30 | 1443.80 |
| 2013-07-31 | 1443.40 |
| 2013-08-01 | 1467.56 |
| 2013-08-02 | 1474.57 |
| 2013-08-05 | 1472.76 |
| 2013-08-06 | 1464.26 |
| 2013-08-07 | 1454.42 |
| 2013-08-08 | 1462.77 |
| 2013-08-09 | 1455.26 |
| 2013-08-12 | 1455.40 |
| 2013-08-13 | 1461.27 |
| 2013-08-14 | 1456.69 |
| 2013-08-15 | 1435.71 |
| 2013-08-16 | 1437.31 |
| 2013-08-19 | 1422.92 |
| 2013-08-20 | 1433.52 |
| 2013-08-21 | 1422.88 |
| 2013-08-22 | 1436.81 |
| 2013-08-23 | 1434.23 |
| 2013-08-26 | 1428.29 |
| 2013-08-27 | 1400.61 |
| 2013-08-28 | 1405.65 |
| 2013-08-29 | 1407.07 |
| 2013-08-30 | 1399.35 |
| 2013-09-02 | . |
| 2013-09-03 | 1414.25 |
| 2013-09-04 | 1419.20 |
| 2013-09-05 | 1421.30 |
| 2013-09-06 | 1416.66 |
| 2013-09-09 | 1435.77 |
| 2013-09-10 | 1445.82 |
| 2013-09-11 | 1458.65 |
| 2013-09-12 | 1447.36 |
| 2013-09-13 | 1451.95 |
| 2013-09-16 | 1465.61 |
| 2013-09-17 | 1475.56 |
| 2013-09-18 | 1490.27 |
| 2013-09-19 | 1493.69 |
| 2013-09-20 | 1492.79 |
| 2013-09-23 | 1478.77 |
| 2013-09-24 | 1474.68 |
| 2013-09-25 | 1480.56 |
| 2013-09-26 | 1480.46 |
| 2013-09-27 | 1471.02 |
| 2013-09-30 | 1457.56 |
| 2013-10-01 | 1463.98 |
| 2013-10-02 | 1467.19 |
| 2013-10-03 | 1454.28 |
| 2013-10-04 | 1465.91 |
| 2013-10-07 | 1452.23 |
| 2013-10-08 | 1431.61 |
| 2013-10-09 | 1435.72 |
| 2013-10-10 | 1473.77 |
| 2013-10-11 | 1483.99 |
| 2013-10-14 | 1489.91 |
| 2013-10-15 | 1477.15 |
| 2013-10-16 | 1506.02 |
| 2013-10-17 | 1514.32 |
| 2013-10-18 | 1518.30 |
| 2013-10-21 | 1516.80 |
| 2013-10-22 | 1523.04 |
| 2013-10-23 | 1509.30 |
| 2013-10-24 | 1514.01 |
| 2013-10-25 | 1513.86 |
| 2013-10-28 | 1511.36 |
| 2013-10-29 | 1519.96 |
| 2013-10-30 | 1510.08 |
| 2013-10-31 | 1497.48 |
| 2013-11-01 | 1483.74 |
| 2013-11-04 | 1486.29 |
| 2013-11-05 | 1479.64 |
| 2013-11-06 | 1485.38 |
| 2013-11-07 | 1473.22 |
| 2013-11-08 | 1497.66 |
| 2013-11-11 | 1500.13 |
| 2013-11-12 | 1480.55 |
| 2013-11-13 | 1491.86 |
| 2013-11-14 | 1506.32 |
| 2013-11-15 | 1511.65 |
| 2013-11-18 | 1505.46 |
| 2013-11-19 | 1503.09 |
| 2013-11-20 | 1493.79 |
| 2013-11-21 | 1516.19 |
| 2013-11-22 | 1526.13 |
| 2013-11-25 | 1520.35 |
| 2013-11-26 | 1524.72 |
| 2013-11-27 | 1526.69 |
| 2013-11-28 | . |
| 2013-11-29 | 1524.48 |
| 2013-12-02 | 1512.87 |
| 2013-12-03 | 1502.35 |
| 2013-12-04 | 1504.66 |
| 2013-12-05 | 1495.05 |
| 2013-12-06 | 1520.44 |
| 2013-12-09 | 1523.08 |
| 2013-12-10 | 1510.23 |
| 2013-12-11 | 1492.43 |
| 2013-12-12 | 1492.09 |
| 2013-12-13 | 1490.45 |
| 2013-12-16 | 1494.29 |
| 2013-12-17 | 1484.57 |
| 2013-12-18 | 1511.88 |
| 2013-12-19 | 1516.59 |
| 2013-12-20 | 1523.16 |
| 2013-12-23 | 1531.10 |
| 2013-12-24 | 1535.33 |
| 2013-12-25 | . |
| 2013-12-26 | 1539.22 |
| 2013-12-27 | 1539.25 |
| 2013-12-30 | 1541.24 |
| 2013-12-31 | 1546.47 |
| 2014-01-01 | . |
| 2014-01-02 | 1528.17 |
| 2014-01-03 | 1527.24 |
| 2014-01-06 | 1515.65 |
| 2014-01-07 | 1516.47 |
| 2014-01-08 | 1511.96 |
| 2014-01-09 | 1514.11 |
| 2014-01-10 | 1512.40 |
| 2014-01-13 | 1493.66 |
| 2014-01-14 | 1507.21 |
| 2014-01-15 | 1516.17 |
| 2014-01-16 | 1506.27 |
| 2014-01-17 | 1499.79 |
| 2014-01-20 | . |
| 2014-01-21 | 1495.59 |
| 2014-01-22 | 1493.27 |
| 2014-01-23 | 1467.31 |
| 2014-01-24 | 1439.03 |
| 2014-01-27 | 1434.62 |
| 2014-01-28 | 1451.32 |
| 2014-01-29 | 1441.38 |
| 2014-01-30 | 1460.28 |
| 2014-01-31 | 1440.29 |
| 2014-02-03 | 1407.90 |
| 2014-02-04 | 1413.59 |
| 2014-02-05 | 1412.19 |
| 2014-02-06 | 1426.98 |
| 2014-02-07 | 1452.62 |
| 2014-02-10 | 1452.04 |
| 2014-02-11 | 1466.09 |
| 2014-02-12 | 1461.46 |
| 2014-02-13 | 1474.93 |
| 2014-02-14 | 1477.92 |
| 2014-02-17 | . |
| 2014-02-18 | 1483.06 |
| 2014-02-19 | 1466.22 |
| 2014-02-20 | 1469.25 |
| 2014-02-21 | 1469.81 |
| 2014-02-24 | 1471.34 |
| 2014-02-25 | 1471.46 |
| 2014-02-26 | 1468.66 |
| 2014-02-27 | 1480.73 |
| 2014-02-28 | 1493.39 |
| 2014-03-03 | 1488.74 |
| 2014-03-04 | 1514.90 |
| 2014-03-05 | 1521.69 |
| 2014-03-06 | 1539.53 |
| 2014-03-07 | 1547.79 |
| 2014-03-10 | 1555.86 |
| 2014-03-11 | 1554.26 |
| 2014-03-12 | 1551.83 |
| 2014-03-13 | 1534.24 |
| 2014-03-14 | 1527.11 |
| 2014-03-17 | 1538.70 |
| 2014-03-18 | 1543.01 |
| 2014-03-19 | 1533.95 |
| 2014-03-20 | 1549.72 |
| 2014-03-21 | 1557.12 |
| 2014-03-24 | 1548.30 |
| 2014-03-25 | 1552.12 |
| 2014-03-26 | 1537.13 |
| 2014-03-27 | 1536.81 |
| 2014-03-28 | 1541.83 |
| 2014-03-31 | 1558.93 |
| 2014-04-01 | 1557.80 |
| 2014-04-02 | 1559.34 |
| 2014-04-03 | 1561.79 |
| 2014-04-04 | 1554.83 |
| 2014-04-07 | 1540.50 |
| 2014-04-08 | 1542.25 |
| 2014-04-09 | 1557.33 |
| 2014-04-10 | 1534.87 |
| 2014-04-11 | 1527.40 |
| 2014-04-14 | 1533.83 |
| 2014-04-15 | 1547.26 |
| 2014-04-16 | 1568.81 |
| 2014-04-17 | 1576.79 |
| 2014-04-18 | . |
| 2014-04-21 | 1571.14 |
| 2014-04-22 | 1577.90 |
| 2014-04-23 | 1583.57 |
| 2014-04-24 | 1589.99 |
| 2014-04-25 | 1585.01 |
| 2014-04-28 | 1592.46 |
| 2014-04-29 | 1606.15 |
| 2014-04-30 | 1610.77 |
| 2014-05-01 | 1612.89 |
| 2014-05-02 | 1603.27 |
| 2014-05-05 | 1595.41 |
| 2014-05-06 | 1568.74 |
| 2014-05-07 | 1598.78 |
| 2014-05-08 | 1595.72 |
| 2014-05-09 | 1599.49 |
| 2014-05-12 | 1608.77 |
| 2014-05-13 | 1615.11 |
| 2014-05-14 | 1608.59 |
| 2014-05-15 | 1594.95 |
| 2014-05-16 | 1597.87 |
| 2014-05-19 | 1601.92 |
| 2014-05-20 | 1593.58 |
| 2014-05-21 | 1604.50 |
| 2014-05-22 | 1606.99 |
| 2014-05-23 | 1605.89 |
| 2014-05-26 | . |
| 2014-05-27 | 1613.37 |
| 2014-05-28 | 1611.44 |
| 2014-05-29 | 1620.93 |
| 2014-05-30 | 1619.68 |
| 2014-06-02 | 1619.76 |
| 2014-06-03 | 1615.28 |
| 2014-06-04 | 1623.76 |
| 2014-06-05 | 1631.94 |
| 2014-06-06 | 1638.79 |
| 2014-06-09 | 1634.17 |
| 2014-06-10 | 1635.73 |
| 2014-06-11 | 1632.62 |
| 2014-06-12 | 1623.03 |
| 2014-06-13 | 1620.96 |
| 2014-06-16 | 1619.64 |
| 2014-06-17 | 1622.42 |
| 2014-06-18 | 1633.65 |
| 2014-06-19 | 1635.15 |
| 2014-06-20 | 1631.12 |
| 2014-06-23 | 1630.94 |
| 2014-06-24 | 1627.21 |
| 2014-06-25 | 1627.44 |
| 2014-06-26 | 1624.24 |
| 2014-06-27 | 1623.42 |
| 2014-06-30 | 1620.53 |
| 2014-07-01 | 1633.10 |
| 2014-07-02 | 1631.77 |
| 2014-07-03 | 1646.13 |
| 2014-07-04 | . |
| 2014-07-07 | 1640.51 |
| 2014-07-08 | 1634.04 |
| 2014-07-09 | 1639.07 |
| 2014-07-10 | 1630.76 |
| 2014-07-11 | 1634.22 |
| 2014-07-14 | 1641.20 |
| 2014-07-15 | 1638.91 |
| 2014-07-16 | 1635.36 |
| 2014-07-17 | 1618.28 |
| 2014-07-18 | 1635.34 |
| 2014-07-21 | 1636.23 |
| 2014-07-22 | 1627.08 |
| 2014-07-23 | 1629.90 |
| 2014-07-24 | 1634.29 |
| 2014-07-25 | 1615.57 |
| 2014-07-28 | 1617.99 |
| 2014-07-29 | 1606.68 |
| 2014-07-30 | 1603.76 |
| 2014-07-31 | 1578.99 |
| 2014-08-01 | 1581.81 |
| 2014-08-04 | 1608.73 |
| 2014-08-05 | 1595.08 |
| 2014-08-06 | 1606.56 |
| 2014-08-07 | 1602.35 |
| 2014-08-08 | 1619.39 |
| 2014-08-11 | 1629.39 |
| 2014-08-12 | 1640.50 |
| 2014-08-13 | 1644.46 |
| 2014-08-14 | 1665.35 |
| 2014-08-15 | 1658.49 |
| 2014-08-18 | 1669.53 |
| 2014-08-19 | 1670.60 |
| 2014-08-20 | 1673.05 |
| 2014-08-21 | 1691.84 |
| 2014-08-22 | 1681.90 |
| 2014-08-25 | 1692.57 |
| 2014-08-26 | 1694.45 |
| 2014-08-27 | 1697.37 |
| 2014-08-28 | 1692.10 |
| 2014-08-29 | 1703.19 |
| 2014-09-01 | . |
| 2014-09-02 | 1706.74 |
| 2014-09-03 | 1703.18 |
| 2014-09-04 | 1701.12 |
| 2014-09-05 | 1702.24 |
| 2014-09-08 | 1702.58 |
| 2014-09-09 | 1689.91 |
| 2014-09-10 | 1698.44 |
| 2014-09-11 | 1699.39 |
| 2014-09-12 | 1691.52 |
| 2014-09-15 | 1702.31 |
| 2014-09-16 | 1707.89 |
| 2014-09-17 | 1715.17 |
| 2014-09-18 | 1734.87 |
| 2014-09-19 | 1724.69 |
| 2014-09-22 | 1710.71 |
| 2014-09-23 | 1700.41 |
| 2014-09-24 | 1715.49 |
| 2014-09-25 | 1687.81 |
| 2014-09-26 | 1703.88 |
| 2014-09-29 | 1696.97 |
| 2014-09-30 | 1694.06 |
| 2014-10-01 | 1674.50 |
| 2014-10-02 | 1681.39 |
| 2014-10-03 | 1704.14 |
| 2014-10-06 | 1699.36 |
| 2014-10-07 | 1668.07 |
| 2014-10-08 | 1700.05 |
| 2014-10-09 | 1667.04 |
| 2014-10-10 | 1661.48 |
| 2014-10-13 | 1654.06 |
| 2014-10-14 | 1664.58 |
| 2014-10-15 | 1645.30 |
| 2014-10-16 | 1636.54 |
| 2014-10-17 | 1666.38 |
| 2014-10-20 | 1670.37 |
| 2014-10-21 | 1695.52 |
| 2014-10-22 | 1684.61 |
| 2014-10-23 | 1692.74 |
| 2014-10-24 | 1707.45 |
| 2014-10-27 | 1710.64 |
| 2014-10-28 | 1728.67 |
| 2014-10-29 | 1720.95 |
| 2014-10-30 | 1725.51 |
| 2014-10-31 | 1739.37 |
| 2014-11-03 | 1742.94 |
| 2014-11-04 | 1753.39 |
| 2014-11-05 | 1764.58 |
| 2014-11-06 | 1769.43 |
| 2014-11-07 | 1772.92 |
| 2014-11-10 | 1786.97 |
| 2014-11-11 | 1785.15 |
| 2014-11-12 | 1788.72 |
| 2014-11-13 | 1793.63 |
| 2014-11-14 | 1783.57 |
| 2014-11-17 | 1785.90 |
