Table Data - Nasdaq US Large Cap Insurance Net Total Return Index
| Title | Nasdaq US Large Cap Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL3030N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-04-07 |
| Last Updated | 2026-04-07 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSL3030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1050.84 |
| 2012-12-04 | 1048.05 |
| 2012-12-05 | 1060.23 |
| 2012-12-06 | 1056.64 |
| 2012-12-07 | 1059.03 |
| 2012-12-10 | 1055.43 |
| 2012-12-11 | 1060.95 |
| 2012-12-12 | 1072.27 |
| 2012-12-13 | 1065.11 |
| 2012-12-14 | 1057.54 |
| 2012-12-17 | 1071.06 |
| 2012-12-18 | 1081.71 |
| 2012-12-19 | 1075.24 |
| 2012-12-20 | 1085.13 |
| 2012-12-21 | 1070.68 |
| 2012-12-24 | 1069.96 |
| 2012-12-25 | . |
| 2012-12-26 | 1066.77 |
| 2012-12-27 | 1063.59 |
| 2012-12-28 | 1054.33 |
| 2012-12-31 | 1067.70 |
| 2013-01-01 | . |
| 2013-01-02 | 1104.77 |
| 2013-01-03 | 1106.57 |
| 2013-01-04 | 1111.94 |
| 2013-01-07 | 1104.65 |
| 2013-01-08 | 1104.90 |
| 2013-01-09 | 1105.41 |
| 2013-01-10 | 1119.53 |
| 2013-01-11 | 1116.72 |
| 2013-01-14 | 1121.02 |
| 2013-01-15 | 1121.62 |
| 2013-01-16 | 1120.31 |
| 2013-01-17 | 1123.20 |
| 2013-01-18 | 1123.22 |
| 2013-01-21 | . |
| 2013-01-22 | 1140.09 |
| 2013-01-23 | 1143.72 |
| 2013-01-24 | 1147.79 |
| 2013-01-25 | 1153.48 |
| 2013-01-28 | 1150.65 |
| 2013-01-29 | 1154.55 |
| 2013-01-30 | 1147.52 |
| 2013-01-31 | 1151.73 |
| 2013-02-01 | 1167.52 |
| 2013-02-04 | 1150.85 |
| 2013-02-05 | 1164.88 |
| 2013-02-06 | 1163.57 |
| 2013-02-07 | 1156.82 |
| 2013-02-08 | 1160.02 |
| 2013-02-11 | 1160.91 |
| 2013-02-12 | 1162.45 |
| 2013-02-13 | 1167.53 |
| 2013-02-14 | 1171.73 |
| 2013-02-15 | 1172.39 |
| 2013-02-18 | . |
| 2013-02-19 | 1184.73 |
| 2013-02-20 | 1169.66 |
| 2013-02-21 | 1166.44 |
| 2013-02-22 | 1181.05 |
| 2013-02-25 | 1152.02 |
| 2013-02-26 | 1155.24 |
| 2013-02-27 | 1175.91 |
| 2013-02-28 | 1178.81 |
| 2013-03-01 | 1179.08 |
| 2013-03-04 | 1181.13 |
| 2013-03-05 | 1193.36 |
| 2013-03-06 | 1197.08 |
| 2013-03-07 | 1202.87 |
| 2013-03-08 | 1211.12 |
| 2013-03-11 | 1217.00 |
| 2013-03-12 | 1209.39 |
| 2013-03-13 | 1214.72 |
| 2013-03-14 | 1219.95 |
| 2013-03-15 | 1211.73 |
| 2013-03-18 | 1202.50 |
| 2013-03-19 | 1198.65 |
| 2013-03-20 | 1205.05 |
| 2013-03-21 | 1197.89 |
| 2013-03-22 | 1204.72 |
| 2013-03-25 | 1201.98 |
| 2013-03-26 | 1215.70 |
| 2013-03-27 | 1209.89 |
| 2013-03-28 | 1219.34 |
| 2013-03-29 | . |
| 2013-04-01 | 1211.24 |
| 2013-04-02 | 1226.61 |
| 2013-04-03 | 1211.33 |
| 2013-04-04 | 1216.41 |
| 2013-04-05 | 1208.54 |
| 2013-04-08 | 1222.84 |
| 2013-04-09 | 1223.45 |
| 2013-04-10 | 1235.25 |
| 2013-04-11 | 1242.13 |
| 2013-04-12 | 1240.78 |
| 2013-04-15 | 1209.09 |
| 2013-04-16 | 1235.01 |
| 2013-04-17 | 1214.02 |
| 2013-04-18 | 1195.90 |
| 2013-04-19 | 1213.49 |
| 2013-04-22 | 1212.43 |
| 2013-04-23 | 1240.11 |
| 2013-04-24 | 1246.72 |
| 2013-04-25 | 1255.28 |
| 2013-04-26 | 1245.38 |
| 2013-04-29 | 1248.78 |
| 2013-04-30 | 1249.82 |
| 2013-05-01 | 1242.48 |
| 2013-05-02 | 1260.44 |
| 2013-05-03 | 1283.07 |
| 2013-05-06 | 1295.93 |
| 2013-05-07 | 1295.13 |
| 2013-05-08 | 1304.56 |
| 2013-05-09 | 1296.88 |
| 2013-05-10 | 1302.53 |
| 2013-05-13 | 1305.18 |
| 2013-05-14 | 1326.47 |
| 2013-05-15 | 1328.21 |
| 2013-05-16 | 1315.85 |
| 2013-05-17 | 1327.35 |
| 2013-05-20 | 1324.47 |
| 2013-05-21 | 1319.50 |
| 2013-05-22 | 1307.84 |
| 2013-05-23 | 1303.85 |
| 2013-05-24 | 1301.08 |
| 2013-05-27 | . |
| 2013-05-28 | 1314.41 |
| 2013-05-29 | 1321.52 |
| 2013-05-30 | 1338.14 |
| 2013-05-31 | 1321.79 |
| 2013-06-03 | 1321.24 |
| 2013-06-04 | 1311.68 |
| 2013-06-05 | 1292.16 |
| 2013-06-06 | 1311.30 |
| 2013-06-07 | 1334.82 |
| 2013-06-10 | 1338.49 |
| 2013-06-11 | 1318.30 |
| 2013-06-12 | 1311.77 |
| 2013-06-13 | 1334.33 |
| 2013-06-14 | 1320.71 |
| 2013-06-17 | 1332.50 |
| 2013-06-18 | 1338.74 |
| 2013-06-19 | 1322.02 |
| 2013-06-20 | 1300.26 |
| 2013-06-21 | 1299.50 |
| 2013-06-24 | 1278.10 |
| 2013-06-25 | 1295.62 |
| 2013-06-26 | 1309.22 |
| 2013-06-27 | 1322.04 |
| 2013-06-28 | 1317.46 |
| 2013-07-01 | 1328.37 |
| 2013-07-02 | 1322.05 |
| 2013-07-03 | 1318.41 |
| 2013-07-04 | . |
| 2013-07-05 | 1343.53 |
| 2013-07-08 | 1352.15 |
| 2013-07-09 | 1362.84 |
| 2013-07-10 | 1355.18 |
| 2013-07-11 | 1370.23 |
| 2013-07-12 | 1378.92 |
| 2013-07-15 | 1376.38 |
| 2013-07-16 | 1372.73 |
| 2013-07-17 | 1378.05 |
| 2013-07-18 | 1391.21 |
| 2013-07-19 | 1392.02 |
| 2013-07-22 | 1401.03 |
| 2013-07-23 | 1385.69 |
| 2013-07-24 | 1371.59 |
| 2013-07-25 | 1378.05 |
| 2013-07-26 | 1384.00 |
| 2013-07-29 | 1375.74 |
| 2013-07-30 | 1368.84 |
| 2013-07-31 | 1370.62 |
| 2013-08-01 | 1402.17 |
| 2013-08-02 | 1404.15 |
| 2013-08-05 | 1401.68 |
| 2013-08-06 | 1390.76 |
| 2013-08-07 | 1381.38 |
| 2013-08-08 | 1390.07 |
| 2013-08-09 | 1384.04 |
| 2013-08-12 | 1381.12 |
| 2013-08-13 | 1388.42 |
| 2013-08-14 | 1382.51 |
| 2013-08-15 | 1361.67 |
| 2013-08-16 | 1365.02 |
| 2013-08-19 | 1349.64 |
| 2013-08-20 | 1359.03 |
| 2013-08-21 | 1349.69 |
| 2013-08-22 | 1364.89 |
| 2013-08-23 | 1361.36 |
| 2013-08-26 | 1354.62 |
| 2013-08-27 | 1323.08 |
| 2013-08-28 | 1327.80 |
| 2013-08-29 | 1330.66 |
| 2013-08-30 | 1323.43 |
| 2013-09-02 | . |
| 2013-09-03 | 1338.52 |
| 2013-09-04 | 1348.58 |
| 2013-09-05 | 1350.19 |
| 2013-09-06 | 1344.67 |
| 2013-09-09 | 1362.54 |
| 2013-09-10 | 1376.24 |
| 2013-09-11 | 1386.38 |
| 2013-09-12 | 1376.77 |
| 2013-09-13 | 1378.95 |
| 2013-09-16 | 1393.07 |
| 2013-09-17 | 1402.89 |
| 2013-09-18 | 1410.59 |
| 2013-09-19 | 1406.95 |
| 2013-09-20 | 1406.83 |
| 2013-09-23 | 1395.16 |
| 2013-09-24 | 1391.62 |
| 2013-09-25 | 1399.13 |
| 2013-09-26 | 1399.08 |
| 2013-09-27 | 1390.12 |
| 2013-09-30 | 1378.58 |
| 2013-10-01 | 1386.47 |
| 2013-10-02 | 1387.95 |
| 2013-10-03 | 1376.10 |
| 2013-10-04 | 1389.64 |
| 2013-10-07 | 1374.97 |
| 2013-10-08 | 1355.51 |
| 2013-10-09 | 1358.69 |
| 2013-10-10 | 1397.04 |
| 2013-10-11 | 1408.38 |
| 2013-10-14 | 1413.26 |
| 2013-10-15 | 1402.17 |
| 2013-10-16 | 1430.00 |
| 2013-10-17 | 1437.84 |
| 2013-10-18 | 1442.13 |
| 2013-10-21 | 1439.56 |
| 2013-10-22 | 1444.28 |
| 2013-10-23 | 1429.56 |
| 2013-10-24 | 1435.90 |
| 2013-10-25 | 1436.33 |
| 2013-10-28 | 1434.12 |
| 2013-10-29 | 1445.32 |
| 2013-10-30 | 1434.66 |
| 2013-10-31 | 1420.99 |
| 2013-11-01 | 1410.89 |
| 2013-11-04 | 1415.26 |
| 2013-11-05 | 1409.68 |
| 2013-11-06 | 1415.36 |
| 2013-11-07 | 1405.91 |
| 2013-11-08 | 1436.80 |
| 2013-11-11 | 1437.37 |
| 2013-11-12 | 1421.22 |
| 2013-11-13 | 1433.98 |
| 2013-11-14 | 1450.98 |
| 2013-11-15 | 1455.93 |
| 2013-11-18 | 1451.57 |
| 2013-11-19 | 1449.45 |
| 2013-11-20 | 1441.59 |
| 2013-11-21 | 1462.77 |
| 2013-11-22 | 1470.20 |
| 2013-11-25 | 1464.30 |
| 2013-11-26 | 1469.01 |
| 2013-11-27 | 1470.11 |
| 2013-11-28 | . |
| 2013-11-29 | 1467.28 |
| 2013-12-02 | 1459.37 |
| 2013-12-03 | 1446.18 |
| 2013-12-04 | 1448.03 |
| 2013-12-05 | 1440.02 |
| 2013-12-06 | 1463.07 |
| 2013-12-09 | 1465.08 |
| 2013-12-10 | 1455.23 |
| 2013-12-11 | 1438.61 |
| 2013-12-12 | 1438.10 |
| 2013-12-13 | 1437.14 |
| 2013-12-16 | 1441.23 |
| 2013-12-17 | 1430.79 |
| 2013-12-18 | 1458.19 |
| 2013-12-19 | 1461.19 |
| 2013-12-20 | 1469.09 |
| 2013-12-23 | 1476.42 |
| 2013-12-24 | 1481.46 |
| 2013-12-25 | . |
| 2013-12-26 | 1486.46 |
| 2013-12-27 | 1485.55 |
| 2013-12-30 | 1484.77 |
| 2013-12-31 | 1490.69 |
| 2014-01-01 | . |
| 2014-01-02 | 1472.03 |
| 2014-01-03 | 1472.66 |
| 2014-01-06 | 1462.88 |
| 2014-01-07 | 1463.86 |
| 2014-01-08 | 1462.28 |
| 2014-01-09 | 1465.28 |
| 2014-01-10 | 1463.17 |
| 2014-01-13 | 1441.55 |
| 2014-01-14 | 1455.53 |
| 2014-01-15 | 1465.82 |
| 2014-01-16 | 1455.19 |
| 2014-01-17 | 1448.65 |
| 2014-01-20 | . |
| 2014-01-21 | 1444.73 |
| 2014-01-22 | 1441.59 |
| 2014-01-23 | 1415.08 |
| 2014-01-24 | 1382.97 |
| 2014-01-27 | 1376.36 |
| 2014-01-28 | 1392.78 |
| 2014-01-29 | 1381.52 |
| 2014-01-30 | 1401.41 |
| 2014-01-31 | 1383.31 |
| 2014-02-03 | 1346.13 |
| 2014-02-04 | 1356.31 |
| 2014-02-05 | 1355.82 |
| 2014-02-06 | 1369.00 |
| 2014-02-07 | 1392.55 |
| 2014-02-10 | 1389.28 |
| 2014-02-11 | 1404.91 |
| 2014-02-12 | 1402.45 |
| 2014-02-13 | 1413.46 |
| 2014-02-14 | 1417.03 |
| 2014-02-17 | . |
| 2014-02-18 | 1423.31 |
| 2014-02-19 | 1407.72 |
| 2014-02-20 | 1410.63 |
| 2014-02-21 | 1410.18 |
| 2014-02-24 | 1413.93 |
| 2014-02-25 | 1411.88 |
| 2014-02-26 | 1408.49 |
| 2014-02-27 | 1419.56 |
| 2014-02-28 | 1431.17 |
| 2014-03-03 | 1424.11 |
| 2014-03-04 | 1451.37 |
| 2014-03-05 | 1458.97 |
| 2014-03-06 | 1474.59 |
| 2014-03-07 | 1485.73 |
| 2014-03-10 | 1491.30 |
| 2014-03-11 | 1487.28 |
| 2014-03-12 | 1483.39 |
| 2014-03-13 | 1464.43 |
| 2014-03-14 | 1457.74 |
| 2014-03-17 | 1466.68 |
| 2014-03-18 | 1472.86 |
| 2014-03-19 | 1467.95 |
| 2014-03-20 | 1483.42 |
| 2014-03-21 | 1487.43 |
| 2014-03-24 | 1481.24 |
| 2014-03-25 | 1485.91 |
