Table Data - Nasdaq US Large Cap Property and Casualty Insurance Net Total Return Index
| Title | Nasdaq US Large Cap Property and Casualty Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL30302025N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-04-02 |
| Last Updated | 2026-04-02 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSL30302025N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1187.86 |
| 2012-12-04 | 1187.16 |
| 2012-12-05 | 1214.36 |
| 2012-12-06 | 1211.02 |
| 2012-12-07 | 1215.19 |
| 2012-12-10 | 1213.41 |
| 2012-12-11 | 1209.02 |
| 2012-12-12 | 1213.10 |
| 2012-12-13 | 1204.20 |
| 2012-12-14 | 1195.73 |
| 2012-12-17 | 1211.58 |
| 2012-12-18 | 1220.59 |
| 2012-12-19 | 1207.82 |
| 2012-12-20 | 1215.37 |
| 2012-12-21 | 1197.84 |
| 2012-12-24 | 1194.75 |
| 2012-12-25 | . |
| 2012-12-26 | 1192.85 |
| 2012-12-27 | 1187.16 |
| 2012-12-28 | 1178.83 |
| 2012-12-31 | 1191.18 |
| 2013-01-01 | . |
| 2013-01-02 | 1216.76 |
| 2013-01-03 | 1225.71 |
| 2013-01-04 | 1236.24 |
| 2013-01-07 | 1223.62 |
| 2013-01-08 | 1216.84 |
| 2013-01-09 | 1225.62 |
| 2013-01-10 | 1240.65 |
| 2013-01-11 | 1246.15 |
| 2013-01-14 | 1248.57 |
| 2013-01-15 | 1252.93 |
| 2013-01-16 | 1251.73 |
| 2013-01-17 | 1256.98 |
| 2013-01-18 | 1260.40 |
| 2013-01-21 | . |
| 2013-01-22 | 1284.76 |
| 2013-01-23 | 1279.12 |
| 2013-01-24 | 1282.34 |
| 2013-01-25 | 1286.39 |
| 2013-01-28 | 1275.75 |
| 2013-01-29 | 1283.02 |
| 2013-01-30 | 1277.32 |
| 2013-01-31 | 1283.73 |
| 2013-02-01 | 1304.74 |
| 2013-02-04 | 1286.99 |
| 2013-02-05 | 1299.12 |
| 2013-02-06 | 1302.68 |
| 2013-02-07 | 1304.71 |
| 2013-02-08 | 1309.34 |
| 2013-02-11 | 1311.33 |
| 2013-02-12 | 1318.90 |
| 2013-02-13 | 1326.13 |
| 2013-02-14 | 1323.49 |
| 2013-02-15 | 1324.84 |
| 2013-02-18 | . |
| 2013-02-19 | 1332.96 |
| 2013-02-20 | 1321.96 |
| 2013-02-21 | 1327.31 |
| 2013-02-22 | 1336.23 |
| 2013-02-25 | 1302.51 |
| 2013-02-26 | 1313.60 |
| 2013-02-27 | 1326.10 |
| 2013-02-28 | 1321.49 |
| 2013-03-01 | 1327.26 |
| 2013-03-04 | 1328.58 |
| 2013-03-05 | 1341.49 |
| 2013-03-06 | 1341.69 |
| 2013-03-07 | 1342.98 |
| 2013-03-08 | 1348.28 |
| 2013-03-11 | 1354.28 |
| 2013-03-12 | 1355.18 |
| 2013-03-13 | 1362.75 |
| 2013-03-14 | 1370.63 |
| 2013-03-15 | 1363.35 |
| 2013-03-18 | 1358.27 |
| 2013-03-19 | 1358.24 |
| 2013-03-20 | 1366.74 |
| 2013-03-21 | 1361.03 |
| 2013-03-22 | 1367.59 |
| 2013-03-25 | 1367.69 |
| 2013-03-26 | 1370.37 |
| 2013-03-27 | 1370.36 |
| 2013-03-28 | 1381.47 |
| 2013-03-29 | . |
| 2013-04-01 | 1380.12 |
| 2013-04-02 | 1389.96 |
| 2013-04-03 | 1378.44 |
| 2013-04-04 | 1387.23 |
| 2013-04-05 | 1384.73 |
| 2013-04-08 | 1397.63 |
| 2013-04-09 | 1400.26 |
| 2013-04-10 | 1399.92 |
| 2013-04-11 | 1413.41 |
| 2013-04-12 | 1412.64 |
| 2013-04-15 | 1377.21 |
| 2013-04-16 | 1396.26 |
| 2013-04-17 | 1379.86 |
| 2013-04-18 | 1366.30 |
| 2013-04-19 | 1379.07 |
| 2013-04-22 | 1379.50 |
| 2013-04-23 | 1400.92 |
| 2013-04-24 | 1401.41 |
| 2013-04-25 | 1399.72 |
| 2013-04-26 | 1388.59 |
| 2013-04-29 | 1391.34 |
| 2013-04-30 | 1392.78 |
| 2013-05-01 | 1377.95 |
| 2013-05-02 | 1379.75 |
| 2013-05-03 | 1396.68 |
| 2013-05-06 | 1403.48 |
| 2013-05-07 | 1411.29 |
| 2013-05-08 | 1423.11 |
| 2013-05-09 | 1413.81 |
| 2013-05-10 | 1414.71 |
| 2013-05-13 | 1415.44 |
| 2013-05-14 | 1436.17 |
| 2013-05-15 | 1440.09 |
| 2013-05-16 | 1429.25 |
| 2013-05-17 | 1426.50 |
| 2013-05-20 | 1418.28 |
| 2013-05-21 | 1402.90 |
| 2013-05-22 | 1396.69 |
| 2013-05-23 | 1391.44 |
| 2013-05-24 | 1393.53 |
| 2013-05-27 | . |
| 2013-05-28 | 1393.76 |
| 2013-05-29 | 1391.73 |
| 2013-05-30 | 1400.54 |
| 2013-05-31 | 1387.68 |
| 2013-06-03 | 1377.56 |
| 2013-06-04 | 1371.35 |
| 2013-06-05 | 1350.94 |
| 2013-06-06 | 1361.31 |
| 2013-06-07 | 1380.18 |
| 2013-06-10 | 1380.77 |
| 2013-06-11 | 1367.04 |
| 2013-06-12 | 1357.64 |
| 2013-06-13 | 1376.03 |
| 2013-06-14 | 1362.70 |
| 2013-06-17 | 1377.75 |
| 2013-06-18 | 1389.50 |
| 2013-06-19 | 1364.20 |
| 2013-06-20 | 1333.54 |
| 2013-06-21 | 1330.48 |
| 2013-06-24 | 1314.49 |
| 2013-06-25 | 1325.67 |
| 2013-06-26 | 1349.05 |
| 2013-06-27 | 1363.47 |
| 2013-06-28 | 1361.32 |
| 2013-07-01 | 1373.16 |
| 2013-07-02 | 1362.95 |
| 2013-07-03 | 1363.84 |
| 2013-07-04 | . |
| 2013-07-05 | 1381.42 |
| 2013-07-08 | 1395.79 |
| 2013-07-09 | 1404.40 |
| 2013-07-10 | 1393.35 |
| 2013-07-11 | 1403.84 |
| 2013-07-12 | 1422.57 |
| 2013-07-15 | 1418.98 |
| 2013-07-16 | 1415.07 |
| 2013-07-17 | 1425.08 |
| 2013-07-18 | 1439.92 |
| 2013-07-19 | 1442.69 |
| 2013-07-22 | 1453.15 |
| 2013-07-23 | 1421.18 |
| 2013-07-24 | 1406.78 |
| 2013-07-25 | 1413.70 |
| 2013-07-26 | 1420.04 |
| 2013-07-29 | 1415.63 |
| 2013-07-30 | 1408.96 |
| 2013-07-31 | 1408.67 |
| 2013-08-01 | 1429.69 |
| 2013-08-02 | 1423.72 |
| 2013-08-05 | 1408.77 |
| 2013-08-06 | 1397.49 |
| 2013-08-07 | 1388.03 |
| 2013-08-08 | 1391.55 |
| 2013-08-09 | 1392.96 |
| 2013-08-12 | 1391.69 |
| 2013-08-13 | 1397.60 |
| 2013-08-14 | 1399.18 |
| 2013-08-15 | 1380.87 |
| 2013-08-16 | 1378.15 |
| 2013-08-19 | 1364.94 |
| 2013-08-20 | 1370.87 |
| 2013-08-21 | 1364.41 |
| 2013-08-22 | 1380.82 |
| 2013-08-23 | 1379.48 |
| 2013-08-26 | 1371.98 |
| 2013-08-27 | 1353.18 |
| 2013-08-28 | 1351.75 |
| 2013-08-29 | 1355.37 |