| 2014-11-18 | 1789.22 |
| 2014-11-19 | 1791.17 |
| 2014-11-20 | 1794.43 |
| 2014-11-21 | 1803.40 |
| 2014-11-24 | 1812.75 |
| 2014-11-25 | 1812.01 |
| 2014-11-26 | 1815.49 |
| 2014-11-27 | . |
| 2014-11-28 | 1820.63 |
| 2014-12-01 | 1816.05 |
| 2014-12-02 | 1830.64 |
| 2014-12-03 | 1832.11 |
| 2014-12-04 | 1836.46 |
| 2014-12-05 | 1841.69 |
| 2014-12-08 | 1857.58 |
| 2014-12-09 | 1841.20 |
| 2014-12-10 | 1823.94 |
| 2014-12-11 | 1832.95 |
| 2014-12-12 | 1793.65 |
| 2014-12-15 | 1787.65 |
| 2014-12-16 | 1776.97 |
| 2014-12-17 | 1811.52 |
| 2014-12-18 | 1853.80 |
| 2014-12-19 | 1852.09 |
| 2014-12-22 | 1857.64 |
| 2014-12-23 | 1863.07 |
| 2014-12-24 | 1858.32 |
| 2014-12-25 | . |
| 2014-12-26 | 1858.38 |
| 2014-12-29 | 1865.73 |
| 2014-12-30 | 1865.46 |
| 2014-12-31 | 1844.85 |
| 2015-01-01 | . |
| 2015-01-02 | 1835.76 |
| 2015-01-05 | 1808.58 |
| 2015-01-06 | 1796.99 |
| 2015-01-07 | 1819.70 |
| 2015-01-08 | 1844.32 |
| 2015-01-09 | 1821.44 |
| 2015-01-12 | 1801.84 |
| 2015-01-13 | 1803.86 |
| 2015-01-14 | 1788.25 |
| 2015-01-15 | 1781.67 |
| 2015-01-16 | 1805.89 |
| 2015-01-19 | . |
| 2015-01-20 | 1796.28 |
| 2015-01-21 | 1786.92 |
| 2015-01-22 | 1825.80 |
| 2015-01-23 | 1811.24 |
| 2015-01-26 | 1813.44 |
| 2015-01-27 | 1792.58 |
| 2015-01-28 | 1758.17 |
| 2015-01-29 | 1772.45 |
| 2015-01-30 | 1741.43 |
| 2015-02-02 | 1775.38 |
| 2015-02-03 | 1796.60 |
| 2015-02-04 | 1796.06 |
| 2015-02-05 | 1815.41 |
| 2015-02-06 | 1816.96 |
| 2015-02-09 | 1808.01 |
| 2015-02-10 | 1816.03 |
| 2015-02-11 | 1819.08 |
| 2015-02-12 | 1824.42 |
| 2015-02-13 | 1823.59 |
| 2015-02-16 | . |
| 2015-02-17 | 1832.83 |
| 2015-02-18 | 1827.94 |
| 2015-02-19 | 1824.04 |
| 2015-02-20 | 1832.65 |
| 2015-02-23 | 1817.35 |
| 2015-02-24 | 1834.58 |
| 2015-02-25 | 1827.50 |
| 2015-02-26 | 1827.37 |
| 2015-02-27 | 1821.06 |
| 2015-03-02 | 1823.64 |
| 2015-03-03 | 1814.15 |
| 2015-03-04 | 1800.50 |
| 2015-03-05 | 1812.78 |
| 2015-03-06 | 1804.42 |
| 2015-03-09 | 1815.11 |
| 2015-03-10 | 1779.21 |
| 2015-03-11 | 1787.07 |
| 2015-03-12 | 1815.06 |
| 2015-03-13 | 1797.00 |
| 2015-03-16 | 1822.65 |
| 2015-03-17 | 1814.27 |
| 2015-03-18 | 1830.07 |
| 2015-03-19 | 1817.03 |
| 2015-03-20 | 1825.48 |
| 2015-03-23 | 1825.38 |
| 2015-03-24 | 1810.43 |
| 2015-03-25 | 1795.41 |
| 2015-03-26 | 1787.58 |
| 2015-03-27 | 1791.68 |
| 2015-03-30 | 1816.76 |
| 2015-03-31 | 1802.99 |
| 2015-04-01 | 1795.70 |
| 2015-04-02 | 1800.90 |
| 2015-04-03 | . |
| 2015-04-06 | 1805.91 |
| 2015-04-07 | 1796.50 |
| 2015-04-08 | 1799.61 |
| 2015-04-09 | 1806.45 |
| 2015-04-10 | 1808.12 |
| 2015-04-13 | 1814.30 |
| 2015-04-14 | 1809.27 |
| 2015-04-15 | 1815.38 |
| 2015-04-16 | 1813.22 |
| 2015-04-17 | 1789.59 |
| 2015-04-20 | 1801.79 |
| 2015-04-21 | 1782.29 |
| 2015-04-22 | 1785.82 |
| 2015-04-23 | 1791.26 |
| 2015-04-24 | 1793.36 |
| 2015-04-27 | 1781.60 |
| 2015-04-28 | 1793.86 |
| 2015-04-29 | 1788.06 |
| 2015-04-30 | 1773.78 |
| 2015-05-01 | 1797.05 |
| 2015-05-04 | 1816.42 |
| 2015-05-05 | 1805.56 |
| 2015-05-06 | 1795.62 |
| 2015-05-07 | 1813.23 |
| 2015-05-08 | 1839.27 |
| 2015-05-11 | 1819.82 |
| 2015-05-12 | 1805.41 |
| 2015-05-13 | 1802.60 |
| 2015-05-14 | 1819.29 |
| 2015-05-15 | 1811.36 |
| 2015-05-18 | 1820.61 |
| 2015-05-19 | 1831.17 |
| 2015-05-20 | 1831.13 |
| 2015-05-21 | 1825.19 |
| 2015-05-22 | 1816.15 |
| 2015-05-25 | . |
| 2015-05-26 | 1800.32 |
| 2015-05-27 | 1812.22 |
| 2015-05-28 | 1812.83 |
| 2015-05-29 | 1793.32 |
| 2015-06-01 | 1794.37 |
| 2015-06-02 | 1797.12 |
| 2015-06-03 | 1808.28 |
| 2015-06-04 | 1789.00 |
| 2015-06-05 | 1781.59 |
| 2015-06-08 | 1764.43 |
| 2015-06-09 | 1766.80 |
| 2015-06-10 | 1792.84 |
| 2015-06-11 | 1802.28 |
| 2015-06-12 | 1793.38 |
| 2015-06-15 | 1786.59 |
| 2015-06-16 | 1790.03 |
| 2015-06-17 | 1792.09 |
| 2015-06-18 | 1819.12 |
| 2015-06-19 | 1797.98 |
| 2015-06-22 | 1805.96 |
| 2015-06-23 | 1807.85 |
| 2015-06-24 | 1792.83 |
| 2015-06-25 | 1779.25 |
| 2015-06-26 | 1786.34 |
| 2015-06-29 | 1748.48 |
| 2015-06-30 | 1749.66 |
| 2015-07-01 | 1789.44 |
| 2015-07-02 | 1787.94 |
| 2015-07-03 | . |
| 2015-07-06 | 1783.29 |
| 2015-07-07 | 1801.13 |
| 2015-07-08 | 1777.51 |
| 2015-07-09 | 1792.95 |
| 2015-07-10 | 1811.37 |
| 2015-07-13 | 1831.34 |
| 2015-07-14 | 1832.18 |
| 2015-07-15 | 1845.56 |
| 2015-07-16 | 1858.90 |
| 2015-07-17 | 1857.87 |
| 2015-07-20 | 1859.19 |
| 2015-07-21 | 1855.98 |
| 2015-07-22 | 1862.40 |
| 2015-07-23 | 1851.86 |
| 2015-07-24 | 1843.52 |
| 2015-07-27 | 1837.34 |
| 2015-07-28 | 1858.19 |
| 2015-07-29 | 1864.02 |
| 2015-07-30 | 1866.54 |
| 2015-07-31 | 1861.10 |
| 2015-08-03 | 1863.64 |
| 2015-08-04 | 1847.02 |
| 2015-08-05 | 1856.29 |
| 2015-08-06 | 1853.05 |
| 2015-08-07 | 1856.00 |
| 2015-08-10 | 1863.21 |
| 2015-08-11 | 1855.36 |
| 2015-08-12 | 1844.94 |
| 2015-08-13 | 1849.84 |
| 2015-08-14 | 1862.20 |
| 2015-08-17 | 1860.95 |
| 2015-08-18 | 1853.66 |
| 2015-08-19 | 1841.40 |
| 2015-08-20 | 1812.60 |
| 2015-08-21 | 1763.44 |
| 2015-08-24 | 1697.21 |
| 2015-08-25 | 1678.34 |
| 2015-08-26 | 1731.56 |
| 2015-08-27 | 1773.09 |
| 2015-08-28 | 1766.52 |
| 2015-08-31 | 1749.05 |
| 2015-09-01 | 1706.63 |
| 2015-09-02 | 1725.01 |
| 2015-09-03 | 1730.61 |
| 2015-09-04 | 1699.95 |
| 2015-09-07 | . |
| 2015-09-08 | 1738.69 |
| 2015-09-09 | 1713.06 |
| 2015-09-10 | 1716.62 |
| 2015-09-11 | 1723.94 |
| 2015-09-14 | 1717.22 |
| 2015-09-15 | 1735.57 |
| 2015-09-16 | 1741.68 |
| 2015-09-17 | 1730.85 |
| 2015-09-18 | 1696.72 |
| 2015-09-21 | 1720.85 |
| 2015-09-22 | 1701.21 |
| 2015-09-23 | 1699.89 |
| 2015-09-24 | 1695.86 |
| 2015-09-25 | 1708.94 |
| 2015-09-28 | 1683.63 |
| 2015-09-29 | 1689.49 |
| 2015-09-30 | 1707.99 |
| 2015-10-01 | 1703.34 |
| 2015-10-02 | 1709.84 |
| 2015-10-05 | 1739.74 |
| 2015-10-06 | 1725.12 |
| 2015-10-07 | 1741.09 |
| 2015-10-08 | 1757.75 |
| 2015-10-09 | 1750.02 |
| 2015-10-12 | 1758.05 |
| 2015-10-13 | 1746.72 |
| 2015-10-14 | 1730.08 |
| 2015-10-15 | 1763.10 |
| 2015-10-16 | 1771.78 |
| 2015-10-19 | 1774.64 |
| 2015-10-20 | 1787.27 |
| 2015-10-21 | 1783.19 |
| 2015-10-22 | 1821.43 |
| 2015-10-23 | 1828.05 |
| 2015-10-26 | 1822.06 |
| 2015-10-27 | 1805.03 |
| 2015-10-28 | 1843.86 |
| 2015-10-29 | 1842.58 |
| 2015-10-30 | 1820.55 |
| 2015-11-02 | 1843.87 |
| 2015-11-03 | 1827.67 |
| 2015-11-04 | 1821.15 |
| 2015-11-05 | 1822.53 |
| 2015-11-06 | 1818.67 |
| 2015-11-09 | 1797.25 |
| 2015-11-10 | 1805.52 |
| 2015-11-11 | 1803.26 |
| 2015-11-12 | 1773.16 |
| 2015-11-13 | 1764.37 |
| 2015-11-16 | 1786.90 |
| 2015-11-17 | 1786.01 |
| 2015-11-18 | 1820.13 |
| 2015-11-19 | 1824.25 |
| 2015-11-20 | 1827.82 |
| 2015-11-23 | 1825.79 |
| 2015-11-24 | 1823.77 |
| 2015-11-25 | 1816.36 |
| 2015-11-26 | . |
| 2015-11-27 | 1816.38 |
| 2015-11-30 | 1811.82 |
| 2015-12-01 | 1836.74 |
| 2015-12-02 | 1821.63 |
| 2015-12-03 | 1790.86 |
| 2015-12-04 | 1841.23 |
| 2015-12-07 | 1828.73 |
| 2015-12-08 | 1807.22 |
| 2015-12-09 | 1786.50 |
| 2015-12-10 | 1781.21 |
| 2015-12-11 | 1755.26 |
| 2015-12-14 | 1764.40 |
| 2015-12-15 | 1800.96 |
| 2015-12-16 | 1819.56 |
| 2015-12-17 | 1792.97 |
| 2015-12-18 | 1749.17 |
| 2015-12-21 | 1765.68 |
| 2015-12-22 | 1792.28 |
| 2015-12-23 | 1804.54 |
| 2015-12-24 | 1809.20 |
| 2015-12-25 | . |
| 2015-12-28 | 1801.98 |
| 2015-12-29 | 1819.23 |
| 2015-12-30 | 1810.67 |
| 2015-12-31 | 1791.96 |
| 2016-01-01 | . |
| 2016-01-04 | 1762.50 |
| 2016-01-05 | 1771.42 |
| 2016-01-06 | 1758.45 |
| 2016-01-07 | 1730.19 |
| 2016-01-08 | 1712.13 |
| 2016-01-11 | 1712.61 |
| 2016-01-12 | 1723.31 |
| 2016-01-13 | 1690.41 |
| 2016-01-14 | 1710.46 |
| 2016-01-15 | 1684.34 |
| 2016-01-18 | . |
| 2016-01-19 | 1696.30 |
| 2016-01-20 | 1666.87 |
| 2016-01-21 | 1670.19 |
| 2016-01-22 | 1690.72 |
| 2016-01-25 | 1657.27 |
| 2016-01-26 | 1676.06 |
| 2016-01-27 | 1667.26 |
| 2016-01-28 | 1675.67 |
| 2016-01-29 | 1725.89 |
| 2016-02-01 | 1721.19 |
| 2016-02-02 | 1690.01 |
| 2016-02-03 | 1688.70 |
| 2016-02-04 | 1703.51 |
| 2016-02-05 | 1696.40 |
| 2016-02-08 | 1687.23 |
| 2016-02-09 | 1697.09 |
| 2016-02-10 | 1690.37 |
| 2016-02-11 | 1665.03 |
| 2016-02-12 | 1714.33 |
| 2016-02-15 | . |
| 2016-02-16 | 1715.85 |
| 2016-02-17 | 1737.44 |
| 2016-02-18 | 1734.59 |
| 2016-02-19 | 1733.57 |
| 2016-02-22 | 1748.34 |
| 2016-02-23 | 1727.65 |
| 2016-02-24 | 1730.73 |
| 2016-02-25 | 1749.56 |
| 2016-02-26 | 1742.73 |
| 2016-02-29 | 1747.60 |
| 2016-03-01 | 1786.03 |
| 2016-03-02 | 1787.40 |
| 2016-03-03 | 1790.40 |
| 2016-03-04 | 1798.36 |
| 2016-03-07 | 1802.47 |
| 2016-03-08 | 1791.32 |