| 2014-03-26 | 1470.51 |
| 2014-03-27 | 1463.40 |
| 2014-03-28 | 1468.70 |
| 2014-03-31 | 1483.98 |
| 2014-04-01 | 1486.84 |
| 2014-04-02 | 1489.91 |
| 2014-04-03 | 1492.96 |
| 2014-04-04 | 1481.23 |
| 2014-04-07 | 1460.41 |
| 2014-04-08 | 1462.79 |
| 2014-04-09 | 1478.17 |
| 2014-04-10 | 1450.68 |
| 2014-04-11 | 1438.07 |
| 2014-04-14 | 1445.21 |
| 2014-04-15 | 1457.26 |
| 2014-04-16 | 1478.41 |
| 2014-04-17 | 1487.55 |
| 2014-04-18 | . |
| 2014-04-21 | 1482.73 |
| 2014-04-22 | 1491.41 |
| 2014-04-23 | 1495.46 |
| 2014-04-24 | 1499.08 |
| 2014-04-25 | 1492.26 |
| 2014-04-28 | 1496.02 |
| 2014-04-29 | 1511.68 |
| 2014-04-30 | 1515.89 |
| 2014-05-01 | 1516.52 |
| 2014-05-02 | 1511.59 |
| 2014-05-05 | 1504.80 |
| 2014-05-06 | 1477.25 |
| 2014-05-07 | 1502.78 |
| 2014-05-08 | 1507.61 |
| 2014-05-09 | 1509.98 |
| 2014-05-12 | 1521.46 |
| 2014-05-13 | 1526.09 |
| 2014-05-14 | 1514.56 |
| 2014-05-15 | 1495.33 |
| 2014-05-16 | 1496.44 |
| 2014-05-19 | 1503.57 |
| 2014-05-20 | 1494.79 |
| 2014-05-21 | 1506.58 |
| 2014-05-22 | 1510.13 |
| 2014-05-23 | 1509.34 |
| 2014-05-26 | . |
| 2014-05-27 | 1518.71 |
| 2014-05-28 | 1513.59 |
| 2014-05-29 | 1521.12 |
| 2014-05-30 | 1520.29 |
| 2014-06-02 | 1525.79 |
| 2014-06-03 | 1527.99 |
| 2014-06-04 | 1541.57 |
| 2014-06-05 | 1547.07 |
| 2014-06-06 | 1555.29 |
| 2014-06-09 | 1552.68 |
| 2014-06-10 | 1555.31 |
| 2014-06-11 | 1550.14 |
| 2014-06-12 | 1540.67 |
| 2014-06-13 | 1539.29 |
| 2014-06-16 | 1538.29 |
| 2014-06-17 | 1547.70 |
| 2014-06-18 | 1558.57 |
| 2014-06-19 | 1558.32 |
| 2014-06-20 | 1557.88 |
| 2014-06-23 | 1556.85 |
| 2014-06-24 | 1550.68 |
| 2014-06-25 | 1550.64 |
| 2014-06-26 | 1547.87 |
| 2014-06-27 | 1546.77 |
| 2014-06-30 | 1544.05 |
| 2014-07-01 | 1557.39 |
| 2014-07-02 | 1555.99 |
| 2014-07-03 | 1572.50 |
| 2014-07-04 | . |
| 2014-07-07 | 1565.72 |
| 2014-07-08 | 1557.14 |
| 2014-07-09 | 1562.30 |
| 2014-07-10 | 1552.36 |
| 2014-07-11 | 1557.14 |
| 2014-07-14 | 1564.75 |
| 2014-07-15 | 1563.25 |
| 2014-07-16 | 1560.72 |
| 2014-07-17 | 1543.43 |
| 2014-07-18 | 1561.03 |
| 2014-07-21 | 1560.01 |
| 2014-07-22 | 1554.29 |
| 2014-07-23 | 1555.14 |
| 2014-07-24 | 1558.20 |
| 2014-07-25 | 1542.05 |
| 2014-07-28 | 1543.99 |
| 2014-07-29 | 1531.12 |
| 2014-07-30 | 1530.36 |
| 2014-07-31 | 1502.54 |
| 2014-08-01 | 1500.58 |
| 2014-08-04 | 1521.81 |
| 2014-08-05 | 1509.00 |
| 2014-08-06 | 1518.96 |
| 2014-08-07 | 1514.04 |
| 2014-08-08 | 1530.14 |
| 2014-08-11 | 1537.75 |
| 2014-08-12 | 1547.66 |
| 2014-08-13 | 1552.36 |
| 2014-08-14 | 1570.44 |
| 2014-08-15 | 1563.09 |
| 2014-08-18 | 1577.80 |
| 2014-08-19 | 1578.83 |
| 2014-08-20 | 1581.43 |
| 2014-08-21 | 1597.73 |
| 2014-08-22 | 1587.31 |
| 2014-08-25 | 1599.01 |
| 2014-08-26 | 1602.34 |
| 2014-08-27 | 1605.96 |
| 2014-08-28 | 1599.22 |
| 2014-08-29 | 1609.36 |
| 2014-09-01 | . |
| 2014-09-02 | 1613.73 |
| 2014-09-03 | 1610.30 |
| 2014-09-04 | 1608.64 |
| 2014-09-05 | 1609.29 |
| 2014-09-08 | 1607.95 |
| 2014-09-09 | 1595.06 |
| 2014-09-10 | 1603.30 |
| 2014-09-11 | 1603.98 |
| 2014-09-12 | 1602.07 |
| 2014-09-15 | 1607.78 |
| 2014-09-16 | 1612.43 |
| 2014-09-17 | 1617.07 |
| 2014-09-18 | 1636.92 |
| 2014-09-19 | 1629.38 |
| 2014-09-22 | 1615.34 |
| 2014-09-23 | 1604.38 |
| 2014-09-24 | 1619.37 |
| 2014-09-25 | 1591.69 |
| 2014-09-26 | 1605.11 |
| 2014-09-29 | 1597.95 |
| 2014-09-30 | 1593.32 |
| 2014-10-01 | 1570.01 |
| 2014-10-02 | 1576.34 |
| 2014-10-03 | 1597.21 |
| 2014-10-06 | 1592.48 |
| 2014-10-07 | 1561.53 |
| 2014-10-08 | 1589.16 |
| 2014-10-09 | 1555.57 |
| 2014-10-10 | 1547.45 |
| 2014-10-13 | 1536.67 |
| 2014-10-14 | 1545.24 |
| 2014-10-15 | 1523.00 |
| 2014-10-16 | 1518.42 |
| 2014-10-17 | 1547.92 |
| 2014-10-20 | 1551.51 |
| 2014-10-21 | 1578.82 |
| 2014-10-22 | 1566.85 |
| 2014-10-23 | 1576.12 |
| 2014-10-24 | 1590.09 |
| 2014-10-27 | 1594.76 |
| 2014-10-28 | 1613.69 |
| 2014-10-29 | 1608.91 |
| 2014-10-30 | 1615.43 |
| 2014-10-31 | 1630.77 |
| 2014-11-03 | 1632.02 |
| 2014-11-04 | 1639.98 |
| 2014-11-05 | 1651.76 |
| 2014-11-06 | 1650.05 |
| 2014-11-07 | 1653.38 |
| 2014-11-10 | 1666.32 |
| 2014-11-11 | 1665.34 |
| 2014-11-12 | 1666.95 |
| 2014-11-13 | 1668.55 |
| 2014-11-14 | 1660.32 |
| 2014-11-17 | 1661.71 |
| 2014-11-18 | 1665.32 |
| 2014-11-19 | 1666.88 |
| 2014-11-20 | 1669.37 |
| 2014-11-21 | 1680.92 |
| 2014-11-24 | 1691.43 |
| 2014-11-25 | 1689.04 |
| 2014-11-26 | 1691.65 |
| 2014-11-27 | . |
| 2014-11-28 | 1692.81 |
| 2014-12-01 | 1683.83 |
| 2014-12-02 | 1698.85 |
| 2014-12-03 | 1702.52 |
| 2014-12-04 | 1704.73 |
| 2014-12-05 | 1714.22 |
| 2014-12-08 | 1726.27 |
| 2014-12-09 | 1713.40 |
| 2014-12-10 | 1694.29 |
| 2014-12-11 | 1706.52 |
| 2014-12-12 | 1664.40 |
| 2014-12-15 | 1654.81 |
| 2014-12-16 | 1642.96 |
| 2014-12-17 | 1676.32 |
| 2014-12-18 | 1719.90 |
| 2014-12-19 | 1719.80 |
| 2014-12-22 | 1725.29 |
| 2014-12-23 | 1733.78 |
| 2014-12-24 | 1729.67 |
| 2014-12-25 | . |
| 2014-12-26 | 1729.44 |
| 2014-12-29 | 1735.63 |
| 2014-12-30 | 1735.19 |
| 2014-12-31 | 1714.69 |
| 2015-01-01 | . |
| 2015-01-02 | 1706.95 |
| 2015-01-05 | 1675.79 |
| 2015-01-06 | 1659.57 |
| 2015-01-07 | 1679.29 |
| 2015-01-08 | 1703.05 |
| 2015-01-09 | 1679.77 |
| 2015-01-12 | 1661.55 |
| 2015-01-13 | 1659.54 |
| 2015-01-14 | 1641.47 |
| 2015-01-15 | 1631.14 |
| 2015-01-16 | 1654.55 |
| 2015-01-19 | . |
| 2015-01-20 | 1645.80 |
| 2015-01-21 | 1640.85 |
| 2015-01-22 | 1676.17 |
| 2015-01-23 | 1659.22 |
| 2015-01-26 | 1661.77 |
| 2015-01-27 | 1642.21 |
| 2015-01-28 | 1608.81 |
| 2015-01-29 | 1620.27 |
| 2015-01-30 | 1593.08 |
| 2015-02-02 | 1626.44 |
| 2015-02-03 | 1649.68 |
| 2015-02-04 | 1650.18 |
| 2015-02-05 | 1660.85 |
| 2015-02-06 | 1668.22 |
| 2015-02-09 | 1660.99 |
| 2015-02-10 | 1669.79 |
| 2015-02-11 | 1675.29 |
| 2015-02-12 | 1679.62 |
| 2015-02-13 | 1682.93 |
| 2015-02-16 | . |
| 2015-02-17 | 1692.89 |
| 2015-02-18 | 1684.02 |
| 2015-02-19 | 1683.22 |
| 2015-02-20 | 1692.62 |
| 2015-02-23 | 1677.60 |
| 2015-02-24 | 1694.15 |
| 2015-02-25 | 1687.44 |
| 2015-02-26 | 1687.30 |
| 2015-02-27 | 1681.35 |
| 2015-03-02 | 1688.85 |
| 2015-03-03 | 1680.29 |
| 2015-03-04 | 1667.09 |
| 2015-03-05 | 1678.32 |
| 2015-03-06 | 1675.48 |
| 2015-03-09 | 1683.06 |
| 2015-03-10 | 1645.65 |
| 2015-03-11 | 1653.66 |
| 2015-03-12 | 1681.59 |
| 2015-03-13 | 1664.67 |
| 2015-03-16 | 1689.44 |
| 2015-03-17 | 1680.95 |
| 2015-03-18 | 1692.89 |
| 2015-03-19 | 1677.69 |
| 2015-03-20 | 1691.14 |
| 2015-03-23 | 1689.44 |
| 2015-03-24 | 1674.82 |
| 2015-03-25 | 1660.05 |
| 2015-03-26 | 1656.06 |
| 2015-03-27 | 1656.93 |
| 2015-03-30 | 1680.10 |
| 2015-03-31 | 1668.86 |
| 2015-04-01 | 1660.84 |
| 2015-04-02 | 1668.36 |
| 2015-04-03 | . |
| 2015-04-06 | 1671.88 |
| 2015-04-07 | 1663.10 |
| 2015-04-08 | 1667.78 |
| 2015-04-09 | 1675.28 |
| 2015-04-10 | 1672.69 |
| 2015-04-13 | 1679.34 |
| 2015-04-14 | 1672.66 |
| 2015-04-15 | 1680.07 |
| 2015-04-16 | 1678.51 |
| 2015-04-17 | 1656.76 |
| 2015-04-20 | 1668.08 |
| 2015-04-21 | 1652.30 |
| 2015-04-22 | 1659.05 |
| 2015-04-23 | 1663.27 |
| 2015-04-24 | 1662.90 |
| 2015-04-27 | 1651.99 |
| 2015-04-28 | 1664.63 |
| 2015-04-29 | 1664.67 |
| 2015-04-30 | 1648.71 |
| 2015-05-01 | 1670.45 |
| 2015-05-04 | 1687.81 |
| 2015-05-05 | 1678.11 |
| 2015-05-06 | 1670.19 |
| 2015-05-07 | 1686.61 |
| 2015-05-08 | 1707.67 |
| 2015-05-11 | 1696.78 |
| 2015-05-12 | 1683.96 |
| 2015-05-13 | 1681.76 |
| 2015-05-14 | 1694.96 |
| 2015-05-15 | 1685.93 |
| 2015-05-18 | 1696.50 |
| 2015-05-19 | 1705.60 |
| 2015-05-20 | 1705.44 |
| 2015-05-21 | 1700.17 |
| 2015-05-22 | 1691.51 |
| 2015-05-25 | . |
| 2015-05-26 | 1674.31 |
| 2015-05-27 | 1686.47 |
| 2015-05-28 | 1687.33 |
| 2015-05-29 | 1669.79 |
| 2015-06-01 | 1670.06 |
| 2015-06-02 | 1675.65 |
| 2015-06-03 | 1689.59 |
| 2015-06-04 | 1673.07 |
| 2015-06-05 | 1671.46 |
| 2015-06-08 | 1657.39 |
| 2015-06-09 | 1660.65 |
| 2015-06-10 | 1688.64 |
| 2015-06-11 | 1695.47 |
| 2015-06-12 | 1686.65 |
| 2015-06-15 | 1679.14 |
| 2015-06-16 | 1685.33 |
| 2015-06-17 | 1685.08 |
| 2015-06-18 | 1708.64 |
| 2015-06-19 | 1690.22 |
| 2015-06-22 | 1701.76 |
| 2015-06-23 | 1705.12 |
| 2015-06-24 | 1690.95 |
| 2015-06-25 | 1679.04 |
| 2015-06-26 | 1687.47 |
| 2015-06-29 | 1646.55 |
| 2015-06-30 | 1650.36 |
| 2015-07-01 | 1683.32 |
| 2015-07-02 | 1679.55 |
| 2015-07-03 | . |
| 2015-07-06 | 1673.78 |
| 2015-07-07 | 1686.13 |
| 2015-07-08 | 1660.13 |
| 2015-07-09 | 1674.74 |
| 2015-07-10 | 1694.69 |
| 2015-07-13 | 1712.95 |
| 2015-07-14 | 1713.65 |
| 2015-07-15 | 1725.72 |
| 2015-07-16 | 1738.32 |
| 2015-07-17 | 1734.95 |
| 2015-07-20 | 1735.59 |
| 2015-07-21 | 1734.08 |
| 2015-07-22 | 1738.56 |
| 2015-07-23 | 1728.21 |
| 2015-07-24 | 1721.62 |
| 2015-07-27 | 1713.87 |
| 2015-07-28 | 1732.86 |
| 2015-07-29 | 1744.48 |
| 2015-07-30 | 1744.50 |
| 2015-07-31 | 1736.17 |
| 2015-08-03 | 1739.06 |
| 2015-08-04 | 1727.86 |