| 2013-08-30 | 1349.04 |
| 2013-09-02 | . |
| 2013-09-03 | 1360.15 |
| 2013-09-04 | 1363.67 |
| 2013-09-05 | 1363.43 |
| 2013-09-06 | 1362.98 |
| 2013-09-09 | 1386.10 |
| 2013-09-10 | 1394.17 |
| 2013-09-11 | 1415.94 |
| 2013-09-12 | 1404.53 |
| 2013-09-13 | 1410.14 |
| 2013-09-16 | 1424.78 |
| 2013-09-17 | 1432.98 |
| 2013-09-18 | 1450.97 |
| 2013-09-19 | 1464.41 |
| 2013-09-20 | 1457.35 |
| 2013-09-23 | 1454.97 |
| 2013-09-24 | 1451.37 |
| 2013-09-25 | 1455.82 |
| 2013-09-26 | 1454.09 |
| 2013-09-27 | 1448.01 |
| 2013-09-30 | 1438.26 |
| 2013-10-01 | 1442.49 |
| 2013-10-02 | 1444.39 |
| 2013-10-03 | 1428.88 |
| 2013-10-04 | 1445.25 |
| 2013-10-07 | 1434.65 |
| 2013-10-08 | 1414.69 |
| 2013-10-09 | 1413.36 |
| 2013-10-10 | 1445.29 |
| 2013-10-11 | 1454.11 |
| 2013-10-14 | 1460.51 |
| 2013-10-15 | 1448.89 |
| 2013-10-16 | 1476.72 |
| 2013-10-17 | 1485.34 |
| 2013-10-18 | 1489.53 |
| 2013-10-21 | 1491.86 |
| 2013-10-22 | 1493.89 |
| 2013-10-23 | 1480.07 |
| 2013-10-24 | 1486.21 |
| 2013-10-25 | 1477.83 |
| 2013-10-28 | 1476.94 |
| 2013-10-29 | 1483.27 |
| 2013-10-30 | 1476.09 |
| 2013-10-31 | 1465.63 |
| 2013-11-01 | 1468.04 |
| 2013-11-04 | 1472.91 |
| 2013-11-05 | 1472.68 |
| 2013-11-06 | 1488.60 |
| 2013-11-07 | 1478.44 |
| 2013-11-08 | 1496.75 |
| 2013-11-11 | 1498.57 |
| 2013-11-12 | 1475.36 |
| 2013-11-13 | 1490.28 |
| 2013-11-14 | 1504.26 |
| 2013-11-15 | 1508.46 |
| 2013-11-18 | 1502.42 |
| 2013-11-19 | 1500.56 |
| 2013-11-20 | 1494.42 |
| 2013-11-21 | 1522.53 |
| 2013-11-22 | 1535.55 |
| 2013-11-25 | 1536.08 |
| 2013-11-26 | 1539.65 |
| 2013-11-27 | 1540.75 |
| 2013-11-28 | . |
| 2013-11-29 | 1534.91 |
| 2013-12-02 | 1520.00 |
| 2013-12-03 | 1513.81 |
| 2013-12-04 | 1504.38 |
| 2013-12-05 | 1492.35 |
| 2013-12-06 | 1517.55 |
| 2013-12-09 | 1514.44 |
| 2013-12-10 | 1508.15 |
| 2013-12-11 | 1487.98 |
| 2013-12-12 | 1479.65 |
| 2013-12-13 | 1476.17 |
| 2013-12-16 | 1480.19 |
| 2013-12-17 | 1471.34 |
| 2013-12-18 | 1491.42 |
| 2013-12-19 | 1500.23 |
| 2013-12-20 | 1511.44 |
| 2013-12-23 | 1514.43 |
| 2013-12-24 | 1521.27 |
| 2013-12-25 | . |
| 2013-12-26 | 1527.13 |
| 2013-12-27 | 1524.50 |
| 2013-12-30 | 1532.53 |
| 2013-12-31 | 1539.40 |
| 2014-01-01 | . |
| 2014-01-02 | 1513.25 |
| 2014-01-03 | 1504.31 |
| 2014-01-06 | 1498.69 |
| 2014-01-07 | 1492.45 |
| 2014-01-08 | 1481.86 |
| 2014-01-09 | 1482.73 |
| 2014-01-10 | 1482.83 |
| 2014-01-13 | 1462.73 |
| 2014-01-14 | 1477.45 |
| 2014-01-15 | 1480.21 |
| 2014-01-16 | 1469.92 |
| 2014-01-17 | 1463.85 |
| 2014-01-20 | . |
| 2014-01-21 | 1454.55 |
| 2014-01-22 | 1448.35 |
| 2014-01-23 | 1423.89 |
| 2014-01-24 | 1393.70 |
| 2014-01-27 | 1395.81 |
| 2014-01-28 | 1416.02 |
| 2014-01-29 | 1406.28 |
| 2014-01-30 | 1418.18 |
| 2014-01-31 | 1393.85 |
| 2014-02-03 | 1367.54 |
| 2014-02-04 | 1372.82 |
| 2014-02-05 | 1372.45 |
| 2014-02-06 | 1392.38 |
| 2014-02-07 | 1403.07 |
| 2014-02-10 | 1403.36 |
| 2014-02-11 | 1421.75 |
| 2014-02-12 | 1410.82 |
| 2014-02-13 | 1418.12 |
| 2014-02-14 | 1430.09 |
| 2014-02-17 | . |
| 2014-02-18 | 1430.51 |
| 2014-02-19 | 1419.98 |
| 2014-02-20 | 1430.92 |
| 2014-02-21 | 1434.94 |
| 2014-02-24 | 1431.27 |
| 2014-02-25 | 1429.09 |
| 2014-02-26 | 1429.06 |
| 2014-02-27 | 1439.62 |
| 2014-02-28 | 1446.95 |
| 2014-03-03 | 1433.44 |
| 2014-03-04 | 1449.88 |
| 2014-03-05 | 1452.79 |
| 2014-03-06 | 1459.47 |
| 2014-03-07 | 1459.92 |
| 2014-03-10 | 1459.43 |
| 2014-03-11 | 1453.68 |
| 2014-03-12 | 1448.80 |
| 2014-03-13 | 1439.87 |
| 2014-03-14 | 1441.28 |
| 2014-03-17 | 1452.63 |
| 2014-03-18 | 1455.42 |
| 2014-03-19 | 1443.58 |
| 2014-03-20 | 1447.32 |
| 2014-03-21 | 1460.06 |
| 2014-03-24 | 1457.43 |
| 2014-03-25 | 1460.05 |
| 2014-03-26 | 1450.21 |
| 2014-03-27 | 1448.78 |
| 2014-03-28 | 1457.21 |
| 2014-03-31 | 1475.96 |
| 2014-04-01 | 1471.49 |
| 2014-04-02 | 1471.63 |
| 2014-04-03 | 1479.37 |
| 2014-04-04 | 1475.42 |
| 2014-04-07 | 1464.43 |
| 2014-04-08 | 1465.51 |
| 2014-04-09 | 1477.25 |
| 2014-04-10 | 1463.62 |
| 2014-04-11 | 1464.70 |
| 2014-04-14 | 1470.25 |
| 2014-04-15 | 1476.89 |
| 2014-04-16 | 1490.86 |
| 2014-04-17 | 1487.17 |
| 2014-04-18 | . |
| 2014-04-21 | 1483.73 |
| 2014-04-22 | 1487.22 |
| 2014-04-23 | 1494.04 |
| 2014-04-24 | 1505.87 |
| 2014-04-25 | 1495.26 |
| 2014-04-28 | 1506.90 |
| 2014-04-29 | 1519.15 |
| 2014-04-30 | 1518.38 |
| 2014-05-01 | 1525.91 |
| 2014-05-02 | 1525.21 |
| 2014-05-05 | 1523.05 |
| 2014-05-06 | 1511.95 |
| 2014-05-07 | 1532.79 |
| 2014-05-08 | 1528.67 |
| 2014-05-09 | 1530.31 |
| 2014-05-12 | 1538.12 |
| 2014-05-13 | 1544.91 |
| 2014-05-14 | 1540.62 |
| 2014-05-15 | 1530.26 |
| 2014-05-16 | 1534.15 |
| 2014-05-19 | 1538.75 |
| 2014-05-20 | 1535.52 |
| 2014-05-21 | 1541.06 |
| 2014-05-22 | 1539.41 |
| 2014-05-23 | 1538.07 |
| 2014-05-26 | . |
| 2014-05-27 | 1544.56 |
| 2014-05-28 | 1544.18 |
| 2014-05-29 | 1549.51 |
| 2014-05-30 | 1545.47 |
| 2014-06-02 | 1547.30 |
| 2014-06-03 | 1542.55 |
| 2014-06-04 | 1557.77 |
| 2014-06-05 | 1564.71 |
| 2014-06-06 | 1567.73 |
| 2014-06-09 | 1568.00 |
| 2014-06-10 | 1568.00 |
| 2014-06-11 | 1562.53 |
| 2014-06-12 | 1559.63 |
| 2014-06-13 | 1564.09 |
| 2014-06-16 | 1562.18 |
| 2014-06-17 | 1566.78 |
| 2014-06-18 | 1570.41 |