| 2016-03-09 | 1799.76 |
| 2016-03-10 | 1797.81 |
| 2016-03-11 | 1829.53 |
| 2016-03-14 | 1821.03 |
| 2016-03-15 | 1829.03 |
| 2016-03-16 | 1827.77 |
| 2016-03-17 | 1854.60 |
| 2016-03-18 | 1858.07 |
| 2016-03-21 | 1855.16 |
| 2016-03-22 | 1854.75 |
| 2016-03-23 | 1843.79 |
| 2016-03-24 | 1834.33 |
| 2016-03-25 | . |
| 2016-03-28 | 1846.99 |
| 2016-03-29 | 1852.89 |
| 2016-03-30 | 1864.57 |
| 2016-03-31 | 1856.97 |
| 2016-04-01 | 1879.68 |
| 2016-04-04 | 1870.25 |
| 2016-04-05 | 1843.93 |
| 2016-04-06 | 1853.15 |
| 2016-04-07 | 1833.83 |
| 2016-04-08 | 1839.91 |
| 2016-04-11 | 1840.72 |
| 2016-04-12 | 1857.71 |
| 2016-04-13 | 1879.59 |
| 2016-04-14 | 1873.13 |
| 2016-04-15 | 1871.33 |
| 2016-04-18 | 1884.19 |
| 2016-04-19 | 1897.10 |
| 2016-04-20 | 1898.17 |
| 2016-04-21 | 1865.28 |
| 2016-04-22 | 1881.03 |
| 2016-04-25 | 1878.44 |
| 2016-04-26 | 1887.00 |
| 2016-04-27 | 1890.01 |
| 2016-04-28 | 1869.41 |
| 2016-04-29 | 1870.53 |
| 2016-05-02 | 1887.27 |
| 2016-05-03 | 1870.36 |
| 2016-05-04 | 1859.63 |
| 2016-05-05 | 1870.13 |
| 2016-05-06 | 1873.55 |
| 2016-05-09 | 1867.15 |
| 2016-05-10 | 1893.56 |
| 2016-05-11 | 1873.74 |
| 2016-05-12 | 1884.16 |
| 2016-05-13 | 1867.21 |
| 2016-05-16 | 1869.12 |
| 2016-05-17 | 1853.35 |
| 2016-05-18 | 1871.84 |
| 2016-05-19 | 1861.81 |
| 2016-05-20 | 1877.96 |
| 2016-05-23 | 1873.95 |
| 2016-05-24 | 1900.63 |
| 2016-05-25 | 1903.42 |
| 2016-05-26 | 1893.92 |
| 2016-05-27 | 1900.99 |
| 2016-05-30 | . |
| 2016-05-31 | 1882.32 |
| 2016-06-01 | 1891.21 |
| 2016-06-02 | 1892.80 |
| 2016-06-03 | 1882.23 |
| 2016-06-06 | 1886.01 |
| 2016-06-07 | 1881.02 |
| 2016-06-08 | 1888.88 |
| 2016-06-09 | 1885.06 |
| 2016-06-10 | 1873.52 |
| 2016-06-13 | 1860.02 |
| 2016-06-14 | 1858.43 |
| 2016-06-15 | 1845.73 |
| 2016-06-16 | 1862.83 |
| 2016-06-17 | 1850.83 |
| 2016-06-20 | 1862.11 |
| 2016-06-21 | 1877.55 |
| 2016-06-22 | 1879.78 |
| 2016-06-23 | 1909.86 |
| 2016-06-24 | 1827.99 |
| 2016-06-27 | 1801.90 |
| 2016-06-28 | 1837.42 |
| 2016-06-29 | 1869.52 |
| 2016-06-30 | 1910.76 |
| 2016-07-01 | 1902.93 |
| 2016-07-04 | . |
| 2016-07-05 | 1877.01 |
| 2016-07-06 | 1879.30 |
| 2016-07-07 | 1874.49 |
| 2016-07-08 | 1898.16 |
| 2016-07-11 | 1901.55 |
| 2016-07-12 | 1907.81 |
| 2016-07-13 | 1914.46 |
| 2016-07-14 | 1917.51 |
| 2016-07-15 | 1916.80 |
| 2016-07-18 | 1917.99 |
| 2016-07-19 | 1917.72 |
| 2016-07-20 | 1912.71 |
| 2016-07-21 | 1896.45 |
| 2016-07-22 | 1906.39 |
| 2016-07-25 | 1901.76 |
| 2016-07-26 | 1903.22 |
| 2016-07-27 | 1898.35 |
| 2016-07-28 | 1904.20 |
| 2016-07-29 | 1888.85 |
| 2016-08-01 | 1886.84 |
| 2016-08-02 | 1881.58 |
| 2016-08-03 | 1902.01 |
| 2016-08-04 | 1897.65 |
| 2016-08-05 | 1925.67 |
| 2016-08-08 | 1927.95 |
| 2016-08-09 | 1937.10 |
| 2016-08-10 | 1931.25 |
| 2016-08-11 | 1939.94 |
| 2016-08-12 | 1937.33 |
| 2016-08-15 | 1940.42 |
| 2016-08-16 | 1931.97 |
| 2016-08-17 | 1943.21 |
| 2016-08-18 | 1944.75 |
| 2016-08-19 | 1941.27 |
| 2016-08-22 | 1939.19 |
| 2016-08-23 | 1938.23 |
| 2016-08-24 | 1935.15 |
| 2016-08-25 | 1940.74 |
| 2016-08-26 | 1933.19 |
| 2016-08-29 | 1950.28 |
| 2016-08-30 | 1958.75 |
| 2016-08-31 | 1961.48 |
| 2016-09-01 | 1957.51 |
| 2016-09-02 | 1966.57 |
| 2016-09-05 | . |
| 2016-09-06 | 1964.80 |
| 2016-09-07 | 1958.47 |
| 2016-09-08 | 1953.21 |
| 2016-09-09 | 1916.68 |
| 2016-09-12 | 1943.42 |
| 2016-09-13 | 1915.65 |
| 2016-09-14 | 1906.84 |
| 2016-09-15 | 1921.07 |
| 2016-09-16 | 1903.94 |
| 2016-09-19 | 1907.00 |
| 2016-09-20 | 1906.38 |
| 2016-09-21 | 1924.25 |
| 2016-09-22 | 1934.03 |
| 2016-09-23 | 1913.72 |
| 2016-09-26 | 1900.77 |
| 2016-09-27 | 1914.56 |
| 2016-09-28 | 1920.97 |
| 2016-09-29 | 1898.28 |
| 2016-09-30 | 1913.65 |
#2016-10-03|1901.47
#2016-10-04|1894.14
#2016-10-05|1906.77
#2016-10-06|1902.02
#2016-10-07|1914.54
#2016-10-10|1922.39
#2016-10-11|1905.13
#2016-10-12|1920.76
#2016-10-13|1906.07
#2016-10-14|1917.54
#2016-10-17|1914.57
#2016-10-18|1915.68
#2016-10-19|1924.36
#2016-10-20|1903.30
#2016-10-21|1891.06
#2016-10-24|1894.90
#2016-10-25|1889.49
#2016-10-26|1902.44
#2016-10-27|1904.00
#2016-10-28|1904.11
#2016-10-31|1907.88
#2016-11-01|1892.87
#2016-11-02|1886.18
#2016-11-03|1881.76
#2016-11-04|1869.02
#2016-11-07|1910.53
#2016-11-08|1925.94
#2016-11-09|1961.30
#2016-11-10|2010.42
#2016-11-11|2018.58
#2016-11-14|2036.02
#2016-11-15|2031.26
#2016-11-16|2022.16
#2016-11-17|2037.06
#2016-11-18|2035.00
#2016-11-21|2043.82
#2016-11-22|2045.18
#2016-11-23|2045.71
#2016-11-24| .
#2016-11-25|2048.04
#2016-11-28|2033.63
#2016-11-29|2037.03
#2016-11-30|2036.76
#2016-12-01|2059.13
#2016-12-02|2050.87
#2016-12-05|2059.40
#2016-12-06|2073.48
#2016-12-07|2104.85
#2016-12-08|2107.39
#2016-12-09|2116.63
#2016-12-12|2127.98
#2016-12-13|2133.88
#2016-12-14|2115.91
#2016-12-15|2124.53
#2016-12-16|2119.70
#2016-12-19|2129.64
#2016-12-20|2136.05
#2016-12-21|2134.93
#2016-12-22|2133.72
#2016-12-23|2130.26
#2016-12-26| .
#2016-12-27|2127.55
#2016-12-28|2113.51
#2016-12-29|2107.62
#2016-12-30|2105.25
#2017-01-02| .
#2017-01-03|2110.86
#2017-01-04|2117.69
#2017-01-05|2105.61
#2017-01-06|2113.57
#2017-01-09|2094.05
#2017-01-10|2094.62
#2017-01-11|2099.77
#2017-01-12|2088.17
#2017-01-13|2091.77
#2017-01-16| .
#2017-01-17|2076.25
#2017-01-18|2090.48
#2017-01-19|2077.58
#2017-01-20|2086.51
#2017-01-23|2072.01
#2017-01-24|2088.50
#2017-01-25|2121.68
#2017-01-26|2129.05
#2017-01-27|2122.74
#2017-01-30|2116.27
#2017-01-31|2110.16
#2017-02-01|2099.57
#2017-02-02|2107.04
#2017-02-03|2118.40
#2017-02-06|2114.15
#2017-02-07|2109.75
#2017-02-08|2109.48
#2017-02-09|2124.93
#2017-02-10|2131.64
#2017-02-13|2149.27
#2017-02-14|2162.45
#2017-02-15|2151.43
#2017-02-16|2163.53
#2017-02-17|2170.63
#2017-02-20| .
#2017-02-21|2178.39
#2017-02-22|2184.63
#2017-02-23|2193.85
#2017-02-24|2191.90
#2017-02-27|2194.41
#2017-02-28|2202.07
#2017-03-01|2256.85
#2017-03-02|2236.61
#2017-03-03|2238.08
#2017-03-06|2227.18
#2017-03-07|2224.56
#2017-03-08|2219.02
#2017-03-09|2224.10
#2017-03-10|2225.87
#2017-03-13|2229.32
#2017-03-14|2224.95
#2017-03-15|2229.56
#2017-03-16|2222.87
#2017-03-17|2215.34
#2017-03-20|2205.64
#2017-03-21|2178.16
#2017-03-22|2176.57
#2017-03-23|2179.39
#2017-03-24|2165.58
#2017-03-27|2159.98
#2017-03-28|2176.33
#2017-03-29|2158.31
#2017-03-30|2170.53
#2017-03-31|2161.27
#2017-04-03|2159.15
#2017-04-04|2163.79
#2017-04-05|2153.01
#2017-04-06|2160.14
#2017-04-07|2154.73
#2017-04-10|2161.56
#2017-04-11|2153.08
#2017-04-12|2143.22
#2017-04-13|2122.82
#2017-04-14| .
#2017-04-17|2142.02
#2017-04-18|2129.62
#2017-04-19|2118.21
#2017-04-20|2136.50
#2017-04-21|2120.43
#2017-04-24|2147.55
#2017-04-25|2163.89
#2017-04-26|2170.50
#2017-04-27|2169.91
#2017-04-28|2153.34
#2017-05-01|2158.77
#2017-05-02|2159.28
#2017-05-03|2170.50
#2017-05-04|2175.64
#2017-05-05|2178.27
#2017-05-08|2160.03
#2017-05-09|2145.86
#2017-05-10|2149.72
#2017-05-11|2144.98
#2017-05-12|2139.68
#2017-05-15|2148.89
#2017-05-16|2147.69
#2017-05-17|2133.01
#2017-05-18|2139.04
#2017-05-19|2145.95
#2017-05-22|2165.06
#2017-05-23|2173.44
#2017-05-24|2174.72
#2017-05-25|2189.15
#2017-05-26|2190.93
#2017-05-29| .
#2017-05-30|2189.93
#2017-05-31|2196.07
#2017-06-01|2211.31
#2017-06-02|2210.50
#2017-06-05|2209.38
#2017-06-06|2198.66
#2017-06-07|2199.98
#2017-06-08|2209.15
#2017-06-09|2240.72
#2017-06-12|2244.76
#2017-06-13|2253.83
#2017-06-14|2261.97
#2017-06-15|2260.22
#2017-06-16|2263.30
#2017-06-19|2266.08
#2017-06-20|2255.26
#2017-06-21|2245.15
#2017-06-22|2229.52
#2017-06-23|2220.90
#2017-06-26|2225.80
#2017-06-27|2224.18
#2017-06-28|2247.61
#2017-06-29|2237.33
#2017-06-30|2237.10
#2017-07-03|2260.99
#2017-07-04| .
#2017-07-05|2257.33
#2017-07-06|2244.87
#2017-07-07|2258.98
#2017-07-10|2247.52
#2017-07-11|2237.54
#2017-07-12|2244.69
#2017-07-13|2250.79
#2017-07-14|2252.19
#2017-07-17|2256.44
#2017-07-18|2257.07
#2017-07-19|2269.28
#2017-07-20|2272.14
#2017-07-21|2274.82
#2017-07-24|2279.60
#2017-07-25|2295.50
#2017-07-26|2284.95
#2017-07-27|2275.72
#2017-07-28|2296.73
#2017-07-31|2308.48
#2017-08-01|2324.00
#2017-08-02|2339.85
#2017-08-03|2351.01
#2017-08-04|2355.60
#2017-08-07|2339.66
#2017-08-08|2324.78
#2017-08-09|2339.01
#2017-08-10|2319.08
#2017-08-11|2304.75
#2017-08-14|2325.76
#2017-08-15|2329.47
#2017-08-16|2337.92
#2017-08-17|2315.77
#2017-08-18|2315.52
#2017-08-21|2319.79
#2017-08-22|2336.43
#2017-08-23|2326.20
#2017-08-24|2305.50
#2017-08-25|2319.46
#2017-08-28|2300.30
#2017-08-29|2298.22
#2017-08-30|2305.18
#2017-08-31|2312.32
#2017-09-01|2304.86
#2017-09-04| .