| 2015-08-05 | 1734.62 |
| 2015-08-06 | 1732.46 |
| 2015-08-07 | 1731.76 |
| 2015-08-10 | 1745.77 |
| 2015-08-11 | 1732.46 |
| 2015-08-12 | 1721.08 |
| 2015-08-13 | 1727.47 |
| 2015-08-14 | 1739.96 |
| 2015-08-17 | 1737.31 |
| 2015-08-18 | 1731.33 |
| 2015-08-19 | 1716.62 |
| 2015-08-20 | 1684.41 |
| 2015-08-21 | 1633.47 |
| 2015-08-24 | 1567.40 |
| 2015-08-25 | 1546.78 |
| 2015-08-26 | 1598.64 |
| 2015-08-27 | 1640.95 |
| 2015-08-28 | 1635.47 |
| 2015-08-31 | 1620.86 |
| 2015-09-01 | 1575.80 |
| 2015-09-02 | 1594.98 |
| 2015-09-03 | 1599.87 |
| 2015-09-04 | 1570.00 |
| 2015-09-07 | . |
| 2015-09-08 | 1607.22 |
| 2015-09-09 | 1583.74 |
| 2015-09-10 | 1588.32 |
| 2015-09-11 | 1594.52 |
| 2015-09-14 | 1587.40 |
| 2015-09-15 | 1608.08 |
| 2015-09-16 | 1614.20 |
| 2015-09-17 | 1597.27 |
| 2015-09-18 | 1563.82 |
| 2015-09-21 | 1585.39 |
| 2015-09-22 | 1566.11 |
| 2015-09-23 | 1566.42 |
| 2015-09-24 | 1562.82 |
| 2015-09-25 | 1576.98 |
| 2015-09-28 | 1549.37 |
| 2015-09-29 | 1556.38 |
| 2015-09-30 | 1574.37 |
| 2015-10-01 | 1571.61 |
| 2015-10-02 | 1574.80 |
| 2015-10-05 | 1603.67 |
| 2015-10-06 | 1591.64 |
| 2015-10-07 | 1607.92 |
| 2015-10-08 | 1622.67 |
| 2015-10-09 | 1615.87 |
| 2015-10-12 | 1621.52 |
| 2015-10-13 | 1609.78 |
| 2015-10-14 | 1593.78 |
| 2015-10-15 | 1625.61 |
| 2015-10-16 | 1634.83 |
| 2015-10-19 | 1636.99 |
| 2015-10-20 | 1648.44 |
| 2015-10-21 | 1643.92 |
| 2015-10-22 | 1678.01 |
| 2015-10-23 | 1689.48 |
| 2015-10-26 | 1682.92 |
| 2015-10-27 | 1664.22 |
| 2015-10-28 | 1704.86 |
| 2015-10-29 | 1703.41 |
| 2015-10-30 | 1683.42 |
| 2015-11-02 | 1706.42 |
| 2015-11-03 | 1695.86 |
| 2015-11-04 | 1688.66 |
| 2015-11-05 | 1688.49 |
| 2015-11-06 | 1695.60 |
| 2015-11-09 | 1673.32 |
| 2015-11-10 | 1680.57 |
| 2015-11-11 | 1678.15 |
| 2015-11-12 | 1648.79 |
| 2015-11-13 | 1642.56 |
| 2015-11-16 | 1664.00 |
| 2015-11-17 | 1662.40 |
| 2015-11-18 | 1694.34 |
| 2015-11-19 | 1696.85 |
| 2015-11-20 | 1699.92 |
| 2015-11-23 | 1696.53 |
| 2015-11-24 | 1694.35 |
| 2015-11-25 | 1688.86 |
| 2015-11-26 | . |
| 2015-11-27 | 1690.86 |
| 2015-11-30 | 1688.12 |
| 2015-12-01 | 1710.17 |
| 2015-12-02 | 1694.56 |
| 2015-12-03 | 1663.27 |
| 2015-12-04 | 1707.05 |
| 2015-12-07 | 1693.37 |
| 2015-12-08 | 1672.04 |
| 2015-12-09 | 1652.09 |
| 2015-12-10 | 1648.81 |
| 2015-12-11 | 1617.77 |
| 2015-12-14 | 1622.36 |
| 2015-12-15 | 1657.18 |
| 2015-12-16 | 1676.66 |
| 2015-12-17 | 1648.05 |
| 2015-12-18 | 1606.68 |
| 2015-12-21 | 1620.90 |
| 2015-12-22 | 1644.80 |
| 2015-12-23 | 1660.04 |
| 2015-12-24 | 1662.98 |
| 2015-12-25 | . |
| 2015-12-28 | 1657.65 |
| 2015-12-29 | 1674.25 |
| 2015-12-30 | 1665.00 |
| 2015-12-31 | 1647.82 |
| 2016-01-01 | . |
| 2016-01-04 | 1620.16 |
| 2016-01-05 | 1624.36 |
| 2016-01-06 | 1603.40 |
| 2016-01-07 | 1571.33 |
| 2016-01-08 | 1554.82 |
| 2016-01-11 | 1553.52 |
| 2016-01-12 | 1563.35 |
| 2016-01-13 | 1536.76 |
| 2016-01-14 | 1553.90 |
| 2016-01-15 | 1529.34 |
| 2016-01-18 | . |
| 2016-01-19 | 1535.47 |
| 2016-01-20 | 1507.72 |
| 2016-01-21 | 1512.95 |
| 2016-01-22 | 1536.51 |
| 2016-01-25 | 1504.89 |
| 2016-01-26 | 1523.20 |
| 2016-01-27 | 1514.99 |
| 2016-01-28 | 1523.33 |
| 2016-01-29 | 1564.24 |
| 2016-02-01 | 1557.66 |
| 2016-02-02 | 1526.15 |
| 2016-02-03 | 1523.83 |
| 2016-02-04 | 1530.20 |
| 2016-02-05 | 1521.41 |
| 2016-02-08 | 1506.06 |
| 2016-02-09 | 1513.95 |
| 2016-02-10 | 1508.75 |
| 2016-02-11 | 1474.25 |
| 2016-02-12 | 1523.49 |
| 2016-02-15 | . |
| 2016-02-16 | 1530.49 |
| 2016-02-17 | 1555.89 |
| 2016-02-18 | 1552.94 |
| 2016-02-19 | 1551.58 |
| 2016-02-22 | 1564.79 |
| 2016-02-23 | 1544.84 |
| 2016-02-24 | 1547.75 |
| 2016-02-25 | 1566.88 |
| 2016-02-26 | 1565.54 |
| 2016-02-29 | 1565.07 |
| 2016-03-01 | 1607.43 |
| 2016-03-02 | 1610.25 |
| 2016-03-03 | 1614.43 |
| 2016-03-04 | 1619.75 |
| 2016-03-07 | 1624.28 |
| 2016-03-08 | 1609.15 |
| 2016-03-09 | 1616.52 |
| 2016-03-10 | 1615.88 |
| 2016-03-11 | 1651.86 |
| 2016-03-14 | 1643.31 |
| 2016-03-15 | 1647.55 |
| 2016-03-16 | 1648.33 |
| 2016-03-17 | 1671.58 |
| 2016-03-18 | 1678.67 |
| 2016-03-21 | 1675.07 |
| 2016-03-22 | 1672.83 |
| 2016-03-23 | 1660.67 |
| 2016-03-24 | 1646.95 |
| 2016-03-25 | . |
| 2016-03-28 | 1660.38 |
| 2016-03-29 | 1662.95 |
| 2016-03-30 | 1679.26 |
| 2016-03-31 | 1669.79 |
| 2016-04-01 | 1690.80 |
| 2016-04-04 | 1679.59 |
| 2016-04-05 | 1656.26 |
| 2016-04-06 | 1664.63 |
| 2016-04-07 | 1644.02 |
| 2016-04-08 | 1649.89 |
| 2016-04-11 | 1654.21 |
| 2016-04-12 | 1672.96 |
| 2016-04-13 | 1697.52 |
| 2016-04-14 | 1694.79 |
| 2016-04-15 | 1692.35 |
| 2016-04-18 | 1704.34 |
| 2016-04-19 | 1717.23 |
| 2016-04-20 | 1723.46 |
| 2016-04-21 | 1697.63 |
| 2016-04-22 | 1713.72 |
| 2016-04-25 | 1708.66 |
| 2016-04-26 | 1717.93 |
| 2016-04-27 | 1721.66 |
| 2016-04-28 | 1700.53 |
| 2016-04-29 | 1699.29 |
| 2016-05-02 | 1715.50 |
| 2016-05-03 | 1697.45 |
| 2016-05-04 | 1685.58 |
| 2016-05-05 | 1690.36 |
| 2016-05-06 | 1694.09 |
| 2016-05-09 | 1688.35 |
| 2016-05-10 | 1713.96 |
| 2016-05-11 | 1696.36 |
| 2016-05-12 | 1705.02 |
| 2016-05-13 | 1689.08 |
| 2016-05-16 | 1693.00 |
| 2016-05-17 | 1680.45 |
| 2016-05-18 | 1703.99 |
| 2016-05-19 | 1692.11 |
| 2016-05-20 | 1706.01 |
| 2016-05-23 | 1701.67 |
| 2016-05-24 | 1727.23 |
| 2016-05-25 | 1732.51 |
| 2016-05-26 | 1721.27 |
| 2016-05-27 | 1730.42 |
| 2016-05-30 | . |
| 2016-05-31 | 1715.58 |
| 2016-06-01 | 1721.82 |
| 2016-06-02 | 1723.11 |
| 2016-06-03 | 1707.00 |
| 2016-06-06 | 1713.50 |
| 2016-06-07 | 1708.78 |
| 2016-06-08 | 1715.62 |
| 2016-06-09 | 1707.63 |
| 2016-06-10 | 1693.73 |
| 2016-06-13 | 1681.58 |
| 2016-06-14 | 1676.96 |
| 2016-06-15 | 1666.54 |
| 2016-06-16 | 1680.82 |
| 2016-06-17 | 1672.53 |
| 2016-06-20 | 1684.50 |
| 2016-06-21 | 1698.01 |
| 2016-06-22 | 1700.27 |
| 2016-06-23 | 1732.01 |
| 2016-06-24 | 1644.64 |
| 2016-06-27 | 1609.34 |
| 2016-06-28 | 1643.22 |
| 2016-06-29 | 1674.82 |
| 2016-06-30 | 1711.32 |
| 2016-07-01 | 1704.72 |
| 2016-07-04 | . |
| 2016-07-05 | 1676.13 |
| 2016-07-06 | 1680.69 |
| 2016-07-07 | 1676.30 |
| 2016-07-08 | 1701.04 |
| 2016-07-11 | 1706.70 |
| 2016-07-12 | 1717.82 |
| 2016-07-13 | 1721.50 |
| 2016-07-14 | 1732.37 |
| 2016-07-15 | 1732.14 |
| 2016-07-18 | 1734.54 |
| 2016-07-19 | 1733.89 |
| 2016-07-20 | 1731.46 |
| 2016-07-21 | 1719.11 |
| 2016-07-22 | 1727.47 |
| 2016-07-25 | 1723.09 |
| 2016-07-26 | 1725.80 |
| 2016-07-27 | 1720.75 |
| 2016-07-28 | 1725.47 |
| 2016-07-29 | 1713.13 |
| 2016-08-01 | 1709.49 |
| 2016-08-02 | 1702.93 |
| 2016-08-03 | 1725.77 |
| 2016-08-04 | 1709.17 |
| 2016-08-05 | 1740.66 |
| 2016-08-08 | 1745.25 |
| 2016-08-09 | 1751.85 |
| 2016-08-10 | 1742.49 |
| 2016-08-11 | 1749.67 |
| 2016-08-12 | 1744.84 |
| 2016-08-15 | 1750.26 |
| 2016-08-16 | 1743.80 |
| 2016-08-17 | 1753.36 |
| 2016-08-18 | 1753.32 |
| 2016-08-19 | 1751.40 |
| 2016-08-22 | 1749.36 |
| 2016-08-23 | 1750.40 |
| 2016-08-24 | 1748.97 |
| 2016-08-25 | 1755.52 |
| 2016-08-26 | 1751.34 |
| 2016-08-29 | 1768.53 |
| 2016-08-30 | 1779.24 |
| 2016-08-31 | 1781.05 |
| 2016-09-01 | 1775.93 |
| 2016-09-02 | 1784.45 |
| 2016-09-05 | . |
| 2016-09-06 | 1780.77 |
| 2016-09-07 | 1775.86 |
| 2016-09-08 | 1772.52 |
| 2016-09-09 | 1745.96 |
| 2016-09-12 | 1768.88 |
| 2016-09-13 | 1744.61 |
| 2016-09-14 | 1738.11 |
| 2016-09-15 | 1752.74 |
| 2016-09-16 | 1735.14 |
| 2016-09-19 | 1739.24 |
| 2016-09-20 | 1739.56 |
| 2016-09-21 | 1757.26 |
| 2016-09-22 | 1763.46 |
| 2016-09-23 | 1747.39 |
| 2016-09-26 | 1732.66 |
| 2016-09-27 | 1746.49 |
| 2016-09-28 | 1754.27 |
| 2016-09-29 | 1732.53 |
| 2016-09-30 | 1749.28 |
#2016-10-03|1739.59
#2016-10-04|1736.77
#2016-10-05|1753.48
#2016-10-06|1753.15
#2016-10-07|1760.92
#2016-10-10|1769.10
#2016-10-11|1753.79
#2016-10-12|1766.89
#2016-10-13|1751.24
#2016-10-14|1762.03
#2016-10-17|1758.96
#2016-10-18|1759.89
#2016-10-19|1767.10
#2016-10-20|1749.53
#2016-10-21|1738.14
#2016-10-24|1743.09
#2016-10-25|1736.81
#2016-10-26|1749.60
#2016-10-27|1754.83
#2016-10-28|1752.26
#2016-10-31|1755.04
#2016-11-01|1741.88
#2016-11-02|1734.73
#2016-11-03|1739.07
#2016-11-04|1727.01
#2016-11-07|1766.84
#2016-11-08|1778.90
#2016-11-09|1823.94
#2016-11-10|1874.69
#2016-11-11|1880.47
#2016-11-14|1896.93
#2016-11-15|1894.45
#2016-11-16|1883.24
#2016-11-17|1899.28
#2016-11-18|1898.92
#2016-11-21|1906.81
#2016-11-22|1907.31
#2016-11-23|1910.59
#2016-11-24| .
#2016-11-25|1912.79
#2016-11-28|1895.82
#2016-11-29|1898.76
#2016-11-30|1902.33
#2016-12-01|1924.96
#2016-12-02|1913.48
#2016-12-05|1922.41
#2016-12-06|1934.40
#2016-12-07|1964.64
#2016-12-08|1969.79
#2016-12-09|1975.42
#2016-12-12|1979.13
#2016-12-13|1985.02
#2016-12-14|1968.76
#2016-12-15|1981.24
#2016-12-16|1967.91
#2016-12-19|1974.93
#2016-12-20|1983.14
#2016-12-21|1983.03
#2016-12-22|1980.29
#2016-12-23|1978.18
#2016-12-26| .
#2016-12-27|1977.62
#2016-12-28|1962.08
#2016-12-29|1955.80
#2016-12-30|1954.27
#2017-01-02| .