| 2014-06-19 | 1574.72 |
| 2014-06-20 | 1567.29 |
| 2014-06-23 | 1568.82 |
| 2014-06-24 | 1563.04 |
| 2014-06-25 | 1561.35 |
| 2014-06-26 | 1553.15 |
| 2014-06-27 | 1552.91 |
| 2014-06-30 | 1555.91 |
| 2014-07-01 | 1569.70 |
| 2014-07-02 | 1560.49 |
| 2014-07-03 | 1566.14 |
| 2014-07-04 | . |
| 2014-07-07 | 1564.36 |
| 2014-07-08 | 1558.48 |
| 2014-07-09 | 1563.28 |
| 2014-07-10 | 1552.51 |
| 2014-07-11 | 1555.58 |
| 2014-07-14 | 1562.15 |
| 2014-07-15 | 1566.76 |
| 2014-07-16 | 1562.50 |
| 2014-07-17 | 1546.76 |
| 2014-07-18 | 1556.96 |
| 2014-07-21 | 1556.64 |
| 2014-07-22 | 1536.45 |
| 2014-07-23 | 1544.18 |
| 2014-07-24 | 1550.75 |
| 2014-07-25 | 1530.52 |
| 2014-07-28 | 1526.32 |
| 2014-07-29 | 1513.56 |
| 2014-07-30 | 1505.46 |
| 2014-07-31 | 1493.69 |
| 2014-08-01 | 1492.63 |
| 2014-08-04 | 1498.73 |
| 2014-08-05 | 1493.06 |
| 2014-08-06 | 1501.57 |
| 2014-08-07 | 1498.70 |
| 2014-08-08 | 1509.59 |
| 2014-08-11 | 1511.43 |
| 2014-08-12 | 1519.28 |
| 2014-08-13 | 1527.31 |
| 2014-08-14 | 1541.72 |
| 2014-08-15 | 1541.79 |
| 2014-08-18 | 1552.66 |
| 2014-08-19 | 1551.84 |
| 2014-08-20 | 1556.49 |
| 2014-08-21 | 1568.11 |
| 2014-08-22 | 1560.80 |
| 2014-08-25 | 1572.36 |
| 2014-08-26 | 1573.51 |
| 2014-08-27 | 1576.85 |
| 2014-08-28 | 1573.86 |
| 2014-08-29 | 1580.23 |
| 2014-09-01 | . |
| 2014-09-02 | 1582.70 |
| 2014-09-03 | 1580.37 |
| 2014-09-04 | 1574.57 |
| 2014-09-05 | 1576.61 |
| 2014-09-08 | 1572.00 |
| 2014-09-09 | 1563.25 |
| 2014-09-10 | 1565.59 |
| 2014-09-11 | 1564.44 |
| 2014-09-12 | 1558.05 |
| 2014-09-15 | 1570.80 |
| 2014-09-16 | 1572.85 |
| 2014-09-17 | 1574.82 |
| 2014-09-18 | 1593.10 |
| 2014-09-19 | 1587.52 |
| 2014-09-22 | 1582.19 |
| 2014-09-23 | 1565.69 |
| 2014-09-24 | 1581.56 |
| 2014-09-25 | 1565.50 |
| 2014-09-26 | 1576.95 |
| 2014-09-29 | 1568.49 |
| 2014-09-30 | 1567.59 |
| 2014-10-01 | 1555.34 |
| 2014-10-02 | 1563.20 |
| 2014-10-03 | 1585.55 |
| 2014-10-06 | 1584.57 |
| 2014-10-07 | 1566.22 |
| 2014-10-08 | 1588.19 |
| 2014-10-09 | 1567.47 |
| 2014-10-10 | 1567.89 |
| 2014-10-13 | 1555.18 |
| 2014-10-14 | 1564.47 |
| 2014-10-15 | 1542.85 |
| 2014-10-16 | 1537.38 |
| 2014-10-17 | 1560.49 |
| 2014-10-20 | 1565.13 |
| 2014-10-21 | 1589.96 |
| 2014-10-22 | 1588.82 |
| 2014-10-23 | 1594.29 |
| 2014-10-24 | 1615.63 |
| 2014-10-27 | 1632.20 |
| 2014-10-28 | 1642.50 |
| 2014-10-29 | 1635.05 |
| 2014-10-30 | 1646.17 |
| 2014-10-31 | 1661.65 |
| 2014-11-03 | 1653.65 |
| 2014-11-04 | 1665.55 |
| 2014-11-05 | 1678.90 |
| 2014-11-06 | 1682.92 |
| 2014-11-07 | 1686.97 |
| 2014-11-10 | 1696.47 |
| 2014-11-11 | 1691.88 |
| 2014-11-12 | 1694.80 |
| 2014-11-13 | 1693.78 |
| 2014-11-14 | 1686.66 |
| 2014-11-17 | 1690.33 |
| 2014-11-18 | 1693.79 |
| 2014-11-19 | 1701.78 |
| 2014-11-20 | 1705.82 |
| 2014-11-21 | 1708.87 |
| 2014-11-24 | 1715.50 |
| 2014-11-25 | 1711.19 |
| 2014-11-26 | 1715.99 |
| 2014-11-27 | . |
| 2014-11-28 | 1719.19 |
| 2014-12-01 | 1716.62 |
| 2014-12-02 | 1720.89 |
| 2014-12-03 | 1725.95 |
| 2014-12-04 | 1728.66 |
| 2014-12-05 | 1730.98 |
| 2014-12-08 | 1746.68 |
| 2014-12-09 | 1730.73 |
| 2014-12-10 | 1715.85 |
| 2014-12-11 | 1722.46 |
| 2014-12-12 | 1692.81 |
| 2014-12-15 | 1686.33 |
| 2014-12-16 | 1677.27 |
| 2014-12-17 | 1702.89 |
| 2014-12-18 | 1733.34 |
| 2014-12-19 | 1735.73 |
| 2014-12-22 | 1744.31 |
| 2014-12-23 | 1757.19 |
| 2014-12-24 | 1754.21 |
| 2014-12-25 | . |
| 2014-12-26 | 1756.72 |
| 2014-12-29 | 1760.29 |
| 2014-12-30 | 1759.36 |
| 2014-12-31 | 1741.41 |
| 2015-01-01 | . |
| 2015-01-02 | 1735.49 |
| 2015-01-05 | 1708.46 |
| 2015-01-06 | 1693.89 |
| 2015-01-07 | 1718.76 |
| 2015-01-08 | 1749.87 |
| 2015-01-09 | 1727.71 |
| 2015-01-12 | 1710.49 |
| 2015-01-13 | 1714.61 |
| 2015-01-14 | 1689.73 |
| 2015-01-15 | 1690.34 |
| 2015-01-16 | 1721.87 |
| 2015-01-19 | . |
| 2015-01-20 | 1709.60 |
| 2015-01-21 | 1704.07 |
| 2015-01-22 | 1745.56 |
| 2015-01-23 | 1732.73 |
| 2015-01-26 | 1736.08 |
| 2015-01-27 | 1721.49 |
| 2015-01-28 | 1696.35 |
| 2015-01-29 | 1706.72 |
| 2015-01-30 | 1668.17 |
| 2015-02-02 | 1692.06 |
| 2015-02-03 | 1716.42 |
| 2015-02-04 | 1726.18 |
| 2015-02-05 | 1738.21 |
| 2015-02-06 | 1730.13 |
| 2015-02-09 | 1717.26 |
| 2015-02-10 | 1721.98 |
| 2015-02-11 | 1737.56 |
| 2015-02-12 | 1746.83 |
| 2015-02-13 | 1749.42 |
| 2015-02-16 | . |
| 2015-02-17 | 1747.71 |
| 2015-02-18 | 1743.79 |
| 2015-02-19 | 1746.02 |
| 2015-02-20 | 1746.75 |
| 2015-02-23 | 1735.49 |
| 2015-02-24 | 1746.97 |
| 2015-02-25 | 1737.69 |
| 2015-02-26 | 1745.83 |
| 2015-02-27 | 1736.41 |
| 2015-03-02 | 1745.29 |
| 2015-03-03 | 1737.41 |
| 2015-03-04 | 1720.29 |
| 2015-03-05 | 1728.58 |
| 2015-03-06 | 1711.44 |
| 2015-03-09 | 1723.13 |
| 2015-03-10 | 1688.50 |
| 2015-03-11 | 1703.46 |
| 2015-03-12 | 1734.86 |
| 2015-03-13 | 1717.79 |
| 2015-03-16 | 1747.57 |
| 2015-03-17 | 1742.63 |
| 2015-03-18 | 1759.56 |
| 2015-03-19 | 1753.55 |
| 2015-03-20 | 1763.34 |
| 2015-03-23 | 1764.01 |
| 2015-03-24 | 1749.22 |
| 2015-03-25 | 1730.75 |
| 2015-03-26 | 1722.70 |
| 2015-03-27 | 1724.41 |
| 2015-03-30 | 1751.00 |
| 2015-03-31 | 1740.95 |
| 2015-04-01 | 1733.03 |
| 2015-04-02 | 1739.21 |
| 2015-04-03 | . |
| 2015-04-06 | 1747.21 |
| 2015-04-07 | 1738.02 |
| 2015-04-08 | 1737.63 |