#2017-09-05|2253.60
#2017-09-06|2260.19
#2017-09-07|2219.98
#2017-09-08|2268.86
#2017-09-11|2304.42
#2017-09-12|2315.52
#2017-09-13|2309.06
#2017-09-14|2297.64
#2017-09-15|2308.89
#2017-09-18|2320.07
#2017-09-19|2334.58
#2017-09-20|2346.49
#2017-09-21|2339.81
#2017-09-22|2333.67
#2017-09-25|2341.16
#2017-09-26|2332.58
#2017-09-27|2347.23
#2017-09-28|2348.27
#2017-09-29|2352.58
#2017-10-02|2377.42
#2017-10-03|2378.63
#2017-10-04|2378.44
#2017-10-05|2391.31
#2017-10-06|2395.90
#2017-10-09|2394.20
#2017-10-10|2402.64
#2017-10-11|2397.90
#2017-10-12|2389.20
#2017-10-13|2403.75
#2017-10-16|2416.41
#2017-10-17|2406.96
#2017-10-18|2409.54
#2017-10-19|2425.32
#2017-10-20|2438.51
#2017-10-23|2441.06
#2017-10-24|2443.27
#2017-10-25|2432.25
#2017-10-26|2429.72
#2017-10-27|2418.11
#2017-10-30|2419.08
#2017-10-31|2407.81
#2017-11-01|2412.64
#2017-11-02|2431.64
#2017-11-03|2407.92
#2017-11-06|2411.19
#2017-11-07|2406.73
#2017-11-08|2393.96
#2017-11-09|2399.89
#2017-11-10|2394.99
#2017-11-13|2398.76
#2017-11-14|2392.51
#2017-11-15|2383.96
#2017-11-16|2370.57
#2017-11-17|2363.23
#2017-11-20|2367.98
#2017-11-21|2381.09
#2017-11-22|2371.71
#2017-11-23| .
#2017-11-24|2369.10
#2017-11-27|2380.18
#2017-11-28|2420.88
#2017-11-29|2446.01
#2017-11-30|2471.63
#2017-12-01|2480.09
#2017-12-04|2497.11
#2017-12-05|2483.36
#2017-12-06|2485.22
#2017-12-07|2479.66
#2017-12-08|2484.18
#2017-12-11|2488.12
#2017-12-12|2509.75
#2017-12-13|2488.04
#2017-12-14|2472.30
#2017-12-15|2494.72
#2017-12-18|2503.62
#2017-12-19|2495.81
#2017-12-20|2491.50
#2017-12-21|2493.16
#2017-12-22|2484.14
#2017-12-25| .
#2017-12-26|2485.23
#2017-12-27|2497.69
#2017-12-28|2507.89
#2017-12-29|2496.56
#2018-01-01| .
#2018-01-02|2467.93
#2018-01-03|2491.88
#2018-01-04|2500.11
#2018-01-05|2507.64
#2018-01-08|2512.15
#2018-01-09|2520.10
#2018-01-10|2533.07
#2018-01-11|2542.13
#2018-01-12|2575.88
#2018-01-15| .
#2018-01-16|2577.09
#2018-01-17|2614.57
#2018-01-18|2608.24
#2018-01-19|2612.79
#2018-01-22|2637.31
#2018-01-23|2646.07
#2018-01-24|2654.54
#2018-01-25|2655.96
#2018-01-26|2673.90
#2018-01-29|2648.19
#2018-01-30|2638.00
#2018-01-31|2648.42
#2018-02-01|2667.53
#2018-02-02|2600.69
#2018-02-05|2475.71
#2018-02-06|2504.53
#2018-02-07|2508.20
#2018-02-08|2397.86
#2018-02-09|2450.95
#2018-02-12|2472.24
#2018-02-13|2472.58
#2018-02-14|2510.62
#2018-02-15|2534.72
#2018-02-16|2538.10
#2018-02-19| .
#2018-02-20|2525.27
#2018-02-21|2508.69
#2018-02-22|2499.90
#2018-02-23|2525.94
#2018-02-26|2589.21
#2018-02-27|2570.10
#2018-02-28|2534.60
#2018-03-01|2489.46
#2018-03-02|2487.52
#2018-03-05|2526.64
#2018-03-06|2542.41
#2018-03-07|2533.54
#2018-03-08|2542.72
#2018-03-09|2612.35
#2018-03-12|2595.20
#2018-03-13|2573.56
#2018-03-14|2552.96
#2018-03-15|2559.32
#2018-03-16|2557.77
#2018-03-19|2533.61
#2018-03-20|2550.60
#2018-03-21|2547.62
#2018-03-22|2473.78
#2018-03-23|2413.00
#2018-03-26|2481.29
#2018-03-27|2450.14
#2018-03-28|2465.28
#2018-03-29|2484.37
#2018-03-30| .
#2018-04-02|2431.73
#2018-04-03|2462.21
#2018-04-04|2487.90
#2018-04-05|2497.99
#2018-04-06|2443.77
#2018-04-09|2440.35
#2018-04-10|2467.16
#2018-04-11|2443.23
#2018-04-12|2468.65
#2018-04-13|2457.89
#2018-04-16|2479.30
#2018-04-17|2489.96
#2018-04-18|2489.37
#2018-04-19|2500.11
#2018-04-20|2499.61
#2018-04-23|2497.31
#2018-04-24|2467.07
#2018-04-25|2467.76
#2018-04-26|2469.62
#2018-04-27|2479.07
#2018-04-30|2444.96
#2018-05-01|2457.01
#2018-05-02|2417.71
#2018-05-03|2389.33
#2018-05-04|2430.75
#2018-05-07|2445.91
#2018-05-08|2443.48
#2018-05-09|2473.32
#2018-05-10|2486.79
#2018-05-11|2475.04
#2018-05-14|2465.25
#2018-05-15|2454.56
#2018-05-16|2457.96
#2018-05-17|2458.37
#2018-05-18|2449.38
#2018-05-21|2467.62
#2018-05-22|2472.28
#2018-05-23|2450.65
#2018-05-24|2438.53
#2018-05-25|2431.33
#2018-05-28| .
#2018-05-29|2380.88
#2018-05-30|2427.28
#2018-05-31|2397.25
#2018-06-01|2408.34
#2018-06-04|2409.19
#2018-06-05|2402.67
#2018-06-06|2423.70
#2018-06-07|2439.08
#2018-06-08|2454.47
#2018-06-11|2445.39
#2018-06-12|2437.92
#2018-06-13|2437.68
#2018-06-14|2415.86
#2018-06-15|2416.76
#2018-06-18|2407.58
#2018-06-19|2404.21
#2018-06-20|2381.99
#2018-06-21|2369.90
#2018-06-22|2377.57
#2018-06-25|2360.86
#2018-06-26|2353.66
#2018-06-27|2330.89
#2018-06-28|2355.53
#2018-06-29|2349.03
#2018-07-02|2360.28
#2018-07-03|2352.45
#2018-07-04| .
#2018-07-05|2365.14
#2018-07-06|2372.95
#2018-07-09|2407.09
#2018-07-10|2408.95
#2018-07-11|2403.62
#2018-07-12|2404.45
#2018-07-13|2412.81
#2018-07-16|2423.91
#2018-07-17|2419.31
#2018-07-18|2500.59
#2018-07-19|2460.81
#2018-07-20|2458.59
#2018-07-23|2464.63
#2018-07-24|2468.93
#2018-07-25|2469.00
#2018-07-26|2478.25
#2018-07-27|2481.64
#2018-07-30|2494.13
#2018-07-31|2487.93
#2018-08-01|2484.81
#2018-08-02|2488.76
#2018-08-03|2503.96
#2018-08-06|2541.52
#2018-08-07|2559.31
#2018-08-08|2555.90
#2018-08-09|2555.70
#2018-08-10|2533.78
#2018-08-13|2518.34
#2018-08-14|2521.16
#2018-08-15|2516.10
#2018-08-16|2548.46
#2018-08-17|2555.69
#2018-08-20|2563.29
#2018-08-21|2569.55
#2018-08-22|2547.03
#2018-08-23|2543.96
#2018-08-24|2557.32
#2018-08-27|2586.13
#2018-08-28|2585.70
#2018-08-29|2590.24
#2018-08-30|2575.59
#2018-08-31|2570.88
#2018-09-03| .
#2018-09-04|2584.21
#2018-09-05|2603.38
#2018-09-06|2606.85
#2018-09-07|2609.42
#2018-09-10|2604.02
#2018-09-11|2605.48
#2018-09-12|2597.01
#2018-09-13|2607.36
#2018-09-14|2629.63
#2018-09-17|2629.42
#2018-09-18|2646.03
#2018-09-19|2674.48
#2018-09-20|2686.70
#2018-09-21|2680.17
#2018-09-24|2651.70
#2018-09-25|2645.59
#2018-09-26|2619.85
#2018-09-27|2617.64
#2018-09-28|2601.19
#2018-10-01|2603.95
#2018-10-02|2610.37
#2018-10-03|2616.04
#2018-10-04|2640.94
#2018-10-05|2641.55
#2018-10-08|2668.92
#2018-10-09|2682.57
#2018-10-10|2573.50
#2018-10-11|2483.49
#2018-10-12|2489.91
#2018-10-15|2470.12
#2018-10-16|2520.75
#2018-10-17|2534.05
#2018-10-18|2519.44
#2018-10-19|2524.56
#2018-10-22|2485.16
#2018-10-23|2461.25
#2018-10-24|2405.52
#2018-10-25|2430.80
#2018-10-26|2402.37
#2018-10-29|2412.20
#2018-10-30|2458.67
#2018-10-31|2473.58
#2018-11-01|2475.73
#2018-11-02|2476.00
#2018-11-05|2561.46
#2018-11-06|2587.14
#2018-11-07|2621.92
#2018-11-08|2633.58
#2018-11-09|2610.49
#2018-11-12|2560.29
#2018-11-13|2574.61
#2018-11-14|2534.86
#2018-11-15|2561.54
#2018-11-16|2579.65
#2018-11-19|2578.15
#2018-11-20|2515.21
#2018-11-21|2513.84
#2018-11-22| .
#2018-11-23|2480.25
#2018-11-26|2520.07
#2018-11-27|2524.25
#2018-11-28|2577.20
#2018-11-29|2575.60
#2018-11-30|2582.51
#2018-12-03|2602.80
#2018-12-04|2502.32
#2018-12-05| .
#2018-12-06|2476.59
#2018-12-07|2437.62
#2018-12-10|2421.39
#2018-12-11|2403.84
#2018-12-12|2413.17
#2018-12-13|2408.74
#2018-12-14|2383.17
#2018-12-17|2360.82
#2018-12-18|2348.67
#2018-12-19|2344.68
#2018-12-20|2317.12
#2018-12-21|2297.99
#2018-12-24|2241.25
#2018-12-25| .
#2018-12-26|2341.36
#2018-12-27|2376.24
#2018-12-28|2387.59
#2018-12-31|2415.54
#2019-01-01| .
#2019-01-02|2392.52
#2019-01-03|2298.66
#2019-01-04|2350.76
#2019-01-07|2363.35
#2019-01-08|2359.30
#2019-01-09|2368.74
#2019-01-10|2380.06
#2019-01-11|2375.65
#2019-01-14|2374.94
#2019-01-15|2392.68
#2019-01-16|2407.83
#2019-01-17|2416.88
#2019-01-18|2471.03
#2019-01-21| .
#2019-01-22|2430.07
#2019-01-23|2438.36
#2019-01-24|2441.21
#2019-01-25|2454.29
#2019-01-28|2439.23
#2019-01-29|2444.04
#2019-01-30|2484.40
#2019-01-31|2498.85
#2019-02-01|2529.64
#2019-02-04|2528.82
#2019-02-05|2527.96
#2019-02-06|2508.28
#2019-02-07|2480.32
#2019-02-08|2472.99
#2019-02-11|2491.91
#2019-02-12|2522.90
#2019-02-13|2528.67
#2019-02-14|2486.41
#2019-02-15|2523.29
#2019-02-18| .
#2019-02-19|2530.97
#2019-02-20|2543.17
#2019-02-21|2534.31
#2019-02-22|2511.28
#2019-02-25|2522.15
#2019-02-26|2517.41
#2019-02-27|2516.53
#2019-02-28|2514.23
#2019-03-01|2528.81
#2019-03-04|2516.06
#2019-03-05|2509.57
#2019-03-06|2495.70
#2019-03-07|2478.04
#2019-03-08|2475.42
#2019-03-11|2507.94
#2019-03-12|2517.18
#2019-03-13|2528.69
#2019-03-14|2530.57
#2019-03-15|2546.06
#2019-03-18|2562.83
#2019-03-19|2542.40
#2019-03-20|2518.33
#2019-03-21|2541.37
#2019-03-22|2508.81
#2019-03-25|2499.94
#2019-03-26|2513.56
#2019-03-27|2507.45
#2019-03-28|2516.92
#2019-03-29|2523.54
#2019-04-01|2563.33
#2019-04-02|2547.61
#2019-04-03|2546.06
#2019-04-04|2550.08
#2019-04-05|2559.96
#2019-04-08|2553.17
#2019-04-09|2545.38
#2019-04-10|2549.61
#2019-04-11|2571.76
#2019-04-12|2607.83
#2019-04-15|2600.35
#2019-04-16|2636.16
#2019-04-17|2611.37
#2019-04-18|2608.87
#2019-04-19| .
#2019-04-22|2599.98
#2019-04-23|2625.21
#2019-04-24|2619.50
#2019-04-25|2633.23
#2019-04-26|2656.33
#2019-04-29|2682.43
#2019-04-30|2697.82
#2019-05-01|2684.54
#2019-05-02|2678.33
#2019-05-03|2699.52
#2019-05-06|2661.80
#2019-05-07|2632.34
#2019-05-08|2632.02
#2019-05-09|2628.64
#2019-05-10|2650.83
#2019-05-13|2604.00
#2019-05-14|2607.06
#2019-05-15|2613.37
#2019-05-16|2635.77
#2019-05-17|2625.45
#2019-05-20|2624.80
#2019-05-21|2639.50
#2019-05-22|2640.05
#2019-05-23|2622.36
#2019-05-24|2626.81
#2019-05-27| .