#2017-01-03|1961.27
#2017-01-04|1969.93
#2017-01-05|1956.02
#2017-01-06|1964.32
#2017-01-09|1946.62
#2017-01-10|1949.09
#2017-01-11|1956.05
#2017-01-12|1942.71
#2017-01-13|1948.00
#2017-01-16| .
#2017-01-17|1931.98
#2017-01-18|1947.39
#2017-01-19|1935.28
#2017-01-20|1944.29
#2017-01-23|1930.54
#2017-01-24|1947.71
#2017-01-25|1979.23
#2017-01-26|1984.12
#2017-01-27|1976.72
#2017-01-30|1968.54
#2017-01-31|1960.98
#2017-02-01|1951.40
#2017-02-02|1950.19
#2017-02-03|1964.08
#2017-02-06|1961.08
#2017-02-07|1958.20
#2017-02-08|1956.00
#2017-02-09|1975.53
#2017-02-10|1982.15
#2017-02-13|2000.35
#2017-02-14|2012.40
#2017-02-15|2006.72
#2017-02-16|2015.28
#2017-02-17|2017.48
#2017-02-20| .
#2017-02-21|2025.13
#2017-02-22|2029.00
#2017-02-23|2037.03
#2017-02-24|2031.45
#2017-02-27|2035.47
#2017-02-28|2039.68
#2017-03-01|2091.43
#2017-03-02|2069.59
#2017-03-03|2075.83
#2017-03-06|2063.71
#2017-03-07|2059.04
#2017-03-08|2054.97
#2017-03-09|2059.13
#2017-03-10|2061.70
#2017-03-13|2065.32
#2017-03-14|2060.16
#2017-03-15|2064.48
#2017-03-16|2061.06
#2017-03-17|2050.85
#2017-03-20|2041.32
#2017-03-21|2009.79
#2017-03-22|2008.28
#2017-03-23|2012.01
#2017-03-24|2001.50
#2017-03-27|1995.03
#2017-03-28|2012.15
#2017-03-29|1996.24
#2017-03-30|2012.12
#2017-03-31|2004.04
#2017-04-03|2001.17
#2017-04-04|2003.83
#2017-04-05|1992.72
#2017-04-06|2002.74
#2017-04-07|1997.86
#2017-04-10|2003.67
#2017-04-11|1997.30
#2017-04-12|1984.21
#2017-04-13|1964.86
#2017-04-14| .
#2017-04-17|1984.49
#2017-04-18|1972.34
#2017-04-19|1964.34
#2017-04-20|1983.26
#2017-04-21|1969.44
#2017-04-24|1996.68
#2017-04-25|2010.68
#2017-04-26|2012.97
#2017-04-27|2013.76
#2017-04-28|1999.92
#2017-05-01|2004.56
#2017-05-02|2005.55
#2017-05-03|2014.82
#2017-05-04|2021.35
#2017-05-05|2022.77
#2017-05-08|2010.24
#2017-05-09|1996.63
#2017-05-10|2000.71
#2017-05-11|1993.85
#2017-05-12|1984.88
#2017-05-15|1996.72
#2017-05-16|1996.81
#2017-05-17|1972.17
#2017-05-18|1976.11
#2017-05-19|1984.82
#2017-05-22|1998.92
#2017-05-23|2007.72
#2017-05-24|2007.87
#2017-05-25|2022.91
#2017-05-26|2022.53
#2017-05-29| .
#2017-05-30|2020.81
#2017-05-31|2025.58
#2017-06-01|2044.12
#2017-06-02|2041.91
#2017-06-05|2038.12
#2017-06-06|2023.15
#2017-06-07|2025.70
#2017-06-08|2039.35
#2017-06-09|2073.43
#2017-06-12|2078.05
#2017-06-13|2085.36
#2017-06-14|2091.33
#2017-06-15|2089.52
#2017-06-16|2092.73
#2017-06-19|2098.48
#2017-06-20|2085.98
#2017-06-21|2070.67
#2017-06-22|2054.81
#2017-06-23|2048.43
#2017-06-26|2053.74
#2017-06-27|2055.11
#2017-06-28|2081.32
#2017-06-29|2075.81
#2017-06-30|2075.07
#2017-07-03|2100.10
#2017-07-04| .
#2017-07-05|2096.23
#2017-07-06|2087.23
#2017-07-07|2100.25
#2017-07-10|2091.88
#2017-07-11|2082.05
#2017-07-12|2088.45
#2017-07-13|2095.59
#2017-07-14|2094.76
#2017-07-17|2097.78
#2017-07-18|2095.78
#2017-07-19|2106.90
#2017-07-20|2106.74
#2017-07-21|2109.90
#2017-07-24|2114.49
#2017-07-25|2131.82
#2017-07-26|2118.63
#2017-07-27|2113.53
#2017-07-28|2133.59
#2017-07-31|2141.98
#2017-08-01|2157.86
#2017-08-02|2169.97
#2017-08-03|2168.41
#2017-08-04|2176.59
#2017-08-07|2164.36
#2017-08-08|2153.85
#2017-08-09|2161.71
#2017-08-10|2135.53
#2017-08-11|2124.17
#2017-08-14|2144.19
#2017-08-15|2147.01
#2017-08-16|2151.43
#2017-08-17|2125.55
#2017-08-18|2124.76
#2017-08-21|2125.41
#2017-08-22|2141.07
#2017-08-23|2132.21
#2017-08-24|2119.49
#2017-08-25|2132.91
#2017-08-28|2117.07
#2017-08-29|2111.92
#2017-08-30|2119.71
#2017-08-31|2124.91
#2017-09-01|2124.44
#2017-09-04| .
#2017-09-05|2078.57
#2017-09-06|2084.89
#2017-09-07|2046.44
#2017-09-08|2085.64
#2017-09-11|2118.62
#2017-09-12|2131.62
#2017-09-13|2127.31
#2017-09-14|2117.33
#2017-09-15|2128.46
#2017-09-18|2139.39
#2017-09-19|2153.94
#2017-09-20|2166.32
#2017-09-21|2161.53
#2017-09-22|2158.17
#2017-09-25|2165.44
#2017-09-26|2160.63
#2017-09-27|2175.41
#2017-09-28|2171.76
#2017-09-29|2176.28
#2017-10-02|2197.87
#2017-10-03|2200.23
#2017-10-04|2200.88
#2017-10-05|2213.70
#2017-10-06|2218.72
#2017-10-09|2216.71
#2017-10-10|2226.37
#2017-10-11|2222.15
#2017-10-12|2214.39
#2017-10-13|2224.92
#2017-10-16|2235.75
#2017-10-17|2226.09
#2017-10-18|2229.33
#2017-10-19|2243.43
#2017-10-20|2254.71
#2017-10-23|2257.84
#2017-10-24|2264.18
#2017-10-25|2252.73
#2017-10-26|2252.76
#2017-10-27|2244.70
#2017-10-30|2242.54
#2017-10-31|2231.07
#2017-11-01|2236.58
#2017-11-02|2260.11
#2017-11-03|2237.71
#2017-11-06|2242.02
#2017-11-07|2234.34
#2017-11-08|2224.17
#2017-11-09|2227.00
#2017-11-10|2219.20
#2017-11-13|2222.91
#2017-11-14|2217.03
#2017-11-15|2211.63
#2017-11-16|2201.08
#2017-11-17|2195.72
#2017-11-20|2200.84
#2017-11-21|2209.86
#2017-11-22|2202.42
#2017-11-23| .
#2017-11-24|2200.46
#2017-11-27|2208.68
#2017-11-28|2248.90
#2017-11-29|2276.48
#2017-11-30|2295.87
#2017-12-01|2301.44
#2017-12-04|2317.16
#2017-12-05|2302.67
#2017-12-06|2303.90
#2017-12-07|2303.53
#2017-12-08|2309.70
#2017-12-11|2310.37
#2017-12-12|2326.55
#2017-12-13|2303.45
#2017-12-14|2290.72
#2017-12-15|2307.50
#2017-12-18|2312.79
#2017-12-19|2307.67
#2017-12-20|2305.59
#2017-12-21|2306.54
#2017-12-22|2298.53
#2017-12-25| .
#2017-12-26|2298.85
#2017-12-27|2307.69
#2017-12-28|2316.41
#2017-12-29|2305.61
#2018-01-01| .
#2018-01-02|2284.50
#2018-01-03|2303.49
#2018-01-04|2315.28
#2018-01-05|2324.45
#2018-01-08|2328.58
#2018-01-09|2339.37
#2018-01-10|2355.25
#2018-01-11|2367.71
#2018-01-12|2387.30
#2018-01-15| .
#2018-01-16|2380.30
#2018-01-17|2413.71
#2018-01-18|2408.50
#2018-01-19|2414.59
#2018-01-22|2435.04
#2018-01-23|2440.71
#2018-01-24|2449.63
#2018-01-25|2450.64
#2018-01-26|2470.83
#2018-01-29|2448.64
#2018-01-30|2418.62
#2018-01-31|2417.72
#2018-02-01|2438.32
#2018-02-02|2379.72
#2018-02-05|2267.15
#2018-02-06|2290.07
#2018-02-07|2292.62
#2018-02-08|2188.61
#2018-02-09|2235.47
#2018-02-12|2254.68
#2018-02-13|2255.58
#2018-02-14|2297.30
#2018-02-15|2313.82
#2018-02-16|2317.44
#2018-02-19| .
#2018-02-20|2307.74
#2018-02-21|2296.06
#2018-02-22|2285.78
#2018-02-23|2310.78
#2018-02-26|2361.59
#2018-02-27|2343.65
#2018-02-28|2308.68
#2018-03-01|2267.31
#2018-03-02|2267.00
#2018-03-05|2300.93
#2018-03-06|2316.90
#2018-03-07|2310.04
#2018-03-08|2317.64
#2018-03-09|2379.80
#2018-03-12|2363.40
#2018-03-13|2346.28
#2018-03-14|2326.61
#2018-03-15|2331.96
#2018-03-16|2332.57
#2018-03-19|2311.09
#2018-03-20|2327.42
#2018-03-21|2325.74
#2018-03-22|2256.83
#2018-03-23|2196.96
#2018-03-26|2261.21
#2018-03-27|2232.26
#2018-03-28|2245.59
#2018-03-29|2262.65
#2018-03-30| .
#2018-04-02|2214.35
#2018-04-03|2242.74
#2018-04-04|2266.29
#2018-04-05|2274.00
#2018-04-06|2225.54
#2018-04-09|2223.47
#2018-04-10|2252.00
#2018-04-11|2229.32
#2018-04-12|2255.39
#2018-04-13|2245.68
#2018-04-16|2264.89
#2018-04-17|2271.63
#2018-04-18|2273.20
#2018-04-19|2284.63
#2018-04-20|2284.34
#2018-04-23|2283.56
#2018-04-24|2260.45
#2018-04-25|2261.54
#2018-04-26|2264.87
#2018-04-27|2272.81
#2018-04-30|2241.99
#2018-05-01|2248.67
#2018-05-02|2205.03
#2018-05-03|2176.07
#2018-05-04|2218.17
#2018-05-07|2230.50
#2018-05-08|2227.76
#2018-05-09|2249.83
#2018-05-10|2263.45
#2018-05-11|2253.36
#2018-05-14|2246.61
#2018-05-15|2240.48
#2018-05-16|2245.45
#2018-05-17|2249.01
#2018-05-18|2240.25
#2018-05-21|2255.94
#2018-05-22|2261.62
#2018-05-23|2242.87
#2018-05-24|2231.38
#2018-05-25|2224.31
#2018-05-28| .
#2018-05-29|2169.16
#2018-05-30|2213.61
#2018-05-31|2187.45
#2018-06-01|2201.64
#2018-06-04|2201.87
#2018-06-05|2196.28
#2018-06-06|2216.79
#2018-06-07|2228.16
#2018-06-08|2242.33
#2018-06-11|2236.45
#2018-06-12|2228.78
#2018-06-13|2226.50
#2018-06-14|2208.28
#2018-06-15|2207.37
#2018-06-18|2198.90
#2018-06-19|2192.45
#2018-06-20|2174.42
#2018-06-21|2163.73
#2018-06-22|2169.43
#2018-06-25|2154.03
#2018-06-26|2146.44
#2018-06-27|2120.84
#2018-06-28|2139.76
#2018-06-29|2133.54
#2018-07-02|2142.97
#2018-07-03|2136.43
#2018-07-04| .
#2018-07-05|2147.45
#2018-07-06|2154.17
#2018-07-09|2190.56
#2018-07-10|2188.87
#2018-07-11|2178.08
#2018-07-12|2178.67
#2018-07-13|2184.88
#2018-07-16|2196.59
#2018-07-17|2193.25
#2018-07-18|2259.75
#2018-07-19|2223.76
#2018-07-20|2220.40
#2018-07-23|2230.70
#2018-07-24|2236.80
#2018-07-25|2235.46
#2018-07-26|2247.10
#2018-07-27|2256.79
#2018-07-30|2268.76
#2018-07-31|2265.17
#2018-08-01|2260.99
#2018-08-02|2262.44
#2018-08-03|2272.98
#2018-08-06|2303.30
#2018-08-07|2318.21
#2018-08-08|2318.28
#2018-08-09|2314.64
#2018-08-10|2288.24
#2018-08-13|2274.66
#2018-08-14|2281.21
#2018-08-15|2274.51
#2018-08-16|2304.22
#2018-08-17|2312.09
#2018-08-20|2318.42
#2018-08-21|2328.34
#2018-08-22|2308.29
#2018-08-23|2302.48
#2018-08-24|2315.21
#2018-08-27|2342.45
#2018-08-28|2341.42
#2018-08-29|2344.05
#2018-08-30|2327.73
#2018-08-31|2322.63
#2018-09-03| .
#2018-09-04|2334.97
#2018-09-05|2352.84
#2018-09-06|2351.78
#2018-09-07|2352.19
#2018-09-10|2348.18
#2018-09-11|2346.49
#2018-09-12|2337.26
#2018-09-13|2348.49
#2018-09-14|2374.49
#2018-09-17|2371.75
#2018-09-18|2388.77
#2018-09-19|2417.91
#2018-09-20|2431.70
#2018-09-21|2428.74
#2018-09-24|2402.46
#2018-09-25|2395.59
#2018-09-26|2370.75
#2018-09-27|2369.02
#2018-09-28|2356.20
#2018-10-01|2358.92
#2018-10-02|2362.64
#2018-10-03|2370.74
#2018-10-04|2394.24
#2018-10-05|2392.59
#2018-10-08|2418.03
#2018-10-09|2427.53
#2018-10-10|2334.51
#2018-10-11|2247.22
#2018-10-12|2251.31
#2018-10-15|2234.85
#2018-10-16|2274.69
#2018-10-17|2290.85
#2018-10-18|2271.94
#2018-10-19|2276.87
#2018-10-22|2240.89
#2018-10-23|2220.30
#2018-10-24|2161.24
#2018-10-25|2183.29
#2018-10-26|2152.20
#2018-10-29|2162.11
#2018-10-30|2203.50
#2018-10-31|2218.48
#2018-11-01|2223.94
#2018-11-02|2230.51
#2018-11-05|2302.60
#2018-11-06|2323.42
#2018-11-07|2357.33
#2018-11-08|2363.13
#2018-11-09|2342.83
#2018-11-12|2299.17
#2018-11-13|2313.57
#2018-11-14|2278.88
#2018-11-15|2298.39
#2018-11-16|2308.71
#2018-11-19|2308.92
#2018-11-20|2253.86
#2018-11-21|2255.12
#2018-11-22| .