| 2015-04-09 | 1740.08 |
| 2015-04-10 | 1742.56 |
| 2015-04-13 | 1744.91 |
| 2015-04-14 | 1743.98 |
| 2015-04-15 | 1751.84 |
| 2015-04-16 | 1757.41 |
| 2015-04-17 | 1722.88 |
| 2015-04-20 | 1735.88 |
| 2015-04-21 | 1701.68 |
| 2015-04-22 | 1697.17 |
| 2015-04-23 | 1706.86 |
| 2015-04-24 | 1711.89 |
| 2015-04-27 | 1698.52 |
| 2015-04-28 | 1709.82 |
| 2015-04-29 | 1697.93 |
| 2015-04-30 | 1682.77 |
| 2015-05-01 | 1694.40 |
| 2015-05-04 | 1694.87 |
| 2015-05-05 | 1692.71 |
| 2015-05-06 | 1675.31 |
| 2015-05-07 | 1685.74 |
| 2015-05-08 | 1695.54 |
| 2015-05-11 | 1682.41 |
| 2015-05-12 | 1671.80 |
| 2015-05-13 | 1672.26 |
| 2015-05-14 | 1689.31 |
| 2015-05-15 | 1685.05 |
| 2015-05-18 | 1694.02 |
| 2015-05-19 | 1700.94 |
| 2015-05-20 | 1701.81 |
| 2015-05-21 | 1694.21 |
| 2015-05-22 | 1685.76 |
| 2015-05-25 | . |
| 2015-05-26 | 1667.45 |
| 2015-05-27 | 1678.26 |
| 2015-05-28 | 1681.21 |
| 2015-05-29 | 1667.61 |
| 2015-06-01 | 1663.14 |
| 2015-06-02 | 1663.73 |
| 2015-06-03 | 1673.66 |
| 2015-06-04 | 1656.71 |
| 2015-06-05 | 1644.35 |
| 2015-06-08 | 1626.71 |
| 2015-06-09 | 1627.10 |
| 2015-06-10 | 1654.43 |
| 2015-06-11 | 1669.08 |
| 2015-06-12 | 1660.96 |
| 2015-06-15 | 1651.12 |
| 2015-06-16 | 1663.14 |
| 2015-06-17 | 1666.26 |
| 2015-06-18 | 1689.81 |
| 2015-06-19 | 1660.66 |
| 2015-06-22 | 1665.97 |
| 2015-06-23 | 1667.27 |
| 2015-06-24 | 1650.50 |
| 2015-06-25 | 1628.68 |
| 2015-06-26 | 1640.93 |
| 2015-06-29 | 1611.04 |
| 2015-06-30 | 1616.70 |
| 2015-07-01 | 1704.05 |
| 2015-07-02 | 1708.32 |
| 2015-07-03 | . |
| 2015-07-06 | 1705.16 |
| 2015-07-07 | 1723.51 |
| 2015-07-08 | 1700.62 |
| 2015-07-09 | 1715.85 |
| 2015-07-10 | 1728.78 |
| 2015-07-13 | 1744.20 |
| 2015-07-14 | 1743.61 |
| 2015-07-15 | 1747.81 |
| 2015-07-16 | 1754.45 |
| 2015-07-17 | 1756.30 |
| 2015-07-20 | 1751.96 |
| 2015-07-21 | 1755.28 |
| 2015-07-22 | 1775.39 |
| 2015-07-23 | 1772.32 |
| 2015-07-24 | 1772.38 |
| 2015-07-27 | 1776.40 |
| 2015-07-28 | 1783.31 |
| 2015-07-29 | 1790.60 |
| 2015-07-30 | 1795.24 |
| 2015-07-31 | 1791.82 |
| 2015-08-03 | 1805.45 |
| 2015-08-04 | 1769.60 |
| 2015-08-05 | 1774.49 |
| 2015-08-06 | 1763.50 |
| 2015-08-07 | 1765.38 |
| 2015-08-10 | 1776.78 |
| 2015-08-11 | 1778.14 |
| 2015-08-12 | 1771.23 |
| 2015-08-13 | 1776.47 |
| 2015-08-14 | 1785.93 |
| 2015-08-17 | 1788.22 |
| 2015-08-18 | 1789.56 |
| 2015-08-19 | 1784.39 |
| 2015-08-20 | 1755.98 |
| 2015-08-21 | 1717.86 |
| 2015-08-24 | 1656.21 |
| 2015-08-25 | 1633.80 |
| 2015-08-26 | 1663.27 |
| 2015-08-27 | 1692.91 |
| 2015-08-28 | 1682.39 |
| 2015-08-31 | 1674.02 |
| 2015-09-01 | 1640.24 |
| 2015-09-02 | 1659.25 |
| 2015-09-03 | 1669.95 |
| 2015-09-04 | 1647.23 |
| 2015-09-07 | . |
| 2015-09-08 | 1677.66 |
| 2015-09-09 | 1657.59 |
| 2015-09-10 | 1664.58 |
| 2015-09-11 | 1671.23 |
| 2015-09-14 | 1666.00 |
| 2015-09-15 | 1684.82 |
| 2015-09-16 | 1695.75 |
| 2015-09-17 | 1693.42 |
| 2015-09-18 | 1664.00 |
| 2015-09-21 | 1686.46 |
| 2015-09-22 | 1668.77 |
| 2015-09-23 | 1672.82 |
| 2015-09-24 | 1671.22 |
| 2015-09-25 | 1687.44 |
| 2015-09-28 | 1660.22 |
| 2015-09-29 | 1671.29 |
| 2015-09-30 | 1681.85 |
| 2015-10-01 | 1667.71 |
| 2015-10-02 | 1686.14 |
| 2015-10-05 | 1710.79 |
| 2015-10-06 | 1701.04 |
| 2015-10-07 | 1717.49 |
| 2015-10-08 | 1741.35 |
| 2015-10-09 | 1733.38 |
| 2015-10-12 | 1744.18 |
| 2015-10-13 | 1733.81 |
| 2015-10-14 | 1715.92 |
| 2015-10-15 | 1747.62 |
| 2015-10-16 | 1762.41 |
| 2015-10-19 | 1774.13 |
| 2015-10-20 | 1796.53 |
| 2015-10-21 | 1806.18 |
| 2015-10-22 | 1832.38 |
| 2015-10-23 | 1833.22 |
| 2015-10-26 | 1837.90 |
| 2015-10-27 | 1824.86 |
| 2015-10-28 | 1849.58 |
| 2015-10-29 | 1850.72 |
| 2015-10-30 | 1826.78 |
| 2015-11-02 | 1841.06 |
| 2015-11-03 | 1840.89 |
| 2015-11-04 | 1832.08 |
| 2015-11-05 | 1835.55 |
| 2015-11-06 | 1833.23 |
| 2015-11-09 | 1819.68 |
| 2015-11-10 | 1829.95 |
| 2015-11-11 | 1829.62 |
| 2015-11-12 | 1799.96 |
| 2015-11-13 | 1797.61 |
| 2015-11-16 | 1818.33 |
| 2015-11-17 | 1814.34 |
| 2015-11-18 | 1844.63 |
| 2015-11-19 | 1849.02 |
| 2015-11-20 | 1858.26 |
| 2015-11-23 | 1858.25 |
| 2015-11-24 | 1856.64 |
| 2015-11-25 | 1843.12 |
| 2015-11-26 | . |
| 2015-11-27 | 1845.47 |
| 2015-11-30 | 1839.98 |
| 2015-12-01 | 1859.19 |
| 2015-12-02 | 1845.23 |
| 2015-12-03 | 1817.42 |
| 2015-12-04 | 1867.97 |
| 2015-12-07 | 1861.90 |
| 2015-12-08 | 1846.20 |
| 2015-12-09 | 1824.12 |
| 2015-12-10 | 1822.33 |
| 2015-12-11 | 1797.15 |
| 2015-12-14 | 1809.63 |
| 2015-12-15 | 1837.13 |
| 2015-12-16 | 1857.56 |
| 2015-12-17 | 1834.74 |
| 2015-12-18 | 1800.40 |
| 2015-12-21 | 1816.15 |
| 2015-12-22 | 1848.42 |
| 2015-12-23 | 1861.59 |
| 2015-12-24 | 1866.26 |
| 2015-12-25 | . |
| 2015-12-28 | 1864.10 |
| 2015-12-29 | 1887.77 |
| 2015-12-30 | 1872.73 |
| 2015-12-31 | 1850.84 |
| 2016-01-01 | . |
| 2016-01-04 | 1806.99 |
| 2016-01-05 | 1818.18 |
| 2016-01-06 | 1791.46 |
| 2016-01-07 | 1756.99 |
| 2016-01-08 | 1739.50 |
| 2016-01-11 | 1745.81 |
| 2016-01-12 | 1762.88 |
| 2016-01-13 | 1731.36 |
| 2016-01-14 | 1747.47 |
| 2016-01-15 | 1727.90 |
| 2016-01-18 | . |
| 2016-01-19 | 1736.81 |
| 2016-01-20 | 1719.48 |
| 2016-01-21 | 1709.52 |
| 2016-01-22 | 1725.55 |
| 2016-01-25 | 1698.40 |
| 2016-01-26 | 1709.34 |