#2019-05-28|2601.65
#2019-05-29|2596.41
#2019-05-30|2605.37
#2019-05-31|2584.06
#2019-06-03|2610.58
#2019-06-04|2641.96
#2019-06-05|2669.88
#2019-06-06|2677.62
#2019-06-07|2687.77
#2019-06-10|2695.96
#2019-06-11|2686.88
#2019-06-12|2670.33
#2019-06-13|2674.55
#2019-06-14|2684.15
#2019-06-17|2662.17
#2019-06-18|2682.13
#2019-06-19|2697.65
#2019-06-20|2712.60
#2019-06-21|2687.43
#2019-06-24|2696.64
#2019-06-25|2704.49
#2019-06-26|2682.82
#2019-06-27|2719.75
#2019-06-28|2733.60
#2019-07-01|2761.64
#2019-07-02|2767.34
#2019-07-03|2788.82
#2019-07-04| .
#2019-07-05|2787.37
#2019-07-08|2783.31
#2019-07-09|2783.80
#2019-07-10|2777.81
#2019-07-11|2769.81
#2019-07-12|2783.15
#2019-07-15|2786.01
#2019-07-16|2781.44
#2019-07-17|2723.43
#2019-07-18|2731.83
#2019-07-19|2704.68
#2019-07-22|2696.31
#2019-07-23|2706.38
#2019-07-24|2734.05
#2019-07-25|2729.71
#2019-07-26|2755.74
#2019-07-29|2740.96
#2019-07-30|2729.21
#2019-07-31|2713.23
#2019-08-01|2674.51
#2019-08-02|2684.06
#2019-08-05|2613.91
#2019-08-06|2662.58
#2019-08-07|2648.14
#2019-08-08|2691.42
#2019-08-09|2683.50
#2019-08-12|2649.56
#2019-08-13|2676.66
#2019-08-14|2608.79
#2019-08-15|2637.27
#2019-08-16|2661.21
#2019-08-19|2675.93
#2019-08-20|2641.94
#2019-08-21|2655.88
#2019-08-22|2672.01
#2019-08-23|2617.75
#2019-08-26|2653.36
#2019-08-27|2637.88
#2019-08-28|2653.03
#2019-08-29|2680.14
#2019-08-30|2677.43
#2019-09-02| .
#2019-09-03|2667.30
#2019-09-04|2694.13
#2019-09-05|2715.26
#2019-09-06|2726.20
#2019-09-09|2733.49
#2019-09-10|2733.39
#2019-09-11|2756.75
#2019-09-12|2768.67
#2019-09-13|2773.93
#2019-09-16|2751.15
#2019-09-17|2764.00
#2019-09-18|2773.85
#2019-09-19|2764.84
#2019-09-20|2751.23
#2019-09-23|2751.93
#2019-09-24|2740.91
#2019-09-25|2751.16
#2019-09-26|2747.41
#2019-09-27|2749.69
#2019-09-30|2756.40
#2019-10-01|2723.53
#2019-10-02|2678.26
#2019-10-03|2692.30
#2019-10-04|2745.68
#2019-10-07|2724.21
#2019-10-08|2676.26
#2019-10-09|2702.64
#2019-10-10|2707.38
#2019-10-11|2723.16
#2019-10-14|2723.48
#2019-10-15|2736.12
#2019-10-16|2727.20
#2019-10-17|2715.44
#2019-10-18|2717.05
#2019-10-21|2743.10
#2019-10-22|2702.71
#2019-10-23|2711.72
#2019-10-24|2708.11
#2019-10-25|2705.77
#2019-10-28|2706.47
#2019-10-29|2718.83
#2019-10-30|2733.01
#2019-10-31|2731.43
#2019-11-01|2753.62
#2019-11-04|2760.56
#2019-11-05|2784.12
#2019-11-06|2811.64
#2019-11-07|2819.46
#2019-11-08|2810.77
#2019-11-11|2808.22
#2019-11-12|2811.13
#2019-11-13|2799.64
#2019-11-14|2797.41
#2019-11-15|2797.85
#2019-11-18|2799.26
#2019-11-19|2798.36
#2019-11-20|2783.79
#2019-11-21|2765.70
#2019-11-22|2782.99
#2019-11-25|2791.58
#2019-11-26|2804.14
#2019-11-27|2816.65
#2019-11-28|2816.65
#2019-11-29|2810.49
#2019-12-02|2795.97
#2019-12-03|2767.36
#2019-12-04|2778.89
#2019-12-05|2788.79
#2019-12-06|2821.62
#2019-12-09|2816.35
#2019-12-10|2813.05
#2019-12-11|2812.62
#2019-12-12|2850.13
#2019-12-13|2847.46
#2019-12-16|2861.21
#2019-12-17|2865.28
#2019-12-18|2845.94
#2019-12-19|2850.55
#2019-12-20|2862.86
#2019-12-23|2846.18
#2019-12-24|2846.98
#2019-12-25| .
#2019-12-26|2855.80
#2019-12-27|2858.94
#2019-12-30|2857.25
#2019-12-31|2865.63
#2020-01-01| .
#2020-01-02|2888.19
#2020-01-03|2870.88
#2020-01-06|2880.67
#2020-01-07|2858.91
#2020-01-08|2861.23
#2020-01-09|2892.47
#2020-01-10|2867.51
#2020-01-13|2886.76
#2020-01-14|2874.45
#2020-01-15|2887.82
#2020-01-16|2907.33
#2020-01-17|2924.06
#2020-01-20| .
#2020-01-21|2905.89
#2020-01-22|2916.79
#2020-01-23|2904.59
#2020-01-24|2886.04
#2020-01-27|2840.31
#2020-01-28|2863.03
#2020-01-29|2875.19
#2020-01-30|2914.08
#2020-01-31|2871.04
#2020-02-03|2878.48
#2020-02-04|2891.66
#2020-02-05|2962.54
#2020-02-06|2972.41
#2020-02-07|2958.05
#2020-02-10|2964.28
#2020-02-11|2973.56
#2020-02-12|2967.47
#2020-02-13|2959.16
#2020-02-14|2957.31
#2020-02-17| .
#2020-02-18|2951.78
#2020-02-19|2965.47
#2020-02-20|2951.04
#2020-02-21|2955.80
#2020-02-24|2872.55
#2020-02-25|2820.23
#2020-02-26|2799.03
#2020-02-27|2683.20
#2020-02-28|2631.05
#2020-03-02|2772.39
#2020-03-03|2682.76
#2020-03-04|2794.05
#2020-03-05|2688.04
#2020-03-06|2648.71
#2020-03-09|2459.18
#2020-03-10|2570.22
#2020-03-11|2451.52
#2020-03-12|2217.56
#2020-03-13|2416.71
#2020-03-16|2152.28
#2020-03-17|2271.34
#2020-03-18|2059.61
#2020-03-19|2079.38
#2020-03-20|2044.62
#2020-03-23|1944.76
#2020-03-24|2144.06
#2020-03-25|2168.93
#2020-03-26|2250.33
#2020-03-27|2200.32
#2020-03-30|2266.95
#2020-03-31|2230.50
#2020-04-01|2130.59
#2020-04-02|2178.79
#2020-04-03|2142.93
#2020-04-06|2247.70
#2020-04-07|2261.06
#2020-04-08|2342.03
#2020-04-09|2408.71
#2020-04-10|2408.71
#2020-04-13|2341.42
#2020-04-14|2403.00
#2020-04-15|2327.89
#2020-04-16|2308.37
#2020-04-17|2371.00
#2020-04-20|2329.52
#2020-04-21|2266.91
#2020-04-22|2281.39
#2020-04-23|2261.54
#2020-04-24|2274.01
#2020-04-27|2302.10
#2020-04-28|2300.98
#2020-04-29|2339.34
#2020-04-30|2290.57
#2020-05-01|2221.68
#2020-05-04|2190.67
#2020-05-05|2190.68
#2020-05-06|2134.17
#2020-05-07|2166.56
#2020-05-08|2209.77
#2020-05-11|2186.24
#2020-05-12|2158.79
#2020-05-13|2115.40
#2020-05-14|2131.42
#2020-05-15|2127.90
#2020-05-18|2210.54
#2020-05-19|2173.05
#2020-05-20|2207.08
#2020-05-21|2221.75
#2020-05-22|2231.90
#2020-05-25|2231.90
#2020-05-26|2287.74
#2020-05-27|2351.66
#2020-05-28|2346.91
#2020-05-29|2341.52
#2020-06-01|2334.84
#2020-06-02|2367.66
#2020-06-03|2430.95
#2020-06-04|2466.15
#2020-06-05|2572.60
#2020-06-08|2597.26
#2020-06-09|2532.78
#2020-06-10|2464.69
#2020-06-11|2290.67
#2020-06-12|2332.69
#2020-06-15|2354.71
#2020-06-16|2373.31
#2020-06-17|2360.68
#2020-06-18|2364.62
#2020-06-19|2340.81
#2020-06-22|2343.17
#2020-06-23|2351.57
#2020-06-24|2291.26
#2020-06-25|2325.66
#2020-06-26|2272.87
#2020-06-29|2298.34
#2020-06-30|2323.29
#2020-07-01|2308.45
#2020-07-02|2311.43
#2020-07-03| .
#2020-07-06|2352.72
#2020-07-07|2324.72
#2020-07-08|2327.50
#2020-07-09|2289.49
#2020-07-10|2350.01
#2020-07-13|2357.64
#2020-07-14|2426.68
#2020-07-15|2449.59
#2020-07-16|2471.68
#2020-07-17|2471.72
#2020-07-20|2462.84
#2020-07-21|2487.19
#2020-07-22|2497.19
#2020-07-23|2501.78
#2020-07-24|2505.85
#2020-07-27|2476.68
#2020-07-28|2486.61
#2020-07-29|2521.07
#2020-07-30|2496.68
#2020-07-31|2510.80
#2020-08-03|2532.51
#2020-08-04|2528.14
#2020-08-05|2562.16
#2020-08-06|2569.08
#2020-08-07|2622.73
#2020-08-10|2650.42
#2020-08-11|2653.23
#2020-08-12|2644.87
#2020-08-13|2636.99
#2020-08-14|2627.40
#2020-08-17|2580.20
#2020-08-18|2591.00
#2020-08-19|2576.98
#2020-08-20|2566.31
#2020-08-21|2563.17
#2020-08-24|2615.70
#2020-08-25|2624.49
#2020-08-26|2627.83
#2020-08-27|2663.00
#2020-08-28|2668.26
#2020-08-31|2661.95
#2020-09-01|2663.25
#2020-09-02|2705.97
#2020-09-03|2663.28
#2020-09-04|2665.09
#2020-09-07| .