#2018-11-23|2228.51
#2018-11-26|2265.01
#2018-11-27|2268.13
#2018-11-28|2316.62
#2018-11-29|2311.35
#2018-11-30|2318.92
#2018-12-03|2335.72
#2018-12-04|2240.66
#2018-12-05| .
#2018-12-06|2212.88
#2018-12-07|2178.71
#2018-12-10|2159.27
#2018-12-11|2142.02
#2018-12-12|2152.06
#2018-12-13|2153.77
#2018-12-14|2129.86
#2018-12-17|2111.21
#2018-12-18|2104.15
#2018-12-19|2097.08
#2018-12-20|2074.71
#2018-12-21|2053.92
#2018-12-24|2005.98
#2018-12-25| .
#2018-12-26|2096.41
#2018-12-27|2127.87
#2018-12-28|2134.60
#2018-12-31|2159.57
#2019-01-01| .
#2019-01-02|2145.07
#2019-01-03|2067.65
#2019-01-04|2118.84
#2019-01-07|2129.83
#2019-01-08|2127.64
#2019-01-09|2138.95
#2019-01-10|2149.25
#2019-01-11|2147.44
#2019-01-14|2149.70
#2019-01-15|2165.11
#2019-01-16|2182.45
#2019-01-17|2192.44
#2019-01-18|2237.05
#2019-01-21| .
#2019-01-22|2201.82
#2019-01-23|2206.83
#2019-01-24|2210.98
#2019-01-25|2225.39
#2019-01-28|2211.95
#2019-01-29|2212.14
#2019-01-30|2243.13
#2019-01-31|2258.22
#2019-02-01|2282.17
#2019-02-04|2281.99
#2019-02-05|2280.97
#2019-02-06|2266.97
#2019-02-07|2239.00
#2019-02-08|2229.99
#2019-02-11|2247.22
#2019-02-12|2277.66
#2019-02-13|2282.92
#2019-02-14|2246.17
#2019-02-15|2283.04
#2019-02-18| .
#2019-02-19|2289.54
#2019-02-20|2301.85
#2019-02-21|2293.21
#2019-02-22|2276.82
#2019-02-25|2287.69
#2019-02-26|2282.06
#2019-02-27|2282.79
#2019-02-28|2281.40
#2019-03-01|2294.23
#2019-03-04|2284.87
#2019-03-05|2279.99
#2019-03-06|2265.25
#2019-03-07|2246.66
#2019-03-08|2243.15
#2019-03-11|2272.04
#2019-03-12|2279.64
#2019-03-13|2290.06
#2019-03-14|2293.05
#2019-03-15|2308.11
#2019-03-18|2324.46
#2019-03-19|2305.56
#2019-03-20|2276.65
#2019-03-21|2295.70
#2019-03-22|2259.08
#2019-03-25|2252.23
#2019-03-26|2267.32
#2019-03-27|2262.63
#2019-03-28|2269.94
#2019-03-29|2276.30
#2019-04-01|2317.37
#2019-04-02|2302.33
#2019-04-03|2303.23
#2019-04-04|2308.95
#2019-04-05|2319.89
#2019-04-08|2315.41
#2019-04-09|2304.07
#2019-04-10|2311.37
#2019-04-11|2331.84
#2019-04-12|2364.39
#2019-04-15|2355.37
#2019-04-16|2390.56
#2019-04-17|2370.12
#2019-04-18|2366.12
#2019-04-19| .
#2019-04-22|2357.65
#2019-04-23|2378.77
#2019-04-24|2371.53
#2019-04-25|2382.14
#2019-04-26|2404.07
#2019-04-29|2427.71
#2019-04-30|2441.85
#2019-05-01|2428.70
#2019-05-02|2425.47
#2019-05-03|2445.96
#2019-05-06|2415.65
#2019-05-07|2389.22
#2019-05-08|2388.68
#2019-05-09|2386.98
#2019-05-10|2407.43
#2019-05-13|2358.71
#2019-05-14|2368.65
#2019-05-15|2372.02
#2019-05-16|2393.69
#2019-05-17|2383.93
#2019-05-20|2384.50
#2019-05-21|2399.17
#2019-05-22|2398.60
#2019-05-23|2376.98
#2019-05-24|2385.24
#2019-05-27| .
#2019-05-28|2360.75
#2019-05-29|2357.25
#2019-05-30|2363.80
#2019-05-31|2337.94
#2019-06-03|2365.98
#2019-06-04|2399.79
#2019-06-05|2422.94
#2019-06-06|2431.73
#2019-06-07|2439.86
#2019-06-10|2446.35
#2019-06-11|2439.51
#2019-06-12|2425.33
#2019-06-13|2430.49
#2019-06-14|2439.83
#2019-06-17|2418.41
#2019-06-18|2438.10
#2019-06-19|2449.57
#2019-06-20|2465.77
#2019-06-21|2443.62
#2019-06-24|2450.79
#2019-06-25|2453.39
#2019-06-26|2436.54
#2019-06-27|2467.10
#2019-06-28|2482.83
#2019-07-01|2510.30
#2019-07-02|2511.99
#2019-07-03|2533.29
#2019-07-04| .
#2019-07-05|2533.40
#2019-07-08|2528.11
#2019-07-09|2527.62
#2019-07-10|2521.52
#2019-07-11|2516.57
#2019-07-12|2531.42
#2019-07-15|2531.43
#2019-07-16|2527.02
#2019-07-17|2477.63
#2019-07-18|2487.57
#2019-07-19|2463.35
#2019-07-22|2456.38
#2019-07-23|2467.36
#2019-07-24|2488.16
#2019-07-25|2483.27
#2019-07-26|2506.11
#2019-07-29|2489.48
#2019-07-30|2480.29
#2019-07-31|2463.74
#2019-08-01|2415.66
#2019-08-02|2417.09
#2019-08-05|2353.07
#2019-08-06|2395.71
#2019-08-07|2381.05
#2019-08-08|2420.65
#2019-08-09|2411.60
#2019-08-12|2377.27
#2019-08-13|2403.71
#2019-08-14|2338.41
#2019-08-15|2360.87
#2019-08-16|2385.30
#2019-08-19|2399.26
#2019-08-20|2368.53
#2019-08-21|2376.03
#2019-08-22|2391.46
#2019-08-23|2338.93
#2019-08-26|2368.98
#2019-08-27|2352.80
#2019-08-28|2364.60
#2019-08-29|2389.40
#2019-08-30|2389.46
#2019-09-02| .
#2019-09-03|2379.00
#2019-09-04|2403.13
#2019-09-05|2427.43
#2019-09-06|2438.11
#2019-09-09|2447.38
#2019-09-10|2453.39
#2019-09-11|2474.96
#2019-09-12|2484.78
#2019-09-13|2493.14
#2019-09-16|2472.63
#2019-09-17|2482.34
#2019-09-18|2492.19
#2019-09-19|2484.76
#2019-09-20|2472.06
#2019-09-23|2474.96
#2019-09-24|2464.37
#2019-09-25|2472.84
#2019-09-26|2468.72
#2019-09-27|2472.25
#2019-09-30|2477.13
#2019-10-01|2442.69
#2019-10-02|2398.45
#2019-10-03|2410.84
#2019-10-04|2458.64
#2019-10-07|2439.92
#2019-10-08|2394.63
#2019-10-09|2418.99
#2019-10-10|2427.93
#2019-10-11|2446.49
#2019-10-14|2446.66
#2019-10-15|2459.11
#2019-10-16|2450.39
#2019-10-17|2441.42
#2019-10-18|2444.11
#2019-10-21|2467.89
#2019-10-22|2436.40
#2019-10-23|2444.47
#2019-10-24|2440.60
#2019-10-25|2439.15
#2019-10-28|2443.26
#2019-10-29|2452.32
#2019-10-30|2460.75
#2019-10-31|2455.79
#2019-11-01|2478.09
#2019-11-04|2487.46
#2019-11-05|2505.14
#2019-11-06|2526.28
#2019-11-07|2535.51
#2019-11-08|2529.76
#2019-11-11|2526.77
#2019-11-12|2531.28
#2019-11-13|2519.94
#2019-11-14|2518.24
#2019-11-15|2519.71
#2019-11-18|2519.35
#2019-11-19|2519.05
#2019-11-20|2506.37
#2019-11-21|2492.65
#2019-11-22|2509.59
#2019-11-25|2517.35
#2019-11-26|2527.50
#2019-11-27|2538.41
#2019-11-28|2538.41
#2019-11-29|2533.10
#2019-12-02|2515.32
#2019-12-03|2484.56
#2019-12-04|2496.12
#2019-12-05|2505.34
#2019-12-06|2534.74
#2019-12-09|2531.27
#2019-12-10|2527.94
#2019-12-11|2527.06
#2019-12-12|2564.89
#2019-12-13|2560.17
#2019-12-16|2571.56
#2019-12-17|2577.38
#2019-12-18|2562.07
#2019-12-19|2563.95
#2019-12-20|2575.11
#2019-12-23|2559.67
#2019-12-24|2559.94
#2019-12-25| .
#2019-12-26|2567.63
#2019-12-27|2567.82
#2019-12-30|2566.00
#2019-12-31|2574.61
#2020-01-01| .
#2020-01-02|2596.18
#2020-01-03|2577.96
#2020-01-06|2584.99
#2020-01-07|2568.51
#2020-01-08|2572.98
#2020-01-09|2599.76
#2020-01-10|2579.06
#2020-01-13|2595.90
#2020-01-14|2584.74
#2020-01-15|2593.00
#2020-01-16|2611.85
#2020-01-17|2629.59
#2020-01-20| .
#2020-01-21|2609.33
#2020-01-22|2618.05
#2020-01-23|2607.67
#2020-01-24|2588.30
#2020-01-27|2544.33
#2020-01-28|2566.61
#2020-01-29|2575.91
#2020-01-30|2610.47
#2020-01-31|2567.41
#2020-02-03|2575.58
#2020-02-04|2590.33
#2020-02-05|2654.18
#2020-02-06|2661.92
#2020-02-07|2649.58
#2020-02-10|2655.18
#2020-02-11|2665.59
#2020-02-12|2660.52
#2020-02-13|2653.38
#2020-02-14|2652.25
#2020-02-17| .
#2020-02-18|2643.16
#2020-02-19|2653.75
#2020-02-20|2644.40
#2020-02-21|2642.99
#2020-02-24|2561.63
#2020-02-25|2507.80
#2020-02-26|2484.96
#2020-02-27|2377.60
#2020-02-28|2327.46
#2020-03-02|2452.25
#2020-03-03|2367.12
#2020-03-04|2461.38
#2020-03-05|2358.89
#2020-03-06|2318.88
#2020-03-09|2133.28
#2020-03-10|2235.03
#2020-03-11|2127.72
#2020-03-12|1907.08
#2020-03-13|2086.93
#2020-03-16|1844.18
#2020-03-17|1945.32
#2020-03-18|1769.65
#2020-03-19|1782.46
#2020-03-20|1746.09
#2020-03-23|1660.80
#2020-03-24|1842.38
#2020-03-25|1886.05
#2020-03-26|1957.46
#2020-03-27|1911.96
#2020-03-30|1968.78
#2020-03-31|1930.88
#2020-04-01|1835.63
#2020-04-02|1872.33
#2020-04-03|1844.15
#2020-04-06|1941.01
#2020-04-07|1957.69
#2020-04-08|2032.33
#2020-04-09|2094.09
#2020-04-10|2094.09
#2020-04-13|2036.61
#2020-04-14|2086.19
#2020-04-15|2014.62
#2020-04-16|1992.10
#2020-04-17|2053.37
#2020-04-20|2016.57
#2020-04-21|1959.47
#2020-04-22|1975.20
#2020-04-23|1959.22
#2020-04-24|1977.08
#2020-04-27|2007.74
#2020-04-28|2012.07
#2020-04-29|2055.11
#2020-04-30|2008.55
#2020-05-01|1947.20
#2020-05-04|1919.77
#2020-05-05|1920.06
#2020-05-06|1865.16
#2020-05-07|1901.08
#2020-05-08|1940.55
#2020-05-11|1915.10
#2020-05-12|1883.33
#2020-05-13|1838.77
#2020-05-14|1857.63
#2020-05-15|1854.73
#2020-05-18|1931.82
#2020-05-19|1895.74
#2020-05-20|1928.01
#2020-05-21|1941.91
#2020-05-22|1948.53
#2020-05-25|1948.53
#2020-05-26|2006.22
#2020-05-27|2063.34
#2020-05-28|2056.18
#2020-05-29|2048.71
#2020-06-01|2045.63
#2020-06-02|2071.87
#2020-06-03|2130.89
#2020-06-04|2166.14
#2020-06-05|2259.43
#2020-06-08|2292.92
#2020-06-09|2232.39
#2020-06-10|2167.26
#2020-06-11|2007.84
#2020-06-12|2049.53
#2020-06-15|2070.96
#2020-06-16|2089.20
#2020-06-17|2073.64
#2020-06-18|2077.73
#2020-06-19|2055.61
#2020-06-22|2055.22
#2020-06-23|2062.94
#2020-06-24|2005.60
#2020-06-25|2036.30
#2020-06-26|1987.56
#2020-06-29|2011.63
#2020-06-30|2036.61
#2020-07-01|2018.90
#2020-07-02|2022.07
#2020-07-03| .
#2020-07-06|2061.58
#2020-07-07|2032.32
#2020-07-08|2039.40
#2020-07-09|2000.32
#2020-07-10|2056.14
#2020-07-13|2063.52
#2020-07-14|2120.98
#2020-07-15|2144.85
#2020-07-16|2162.83
#2020-07-17|2161.78
#2020-07-20|2151.42
#2020-07-21|2175.06
#2020-07-22|2183.92
#2020-07-23|2188.55
#2020-07-24|2189.71
#2020-07-27|2164.78
#2020-07-28|2170.89
#2020-07-29|2202.11
#2020-07-30|2175.86
#2020-07-31|2187.66
#2020-08-03|2205.14
#2020-08-04|2199.35
#2020-08-05|2234.55
#2020-08-06|2233.22
#2020-08-07|2284.89
#2020-08-10|2312.75
#2020-08-11|2319.20
#2020-08-12|2309.54
#2020-08-13|2301.64
#2020-08-14|2296.38
#2020-08-17|2255.34
#2020-08-18|2261.01
#2020-08-19|2250.16
#2020-08-20|2238.64
#2020-08-21|2233.96
#2020-08-24|2283.19
#2020-08-25|2289.44
#2020-08-26|2288.94
#2020-08-27|2320.18
#2020-08-28|2325.75
#2020-08-31|2314.25
#2020-09-01|2316.73
#2020-09-02|2352.32
#2020-09-03|2316.31
#2020-09-04|2323.73
#2020-09-07| .