| 2016-01-27 | 1714.45 |
| 2016-01-28 | 1732.23 |
| 2016-01-29 | 1779.40 |
| 2016-02-01 | 1780.85 |
| 2016-02-02 | 1764.20 |
| 2016-02-03 | 1766.02 |
| 2016-02-04 | 1779.67 |
| 2016-02-05 | 1778.06 |
| 2016-02-08 | 1759.37 |
| 2016-02-09 | 1768.93 |
| 2016-02-10 | 1770.49 |
| 2016-02-11 | 1742.66 |
| 2016-02-12 | 1797.22 |
| 2016-02-15 | . |
| 2016-02-16 | 1808.81 |
| 2016-02-17 | 1828.86 |
| 2016-02-18 | 1820.64 |
| 2016-02-19 | 1815.00 |
| 2016-02-22 | 1831.49 |
| 2016-02-23 | 1810.66 |
| 2016-02-24 | 1816.50 |
| 2016-02-25 | 1838.61 |
| 2016-02-26 | 1829.29 |
| 2016-02-29 | 1808.53 |
| 2016-03-01 | 1849.65 |
| 2016-03-02 | 1859.97 |
| 2016-03-03 | 1860.47 |
| 2016-03-04 | 1857.12 |
| 2016-03-07 | 1853.74 |
| 2016-03-08 | 1845.82 |
| 2016-03-09 | 1853.43 |
| 2016-03-10 | 1850.46 |
| 2016-03-11 | 1887.02 |
| 2016-03-14 | 1877.00 |
| 2016-03-15 | 1887.73 |
| 2016-03-16 | 1897.49 |
| 2016-03-17 | 1921.50 |
| 2016-03-18 | 1932.38 |
| 2016-03-21 | 1927.63 |
| 2016-03-22 | 1921.73 |
| 2016-03-23 | 1916.30 |
| 2016-03-24 | 1907.10 |
| 2016-03-25 | . |
| 2016-03-28 | 1914.70 |
| 2016-03-29 | 1920.16 |
| 2016-03-30 | 1928.84 |
| 2016-03-31 | 1921.08 |
| 2016-04-01 | 1942.05 |
| 2016-04-04 | 1931.25 |
| 2016-04-05 | 1901.04 |
| 2016-04-06 | 1911.47 |
| 2016-04-07 | 1888.18 |
| 2016-04-08 | 1902.05 |
| 2016-04-11 | 1899.65 |
| 2016-04-12 | 1916.55 |
| 2016-04-13 | 1930.37 |
| 2016-04-14 | 1916.45 |
| 2016-04-15 | 1918.86 |
| 2016-04-18 | 1931.95 |
| 2016-04-19 | 1934.96 |
| 2016-04-20 | 1931.94 |
| 2016-04-21 | 1867.17 |
| 2016-04-22 | 1885.23 |
| 2016-04-25 | 1879.50 |
| 2016-04-26 | 1880.06 |
| 2016-04-27 | 1877.89 |
| 2016-04-28 | 1854.21 |
| 2016-04-29 | 1861.44 |
| 2016-05-02 | 1876.57 |
| 2016-05-03 | 1873.06 |
| 2016-05-04 | 1866.79 |
| 2016-05-05 | 1908.43 |
| 2016-05-06 | 1904.17 |
| 2016-05-09 | 1912.45 |
| 2016-05-10 | 1940.57 |
| 2016-05-11 | 1922.95 |
| 2016-05-12 | 1939.21 |
| 2016-05-13 | 1935.05 |
| 2016-05-16 | 1934.79 |
| 2016-05-17 | 1916.61 |
| 2016-05-18 | 1932.84 |
| 2016-05-19 | 1921.13 |
| 2016-05-20 | 1940.70 |
| 2016-05-23 | 1936.04 |
| 2016-05-24 | 1957.37 |
| 2016-05-25 | 1953.98 |
| 2016-05-26 | 1950.36 |
| 2016-05-27 | 1960.56 |
| 2016-05-30 | . |
| 2016-05-31 | 1953.67 |
| 2016-06-01 | 1962.23 |
| 2016-06-02 | 1963.80 |
| 2016-06-03 | 1957.12 |
| 2016-06-06 | 1951.27 |
| 2016-06-07 | 1945.74 |
| 2016-06-08 | 1952.47 |
| 2016-06-09 | 1952.73 |
| 2016-06-10 | 1942.79 |
| 2016-06-13 | 1924.48 |
| 2016-06-14 | 1918.24 |
| 2016-06-15 | 1907.75 |
| 2016-06-16 | 1921.91 |
| 2016-06-17 | 1910.84 |
| 2016-06-20 | 1920.43 |
| 2016-06-21 | 1929.83 |
| 2016-06-22 | 1929.16 |
| 2016-06-23 | 1964.80 |
| 2016-06-24 | 1902.95 |
| 2016-06-27 | 1879.92 |
| 2016-06-28 | 1932.20 |
| 2016-06-29 | 1969.91 |
| 2016-06-30 | 2015.02 |
| 2016-07-01 | 2006.31 |
| 2016-07-04 | . |
| 2016-07-05 | 1990.21 |
| 2016-07-06 | 1994.28 |
| 2016-07-07 | 1985.43 |
| 2016-07-08 | 2008.14 |
| 2016-07-11 | 2005.57 |
| 2016-07-12 | 2002.27 |
| 2016-07-13 | 2001.50 |
| 2016-07-14 | 2007.82 |
| 2016-07-15 | 2002.11 |
| 2016-07-18 | 1992.46 |
| 2016-07-19 | 1987.03 |
| 2016-07-20 | 1984.13 |
| 2016-07-21 | 1976.51 |
| 2016-07-22 | 1991.10 |
| 2016-07-25 | 1987.90 |
| 2016-07-26 | 1986.91 |
| 2016-07-27 | 1976.35 |
| 2016-07-28 | 1987.29 |
| 2016-07-29 | 1969.46 |
| 2016-08-01 | 1968.51 |
| 2016-08-02 | 1964.33 |
| 2016-08-03 | 1972.51 |
| 2016-08-04 | 1973.99 |
| 2016-08-05 | 1994.26 |
| 2016-08-08 | 1995.24 |
| 2016-08-09 | 1994.98 |
| 2016-08-10 | 1988.77 |
| 2016-08-11 | 1990.85 |
| 2016-08-12 | 1987.69 |
| 2016-08-15 | 1990.68 |
| 2016-08-16 | 1977.79 |
| 2016-08-17 | 1977.97 |
| 2016-08-18 | 1990.21 |
| 2016-08-19 | 1981.76 |
| 2016-08-22 | 1978.24 |
| 2016-08-23 | 1967.27 |
| 2016-08-24 | 1966.82 |
| 2016-08-25 | 1978.19 |
| 2016-08-26 | 1970.93 |
| 2016-08-29 | 1989.72 |
| 2016-08-30 | 1993.22 |
| 2016-08-31 | 1991.65 |
| 2016-09-01 | 1988.60 |
| 2016-09-02 | 1999.71 |
| 2016-09-05 | . |
| 2016-09-06 | 2005.92 |
| 2016-09-07 | 2003.49 |
| 2016-09-08 | 1987.52 |
| 2016-09-09 | 1948.82 |
| 2016-09-12 | 1972.73 |
| 2016-09-13 | 1954.32 |
| 2016-09-14 | 1937.65 |
| 2016-09-15 | 1952.57 |
| 2016-09-16 | 1940.66 |
| 2016-09-19 | 1947.83 |
| 2016-09-20 | 1947.80 |
| 2016-09-21 | 1968.13 |
| 2016-09-22 | 1980.01 |
| 2016-09-23 | 1955.08 |
| 2016-09-26 | 1941.20 |
| 2016-09-27 | 1954.77 |
| 2016-09-28 | 1967.32 |
| 2016-09-29 | 1947.67 |
| 2016-09-30 | 1964.33 |
#2016-10-03|1943.83
#2016-10-04|1930.51
#2016-10-05|1938.52
#2016-10-06|1928.43
#2016-10-07|1954.66
#2016-10-10|1962.45
#2016-10-11|1945.82
#2016-10-12|1966.26
#2016-10-13|1969.33
#2016-10-14|1978.10
#2016-10-17|1973.68
#2016-10-18|1969.08
#2016-10-19|1977.85
#2016-10-20|1927.08
#2016-10-21|1909.23
#2016-10-24|1914.94
#2016-10-25|1915.46
#2016-10-26|1935.84
#2016-10-27|1926.67
#2016-10-28|1931.61
#2016-10-31|1939.58
#2016-11-01|1914.74
#2016-11-02|1901.99
#2016-11-03|1905.73
#2016-11-04|1884.31
#2016-11-07|1903.20
#2016-11-08|1930.78
#2016-11-09|1940.20
#2016-11-10|1969.09
#2016-11-11|1975.21
#2016-11-14|1992.95
#2016-11-15|1984.78
#2016-11-16|1974.03
#2016-11-17|1983.06
#2016-11-18|1992.86
#2016-11-21|2003.03
#2016-11-22|2003.25
#2016-11-23|2010.53
#2016-11-24| .