#2020-09-08|2633.97
#2020-09-09|2664.94
#2020-09-10|2637.08
#2020-09-11|2644.24
#2020-09-14|2671.15
#2020-09-15|2651.09
#2020-09-16|2665.87
#2020-09-17|2642.90
#2020-09-18|2641.13
#2020-09-21|2594.48
#2020-09-22|2597.49
#2020-09-23|2545.65
#2020-09-24|2536.56
#2020-09-25|2552.16
#2020-09-28|2598.61
#2020-09-29|2570.79
#2020-09-30|2597.41
#2020-10-01|2585.22
#2020-10-02|2586.85
#2020-10-05|2613.80
#2020-10-06|2587.54
#2020-10-07|2619.95
#2020-10-08|2646.68
#2020-10-09|2653.23
#2020-10-12|2677.61
#2020-10-13|2624.10
#2020-10-14|2608.07
#2020-10-15|2616.01
#2020-10-16|2618.44
#2020-10-19|2580.97
#2020-10-20|2595.37
#2020-10-21|2619.50
#2020-10-22|2635.67
#2020-10-23|2648.76
#2020-10-26|2593.19
#2020-10-27|2567.72
#2020-10-28|2515.04
#2020-10-29|2520.14
#2020-10-30|2516.11
#2020-11-02|2556.50
#2020-11-03|2584.19
#2020-11-04|2579.97
#2020-11-05|2607.05
#2020-11-06|2623.67
#2020-11-09|2740.02
#2020-11-10|2819.50
#2020-11-11|2805.91
#2020-11-12|2776.50
#2020-11-13|2818.79
#2020-11-16|2876.78
#2020-11-17|2869.58
#2020-11-18|2838.63
#2020-11-19|2835.07
#2020-11-20|2811.46
#2020-11-23|2836.82
#2020-11-24|2885.88
#2020-11-25|2873.63
#2020-11-26|2873.63
#2020-11-27|2852.64
#2020-11-30|2813.00
#2020-12-01|2847.74
#2020-12-02|2852.81
#2020-12-03|2858.96
#2020-12-04|2873.67
#2020-12-07|2842.64
#2020-12-08|2848.77
#2020-12-09|2845.71
#2020-12-10|2848.76
#2020-12-11|2836.04
#2020-12-14|2803.41
#2020-12-15|2837.89
#2020-12-16|2831.17
#2020-12-17|2851.93
#2020-12-18|2832.22
#2020-12-21|2832.56
#2020-12-22|2813.88
#2020-12-23|2827.96
#2020-12-24|2851.35
#2020-12-25|2851.35
#2020-12-28|2861.51
#2020-12-29|2864.94
#2020-12-30|2871.22
#2020-12-31|2905.47
#2021-01-01|2905.47
#2021-01-04|2850.73
#2021-01-05|2841.00
#2021-01-06|2899.49
#2021-01-07|2914.82
#2021-01-08|2918.74
#2021-01-11|2902.68
#2021-01-12|2913.23
#2021-01-13|2927.64
#2021-01-14|2922.94
#2021-01-15|2913.61
#2021-01-18|2913.61
#2021-01-19|2932.90
#2021-01-20|2943.10
#2021-01-21|2932.32
#2021-01-22|2899.99
#2021-01-25|2905.31
#2021-01-26|2882.18
#2021-01-27|2814.41
#2021-01-28|2852.34
#2021-01-29|2816.91
#2021-02-01|2835.76
#2021-02-02|2878.43
#2021-02-03|2882.07
#2021-02-04|2931.98
#2021-02-05|2945.47
#2021-02-08|2967.73
#2021-02-09|2987.09
#2021-02-10|2979.22
#2021-02-11|2982.82
#2021-02-12|2993.16
#2021-02-15|2993.16
#2021-02-16|3013.43
#2021-02-17|3034.91
#2021-02-18|3017.64
#2021-02-19|3003.21
#2021-02-22|3044.39
#2021-02-23|3064.17
#2021-02-24|3092.56
#2021-02-25|3035.43
#2021-02-26|2995.88
#2021-03-01|3089.09
#2021-03-02|3090.20
#2021-03-03|3108.74
#2021-03-04|3046.14
#2021-03-05|3135.67
#2021-03-08|3179.03
#2021-03-09|3176.19
#2021-03-10|3228.59
#2021-03-11|3208.23
#2021-03-12|3215.79
#2021-03-15|3182.15
#2021-03-16|3154.54
#2021-03-17|3155.80
#2021-03-18|3162.19
#2021-03-19|3118.63
#2021-03-22|3103.84
#2021-03-23|3087.11
#2021-03-24|3103.11
#2021-03-25|3130.13
#2021-03-26|3182.92
#2021-03-29|3206.57
#2021-03-30|3204.63
#2021-03-31|3167.78
#2021-04-01|3197.68
#2021-04-02|3197.68
#2021-04-05|3240.00
#2021-04-06|3243.60
#2021-04-07|3246.97
#2021-04-08|3239.18
#2021-04-09|3266.60
#2021-04-12|3286.80
#2021-04-13|3284.69
#2021-04-14|3292.60
#2021-04-15|3310.44
#2021-04-16|3335.32
#2021-04-19|3317.42
#2021-04-20|3297.91
#2021-04-21|3345.24
#2021-04-22|3319.99
#2021-04-23|3351.09
#2021-04-26|3333.08
#2021-04-27|3370.49
#2021-04-28|3366.31
#2021-04-29|3420.19
#2021-04-30|3408.54
#2021-05-03|3449.21
#2021-05-04|3460.29
#2021-05-05|3483.70
#2021-05-06|3549.25
#2021-05-07|3571.04
#2021-05-10|3581.92
#2021-05-11|3503.98
#2021-05-12|3463.15
#2021-05-13|3517.47
#2021-05-14|3561.08
#2021-05-17|3544.80
#2021-05-18|3519.52
#2021-05-19|3497.19
#2021-05-20|3509.30
#2021-05-21|3512.63
#2021-05-24|3524.40
#2021-05-25|3496.80
#2021-05-26|3503.72
#2021-05-27|3535.56
#2021-05-28|3540.29
#2021-05-31|3540.29
#2021-06-01|3549.45
#2021-06-02|3551.81
#2021-06-03|3566.41
#2021-06-04|3568.93
#2021-06-07|3521.99
#2021-06-08|3518.55
#2021-06-09|3501.98
#2021-06-10|3470.38
#2021-06-11|3489.57
#2021-06-14|3462.08
#2021-06-15|3475.04
#2021-06-16|3455.18
#2021-06-17|3379.78
#2021-06-18|3318.64
#2021-06-21|3370.15
#2021-06-22|3371.96
#2021-06-23|3356.94
#2021-06-24|3375.10
#2021-06-25|3414.25
#2021-06-28|3385.22
#2021-06-29|3389.21
#2021-06-30|3396.87
#2021-07-01|3427.22
#2021-07-02|3419.61
#2021-07-05|3419.61
#2021-07-06|3396.06
#2021-07-07|3418.32
#2021-07-08|3354.37
#2021-07-09|3428.39
#2021-07-12|3430.62
#2021-07-13|3407.87
#2021-07-14|3401.74
#2021-07-15|3417.30
#2021-07-16|3404.69
#2021-07-19|3330.60
#2021-07-20|3386.51
#2021-07-21|3416.61
#2021-07-22|3400.02
#2021-07-23|3411.62
#2021-07-26|3432.67
#2021-07-27|3455.95
#2021-07-28|3421.77
#2021-07-29|3452.76
#2021-07-30|3438.58
#2021-08-02|3442.05
#2021-08-03|3484.74
#2021-08-04|3448.83
#2021-08-05|3471.15
#2021-08-06|3527.37
#2021-08-09|3548.68
#2021-08-10|3572.02
#2021-08-11|3609.15
#2021-08-12|3602.47
#2021-08-13|3590.31
#2021-08-16|3614.91
#2021-08-17|3610.08
#2021-08-18|3580.76
#2021-08-19|3574.42
#2021-08-20|3590.17
#2021-08-23|3588.81
#2021-08-24|3597.92
#2021-08-25|3613.74
#2021-08-26|3588.05
#2021-08-27|3616.30
#2021-08-30|3593.96
#2021-08-31|3601.31
#2021-09-01|3600.47
#2021-09-02|3606.09
#2021-09-03|3584.69
#2021-09-06|3584.69
#2021-09-07|3544.78
#2021-09-08|3555.97
#2021-09-09|3552.55
#2021-09-10|3540.11
#2021-09-13|3567.95
#2021-09-14|3536.09
#2021-09-15|3556.47
#2021-09-16|3546.20
#2021-09-17|3525.69
#2021-09-20|3487.60
#2021-09-21|3487.94
#2021-09-22|3527.95
#2021-09-23|3545.04
#2021-09-24|3552.71
#2021-09-27|3551.45
#2021-09-28|3495.52
#2021-09-29|3519.38
#2021-09-30|3460.67
#2021-10-01|3502.34
#2021-10-04|3463.86
#2021-10-05|3523.32
#2021-10-06|3538.27
#2021-10-07|3555.28
#2021-10-08|3579.31
#2021-10-11|3583.98
#2021-10-12|3576.66
#2021-10-13|3574.60
#2021-10-14|3623.38
#2021-10-15|3629.46
#2021-10-18|3591.49
#2021-10-19|3647.88
#2021-10-20|3699.89
#2021-10-21|3719.83
#2021-10-22|3756.61
#2021-10-25|3754.64
#2021-10-26|3741.92
#2021-10-27|3714.12
#2021-10-28|3771.38
#2021-10-29|3747.65
#2021-11-01|3696.17
#2021-11-02|3694.74
#2021-11-03|3693.90
#2021-11-04|3631.50
#2021-11-05|3643.72
#2021-11-08|3662.98
#2021-11-09|3662.47
#2021-11-10|3662.38
#2021-11-11|3668.88
#2021-11-12|3673.45
#2021-11-15|3668.31
#2021-11-16|3672.27
#2021-11-17|3629.52
#2021-11-18|3609.29
#2021-11-19|3588.30
#2021-11-22|3636.57
#2021-11-23|3678.55
#2021-11-24|3670.53
#2021-11-25|3670.53
#2021-11-26|3592.64
#2021-11-29|3592.45
#2021-11-30|3504.07
#2021-12-01|3464.89
#2021-12-02|3575.38
#2021-12-03|3545.32
#2021-12-06|3613.37
#2021-12-07|3641.01
#2021-12-08|3635.09
#2021-12-09|3614.11
#2021-12-10|3620.89
#2021-12-13|3609.17
#2021-12-14|3630.69
#2021-12-15|3675.04
#2021-12-16|3705.13
#2021-12-17|3640.76
#2021-12-20|3599.73
#2021-12-21|3634.11
#2021-12-22|3647.95
#2021-12-23|3666.35
#2021-12-24|3666.35
#2021-12-27|3726.55
#2021-12-28|3726.21
#2021-12-29|3744.12
#2021-12-30|3726.57
#2021-12-31|3729.45
#2022-01-03|3681.77
#2022-01-04|3727.10
#2022-01-05|3702.34
#2022-01-06|3750.99
#2022-01-07|3782.53
#2022-01-10|3771.43
#2022-01-11|3786.58
#2022-01-12|3787.14
#2022-01-13|3763.37
#2022-01-14|3730.38
#2022-01-17|3730.38
#2022-01-18|3699.94
#2022-01-19|3644.06
#2022-01-20|3654.87
#2022-01-21|3622.07
#2022-01-24|3685.95
#2022-01-25|3657.44
#2022-01-26|3633.50
#2022-01-27|3573.68
#2022-01-28|3640.11
#2022-01-31|3676.00
#2022-02-01|3688.61
#2022-02-02|3746.59
#2022-02-03|3729.38
#2022-02-04|3763.80
#2022-02-07|3759.17
#2022-02-08|3796.95
#2022-02-09|3815.59
#2022-02-10|3775.14
#2022-02-11|3727.23
#2022-02-14|3693.60
#2022-02-15|3728.20
#2022-02-16|3745.34
#2022-02-17|3713.45
#2022-02-18|3741.01
#2022-02-21|3741.01
#2022-02-22|3728.42
#2022-02-23|3684.45
#2022-02-24|3670.88
#2022-02-25|3799.34
#2022-02-28|3755.27
#2022-03-01|3672.37
#2022-03-02|3760.99
#2022-03-03|3772.26
#2022-03-04|3764.55
#2022-03-07|3666.29
#2022-03-08|3604.49
#2022-03-09|3708.10
#2022-03-10|3694.56
#2022-03-11|3697.63
#2022-03-14|3738.54
#2022-03-15|3816.68
#2022-03-16|3852.79
#2022-03-17|3920.00
#2022-03-18|3944.40
#2022-03-21|3962.54
#2022-03-22|3983.77
#2022-03-23|3958.15
#2022-03-24|4002.51
#2022-03-25|4075.67
#2022-03-28|4086.60
#2022-03-29|4081.36
#2022-03-30|4103.96
#2022-03-31|4052.41
#2022-04-01|4096.10
#2022-04-04|4047.14
#2022-04-05|4040.82
#2022-04-06|4079.74
#2022-04-07|4111.24
#2022-04-08|4140.40
#2022-04-11|4130.13
#2022-04-12|4087.69
#2022-04-13|4085.81
#2022-04-14|4063.38
#2022-04-15|4063.38
#2022-04-18|4063.61
#2022-04-19|4054.90
#2022-04-20|4109.66
#2022-04-21|4103.42
#2022-04-22|3952.06
#2022-04-25|3968.54
#2022-04-26|3876.79
#2022-04-27|3908.48
#2022-04-28|3974.10
#2022-04-29|3804.46
#2022-05-02|3789.50
#2022-05-03|3828.71
#2022-05-04|3955.08
#2022-05-05|3864.84
#2022-05-06|3853.15
#2022-05-09|3767.50
#2022-05-10|3768.09
#2022-05-11|3745.98
#2022-05-12|3749.34
#2022-05-13|3782.69
#2022-05-16|3787.85
#2022-05-17|3842.33
#2022-05-18|3745.72
#2022-05-19|3696.93
#2022-05-20|3660.50
#2022-05-23|3729.44
#2022-05-24|3756.79
#2022-05-25|3757.90
#2022-05-26|3817.72
#2022-05-27|3911.30
#2022-05-30|3911.30
#2022-05-31|3886.17
#2022-06-01|3829.28
#2022-06-02|3881.10
#2022-06-03|3824.23
#2022-06-06|3868.35
#2022-06-07|3889.55
#2022-06-08|3828.13
#2022-06-09|3729.42
#2022-06-10|3645.49
#2022-06-13|3594.78
#2022-06-14|3587.66
#2022-06-15|3600.69
#2022-06-16|3494.22
#2022-06-17|3511.25
#2022-06-20|3511.25
#2022-06-21|3567.72
#2022-06-22|3577.42
#2022-06-23|3567.35
#2022-06-24|3715.29
#2022-06-27|3713.03
#2022-06-28|3673.12
#2022-06-29|3657.54
#2022-06-30|3694.71
#2022-07-01|3745.55
#2022-07-04|3745.55
#2022-07-05|3707.39
#2022-07-06|3750.19
#2022-07-07|3747.35
#2022-07-08|3731.32
#2022-07-11|3726.02
#2022-07-12|3673.52
#2022-07-13|3649.47
#2022-07-14|3538.06
#2022-07-15|3595.68
#2022-07-18|3519.62
#2022-07-19|3613.88
#2022-07-20|3604.63
#2022-07-21|3617.68
#2022-07-22|3607.95
#2022-07-25|3645.66