#2020-09-08|2292.35
#2020-09-09|2317.81
#2020-09-10|2291.67
#2020-09-11|2299.81
#2020-09-14|2325.12
#2020-09-15|2303.66
#2020-09-16|2318.37
#2020-09-17|2303.91
#2020-09-18|2302.43
#2020-09-21|2254.78
#2020-09-22|2254.98
#2020-09-23|2209.17
#2020-09-24|2200.85
#2020-09-25|2214.98
#2020-09-28|2256.76
#2020-09-29|2232.31
#2020-09-30|2255.16
#2020-10-01|2245.84
#2020-10-02|2249.21
#2020-10-05|2275.24
#2020-10-06|2253.78
#2020-10-07|2284.90
#2020-10-08|2308.12
#2020-10-09|2311.80
#2020-10-12|2334.74
#2020-10-13|2284.68
#2020-10-14|2271.51
#2020-10-15|2278.81
#2020-10-16|2280.70
#2020-10-19|2248.75
#2020-10-20|2262.09
#2020-10-21|2280.04
#2020-10-22|2299.39
#2020-10-23|2311.87
#2020-10-26|2260.41
#2020-10-27|2231.22
#2020-10-28|2183.18
#2020-10-29|2190.28
#2020-10-30|2188.80
#2020-11-02|2227.97
#2020-11-03|2255.76
#2020-11-04|2245.99
#2020-11-05|2275.51
#2020-11-06|2284.72
#2020-11-09|2404.66
#2020-11-10|2472.25
#2020-11-11|2456.10
#2020-11-12|2426.11
#2020-11-13|2465.87
#2020-11-16|2519.97
#2020-11-17|2514.04
#2020-11-18|2489.17
#2020-11-19|2487.56
#2020-11-20|2469.88
#2020-11-23|2495.79
#2020-11-24|2543.89
#2020-11-25|2530.15
#2020-11-26|2530.15
#2020-11-27|2511.69
#2020-11-30|2472.65
#2020-12-01|2504.56
#2020-12-02|2513.06
#2020-12-03|2518.80
#2020-12-04|2535.66
#2020-12-07|2505.88
#2020-12-08|2510.98
#2020-12-09|2508.59
#2020-12-10|2510.94
#2020-12-11|2497.77
#2020-12-14|2465.93
#2020-12-15|2496.41
#2020-12-16|2491.15
#2020-12-17|2507.72
#2020-12-18|2487.49
#2020-12-21|2486.46
#2020-12-22|2468.93
#2020-12-23|2484.80
#2020-12-24|2504.10
#2020-12-25|2504.10
#2020-12-28|2512.29
#2020-12-29|2513.56
#2020-12-30|2520.99
#2020-12-31|2550.61
#2021-01-01|2550.61
#2021-01-04|2501.56
#2021-01-05|2496.05
#2021-01-06|2555.95
#2021-01-07|2567.49
#2021-01-08|2569.17
#2021-01-11|2556.64
#2021-01-12|2571.35
#2021-01-13|2582.75
#2021-01-14|2584.94
#2021-01-15|2575.64
#2021-01-18|2575.64
#2021-01-19|2595.30
#2021-01-20|2601.42
#2021-01-21|2589.11
#2021-01-22|2563.18
#2021-01-25|2566.39
#2021-01-26|2546.08
#2021-01-27|2484.66
#2021-01-28|2520.85
#2021-01-29|2485.11
#2021-02-01|2502.08
#2021-02-02|2539.23
#2021-02-03|2543.12
#2021-02-04|2590.20
#2021-02-05|2598.96
#2021-02-08|2622.26
#2021-02-09|2638.50
#2021-02-10|2635.02
#2021-02-11|2638.15
#2021-02-12|2647.48
#2021-02-15|2647.48
#2021-02-16|2665.54
#2021-02-17|2683.11
#2021-02-18|2667.48
#2021-02-19|2662.24
#2021-02-22|2701.83
#2021-02-23|2716.68
#2021-02-24|2749.52
#2021-02-25|2697.42
#2021-02-26|2662.21
#2021-03-01|2743.08
#2021-03-02|2743.18
#2021-03-03|2759.74
#2021-03-04|2706.88
#2021-03-05|2784.74
#2021-03-08|2824.00
#2021-03-09|2817.73
#2021-03-10|2863.37
#2021-03-11|2846.29
#2021-03-12|2857.66
#2021-03-15|2830.48
#2021-03-16|2801.62
#2021-03-17|2807.38
#2021-03-18|2816.02
#2021-03-19|2778.40
#2021-03-22|2761.87
#2021-03-23|2741.00
#2021-03-24|2754.45
#2021-03-25|2783.54
#2021-03-26|2828.65
#2021-03-29|2843.94
#2021-03-30|2847.67
#2021-03-31|2815.03
#2021-04-01|2842.48
#2021-04-02|2842.48
#2021-04-05|2875.78
#2021-04-06|2878.52
#2021-04-07|2883.50
#2021-04-08|2874.86
#2021-04-09|2899.51
#2021-04-12|2919.79
#2021-04-13|2916.22
#2021-04-14|2927.23
#2021-04-15|2940.18
#2021-04-16|2964.28
#2021-04-19|2950.11
#2021-04-20|2926.01
#2021-04-21|2970.21
#2021-04-22|2946.41
#2021-04-23|2975.49
#2021-04-26|2961.38
#2021-04-27|2993.15
#2021-04-28|2991.20
#2021-04-29|3037.87
#2021-04-30|3025.15
#2021-05-03|3061.02
#2021-05-04|3070.85
#2021-05-05|3095.30
#2021-05-06|3153.18
#2021-05-07|3171.00
#2021-05-10|3180.38
#2021-05-11|3110.95
#2021-05-12|3072.71
#2021-05-13|3122.63
#2021-05-14|3163.67
#2021-05-17|3150.67
#2021-05-18|3128.13
#2021-05-19|3108.92
#2021-05-20|3116.61
#2021-05-21|3121.71
#2021-05-24|3133.36
#2021-05-25|3105.45
#2021-05-26|3113.06
#2021-05-27|3143.93
#2021-05-28|3147.10
#2021-05-31|3147.10
#2021-06-01|3159.48
#2021-06-02|3159.78
#2021-06-03|3172.27
#2021-06-04|3175.33
#2021-06-07|3137.09
#2021-06-08|3133.83
#2021-06-09|3114.38
#2021-06-10|3085.81
#2021-06-11|3102.13
#2021-06-14|3076.04
#2021-06-15|3087.70
#2021-06-16|3071.70
#2021-06-17|2996.89
#2021-06-18|2938.72
#2021-06-21|2987.48
#2021-06-22|2987.18
#2021-06-23|2975.74
#2021-06-24|2994.15
#2021-06-25|3031.07
#2021-06-28|3001.59
#2021-06-29|3003.95
#2021-06-30|3011.79
#2021-07-01|3038.63
#2021-07-02|3032.54
#2021-07-05|3032.54
#2021-07-06|3005.83
#2021-07-07|3024.39
#2021-07-08|2963.26
#2021-07-09|3031.80
#2021-07-12|3036.79
#2021-07-13|3014.32
#2021-07-14|3008.39
#2021-07-15|3022.73
#2021-07-16|3007.95
#2021-07-19|2940.06
#2021-07-20|2994.00
#2021-07-21|3024.46
#2021-07-22|3005.51
#2021-07-23|3014.80
#2021-07-26|3034.22
#2021-07-27|3051.81
#2021-07-28|3024.75
#2021-07-29|3054.65
#2021-07-30|3039.99
#2021-08-02|3042.38
#2021-08-03|3080.72
#2021-08-04|3046.29
#2021-08-05|3071.08
#2021-08-06|3123.51
#2021-08-09|3140.28
#2021-08-10|3163.84
#2021-08-11|3197.01
#2021-08-12|3193.12
#2021-08-13|3183.02
#2021-08-16|3201.00
#2021-08-17|3194.92
#2021-08-18|3167.78
#2021-08-19|3159.03
#2021-08-20|3173.33
#2021-08-23|3175.47
#2021-08-24|3184.88
#2021-08-25|3201.22
#2021-08-26|3176.79
#2021-08-27|3204.45
#2021-08-30|3181.99
#2021-08-31|3188.57
#2021-09-01|3184.49
#2021-09-02|3189.34
#2021-09-03|3170.88
#2021-09-06|3170.88
#2021-09-07|3137.86
#2021-09-08|3146.52
#2021-09-09|3143.77
#2021-09-10|3131.66
#2021-09-13|3158.68
#2021-09-14|3127.80
#2021-09-15|3148.02
#2021-09-16|3139.31
#2021-09-17|3120.52
#2021-09-20|3068.82
#2021-09-21|3061.18
#2021-09-22|3099.42
#2021-09-23|3126.89
#2021-09-24|3134.60
#2021-09-27|3151.25
#2021-09-28|3104.58
#2021-09-29|3120.83
#2021-09-30|3072.65
#2021-10-01|3109.89
#2021-10-04|3080.72
#2021-10-05|3137.40
#2021-10-06|3145.96
#2021-10-07|3164.16
#2021-10-08|3186.54
#2021-10-11|3190.94
#2021-10-12|3182.03
#2021-10-13|3173.32
#2021-10-14|3222.62
#2021-10-15|3229.42
#2021-10-18|3199.74
#2021-10-19|3246.35
#2021-10-20|3293.01
#2021-10-21|3301.23
#2021-10-22|3330.21
#2021-10-25|3329.05
#2021-10-26|3319.60
#2021-10-27|3287.60
#2021-10-28|3331.25
#2021-10-29|3293.66
#2021-11-01|3269.68
#2021-11-02|3267.34
#2021-11-03|3282.02
#2021-11-04|3227.08
#2021-11-05|3237.82
#2021-11-08|3252.00
#2021-11-09|3243.04
#2021-11-10|3244.48
#2021-11-11|3252.64
#2021-11-12|3261.43
#2021-11-15|3259.78
#2021-11-16|3260.18
#2021-11-17|3225.79
#2021-11-18|3204.07
#2021-11-19|3176.11
#2021-11-22|3220.55
#2021-11-23|3262.24
#2021-11-24|3252.61
#2021-11-25|3252.61
#2021-11-26|3174.06
#2021-11-29|3173.38
#2021-11-30|3095.27
#2021-12-01|3055.34
#2021-12-02|3154.30
#2021-12-03|3128.80
#2021-12-06|3185.59
#2021-12-07|3215.06
#2021-12-08|3211.25
#2021-12-09|3201.42
#2021-12-10|3207.82
#2021-12-13|3189.70
#2021-12-14|3213.10
#2021-12-15|3244.75
#2021-12-16|3272.38
#2021-12-17|3213.44
#2021-12-20|3165.12
#2021-12-21|3210.24
#2021-12-22|3225.32
#2021-12-23|3246.38
#2021-12-24|3246.38
#2021-12-27|3294.51
#2021-12-28|3296.23
#2021-12-29|3310.18
#2021-12-30|3295.74
#2021-12-31|3296.02
#2022-01-03|3268.48
#2022-01-04|3321.55
#2022-01-05|3297.88
#2022-01-06|3346.98
#2022-01-07|3378.97
#2022-01-10|3374.06
#2022-01-11|3389.69
#2022-01-12|3389.49
#2022-01-13|3375.74
#2022-01-14|3358.65
#2022-01-17|3358.65
#2022-01-18|3331.77
#2022-01-19|3278.44
#2022-01-20|3280.31
#2022-01-21|3245.32
#2022-01-24|3290.41
#2022-01-25|3274.84
#2022-01-26|3263.25
#2022-01-27|3214.86
#2022-01-28|3265.34
#2022-01-31|3299.05
#2022-02-01|3316.58
#2022-02-02|3364.17
#2022-02-03|3346.18
#2022-02-04|3388.74
#2022-02-07|3390.26
#2022-02-08|3429.58
#2022-02-09|3442.77
#2022-02-10|3413.34
#2022-02-11|3377.91
#2022-02-14|3340.32
#2022-02-15|3377.11
#2022-02-16|3389.20
#2022-02-17|3347.28
#2022-02-18|3365.15
#2022-02-21|3365.15
#2022-02-22|3349.86
#2022-02-23|3307.34
#2022-02-24|3279.60
#2022-02-25|3395.38
#2022-02-28|3354.97
#2022-03-01|3263.04
#2022-03-02|3346.43
#2022-03-03|3358.85
#2022-03-04|3332.96
#2022-03-07|3243.07
#2022-03-08|3203.57
#2022-03-09|3297.04
#2022-03-10|3283.88
#2022-03-11|3285.51
#2022-03-14|3325.83
#2022-03-15|3385.91
#2022-03-16|3433.42
#2022-03-17|3487.25
#2022-03-18|3505.38
#2022-03-21|3522.12
#2022-03-22|3553.70
#2022-03-23|3525.73
#2022-03-24|3567.50
#2022-03-25|3631.06
#2022-03-28|3635.75
#2022-03-29|3636.31
#2022-03-30|3651.70
#2022-03-31|3601.55
#2022-04-01|3634.93
#2022-04-04|3589.11
#2022-04-05|3588.93
#2022-04-06|3619.52
#2022-04-07|3634.05
#2022-04-08|3664.26
#2022-04-11|3655.17
#2022-04-12|3621.12
#2022-04-13|3624.08
#2022-04-14|3612.49
#2022-04-15|3612.49
#2022-04-18|3618.15
#2022-04-19|3617.89
#2022-04-20|3666.20
#2022-04-21|3650.81
#2022-04-22|3520.48
#2022-04-25|3522.21
#2022-04-26|3434.77
#2022-04-27|3458.23
#2022-04-28|3504.81
#2022-04-29|3363.28
#2022-05-02|3355.51
#2022-05-03|3390.44
#2022-05-04|3497.63
#2022-05-05|3416.93
#2022-05-06|3406.11
#2022-05-09|3334.32
#2022-05-10|3329.10
#2022-05-11|3305.93
#2022-05-12|3294.39
#2022-05-13|3324.82
#2022-05-16|3328.60
#2022-05-17|3385.09
#2022-05-18|3302.72
#2022-05-19|3257.02
#2022-05-20|3226.56
#2022-05-23|3295.00
#2022-05-24|3314.09
#2022-05-25|3323.51
#2022-05-26|3384.32
#2022-05-27|3460.72
#2022-05-30|3460.72
#2022-05-31|3442.69
#2022-06-01|3395.23
#2022-06-02|3433.40
#2022-06-03|3382.88
#2022-06-06|3420.84
#2022-06-07|3442.56
#2022-06-08|3392.58
#2022-06-09|3308.88
#2022-06-10|3221.79
#2022-06-13|3159.16
#2022-06-14|3157.64
#2022-06-15|3172.82
#2022-06-16|3081.90
#2022-06-17|3093.49
#2022-06-20|3093.49
#2022-06-21|3149.65
#2022-06-22|3150.97
#2022-06-23|3139.57
#2022-06-24|3273.85
#2022-06-27|3268.24
#2022-06-28|3243.48
#2022-06-29|3224.37
#2022-06-30|3246.82
#2022-07-01|3293.06
#2022-07-04|3293.06
#2022-07-05|3253.39
#2022-07-06|3281.18
#2022-07-07|3289.55
#2022-07-08|3275.88
#2022-07-11|3268.17
#2022-07-12|3229.19
#2022-07-13|3193.17
#2022-07-14|3096.14
#2022-07-15|3148.76
#2022-07-18|3096.97