#2016-11-25|2014.69
#2016-11-28|2012.24
#2016-11-29|2009.77
#2016-11-30|2004.99
#2016-12-01|2019.04
#2016-12-02|2014.00
#2016-12-05|2018.32
#2016-12-06|2034.30
#2016-12-07|2059.33
#2016-12-08|2065.04
#2016-12-09|2076.53
#2016-12-12|2090.23
#2016-12-13|2092.77
#2016-12-14|2078.24
#2016-12-15|2088.71
#2016-12-16|2096.58
#2016-12-19|2105.70
#2016-12-20|2110.13
#2016-12-21|2113.06
#2016-12-22|2111.62
#2016-12-23|2110.77
#2016-12-26| .
#2016-12-27|2109.30
#2016-12-28|2103.95
#2016-12-29|2102.34
#2016-12-30|2100.98
#2017-01-02| .
#2017-01-03|2098.50
#2017-01-04|2098.46
#2017-01-05|2083.82
#2017-01-06|2089.52
#2017-01-09|2067.99
#2017-01-10|2074.27
#2017-01-11|2077.99
#2017-01-12|2060.06
#2017-01-13|2065.39
#2017-01-16| .
#2017-01-17|2065.55
#2017-01-18|2083.90
#2017-01-19|2074.35
#2017-01-20|2078.95
#2017-01-23|2076.85
#2017-01-24|2085.19
#2017-01-25|2109.42
#2017-01-26|2114.14
#2017-01-27|2110.62
#2017-01-30|2093.82
#2017-01-31|2094.88
#2017-02-01|2074.76
#2017-02-02|2104.10
#2017-02-03|2109.50
#2017-02-06|2110.18
#2017-02-07|2106.74
#2017-02-08|2104.66
#2017-02-09|2122.21
#2017-02-10|2137.25
#2017-02-13|2149.01
#2017-02-14|2153.40
#2017-02-15|2170.83
#2017-02-16|2182.39
#2017-02-17|2184.24
#2017-02-20| .
#2017-02-21|2191.97
#2017-02-22|2196.95
#2017-02-23|2209.68
#2017-02-24|2206.80
#2017-02-27|2200.38
#2017-02-28|2208.72
#2017-03-01|2243.54
#2017-03-02|2222.05
#2017-03-03|2224.32
#2017-03-06|2206.09
#2017-03-07|2203.56
#2017-03-08|2197.39
#2017-03-09|2204.48
#2017-03-10|2213.87
#2017-03-13|2210.78
#2017-03-14|2213.72
#2017-03-15|2225.43
#2017-03-16|2221.74
#2017-03-17|2227.40
#2017-03-20|2214.16
#2017-03-21|2196.22
#2017-03-22|2195.44
#2017-03-23|2191.29
#2017-03-24|2181.81
#2017-03-27|2186.01
#2017-03-28|2206.22
#2017-03-29|2191.07
#2017-03-30|2200.68
#2017-03-31|2192.32
#2017-04-03|2188.41
#2017-04-04|2200.84
#2017-04-05|2192.73
#2017-04-06|2196.93
#2017-04-07|2193.13
#2017-04-10|2205.36
#2017-04-11|2202.96
#2017-04-12|2194.08
#2017-04-13|2183.33
#2017-04-14| .
#2017-04-17|2207.26
#2017-04-18|2188.27
#2017-04-19|2179.86
#2017-04-20|2180.77
#2017-04-21|2173.14
#2017-04-24|2199.10
#2017-04-25|2210.60
#2017-04-26|2225.56
#2017-04-27|2230.44
#2017-04-28|2208.57
#2017-05-01|2209.00
#2017-05-02|2202.85
#2017-05-03|2224.37
#2017-05-04|2233.08
#2017-05-05|2234.58
#2017-05-08|2222.13
#2017-05-09|2206.91
#2017-05-10|2218.83
#2017-05-11|2209.88
#2017-05-12|2203.86
#2017-05-15|2212.83
#2017-05-16|2207.41
#2017-05-17|2214.51
#2017-05-18|2229.38
#2017-05-19|2219.84
#2017-05-22|2237.42
#2017-05-23|2248.53
#2017-05-24|2256.49
#2017-05-25|2280.74
#2017-05-26|2275.94
#2017-05-29| .
#2017-05-30|2271.29
#2017-05-31|2289.36
#2017-06-01|2308.92
#2017-06-02|2309.37
#2017-06-05|2306.45
#2017-06-06|2288.78
#2017-06-07|2287.13
#2017-06-08|2296.23
#2017-06-09|2318.60
#2017-06-12|2321.12
#2017-06-13|2323.72
#2017-06-14|2344.53
#2017-06-15|2361.07
#2017-06-16|2364.34
#2017-06-19|2353.32
#2017-06-20|2347.98
#2017-06-21|2341.38
#2017-06-22|2324.11
#2017-06-23|2319.45
#2017-06-26|2329.37
#2017-06-27|2325.57
#2017-06-28|2338.11
#2017-06-29|2325.78
#2017-06-30|2328.41
#2017-07-03|2346.12
#2017-07-04| .
#2017-07-05|2341.38
#2017-07-06|2333.78
#2017-07-07|2351.85
#2017-07-10|2337.93
#2017-07-11|2323.95
#2017-07-12|2328.13
#2017-07-13|2336.93
#2017-07-14|2343.47
#2017-07-17|2346.23
#2017-07-18|2347.86
#2017-07-19|2363.40
#2017-07-20|2367.37
#2017-07-21|2374.27
#2017-07-24|2384.68
#2017-07-25|2395.72
#2017-07-26|2364.99
#2017-07-27|2350.23
#2017-07-28|2383.39
#2017-07-31|2399.83
#2017-08-01|2416.83
#2017-08-02|2430.59
#2017-08-03|2441.06
#2017-08-04|2443.80
#2017-08-07|2437.28
#2017-08-08|2430.82
#2017-08-09|2445.95
#2017-08-10|2431.75
#2017-08-11|2410.64
#2017-08-14|2425.88
#2017-08-15|2428.49
#2017-08-16|2437.21
#2017-08-17|2409.48
#2017-08-18|2404.35
#2017-08-21|2402.04
#2017-08-22|2410.80
#2017-08-23|2397.96
#2017-08-24|2370.83
#2017-08-25|2386.36
#2017-08-28|2346.74
#2017-08-29|2348.14
#2017-08-30|2331.29
#2017-08-31|2333.03
#2017-09-01|2315.75
#2017-09-04| .
#2017-09-05|2243.30
#2017-09-06|2266.56
#2017-09-07|2218.23
#2017-09-08|2301.54
#2017-09-11|2359.08
#2017-09-12|2371.06
#2017-09-13|2349.21
#2017-09-14|2328.32
#2017-09-15|2336.63
#2017-09-18|2340.25
#2017-09-19|2348.64
#2017-09-20|2358.69
#2017-09-21|2351.92
#2017-09-22|2352.94
#2017-09-25|2360.80
#2017-09-26|2347.18
#2017-09-27|2352.35
#2017-09-28|2365.02
#2017-09-29|2369.52
#2017-10-02|2397.90
#2017-10-03|2394.94
#2017-10-04|2398.48
#2017-10-05|2407.28
#2017-10-06|2412.41
#2017-10-09|2409.74
#2017-10-10|2423.59
#2017-10-11|2419.39
#2017-10-12|2409.45
#2017-10-13|2423.91
#2017-10-16|2441.94
#2017-10-17|2432.07
#2017-10-18|2435.91
#2017-10-19|2474.16
#2017-10-20|2481.00
#2017-10-23|2488.09
#2017-10-24|2481.27
#2017-10-25|2468.94
#2017-10-26|2479.80
#2017-10-27|2455.62
#2017-10-30|2466.31
#2017-10-31|2450.70
#2017-11-01|2456.85
#2017-11-02|2468.30
#2017-11-03|2462.85
#2017-11-06|2476.41
#2017-11-07|2481.43
#2017-11-08|2479.91
#2017-11-09|2492.63
#2017-11-10|2493.11
#2017-11-13|2491.81
#2017-11-14|2494.68
#2017-11-15|2503.05
#2017-11-16|2471.32
#2017-11-17|2470.44
#2017-11-20|2476.72
#2017-11-21|2478.66
#2017-11-22|2465.90
#2017-11-23| .
#2017-11-24|2467.64
#2017-11-27|2479.67
#2017-11-28|2514.19
#2017-11-29|2531.45
#2017-11-30|2537.06
#2017-12-01|2541.76
#2017-12-04|2544.66
#2017-12-05|2528.89
#2017-12-06|2532.57
#2017-12-07|2515.71
#2017-12-08|2525.70
#2017-12-11|2526.08
#2017-12-12|2538.91
#2017-12-13|2523.22
#2017-12-14|2496.17
#2017-12-15|2535.75
#2017-12-18|2528.30
#2017-12-19|2528.80
#2017-12-20|2520.60
#2017-12-21|2510.12
#2017-12-22|2513.32
#2017-12-25| .
#2017-12-26|2519.99
#2017-12-27|2526.83
#2017-12-28|2534.98
#2017-12-29|2533.49
#2018-01-01| .