#2022-07-26|3637.07
#2022-07-27|3669.07
#2022-07-28|3674.62
#2022-07-29|3721.99
#2022-08-01|3649.97
#2022-08-02|3643.13
#2022-08-03|3695.63
#2022-08-04|3694.53
#2022-08-05|3726.87
#2022-08-08|3751.78
#2022-08-09|3800.05
#2022-08-10|3859.42
#2022-08-11|3890.17
#2022-08-12|3955.56
#2022-08-15|3948.63
#2022-08-16|3971.85
#2022-08-17|4001.72
#2022-08-18|4025.91
#2022-08-19|3985.36
#2022-08-22|3902.49
#2022-08-23|3873.07
#2022-08-24|3890.55
#2022-08-25|3928.46
#2022-08-26|3849.10
#2022-08-29|3820.38
#2022-08-30|3786.31
#2022-08-31|3750.56
#2022-09-01|3785.31
#2022-09-02|3758.31
#2022-09-05|3758.31
#2022-09-06|3766.21
#2022-09-07|3861.63
#2022-09-08|3896.10
#2022-09-09|3903.35
#2022-09-12|3931.47
#2022-09-13|3823.42
#2022-09-14|3826.32
#2022-09-15|3819.61
#2022-09-16|3776.16
#2022-09-19|3822.52
#2022-09-20|3762.40
#2022-09-21|3680.18
#2022-09-22|3656.77
#2022-09-23|3635.72
#2022-09-26|3555.90
#2022-09-27|3577.56
#2022-09-28|3615.31
#2022-09-29|3612.15
#2022-09-30|3574.62
#2022-10-03|3689.71
#2022-10-04|3802.04
#2022-10-05|3784.39
#2022-10-06|3748.49
#2022-10-07|3682.46
#2022-10-10|3709.64
#2022-10-11|3702.32
#2022-10-12|3678.20
#2022-10-13|3787.74
#2022-10-14|3672.61
#2022-10-17|3754.63
#2022-10-18|3798.63
#2022-10-19|3822.03
#2022-10-20|3710.54
#2022-10-21|3787.91
#2022-10-24|3860.27
#2022-10-25|3800.50
#2022-10-26|3815.35
#2022-10-27|3852.22
#2022-10-28|4000.93
#2022-10-31|3980.05
#2022-11-01|3986.00
#2022-11-02|3935.94
#2022-11-03|3933.48
#2022-11-04|3954.94
#2022-11-07|4007.05
#2022-11-08|4014.02
#2022-11-09|3956.87
#2022-11-10|4076.11
#2022-11-11|4012.91
#2022-11-14|3973.61
#2022-11-15|3978.99
#2022-11-16|4009.59
#2022-11-17|4034.50
#2022-11-18|4065.96
#2022-11-21|4094.90
#2022-11-22|4123.50
#2022-11-23|4138.35
#2022-11-24|4138.35
#2022-11-25|4169.26
#2022-11-28|4119.95
#2022-11-29|4134.80
#2022-11-30|4206.12
#2022-12-01|4184.85
#2022-12-02|4203.00
#2022-12-05|4148.70
#2022-12-06|4159.70
#2022-12-07|4141.36
#2022-12-08|4161.68
#2022-12-09|4131.03
#2022-12-12|4158.21
#2022-12-13|4160.80
#2022-12-14|4132.63
#2022-12-15|4087.88
#2022-12-16|4050.84
#2022-12-19|4037.95
#2022-12-20|4077.04
#2022-12-21|4141.23
#2022-12-22|4110.27
#2022-12-23|4137.11
#2022-12-26|4137.11
#2022-12-27|4154.70
#2022-12-28|4124.73
#2022-12-29|4168.76
#2022-12-30|4136.39
#2023-01-02|4136.39
#2023-01-03|4136.10
#2023-01-04|4192.94
#2023-01-05|4170.68
#2023-01-06|4272.81
#2023-01-09|4217.15
#2023-01-10|4234.17
#2023-01-11|4255.59
#2023-01-12|4269.01
#2023-01-13|4294.99
#2023-01-16|4294.99
#2023-01-17|4233.52
#2023-01-18|4162.69
#2023-01-19|4134.70
#2023-01-20|4189.29
#2023-01-23|4211.41
#2023-01-24|4246.04
#2023-01-25|4283.17
#2023-01-26|4302.65
#2023-01-27|4247.47
#2023-01-30|4241.19
#2023-01-31|4277.71
#2023-02-01|4216.93
#2023-02-02|4169.42
#2023-02-03|4147.74
#2023-02-06|4201.26
#2023-02-07|4246.20
#2023-02-08|4235.77
#2023-02-09|4194.42
#2023-02-10|4222.96
#2023-02-13|4255.52
#2023-02-14|4176.15
#2023-02-15|4209.14
#2023-02-16|4180.60
#2023-02-17|4172.33
#2023-02-20|4172.33
#2023-02-21|4136.96
#2023-02-22|4144.98
#2023-02-23|4131.89
#2023-02-24|4126.05
#2023-02-27|4124.71
#2023-02-28|4140.89
#2023-03-01|4119.24
#2023-03-02|4105.92
#2023-03-03|4139.82
#2023-03-06|4153.36
#2023-03-07|4093.63
#2023-03-08|4057.81
#2023-03-09|3979.44
#2023-03-10|3933.51
#2023-03-13|3849.57
#2023-03-14|3892.12
#2023-03-15|3755.31
#2023-03-16|3898.42
#2023-03-17|3771.47
#2023-03-20|3852.10
#2023-03-21|3924.65
#2023-03-22|3831.81
#2023-03-23|3809.05
#2023-03-24|3844.78
#2023-03-27|3871.81
#2023-03-28|3885.42
#2023-03-29|3953.80
#2023-03-30|3959.19
#2023-03-31|3982.99
#2023-04-03|4026.87
#2023-04-04|4004.23
#2023-04-05|4034.44
#2023-04-06|4061.15
#2023-04-07|4061.15
#2023-04-10|4057.53
#2023-04-11|4073.96
#2023-04-12|4086.75
#2023-04-13|4060.76
#2023-04-14|4013.58
#2023-04-17|4069.25
#2023-04-18|4101.11
#2023-04-19|4124.62
#2023-04-20|4145.87
#2023-04-21|4109.69
#2023-04-24|4099.15
#2023-04-25|4076.29
#2023-04-26|4042.05
#2023-04-27|4098.91
#2023-04-28|4126.09
#2023-05-01|4136.41
#2023-05-02|4063.93
#2023-05-03|4022.98
#2023-05-04|4008.57
#2023-05-05|4098.18
#2023-05-08|4140.38
#2023-05-09|4157.79
#2023-05-10|4147.36
#2023-05-11|4151.06
#2023-05-12|4147.26
#2023-05-15|4136.81
#2023-05-16|4100.64
#2023-05-17|4113.96
#2023-05-18|4140.45
#2023-05-19|4146.15
#2023-05-22|4123.32
#2023-05-23|4057.99
#2023-05-24|4002.44
#2023-05-25|3961.52
#2023-05-26|3951.88
#2023-05-29|3951.88
#2023-05-30|3965.91
#2023-05-31|3906.93
#2023-06-01|3943.78
#2023-06-02|4008.26
#2023-06-05|3994.17
#2023-06-06|4008.38
#2023-06-07|4023.77
#2023-06-08|4021.61
#2023-06-09|4036.08
#2023-06-12|4036.74
#2023-06-13|4050.67
#2023-06-14|4009.90
#2023-06-15|4065.41
#2023-06-16|4096.28
#2023-06-19|4096.28
#2023-06-20|4063.83
#2023-06-21|4077.05
#2023-06-22|4092.58
#2023-06-23|4082.08
#2023-06-26|4066.69
#2023-06-27|4083.41
#2023-06-28|4051.52
#2023-06-29|4114.97
#2023-06-30|4161.21
#2023-07-03|4138.67
#2023-07-04|4138.67
#2023-07-05|4125.68
#2023-07-06|4122.94
#2023-07-07|4116.20
#2023-07-10|4103.62
#2023-07-11|4154.04
#2023-07-12|4134.11
#2023-07-13|4049.94
#2023-07-14|4030.31
#2023-07-17|4106.62
#2023-07-18|4102.99
#2023-07-19|4088.74
#2023-07-20|4195.31
#2023-07-21|4205.61
#2023-07-24|4223.89
#2023-07-25|4195.18
#2023-07-26|4252.95
#2023-07-27|4240.15
#2023-07-28|4180.22
#2023-07-31|4171.89
#2023-08-01|4186.35
#2023-08-02|4193.83
#2023-08-03|4201.98
#2023-08-04|4165.09
#2023-08-07|4217.50
#2023-08-08|4171.37
#2023-08-09|4178.10
#2023-08-10|4178.58
#2023-08-11|4198.19
#2023-08-14|4186.51
#2023-08-15|4138.93
#2023-08-16|4213.49
#2023-08-17|4166.23
#2023-08-18|4165.69
#2023-08-21|4152.21
#2023-08-22|4134.36
#2023-08-23|4166.50
#2023-08-24|4176.34
#2023-08-25|4198.03
#2023-08-28|4194.45
#2023-08-29|4224.96
#2023-08-30|4244.06
#2023-08-31|4229.85
#2023-09-01|4266.05
#2023-09-04|4266.05
#2023-09-05|4200.70
#2023-09-06|4226.04
#2023-09-07|4267.07
#2023-09-08|4247.61
#2023-09-11|4274.00
#2023-09-12|4312.81
#2023-09-13|4315.62
#2023-09-14|4362.81
#2023-09-15|4337.78
#2023-09-18|4385.49
#2023-09-19|4417.29
#2023-09-20|4419.25
#2023-09-21|4382.62
#2023-09-22|4388.99
#2023-09-25|4387.17
#2023-09-26|4349.14
#2023-09-27|4338.60
#2023-09-28|4343.56
#2023-09-29|4277.54
#2023-10-02|4247.14
#2023-10-03|4221.90
#2023-10-04|4289.22
#2023-10-05|4321.13
#2023-10-06|4337.28
#2023-10-09|4347.60
#2023-10-10|4334.57
#2023-10-11|4356.40
#2023-10-12|4327.54
#2023-10-13|4417.22
#2023-10-16|4482.59
#2023-10-17|4507.47
#2023-10-18|4483.47
#2023-10-19|4423.81
#2023-10-20|4350.57
#2023-10-23|4318.87
#2023-10-24|4389.44
#2023-10-25|4426.19
#2023-10-26|4393.31
#2023-10-27|4316.27
#2023-10-30|4399.47
#2023-10-31|4450.32
#2023-11-01|4505.93
#2023-11-02|4537.73
#2023-11-03|4527.68
#2023-11-06|4546.62
#2023-11-07|4544.46
#2023-11-08|4545.84
#2023-11-09|4570.93
#2023-11-10|4614.90
#2023-11-13|4620.95
#2023-11-14|4587.44
#2023-11-15|4541.71
#2023-11-16|4610.21
#2023-11-17|4593.21
#2023-11-20|4613.99
#2023-11-21|4645.57
#2023-11-22|4671.58
#2023-11-23|4671.58
#2023-11-24|4693.95
#2023-11-27|4699.16
#2023-11-28|4635.31
#2023-11-29|4620.89
#2023-11-30|4693.42
#2023-12-01|4669.62
#2023-12-04|4674.64
#2023-12-05|4656.71
#2023-12-06|4615.26
#2023-12-07|4609.32
#2023-12-08|4613.76
#2023-12-11|4672.97
#2023-12-12|4722.53
#2023-12-13|4702.59
#2023-12-14|4519.39
#2023-12-15|4473.01
#2023-12-18|4519.13
#2023-12-19|4528.44
#2023-12-20|4438.37
#2023-12-21|4450.05
#2023-12-22|4475.68
#2023-12-25|4475.68
#2023-12-26|4476.30
#2023-12-27|4489.12
#2023-12-28|4509.71
#2023-12-29|4529.58
#2024-01-01|4529.58
#2024-01-02|4565.09
#2024-01-03|4584.13
#2024-01-04|4600.57
#2024-01-05|4600.87
#2024-01-08|4620.51
#2024-01-09|4612.61
#2024-01-10|4630.34
#2024-01-11|4658.53
#2024-01-12|4684.64
#2024-01-15|4684.64
#2024-01-16|4683.88
#2024-01-17|4702.75
#2024-01-18|4738.99
#2024-01-19|4822.48
#2024-01-22|4822.54
#2024-01-23|4820.89
#2024-01-24|4871.66
#2024-01-25|4832.50
#2024-01-26|4844.23
#2024-01-29|4813.02
#2024-01-30|4850.77
#2024-01-31|4848.23
#2024-02-01|4851.05
#2024-02-02|4875.75
#2024-02-05|4892.47
#2024-02-06|4888.47
#2024-02-07|4919.81
#2024-02-08|4923.14
#2024-02-09|4953.74
#2024-02-12|4939.54
#2024-02-13|4945.32
#2024-02-14|4986.90
#2024-02-15|5051.30
#2024-02-16|5031.65
#2024-02-19|5031.65
#2024-02-20|5034.38
#2024-02-21|5028.66
#2024-02-22|5103.05
#2024-02-23|5106.28
#2024-02-26|5108.77
#2024-02-27|5108.37
#2024-02-28|5127.07
#2024-02-29|5088.71
#2024-03-01|5056.71
#2024-03-04|5062.44
#2024-03-05|5080.52
#2024-03-06|5146.81
#2024-03-07|5139.26
#2024-03-08|5153.64
#2024-03-11|5193.04
#2024-03-12|5237.18
#2024-03-13|5258.46
#2024-03-14|5257.34
#2024-03-15|5266.97
#2024-03-18|5281.86
#2024-03-19|5289.38
#2024-03-20|5308.40
#2024-03-21|5290.09
#2024-03-22|5275.46
#2024-03-25|5285.12
#2024-03-26|5293.47
#2024-03-27|5341.60
#2024-03-28|5364.96
#2024-03-29|5364.96
#2024-04-01|5345.71
#2024-04-02|5334.19
#2024-04-03|5333.75
#2024-04-04|5266.15
#2024-04-05|5336.85
#2024-04-08|5328.44
#2024-04-09|5231.96
#2024-04-10|5220.09
#2024-04-11|5140.83
#2024-04-12|5136.10
#2024-04-15|5125.52
#2024-04-16|5138.07
#2024-04-17|5096.55
#2024-04-18|5161.98
#2024-04-19|5242.17
#2024-04-22|5251.40
#2024-04-23|5254.19
#2024-04-24|5202.97
#2024-04-25|5196.85
#2024-04-26|5110.48
#2024-04-29|5119.81
#2024-04-30|5137.21
#2024-05-01|5185.12
#2024-05-02|5172.39
#2024-05-03|5162.75
#2024-05-06|5259.32
#2024-05-07|5278.48
#2024-05-08|5277.50
#2024-05-09|5302.14
#2024-05-10|5337.13
#2024-05-13|5285.07
#2024-05-14|5290.14
#2024-05-15|5257.53
#2024-05-16|5330.05
#2024-05-17|5398.91
#2024-05-20|5325.12
#2024-05-21|5345.81
#2024-05-22|5333.80
#2024-05-23|5246.70
#2024-05-24|5271.31
#2024-05-27|5271.31
#2024-05-28|5231.79
#2024-05-29|5194.13
#2024-05-30|5256.70
#2024-05-31|5348.03
#2024-06-03|5294.24
#2024-06-04|5301.57
#2024-06-05|5288.60
#2024-06-06|5289.04
#2024-06-07|5319.67