#2022-07-19|3177.79
#2022-07-20|3174.22
#2022-07-21|3184.64
#2022-07-22|3175.75
#2022-07-25|3211.35
#2022-07-26|3199.66
#2022-07-27|3231.20
#2022-07-28|3235.82
#2022-07-29|3283.17
#2022-08-01|3229.92
#2022-08-02|3224.22
#2022-08-03|3267.22
#2022-08-04|3265.97
#2022-08-05|3288.45
#2022-08-08|3308.28
#2022-08-09|3356.55
#2022-08-10|3419.02
#2022-08-11|3450.67
#2022-08-12|3512.26
#2022-08-15|3503.95
#2022-08-16|3521.41
#2022-08-17|3539.24
#2022-08-18|3562.63
#2022-08-19|3523.87
#2022-08-22|3446.93
#2022-08-23|3424.76
#2022-08-24|3439.48
#2022-08-25|3478.30
#2022-08-26|3404.82
#2022-08-29|3381.78
#2022-08-30|3351.79
#2022-08-31|3318.97
#2022-09-01|3343.46
#2022-09-02|3324.98
#2022-09-05|3324.98
#2022-09-06|3329.33
#2022-09-07|3408.66
#2022-09-08|3441.88
#2022-09-09|3455.78
#2022-09-12|3485.13
#2022-09-13|3385.97
#2022-09-14|3382.11
#2022-09-15|3369.36
#2022-09-16|3335.12
#2022-09-19|3380.87
#2022-09-20|3332.55
#2022-09-21|3265.25
#2022-09-22|3238.90
#2022-09-23|3210.03
#2022-09-26|3143.21
#2022-09-27|3157.10
#2022-09-28|3192.78
#2022-09-29|3181.27
#2022-09-30|3151.00
#2022-10-03|3252.81
#2022-10-04|3361.48
#2022-10-05|3345.96
#2022-10-06|3314.16
#2022-10-07|3253.31
#2022-10-10|3274.53
#2022-10-11|3268.67
#2022-10-12|3244.94
#2022-10-13|3351.07
#2022-10-14|3265.61
#2022-10-17|3332.80
#2022-10-18|3373.34
#2022-10-19|3387.87
#2022-10-20|3297.33
#2022-10-21|3372.85
#2022-10-24|3436.40
#2022-10-25|3402.53
#2022-10-26|3412.34
#2022-10-27|3443.70
#2022-10-28|3571.63
#2022-10-31|3557.89
#2022-11-01|3572.31
#2022-11-02|3533.28
#2022-11-03|3520.33
#2022-11-04|3550.13
#2022-11-07|3586.43
#2022-11-08|3590.11
#2022-11-09|3543.47
#2022-11-10|3655.18
#2022-11-11|3615.26
#2022-11-14|3575.13
#2022-11-15|3586.27
#2022-11-16|3610.06
#2022-11-17|3627.26
#2022-11-18|3654.37
#2022-11-21|3679.01
#2022-11-22|3708.74
#2022-11-23|3715.58
#2022-11-24|3715.58
#2022-11-25|3741.70
#2022-11-28|3692.13
#2022-11-29|3705.81
#2022-11-30|3765.69
#2022-12-01|3749.62
#2022-12-02|3764.95
#2022-12-05|3709.94
#2022-12-06|3714.58
#2022-12-07|3697.82
#2022-12-08|3703.50
#2022-12-09|3674.40
#2022-12-12|3702.98
#2022-12-13|3705.85
#2022-12-14|3680.93
#2022-12-15|3636.24
#2022-12-16|3604.02
#2022-12-19|3591.75
#2022-12-20|3630.24
#2022-12-21|3687.18
#2022-12-22|3655.76
#2022-12-23|3681.41
#2022-12-26|3681.41
#2022-12-27|3695.42
#2022-12-28|3667.45
#2022-12-29|3707.33
#2022-12-30|3681.70
#2023-01-02|3681.70
#2023-01-03|3679.50
#2023-01-04|3728.78
#2023-01-05|3705.67
#2023-01-06|3793.58
#2023-01-09|3731.63
#2023-01-10|3748.73
#2023-01-11|3765.09
#2023-01-12|3772.86
#2023-01-13|3799.82
#2023-01-16|3799.82
#2023-01-17|3753.21
#2023-01-18|3690.11
#2023-01-19|3659.99
#2023-01-20|3706.67
#2023-01-23|3728.80
#2023-01-24|3760.68
#2023-01-25|3791.83
#2023-01-26|3810.50
#2023-01-27|3771.43
#2023-01-30|3767.31
#2023-01-31|3801.72
#2023-02-01|3754.74
#2023-02-02|3691.86
#2023-02-03|3676.32
#2023-02-06|3718.29
#2023-02-07|3757.64
#2023-02-08|3754.88
#2023-02-09|3717.98
#2023-02-10|3741.74
#2023-02-13|3775.46
#2023-02-14|3709.89
#2023-02-15|3736.64
#2023-02-16|3714.10
#2023-02-17|3707.82
#2023-02-20|3707.82
#2023-02-21|3665.69
#2023-02-22|3671.99
#2023-02-23|3660.67
#2023-02-24|3664.25
#2023-02-27|3661.90
#2023-02-28|3675.01
#2023-03-01|3657.51
#2023-03-02|3634.97
#2023-03-03|3667.98
#2023-03-06|3673.47
#2023-03-07|3619.74
#2023-03-08|3581.80
#2023-03-09|3502.33
#2023-03-10|3453.50
#2023-03-13|3361.15
#2023-03-14|3398.30
#2023-03-15|3276.17
#2023-03-16|3392.42
#2023-03-17|3278.14
#2023-03-20|3356.69
#2023-03-21|3424.07
#2023-03-22|3334.75
#2023-03-23|3306.38
#2023-03-24|3333.96
#2023-03-27|3363.41
#2023-03-28|3372.91
#2023-03-29|3431.86
#2023-03-30|3439.60
#2023-03-31|3462.41
#2023-04-03|3492.72
#2023-04-04|3470.80
#2023-04-05|3500.11
#2023-04-06|3522.15
#2023-04-07|3522.15
#2023-04-10|3524.73
#2023-04-11|3544.68
#2023-04-12|3552.84
#2023-04-13|3534.37
#2023-04-14|3505.91
#2023-04-17|3553.83
#2023-04-18|3576.31
#2023-04-19|3596.66
#2023-04-20|3602.85
#2023-04-21|3571.12
#2023-04-24|3565.76
#2023-04-25|3537.80
#2023-04-26|3510.81
#2023-04-27|3573.93
#2023-04-28|3600.70
#2023-05-01|3607.25
#2023-05-02|3535.97
#2023-05-03|3495.04
#2023-05-04|3461.63
#2023-05-05|3537.37
#2023-05-08|3566.11
#2023-05-09|3571.57
#2023-05-10|3555.91
#2023-05-11|3555.13
#2023-05-12|3542.82
#2023-05-15|3538.50
#2023-05-16|3501.89
#2023-05-17|3531.76
#2023-05-18|3556.37
#2023-05-19|3558.11
#2023-05-22|3546.23
#2023-05-23|3496.28
#2023-05-24|3440.24
#2023-05-25|3420.91
#2023-05-26|3410.57
#2023-05-29|3410.57
#2023-05-30|3424.49
#2023-05-31|3364.57
#2023-06-01|3399.51
#2023-06-02|3468.56
#2023-06-05|3457.93
#2023-06-06|3475.76
#2023-06-07|3498.91
#2023-06-08|3490.68
#2023-06-09|3503.71
#2023-06-12|3504.15
#2023-06-13|3525.83
#2023-06-14|3487.66
#2023-06-15|3538.65
#2023-06-16|3561.99
#2023-06-19|3561.99
#2023-06-20|3524.92
#2023-06-21|3534.41
#2023-06-22|3541.02
#2023-06-23|3528.90
#2023-06-26|3525.08
#2023-06-27|3547.20
#2023-06-28|3522.65
#2023-06-29|3579.16
#2023-06-30|3616.29
#2023-07-03|3606.62
#2023-07-04|3606.62
#2023-07-05|3593.19
#2023-07-06|3589.36
#2023-07-07|3592.70
#2023-07-10|3580.89
#2023-07-11|3632.37
#2023-07-12|3615.91
#2023-07-13|3559.87
#2023-07-14|3538.06
#2023-07-17|3601.03
#2023-07-18|3604.64
#2023-07-19|3601.04
#2023-07-20|3684.91
#2023-07-21|3692.88
#2023-07-24|3712.12
#2023-07-25|3687.87
#2023-07-26|3737.79
#2023-07-27|3722.87
#2023-07-28|3677.91
#2023-07-31|3674.07
#2023-08-01|3682.01
#2023-08-02|3696.88
#2023-08-03|3714.77
#2023-08-04|3683.42
#2023-08-07|3731.94
#2023-08-08|3691.66
#2023-08-09|3683.81
#2023-08-10|3682.91
#2023-08-11|3704.37
#2023-08-14|3695.94
#2023-08-15|3648.52
#2023-08-16|3701.58
#2023-08-17|3666.96
#2023-08-18|3665.38
#2023-08-21|3651.54
#2023-08-22|3631.14
#2023-08-23|3658.39
#2023-08-24|3674.84
#2023-08-25|3691.29
#2023-08-28|3689.99
#2023-08-29|3715.86
#2023-08-30|3730.11
#2023-08-31|3721.43
#2023-09-01|3754.63
#2023-09-04|3754.63
#2023-09-05|3699.97
#2023-09-06|3715.39
#2023-09-07|3742.65
#2023-09-08|3733.52
#2023-09-11|3755.12
#2023-09-12|3790.22
#2023-09-13|3791.35
#2023-09-14|3841.53
#2023-09-15|3819.51
#2023-09-18|3858.06
#2023-09-19|3882.63
#2023-09-20|3882.32
#2023-09-21|3843.41
#2023-09-22|3846.32
#2023-09-25|3850.29
#2023-09-26|3810.29
#2023-09-27|3802.38
#2023-09-28|3809.11
#2023-09-29|3758.76
#2023-10-02|3728.25
#2023-10-03|3697.09
#2023-10-04|3746.26
#2023-10-05|3772.84
#2023-10-06|3794.31
#2023-10-09|3806.92
#2023-10-10|3801.87
#2023-10-11|3825.09
#2023-10-12|3801.47
#2023-10-13|3865.22
#2023-10-16|3923.61
#2023-10-17|3947.28
#2023-10-18|3918.98
#2023-10-19|3865.95
#2023-10-20|3794.29
#2023-10-23|3761.55
#2023-10-24|3818.20
#2023-10-25|3844.01
#2023-10-26|3822.46
#2023-10-27|3755.26
#2023-10-30|3826.57
#2023-10-31|3869.24
#2023-11-01|3911.90
#2023-11-02|3944.32
#2023-11-03|3950.50
#2023-11-06|3951.52
#2023-11-07|3944.89
#2023-11-08|3942.41
#2023-11-09|3962.60
#2023-11-10|4002.94
#2023-11-13|4005.93
#2023-11-14|3997.21
#2023-11-15|3958.19
#2023-11-16|4010.54
#2023-11-17|4004.75
#2023-11-20|4016.36
#2023-11-21|4040.35
#2023-11-22|4065.38
#2023-11-23|4065.38
#2023-11-24|4086.63
#2023-11-27|4089.38
#2023-11-28|4040.90
#2023-11-29|4030.08
#2023-11-30|4090.00
#2023-12-01|4072.97
#2023-12-04|4081.26
#2023-12-05|4065.10
#2023-12-06|4030.55
#2023-12-07|4030.41
#2023-12-08|4040.29
#2023-12-11|4089.11
#2023-12-12|4131.34
#2023-12-13|4123.92
#2023-12-14|3987.93
#2023-12-15|3947.42
#2023-12-18|3977.25
#2023-12-19|3993.44
#2023-12-20|3915.86
#2023-12-21|3928.74
#2023-12-22|3949.64
#2023-12-25|3949.64
#2023-12-26|3952.78
#2023-12-27|3961.98
#2023-12-28|3979.33
#2023-12-29|3993.23
#2024-01-01|3993.23
#2024-01-02|4027.71
#2024-01-03|4036.61
#2024-01-04|4047.16
#2024-01-05|4057.08
#2024-01-08|4074.41
#2024-01-09|4057.54
#2024-01-10|4078.27
#2024-01-11|4098.01
#2024-01-12|4114.94
#2024-01-15|4114.94
#2024-01-16|4109.97
#2024-01-17|4120.08
#2024-01-18|4149.85
#2024-01-19|4220.18
#2024-01-22|4224.96
#2024-01-23|4223.87
#2024-01-24|4263.41
#2024-01-25|4239.54
#2024-01-26|4252.13
#2024-01-29|4224.04
#2024-01-30|4258.78
#2024-01-31|4243.33
#2024-02-01|4199.45
#2024-02-02|4222.59
#2024-02-05|4232.91
#2024-02-06|4233.86
#2024-02-07|4278.38
#2024-02-08|4276.43
#2024-02-09|4295.46
#2024-02-12|4293.50
#2024-02-13|4289.43
#2024-02-14|4326.49
#2024-02-15|4387.39
#2024-02-16|4365.51
#2024-02-19|4365.51
#2024-02-20|4366.16
#2024-02-21|4365.52
#2024-02-22|4421.48
#2024-02-23|4427.53
#2024-02-26|4422.05
#2024-02-27|4426.93
#2024-02-28|4442.92
#2024-02-29|4419.38
#2024-03-01|4393.24
#2024-03-04|4393.92
#2024-03-05|4416.40
#2024-03-06|4472.07
#2024-03-07|4470.58
#2024-03-08|4479.45
#2024-03-11|4515.14
#2024-03-12|4546.61
#2024-03-13|4570.69
#2024-03-14|4563.97
#2024-03-15|4577.63
#2024-03-18|4589.88
#2024-03-19|4595.82
#2024-03-20|4618.26
#2024-03-21|4605.51
#2024-03-22|4587.67
#2024-03-25|4600.51
#2024-03-26|4607.23
#2024-03-27|4649.84
#2024-03-28|4669.01
#2024-03-29|4669.01
#2024-04-01|4649.17
#2024-04-02|4638.34
#2024-04-03|4641.21
#2024-04-04|4586.04
#2024-04-05|4641.91
#2024-04-08|4635.15
#2024-04-09|4553.42
#2024-04-10|4537.20
#2024-04-11|4463.45
#2024-04-12|4455.46
#2024-04-15|4442.42
#2024-04-16|4448.53
#2024-04-17|4417.36
#2024-04-18|4473.62
#2024-04-19|4546.84
#2024-04-22|4559.34
#2024-04-23|4564.22
#2024-04-24|4531.99
#2024-04-25|4519.59
#2024-04-26|4449.67
#2024-04-29|4466.95
#2024-04-30|4471.59
#2024-05-01|4515.85
#2024-05-02|4496.85
#2024-05-03|4490.38
#2024-05-06|4575.13
#2024-05-07|4591.13
#2024-05-08|4593.31
#2024-05-09|4618.72
#2024-05-10|4648.75
#2024-05-13|4607.03
#2024-05-14|4617.58
#2024-05-15|4598.31
#2024-05-16|4651.84
#2024-05-17|4711.17
#2024-05-20|4645.06
#2024-05-21|4660.01
#2024-05-22|4655.94
#2024-05-23|4582.12
#2024-05-24|4609.17
#2024-05-27|4609.17
#2024-05-28|4570.01