#2018-01-02|2474.35
#2018-01-03|2484.08
#2018-01-04|2486.24
#2018-01-05|2490.68
#2018-01-08|2483.08
#2018-01-09|2498.60
#2018-01-10|2485.33
#2018-01-11|2490.16
#2018-01-12|2521.51
#2018-01-15| .
#2018-01-16|2525.33
#2018-01-17|2551.71
#2018-01-18|2551.54
#2018-01-19|2561.69
#2018-01-22|2585.60
#2018-01-23|2608.47
#2018-01-24|2603.48
#2018-01-25|2611.28
#2018-01-26|2612.00
#2018-01-29|2577.55
#2018-01-30|2574.92
#2018-01-31|2600.24
#2018-02-01|2599.37
#2018-02-02|2571.65
#2018-02-05|2480.64
#2018-02-06|2480.83
#2018-02-07|2510.77
#2018-02-08|2392.20
#2018-02-09|2440.59
#2018-02-12|2450.38
#2018-02-13|2469.32
#2018-02-14|2531.87
#2018-02-15|2538.65
#2018-02-16|2548.18
#2018-02-19| .
#2018-02-20|2514.09
#2018-02-21|2508.17
#2018-02-22|2493.97
#2018-02-23|2523.52
#2018-02-26|2559.67
#2018-02-27|2533.16
#2018-02-28|2493.09
#2018-03-01|2476.37
#2018-03-02|2477.33
#2018-03-05|2544.94
#2018-03-06|2557.42
#2018-03-07|2539.57
#2018-03-08|2557.59
#2018-03-09|2595.93
#2018-03-12|2573.76
#2018-03-13|2572.70
#2018-03-14|2567.87
#2018-03-15|2574.65
#2018-03-16|2587.50
#2018-03-19|2574.10
#2018-03-20|2598.03
#2018-03-21|2585.35
#2018-03-22|2530.99
#2018-03-23|2479.33
#2018-03-26|2527.99
#2018-03-27|2508.28
#2018-03-28|2535.69
#2018-03-29|2536.42
#2018-03-30| .
#2018-04-02|2482.76
#2018-04-03|2515.08
#2018-04-04|2540.59
#2018-04-05|2545.88
#2018-04-06|2507.95
#2018-04-09|2507.91
#2018-04-10|2529.25
#2018-04-11|2510.70
#2018-04-12|2525.23
#2018-04-13|2511.82
#2018-04-16|2540.30
#2018-04-17|2553.67
#2018-04-18|2543.01
#2018-04-19|2553.43
#2018-04-20|2555.64
#2018-04-23|2565.70
#2018-04-24|2526.57
#2018-04-25|2525.67
#2018-04-26|2522.28
#2018-04-27|2533.55
#2018-04-30|2510.85
#2018-05-01|2516.89
#2018-05-02|2453.42
#2018-05-03|2431.08
#2018-05-04|2464.46
#2018-05-07|2472.48
#2018-05-08|2478.77
#2018-05-09|2504.82
#2018-05-10|2519.35
#2018-05-11|2525.94
#2018-05-14|2498.48
#2018-05-15|2497.86
#2018-05-16|2496.29
#2018-05-17|2485.29
#2018-05-18|2482.54
#2018-05-21|2501.05
#2018-05-22|2512.17
#2018-05-23|2498.20
#2018-05-24|2495.49
#2018-05-25|2492.25
#2018-05-28| .
#2018-05-29|2440.36
#2018-05-30|2476.96
#2018-05-31|2448.56
#2018-06-01|2457.68
#2018-06-04|2472.06
#2018-06-05|2464.51
#2018-06-06|2461.37
#2018-06-07|2474.28
#2018-06-08|2493.74
#2018-06-11|2484.58
#2018-06-12|2468.25
#2018-06-13|2472.07
#2018-06-14|2446.12
#2018-06-15|2462.94
#2018-06-18|2438.07
#2018-06-19|2445.89
#2018-06-20|2406.70
#2018-06-21|2388.77
#2018-06-22|2396.60
#2018-06-25|2384.00
#2018-06-26|2374.23
#2018-06-27|2353.35
#2018-06-28|2376.80
#2018-06-29|2374.62
#2018-07-02|2379.38
#2018-07-03|2383.85
#2018-07-04| .
#2018-07-05|2387.47
#2018-07-06|2402.76
#2018-07-09|2443.20
#2018-07-10|2451.39
#2018-07-11|2433.82
#2018-07-12|2436.38
#2018-07-13|2434.88
#2018-07-16|2454.25
#2018-07-17|2464.56
#2018-07-18|2495.48
#2018-07-19|2448.35
#2018-07-20|2454.20
#2018-07-23|2452.80
#2018-07-24|2456.39
#2018-07-25|2471.92
#2018-07-26|2504.46
#2018-07-27|2510.89
#2018-07-30|2521.54
#2018-07-31|2531.17
#2018-08-01|2529.70
#2018-08-02|2537.61
#2018-08-03|2550.85
#2018-08-06|2552.27
#2018-08-07|2554.22
#2018-08-08|2546.83
#2018-08-09|2550.92
#2018-08-10|2536.34
#2018-08-13|2521.31
#2018-08-14|2513.68
#2018-08-15|2530.50
#2018-08-16|2561.16
#2018-08-17|2570.08
#2018-08-20|2585.68
#2018-08-21|2596.00
#2018-08-22|2563.64
#2018-08-23|2563.79
#2018-08-24|2581.45
#2018-08-27|2601.21
#2018-08-28|2600.42
#2018-08-29|2606.17
#2018-08-30|2588.56
#2018-08-31|2596.48
#2018-09-03| .
#2018-09-04|2610.55
#2018-09-05|2623.77
#2018-09-06|2622.86
#2018-09-07|2605.36
#2018-09-10|2573.16
#2018-09-11|2577.23
#2018-09-12|2566.53
#2018-09-13|2596.23
#2018-09-14|2614.89
#2018-09-17|2618.73
#2018-09-18|2641.28
#2018-09-19|2658.20
#2018-09-20|2677.17
#2018-09-21|2674.86
#2018-09-24|2638.88
#2018-09-25|2626.21
#2018-09-26|2600.58
#2018-09-27|2591.41
#2018-09-28|2603.23
#2018-10-01|2592.17
#2018-10-02|2599.57
#2018-10-03|2597.23
#2018-10-04|2612.27
#2018-10-05|2603.85
#2018-10-08|2627.96
#2018-10-09|2637.76
#2018-10-10|2552.35
#2018-10-11|2466.06
#2018-10-12|2457.60
#2018-10-15|2440.13
#2018-10-16|2491.30
#2018-10-17|2515.83
#2018-10-18|2519.95
#2018-10-19|2524.92
#2018-10-22|2501.61
#2018-10-23|2484.39
#2018-10-24|2427.94
#2018-10-25|2438.99
#2018-10-26|2439.08
#2018-10-29|2441.82
#2018-10-30|2494.62
#2018-10-31|2497.33
#2018-11-01|2474.23
#2018-11-02|2467.21
#2018-11-05|2509.36
#2018-11-06|2532.90
#2018-11-07|2579.74
#2018-11-08|2591.79
#2018-11-09|2586.89
#2018-11-12|2529.75
#2018-11-13|2529.35
#2018-11-14|2447.07
#2018-11-15|2491.75
#2018-11-16|2519.78
#2018-11-19|2522.31
#2018-11-20|2491.71
#2018-11-21|2480.28
#2018-11-22| .
#2018-11-23|2463.81
#2018-11-26|2500.09
#2018-11-27|2479.50
#2018-11-28|2528.88
#2018-11-29|2524.70
#2018-11-30|2535.25
#2018-12-03|2538.97
#2018-12-04|2486.73
#2018-12-05| .
#2018-12-06|2472.78
#2018-12-07|2432.01
#2018-12-10|2423.47
#2018-12-11|2400.93
#2018-12-12|2413.23
#2018-12-13|2402.39
#2018-12-14|2375.27
#2018-12-17|2356.19
#2018-12-18|2349.49
#2018-12-19|2348.89
#2018-12-20|2314.12
#2018-12-21|2302.26
#2018-12-24|2223.65
#2018-12-25| .
#2018-12-26|2315.94
#2018-12-27|2355.33
#2018-12-28|2350.02
#2018-12-31|2378.36
#2019-01-01| .
#2019-01-02|2338.71
#2019-01-03|2297.62
#2019-01-04|2359.08
#2019-01-07|2356.82
#2019-01-08|2355.69
#2019-01-09|2376.84
#2019-01-10|2400.36
#2019-01-11|2394.86
#2019-01-14|2403.00
#2019-01-15|2423.75
#2019-01-16|2438.13
#2019-01-17|2446.51
#2019-01-18|2474.87
#2019-01-21| .
#2019-01-22|2440.62
#2019-01-23|2461.53
#2019-01-24|2470.04
#2019-01-25|2472.82
#2019-01-28|2469.08
#2019-01-29|2469.10
#2019-01-30|2496.65
#2019-01-31|2507.70
#2019-02-01|2526.51
#2019-02-04|2532.22
#2019-02-05|2544.02
#2019-02-06|2530.44
#2019-02-07|2540.00
#2019-02-08|2541.16
#2019-02-11|2539.84
#2019-02-12|2564.62
#2019-02-13|2586.28
#2019-02-14|2561.36
#2019-02-15|2595.53
#2019-02-18| .