#2024-06-10|5316.41
#2024-06-11|5281.99
#2024-06-12|5253.97
#2024-06-13|5258.09
#2024-06-14|5223.98
#2024-06-17|5292.81
#2024-06-18|5326.55
#2024-06-19|5326.55
#2024-06-20|5373.31
#2024-06-21|5346.23
#2024-06-24|5383.77
#2024-06-25|5312.54
#2024-06-26|5255.80
#2024-06-27|5309.47
#2024-06-28|5252.35
#2024-07-01|5258.08
#2024-07-02|5287.14
#2024-07-03|5271.76
#2024-07-04|5271.76
#2024-07-05|5262.74
#2024-07-08|5280.42
#2024-07-09|5262.33
#2024-07-10|5307.92
#2024-07-11|5352.77
#2024-07-12|5377.97
#2024-07-15|5416.93
#2024-07-16|5400.13
#2024-07-17|5511.86
#2024-07-18|5522.41
#2024-07-19|5392.25
#2024-07-22|5418.60
#2024-07-23|5427.85
#2024-07-24|5398.13
#2024-07-25|5370.65
#2024-07-26|5530.52
#2024-07-29|5524.42
#2024-07-30|5622.41
#2024-07-31|5589.01
#2024-08-01|5580.13
#2024-08-02|5577.72
#2024-08-05|5434.20
#2024-08-06|5450.20
#2024-08-07|5470.73
#2024-08-08|5524.27
#2024-08-09|5555.77
#2024-08-12|5529.13
#2024-08-13|5527.93
#2024-08-14|5671.05
#2024-08-15|5688.48
#2024-08-16|5699.31
#2024-08-19|5736.20
#2024-08-20|5737.03
#2024-08-21|5740.09
#2024-08-22|5783.53
#2024-08-23|5796.37
#2024-08-26|5810.58
#2024-08-27|5857.94
#2024-08-28|5888.34
#2024-08-29|5938.70
#2024-08-30|5971.86
#2024-09-02|5971.86
#2024-09-03|5990.79
#2024-09-04|6042.51
#2024-09-05|5966.41
#2024-09-06|5945.02
#2024-09-09|6026.22
#2024-09-10|6005.83
#2024-09-11|5930.45
#2024-09-12|5975.40
#2024-09-13|6022.58
#2024-09-16|6072.53
#2024-09-17|6053.91
#2024-09-18|6030.40
#2024-09-19|5990.27
#2024-09-20|6002.54
#2024-09-23|6029.05
#2024-09-24|5996.59
#2024-09-25|5995.22
#2024-09-26|5962.85
#2024-09-27|5962.62
#2024-09-30|5966.49
#2024-10-01|5999.59
#2024-10-02|5997.82
#2024-10-03|5958.75
#2024-10-04|6030.15
#2024-10-07|5836.87
#2024-10-08|5936.58
#2024-10-09|5998.69
#2024-10-10|5979.81
#2024-10-11|6029.98
#2024-10-14|6052.94
#2024-10-15|6032.22
#2024-10-16|6090.47
#2024-10-17|6156.76
#2024-10-18|6138.87
#2024-10-21|6090.61
#2024-10-22|6061.39
#2024-10-23|6060.24
#2024-10-24|6044.56
#2024-10-25|5981.67
#2024-10-28|6002.39
#2024-10-29|5960.09
#2024-10-30|5962.24
#2024-10-31|5892.92
#2024-11-01|5860.35
#2024-11-04|5859.21
#2024-11-05|5916.82
#2024-11-06|6080.33
#2024-11-07|6043.84
#2024-11-08|6136.85
#2024-11-11|6115.71
#2024-11-12|6145.21
#2024-11-13|6155.65
#2024-11-14|6092.48
#2024-11-15|6114.73
#2024-11-18|6139.67
#2024-11-19|6073.78
#2024-11-20|6092.47
#2024-11-21|6193.79
#2024-11-22|6240.94
#2024-11-25|6260.33
#2024-11-26|6321.99
#2024-11-27|6346.25
#2024-11-28|6346.25
#2024-11-29|6338.69
#2024-12-02|6279.45
#2024-12-03|6236.89
#2024-12-04|6215.05
#2024-12-05|6212.34
#2024-12-06|6128.62
#2024-12-09|5972.34
#2024-12-10|5886.06
#2024-12-11|5871.50
#2024-12-12|5850.14
#2024-12-13|5912.98
#2024-12-16|5886.64
#2024-12-17|5846.15
#2024-12-18|5722.75
#2024-12-19|5743.13
#2024-12-20|5798.41
#2024-12-23|5817.31
#2024-12-24|5864.98
#2024-12-25|5864.98
#2024-12-26|5876.16
#2024-12-27|5841.50
#2024-12-30|5801.72
#2024-12-31|5812.42
#2025-01-01|5812.42
#2025-01-02|5773.38
#2025-01-03|5787.47
#2025-01-06|5714.94
#2025-01-07|5749.38
#2025-01-08|5783.98
#2025-01-09|5783.98
#2025-01-10|5661.70
#2025-01-13|5703.94
#2025-01-14|5794.80
#2025-01-15|5831.97
#2025-01-16|5931.11
#2025-01-17|5889.54
#2025-01-20|5889.54
#2025-01-21|5893.57
#2025-01-22|5867.13
#2025-01-23|5835.95
#2025-01-24|5851.54
#2025-01-27|6026.47
#2025-01-28|5953.86
#2025-01-29|5953.59
#2025-01-30|6004.14
#2025-01-31|5939.29
#2025-02-03|5986.87
#2025-02-04|5996.35
#2025-02-05|6046.42
#2025-02-06|6080.02
#2025-02-07|6074.54
#2025-02-10|6044.81
#2025-02-11|6082.27
#2025-02-12|6080.89
#2025-02-13|6155.81
#2025-02-14|6084.72
#2025-02-17|6084.72
#2025-02-18|6130.94
#2025-02-19|6183.42
#2025-02-20|6164.43
#2025-02-21|6137.44
#2025-02-24|6248.67
#2025-02-25|6334.90
#2025-02-26|6266.74
#2025-02-27|6391.95
#2025-02-28|6487.69
#2025-03-03|6545.01
#2025-03-04|6452.66
#2025-03-05|6478.27
#2025-03-06|6449.34
#2025-03-07|6426.65
#2025-03-10|6432.13
#2025-03-11|6408.80
#2025-03-12|6349.33
#2025-03-13|6388.27
#2025-03-14|6485.29
#2025-03-17|6563.23
#2025-03-18|6489.26
#2025-03-19|6442.55
#2025-03-20|6470.63
#2025-03-21|6420.02
#2025-03-24|6476.79
#2025-03-25|6494.57
#2025-03-26|6521.75
#2025-03-27|6580.05
#2025-03-28|6562.70
#2025-03-31|6653.05
#2025-04-01|6654.96
#2025-04-02|6638.51
#2025-04-03|6657.02
#2025-04-04|6143.38
#2025-04-07|5996.96
#2025-04-08|6020.29
#2025-04-09|6277.12
#2025-04-10|6256.61
#2025-04-11|6335.00
#2025-04-14|6434.54
#2025-04-15|6362.12
#2025-04-16|6335.65
#2025-04-17|6238.41
#2025-04-18|6238.41
#2025-04-21|6054.44
#2025-04-22|6268.41
#2025-04-23|6249.21
#2025-04-24|6239.54
#2025-04-25|6138.97
#2025-04-28|6209.06
#2025-04-29|6256.83
#2025-04-30|6313.30
#2025-05-01|6251.26
#2025-05-02|6382.51
#2025-05-05|6384.04
#2025-05-06|6411.43
#2025-05-07|6444.00
#2025-05-08|6431.12
#2025-05-09|6424.19
#2025-05-12|6392.73
#2025-05-13|6370.01
#2025-05-14|6292.49
#2025-05-15|6435.22
#2025-05-16|6521.95
#2025-05-19|6549.79
#2025-05-20|6504.99
#2025-05-21|6431.46
#2025-05-22|6378.60
#2025-05-23|6387.29
#2025-05-26|6387.29
#2025-05-27|6475.76
#2025-05-28|6423.85
#2025-05-29|6478.94
#2025-05-30|6569.69
#2025-06-02|6627.13
#2025-06-03|6592.75
#2025-06-04|6494.35
#2025-06-05|6448.19
#2025-06-06|6482.00
#2025-06-09|6298.16
#2025-06-10|6196.17
#2025-06-11|6166.29
#2025-06-12|6274.39
#2025-06-13|6229.88
#2025-06-16|6224.57
#2025-06-17|6200.59
#2025-06-18|6160.63
#2025-06-19|6160.63
#2025-06-20|6200.31
#2025-06-23|6286.53
#2025-06-24|6276.48
#2025-06-25|6151.00
#2025-06-26|6183.41
#2025-06-27|6202.84
#2025-06-30|6281.57
#2025-07-01|6259.84
#2025-07-02|6100.05
#2025-07-03|6180.13
#2025-07-04|6180.13
#2025-07-07|6095.56
#2025-07-08|6077.14
#2025-07-09|6075.78
#2025-07-10|6075.66
#2025-07-11|6011.22
#2025-07-14|6072.34
#2025-07-15|5960.59
#2025-07-16|6008.32
#2025-07-17|6021.78
#2025-07-18|6029.46
#2025-07-21|5978.20
#2025-07-22|6046.42
#2025-07-23|6007.01
#2025-07-24|5981.87
#2025-07-25|6049.94
#2025-07-28|5928.22
#2025-07-29|5852.58
#2025-07-30|5823.69
#2025-07-31|5845.46
#2025-08-01|5821.22
#2025-08-04|5872.61
#2025-08-05|5899.55
#2025-08-06|5964.51
#2025-08-07|5932.82
#2025-08-08|5961.87
#2025-08-11|5960.50
#2025-08-12|5944.04
#2025-08-13|6061.95
#2025-08-14|6055.62
#2025-08-15|6020.36
#2025-08-18|6016.24
#2025-08-19|6104.72
#2025-08-20|6167.84
#2025-08-21|6141.22
#2025-08-22|6137.99
#2025-08-25|6050.68
#2025-08-26|6044.72
#2025-08-27|6042.19
#2025-08-28|6039.08
#2025-08-29|6058.10
#2025-09-01|6058.10
#2025-09-02|6061.85
#2025-09-03|6091.26
#2025-09-04|6118.77
#2025-09-05|6027.92
#2025-09-08|6027.75
#2025-09-09|5989.51
#2025-09-10|5973.76
#2025-09-11|6085.16
#2025-09-12|6053.16
#2025-09-15|5944.80
#2025-09-16|5900.47
#2025-09-17|5916.56
#2025-09-18|5941.36
#2025-09-19|5941.06
#2025-09-22|5931.39
#2025-09-23|5946.65
#2025-09-24|5992.27
#2025-09-25|5979.62
#2025-09-26|6031.89
#2025-09-29|6026.37
#2025-09-30|6087.03
#2025-10-01|6059.86
#2025-10-02|6048.55
#2025-10-03|6107.70
#2025-10-06|6087.47
#2025-10-07|6157.37
#2025-10-08|6135.84
#2025-10-09|6078.55
#2025-10-10|6040.63
#2025-10-13|6001.26
#2025-10-14|6080.82
#2025-10-15|5899.27
#2025-10-16|5639.49
#2025-10-17|5681.87
#2025-10-20|5649.90
#2025-10-21|5678.64
#2025-10-22|5726.41
#2025-10-23|5729.90
#2025-10-24|5704.01
#2025-10-27|5688.46
#2025-10-28|5557.52
#2025-10-29|5512.76
#2025-10-30|5518.06
#2025-10-31|5474.88
#2025-11-03|5439.42
#2025-11-04|5582.66
#2025-11-05|5526.52
#2025-11-06|5516.79
#2025-11-07|5632.41
#2025-11-10|5642.32
#2025-11-11|5712.61
#2025-11-12|5758.31
#2025-11-13|5789.30
#2025-11-14|5801.76
#2025-11-17|5767.73
#2025-11-18|5773.81
#2025-11-19|5701.09
#2025-11-20|5748.27
#2025-11-21|5796.59
#2025-11-24|5754.03
#2025-11-25|5799.09
#2025-11-26|5823.96
#2025-11-27|5823.96
#2025-11-28|5810.58
#2025-12-01|5786.62
#2025-12-02|5776.39
#2025-12-03|5761.79
#2025-12-04|5747.06
#2025-12-05|5683.32
#2025-12-08|5675.11
#2025-12-09|5714.50
#2025-12-10|5701.17
#2025-12-11|5854.35
#2025-12-12|5940.86
#2025-12-15|6012.03
#2025-12-16|5951.61
#2025-12-17|5940.14
#2025-12-18|5922.02
#2025-12-19|5910.01
#2025-12-22|5953.72
#2025-12-23|5969.97
#2025-12-24|5984.22
#2025-12-25|5984.22
#2025-12-26|5970.45
#2025-12-29|5991.46
#2025-12-30|5993.44
#2025-12-31|5944.16
#2026-01-01|5944.16
#2026-01-02|5846.47
#2026-01-05|5925.69
#2026-01-06|5860.88
#2026-01-07|5800.94
#2026-01-08|5903.42
#2026-01-09|5868.04
#2026-01-12|5845.26
#2026-01-13|5663.54
#2026-01-14|5674.96
#2026-01-15|5656.18
#2026-01-16|5635.48
#2026-01-19|5635.48
#2026-01-20|5630.46
#2026-01-21|5608.71
#2026-01-22|5657.95
#2026-01-23|5665.23
#2026-01-26|5720.49
#2026-01-27|5644.46
#2026-01-28|5675.57
#2026-01-29|5734.27
#2026-01-30|5765.60
#2026-02-02|5742.16
#2026-02-03|5758.70
#2026-02-04|5906.75
#2026-02-05|5930.17
#2026-02-06|5875.54
#2026-02-09|5660.47
#2026-02-10|5695.48
#2026-02-11|5736.71
#2026-02-12|5746.29
#2026-02-13|5711.25
#2026-02-16|5711.25
#2026-02-17|5808.07
#2026-02-18|5773.42
#2026-02-19|5761.98
#2026-02-20|5807.27
#2026-02-23|5789.73
#2026-02-24|5836.07
#2026-02-25|5837.86
#2026-02-26|5939.09
#2026-02-27|5984.81
#2026-03-02|6003.24
#2026-03-03|5956.87
#2026-03-04|5930.59
#2026-03-05|5916.05
#2026-03-06|5884.55
#2026-03-09|5777.81
#2026-03-10|5736.25
#2026-03-11|5671.44
#2026-03-12|5681.69
#2026-03-13|5696.52
#2026-03-16|5730.05
#2026-03-17|5717.00
#2026-03-18|5644.14
#2026-03-19|5623.01
#2026-03-20|5684.20
#2026-03-23|5702.62
#2026-03-24|5691.65
#2026-03-25|5653.57
#2026-03-26|5655.60
#2026-03-27|5546.41
#2026-03-30|5670.27
#2026-03-31|5659.03
#2026-04-01|5616.57
#2026-04-02|5668.15
#2026-04-03|5668.15
#2026-04-06|5685.95
#2026-04-07|5678.33
#2026-04-08|5761.70
#2026-04-09|5772.92
#2026-04-10|5647.17
#2026-04-13|5761.19
#2026-04-14|5708.53
#2026-04-15|5768.99
#2026-04-16|5815.55
#2026-04-17|5799.07
#2026-04-20|5794.81
#2026-04-21|5842.65
#2026-04-22|5754.51
#2026-04-23|5811.29
#2026-04-24|5692.30