#2024-05-29|4539.93
#2024-05-30|4592.44
#2024-05-31|4672.90
#2024-06-03|4625.90
#2024-06-04|4621.07
#2024-06-05|4612.25
#2024-06-06|4610.32
#2024-06-07|4635.24
#2024-06-10|4631.53
#2024-06-11|4593.19
#2024-06-12|4575.94
#2024-06-13|4572.88
#2024-06-14|4545.11
#2024-06-17|4603.85
#2024-06-18|4635.66
#2024-06-19|4635.66
#2024-06-20|4678.45
#2024-06-21|4661.50
#2024-06-24|4697.17
#2024-06-25|4640.36
#2024-06-26|4593.89
#2024-06-27|4630.92
#2024-06-28|4587.12
#2024-07-01|4590.09
#2024-07-02|4615.03
#2024-07-03|4603.27
#2024-07-04|4603.27
#2024-07-05|4590.61
#2024-07-08|4601.94
#2024-07-09|4595.22
#2024-07-10|4642.12
#2024-07-11|4688.52
#2024-07-12|4712.84
#2024-07-15|4751.90
#2024-07-16|4746.81
#2024-07-17|4833.09
#2024-07-18|4834.33
#2024-07-19|4730.17
#2024-07-22|4757.57
#2024-07-23|4763.18
#2024-07-24|4736.40
#2024-07-25|4718.72
#2024-07-26|4841.65
#2024-07-29|4834.95
#2024-07-30|4916.58
#2024-07-31|4891.42
#2024-08-01|4894.03
#2024-08-02|4840.32
#2024-08-05|4710.40
#2024-08-06|4733.27
#2024-08-07|4750.13
#2024-08-08|4801.24
#2024-08-09|4828.50
#2024-08-12|4805.84
#2024-08-13|4810.95
#2024-08-14|4923.67
#2024-08-15|4943.37
#2024-08-16|4965.57
#2024-08-19|4996.30
#2024-08-20|4990.38
#2024-08-21|4997.90
#2024-08-22|5039.00
#2024-08-23|5056.87
#2024-08-26|5070.44
#2024-08-27|5106.32
#2024-08-28|5136.28
#2024-08-29|5181.05
#2024-08-30|5212.96
#2024-09-02|5212.96
#2024-09-03|5222.90
#2024-09-04|5261.51
#2024-09-05|5196.61
#2024-09-06|5159.98
#2024-09-09|5229.26
#2024-09-10|5207.84
#2024-09-11|5150.27
#2024-09-12|5189.82
#2024-09-13|5229.52
#2024-09-16|5278.06
#2024-09-17|5267.99
#2024-09-18|5254.25
#2024-09-19|5233.50
#2024-09-20|5240.78
#2024-09-23|5267.32
#2024-09-24|5235.29
#2024-09-25|5236.56
#2024-09-26|5218.85
#2024-09-27|5224.11
#2024-09-30|5231.08
#2024-10-01|5252.21
#2024-10-02|5254.24
#2024-10-03|5221.63
#2024-10-04|5297.18
#2024-10-07|5137.00
#2024-10-08|5213.59
#2024-10-09|5261.90
#2024-10-10|5247.03
#2024-10-11|5297.95
#2024-10-14|5321.39
#2024-10-15|5306.57
#2024-10-16|5351.02
#2024-10-17|5404.71
#2024-10-18|5388.01
#2024-10-21|5342.15
#2024-10-22|5318.89
#2024-10-23|5314.79
#2024-10-24|5304.18
#2024-10-25|5240.66
#2024-10-28|5262.79
#2024-10-29|5230.89
#2024-10-30|5236.77
#2024-10-31|5145.05
#2024-11-01|5118.60
#2024-11-04|5116.38
#2024-11-05|5160.49
#2024-11-06|5322.49
#2024-11-07|5276.69
#2024-11-08|5343.07
#2024-11-11|5342.98
#2024-11-12|5367.72
#2024-11-13|5373.63
#2024-11-14|5328.30
#2024-11-15|5355.37
#2024-11-18|5377.35
#2024-11-19|5318.51
#2024-11-20|5329.45
#2024-11-21|5421.61
#2024-11-22|5466.39
#2024-11-25|5487.32
#2024-11-26|5537.14
#2024-11-27|5557.71
#2024-11-28|5557.71
#2024-11-29|5551.60
#2024-12-02|5493.75
#2024-12-03|5442.25
#2024-12-04|5423.18
#2024-12-05|5428.07
#2024-12-06|5361.70
#2024-12-09|5221.89
#2024-12-10|5151.87
#2024-12-11|5133.73
#2024-12-12|5130.10
#2024-12-13|5175.36
#2024-12-16|5153.39
#2024-12-17|5111.79
#2024-12-18|4996.93
#2024-12-19|5020.96
#2024-12-20|5074.94
#2024-12-23|5091.66
#2024-12-24|5131.37
#2024-12-25|5131.37
#2024-12-26|5144.23
#2024-12-27|5114.19
#2024-12-30|5079.37
#2024-12-31|5090.67
#2025-01-01|5090.67
#2025-01-02|5058.08
#2025-01-03|5074.05
#2025-01-06|5015.18
#2025-01-07|5045.08
#2025-01-08|5073.41
#2025-01-09|5073.41
#2025-01-10|4959.20
#2025-01-13|5004.06
#2025-01-14|5083.50
#2025-01-15|5123.02
#2025-01-16|5198.85
#2025-01-17|5174.55
#2025-01-20|5174.55
#2025-01-21|5180.16
#2025-01-22|5144.80
#2025-01-23|5125.06
#2025-01-24|5136.01
#2025-01-27|5283.40
#2025-01-28|5224.49
#2025-01-29|5231.05
#2025-01-30|5270.26
#2025-01-31|5216.20
#2025-02-03|5241.67
#2025-02-04|5245.12
#2025-02-05|5276.69
#2025-02-06|5283.31
#2025-02-07|5280.19
#2025-02-10|5251.12
#2025-02-11|5279.06
#2025-02-12|5274.64
#2025-02-13|5333.70
#2025-02-14|5276.47
#2025-02-17|5276.47
#2025-02-18|5318.00
#2025-02-19|5360.38
#2025-02-20|5343.53
#2025-02-21|5308.11
#2025-02-24|5398.02
#2025-02-25|5473.61
#2025-02-26|5423.87
#2025-02-27|5527.43
#2025-02-28|5615.93
#2025-03-03|5654.86
#2025-03-04|5557.09
#2025-03-05|5585.08
#2025-03-06|5559.15
#2025-03-07|5546.20
#2025-03-10|5524.46
#2025-03-11|5501.78
#2025-03-12|5457.26
#2025-03-13|5479.56
#2025-03-14|5573.64
#2025-03-17|5644.04
#2025-03-18|5583.82
#2025-03-19|5559.50
#2025-03-20|5580.03
#2025-03-21|5539.27
#2025-03-24|5597.44
#2025-03-25|5611.47
#2025-03-26|5636.64
#2025-03-27|5674.95
#2025-03-28|5637.16
#2025-03-31|5714.51
#2025-04-01|5722.57
#2025-04-02|5716.72
#2025-04-03|5689.60
#2025-04-04|5243.53
#2025-04-07|5129.73
#2025-04-08|5141.64
#2025-04-09|5387.95
#2025-04-10|5345.55
#2025-04-11|5411.00
#2025-04-14|5499.67
#2025-04-15|5441.80
#2025-04-16|5413.55
#2025-04-17|5347.11
#2025-04-18|5347.11
#2025-04-21|5192.06
#2025-04-22|5375.04
#2025-04-23|5368.12
#2025-04-24|5373.71
#2025-04-25|5291.74
#2025-04-28|5348.88
#2025-04-29|5386.84
#2025-04-30|5422.18
#2025-05-01|5361.30
#2025-05-02|5474.47
#2025-05-05|5472.88
#2025-05-06|5489.73
#2025-05-07|5516.49
#2025-05-08|5512.98
#2025-05-09|5507.82
#2025-05-12|5501.04
#2025-05-13|5484.73
#2025-05-14|5418.09
#2025-05-15|5531.51
#2025-05-16|5600.18
#2025-05-19|5621.00
#2025-05-20|5581.49
#2025-05-21|5505.82
#2025-05-22|5464.06
#2025-05-23|5468.28
#2025-05-26|5468.28
#2025-05-27|5547.59
#2025-05-28|5498.35
#2025-05-29|5547.19
#2025-05-30|5614.12
#2025-06-02|5656.85
#2025-06-03|5636.27
#2025-06-04|5557.28
#2025-06-05|5520.59
#2025-06-06|5558.24
#2025-06-09|5419.13
#2025-06-10|5343.34
#2025-06-11|5313.90
#2025-06-12|5397.90
#2025-06-13|5354.18
#2025-06-16|5359.54
#2025-06-17|5335.01
#2025-06-18|5311.10
#2025-06-19|5311.10
#2025-06-20|5344.96
#2025-06-23|5416.85
#2025-06-24|5409.06
#2025-06-25|5308.43
#2025-06-26|5341.77
#2025-06-27|5361.58
#2025-06-30|5421.45
#2025-07-01|5411.87
#2025-07-02|5283.89
#2025-07-03|5348.40
#2025-07-04|5348.40
#2025-07-07|5270.89
#2025-07-08|5262.32
#2025-07-09|5250.63
#2025-07-10|5253.16
#2025-07-11|5198.92
#2025-07-14|5246.83
#2025-07-15|5147.73
#2025-07-16|5184.91
#2025-07-17|5199.24
#2025-07-18|5205.71
#2025-07-21|5160.75
#2025-07-22|5223.84
#2025-07-23|5200.90
#2025-07-24|5176.77
#2025-07-25|5233.99
#2025-07-28|5131.24
#2025-07-29|5074.81
#2025-07-30|5033.82
#2025-07-31|5059.73
#2025-08-01|5025.70
#2025-08-04|5069.79
#2025-08-05|5095.19
#2025-08-06|5158.11
#2025-08-07|5120.38
#2025-08-08|5159.08
#2025-08-11|5156.47
#2025-08-12|5150.95
#2025-08-13|5250.65
#2025-08-14|5246.06
#2025-08-15|5216.43
#2025-08-18|5217.31
#2025-08-19|5290.25
#2025-08-20|5343.64
#2025-08-21|5325.63
#2025-08-22|5337.34
#2025-08-25|5266.05
#2025-08-26|5265.02
#2025-08-27|5261.58
#2025-08-28|5253.03
#2025-08-29|5273.01
#2025-09-01|5273.01
#2025-09-02|5264.92
#2025-09-03|5289.84
#2025-09-04|5322.18
#2025-09-05|5236.49
#2025-09-08|5235.28
#2025-09-09|5205.23
#2025-09-10|5196.36
#2025-09-11|5289.14
#2025-09-12|5268.26
#2025-09-15|5182.14
#2025-09-16|5134.53
#2025-09-17|5152.49
#2025-09-18|5170.42
#2025-09-19|5170.04
#2025-09-22|5166.20
#2025-09-23|5178.07
#2025-09-24|5216.18
#2025-09-25|5204.72
#2025-09-26|5257.56
#2025-09-29|5253.97
#2025-09-30|5299.90
#2025-10-01|5273.88
#2025-10-02|5260.67
#2025-10-03|5317.48
#2025-10-06|5303.48
#2025-10-07|5356.13
#2025-10-08|5332.71
#2025-10-09|5288.01
#2025-10-10|5244.12
#2025-10-13|5221.96
#2025-10-14|5296.66
#2025-10-15|5153.86
#2025-10-16|4934.68
#2025-10-17|4972.63
#2025-10-20|4955.87
#2025-10-21|4976.52
#2025-10-22|5008.74
#2025-10-23|5008.11
#2025-10-24|4991.01
#2025-10-27|4981.75
#2025-10-28|4882.16
#2025-10-29|4844.42
#2025-10-30|4859.26
#2025-10-31|4833.65
#2025-11-03|4806.38
#2025-11-04|4919.25
#2025-11-05|4882.33
#2025-11-06|4874.81
#2025-11-07|4962.74
#2025-11-10|4973.66
#2025-11-11|5026.90
#2025-11-12|5074.00
#2025-11-13|5095.07
#2025-11-14|5097.27
#2025-11-17|5046.27
#2025-11-18|5048.56
#2025-11-19|4989.28
#2025-11-20|5025.24
#2025-11-21|5071.66
#2025-11-24|5040.31
#2025-11-25|5081.59
#2025-11-26|5097.46
#2025-11-27|5097.46
#2025-11-28|5088.47
#2025-12-01|5067.64
#2025-12-02|5056.93
#2025-12-03|5055.46
#2025-12-04|5048.89
#2025-12-05|5008.39
#2025-12-08|4995.52
#2025-12-09|5023.67
#2025-12-10|5025.54
#2025-12-11|5155.93
#2025-12-12|5221.91
#2025-12-15|5281.22
#2025-12-16|5228.57
#2025-12-17|5221.46
#2025-12-18|5204.85
#2025-12-19|5194.09
#2025-12-22|5223.57
#2025-12-23|5234.38
#2025-12-24|5245.71
#2025-12-25|5245.71
#2025-12-26|5229.32
#2025-12-29|5242.14
#2025-12-30|5246.29
#2025-12-31|5203.97
#2026-01-01|5203.97
#2026-01-02|5140.55
#2026-01-05|5217.39
#2026-01-06|5168.27
#2026-01-07|5106.37
#2026-01-08|5190.52
#2026-01-09|5158.81
#2026-01-12|5136.30
#2026-01-13|4994.73
#2026-01-14|5018.65
#2026-01-15|4997.54
#2026-01-16|4967.43
#2026-01-19|4967.43
#2026-01-20|4951.01
#2026-01-21|4939.46
#2026-01-22|4973.80
#2026-01-23|4968.52
#2026-01-26|5022.49
#2026-01-27|4960.44
#2026-01-28|4983.65
#2026-01-29|5043.54
#2026-01-30|5072.83
#2026-02-02|5064.10
#2026-02-03|5056.65
#2026-02-04|5161.83
#2026-02-05|5175.87
#2026-02-06|5146.00
#2026-02-09|4975.99
#2026-02-10|5018.74
#2026-02-11|5057.72
#2026-02-12|5055.17
#2026-02-13|5027.52
#2026-02-16|5027.52
#2026-02-17|5103.16
#2026-02-18|5078.43
#2026-02-19|5059.50
#2026-02-20|5101.80
#2026-02-23|5063.31
#2026-02-24|5096.48
#2026-02-25|5098.64
#2026-02-26|5182.46
#2026-02-27|5188.71
#2026-03-02|5211.34
#2026-03-03|5169.98
#2026-03-04|5153.68
#2026-03-05|5137.81
#2026-03-06|5107.14
#2026-03-09|5019.66
#2026-03-10|4988.32
#2026-03-11|4934.69
#2026-03-12|4932.84
#2026-03-13|4936.70
#2026-03-16|4969.48
#2026-03-17|4964.75
#2026-03-18|4900.66
#2026-03-19|4882.09
#2026-03-20|4924.20
#2026-03-23|4944.22
#2026-03-24|4938.78
#2026-03-25|4917.76
#2026-03-26|4920.04
#2026-03-27|4823.00
#2026-03-30|4922.92
#2026-03-31|4936.94
#2026-04-01|4908.59
#2026-04-02|4945.80
#2026-04-03|4945.80
#2026-04-06|4959.67
#2026-04-07|4954.70