#2019-02-19|2609.50
#2019-02-20|2626.02
#2019-02-21|2620.13
#2019-02-22|2623.91
#2019-02-25|2636.28
#2019-02-26|2631.26
#2019-02-27|2622.33
#2019-02-28|2633.58
#2019-03-01|2640.48
#2019-03-04|2625.19
#2019-03-05|2624.00
#2019-03-06|2605.65
#2019-03-07|2595.69
#2019-03-08|2593.26
#2019-03-11|2615.58
#2019-03-12|2629.74
#2019-03-13|2623.01
#2019-03-14|2637.25
#2019-03-15|2657.33
#2019-03-18|2661.02
#2019-03-19|2633.12
#2019-03-20|2609.12
#2019-03-21|2647.40
#2019-03-22|2643.07
#2019-03-25|2640.94
#2019-03-26|2649.31
#2019-03-27|2658.46
#2019-03-28|2656.82
#2019-03-29|2667.73
#2019-04-01|2689.52
#2019-04-02|2671.09
#2019-04-03|2665.40
#2019-04-04|2660.92
#2019-04-05|2667.65
#2019-04-08|2652.31
#2019-04-09|2638.31
#2019-04-10|2654.14
#2019-04-11|2667.49
#2019-04-12|2694.35
#2019-04-15|2683.97
#2019-04-16|2740.93
#2019-04-17|2705.39
#2019-04-18|2707.48
#2019-04-19| .
#2019-04-22|2694.65
#2019-04-23|2718.98
#2019-04-24|2727.24
#2019-04-25|2749.64
#2019-04-26|2770.51
#2019-04-29|2793.42
#2019-04-30|2828.25
#2019-05-01|2800.35
#2019-05-02|2794.39
#2019-05-03|2797.15
#2019-05-06|2793.10
#2019-05-07|2750.08
#2019-05-08|2753.40
#2019-05-09|2744.53
#2019-05-10|2783.15
#2019-05-13|2746.05
#2019-05-14|2771.91
#2019-05-15|2806.42
#2019-05-16|2832.06
#2019-05-17|2824.40
#2019-05-20|2835.95
#2019-05-21|2861.14
#2019-05-22|2880.72
#2019-05-23|2855.21
#2019-05-24|2869.76
#2019-05-27| .
#2019-05-28|2838.61
#2019-05-29|2842.59
#2019-05-30|2844.65
#2019-05-31|2838.92
#2019-06-03|2871.83
#2019-06-04|2893.12
#2019-06-05|2937.65
#2019-06-06|2930.92
#2019-06-07|2947.34
#2019-06-10|2938.97
#2019-06-11|2930.66
#2019-06-12|2925.26
#2019-06-13|2928.72
#2019-06-14|2950.12
#2019-06-17|2927.60
#2019-06-18|2932.56
#2019-06-19|2954.40
#2019-06-20|2969.31
#2019-06-21|2941.69
#2019-06-24|2951.31
#2019-06-25|2949.92
#2019-06-26|2886.79
#2019-06-27|2908.19
#2019-06-28|2931.20
#2019-07-01|2971.55
#2019-07-02|2985.57
#2019-07-03|3021.74
#2019-07-04| .
#2019-07-05|3018.23
#2019-07-08|3010.49
#2019-07-09|3013.46
#2019-07-10|3010.53
#2019-07-11|3003.00
#2019-07-12|3017.48
#2019-07-15|3031.66
#2019-07-16|3032.50
#2019-07-17|2979.16
#2019-07-18|2991.64
#2019-07-19|2951.23
#2019-07-22|2949.91
#2019-07-23|2939.65
#2019-07-24|2980.19
#2019-07-25|2978.20
#2019-07-26|3004.42
#2019-07-29|2987.59
#2019-07-30|2983.85
#2019-07-31|2997.99
#2019-08-01|2967.33
#2019-08-02|2971.92
#2019-08-05|2892.39
#2019-08-06|2957.60
#2019-08-07|2963.10
#2019-08-08|3016.40
#2019-08-09|3027.46
#2019-08-12|2980.92
#2019-08-13|3014.25
#2019-08-14|2906.23
#2019-08-15|2938.21
#2019-08-16|2969.68
#2019-08-19|2983.90
#2019-08-20|2956.78
#2019-08-21|2970.16
#2019-08-22|2976.43
#2019-08-23|2913.24
#2019-08-26|2949.99
#2019-08-27|2940.16
#2019-08-28|2947.16
#2019-08-29|2965.22
#2019-08-30|2964.26
#2019-09-02| .
#2019-09-03|2978.35
#2019-09-04|3009.42
#2019-09-05|3024.38
#2019-09-06|3044.90
#2019-09-09|3027.53
#2019-09-10|3001.69
#2019-09-11|3004.19
#2019-09-12|3021.98
#2019-09-13|2978.36
#2019-09-16|2986.59
#2019-09-17|3015.21
#2019-09-18|3023.16
#2019-09-19|3024.84
#2019-09-20|3015.20
#2019-09-23|3023.47
#2019-09-24|3029.82
#2019-09-25|3035.61
#2019-09-26|3055.45
#2019-09-27|3049.19
#2019-09-30|3062.80
#2019-10-01|3009.70
#2019-10-02|2965.48
#2019-10-03|2971.75
#2019-10-04|3047.72
#2019-10-07|3012.46
#2019-10-08|2951.51
#2019-10-09|2972.63
#2019-10-10|2970.58
#2019-10-11|2982.27
#2019-10-14|2990.11
#2019-10-15|2987.72
#2019-10-16|2964.56
#2019-10-17|2941.71
#2019-10-18|2940.93
#2019-10-21|2954.33
#2019-10-22|2863.48
#2019-10-23|2885.70
#2019-10-24|2895.10
#2019-10-25|2863.30
#2019-10-28|2843.73
#2019-10-29|2861.29
#2019-10-30|2888.62
#2019-10-31|2894.74
#2019-11-01|2883.52
#2019-11-04|2853.92
#2019-11-05|2859.12
#2019-11-06|2907.47
#2019-11-07|2917.82
#2019-11-08|2918.89
#2019-11-11|2923.44
#2019-11-12|2926.76
#2019-11-13|2917.28
#2019-11-14|2919.25
#2019-11-15|2914.66
#2019-11-18|2920.12
#2019-11-19|2926.71
#2019-11-20|2917.38
#2019-11-21|2886.92
#2019-11-22|2900.00
#2019-11-25|2903.35
#2019-11-26|2944.11
#2019-11-27|2951.32
#2019-11-28|2951.32
#2019-11-29|2940.31
#2019-12-02|2908.21
#2019-12-03|2877.36
#2019-12-04|2903.64
#2019-12-05|2905.72
#2019-12-06|2936.14
#2019-12-09|2947.61
#2019-12-10|2939.70
#2019-12-11|2914.64
#2019-12-12|2946.78
#2019-12-13|2944.24
#2019-12-16|2946.85
#2019-12-17|2963.88
#2019-12-18|2939.78
#2019-12-19|2949.30
#2019-12-20|2963.52
#2019-12-23|2944.14
#2019-12-24|2944.06
#2019-12-25| .
#2019-12-26|2952.53
#2019-12-27|2965.13
#2019-12-30|2967.37
#2019-12-31|2978.24
#2020-01-01| .
#2020-01-02|3002.20
#2020-01-03|3000.39
#2020-01-06|3014.99
#2020-01-07|2972.77
#2020-01-08|2972.84
#2020-01-09|3003.72
#2020-01-10|2975.36
#2020-01-13|2991.22
#2020-01-14|2985.32
#2020-01-15|3004.11
#2020-01-16|3026.39
#2020-01-17|3056.63
#2020-01-20| .
#2020-01-21|3047.58
#2020-01-22|3057.66
#2020-01-23|3028.19
#2020-01-24|3033.40
#2020-01-27|2999.99
#2020-01-28|3021.11
#2020-01-29|3048.61
#2020-01-30|3091.40
#2020-01-31|3057.58
#2020-02-03|3082.84
#2020-02-04|3095.73
#2020-02-05|3215.06
#2020-02-06|3217.33
#2020-02-07|3217.91
#2020-02-10|3237.50
#2020-02-11|3254.77
#2020-02-12|3232.69
#2020-02-13|3259.37
#2020-02-14|3265.51
#2020-02-17| .
#2020-02-18|3243.99
#2020-02-19|3232.60
#2020-02-20|3214.67
#2020-02-21|3220.83
#2020-02-24|3163.17
#2020-02-25|3093.45
#2020-02-26|3070.53
#2020-02-27|2929.89
#2020-02-28|2826.50
#2020-03-02|3005.41
#2020-03-03|2924.56
#2020-03-04|3051.51
#2020-03-05|2941.17
#2020-03-06|2911.27
#2020-03-09|2682.09
#2020-03-10|2788.57
#2020-03-11|2636.71
#2020-03-12|2364.35
#2020-03-13|2556.96
#2020-03-16|2214.45
#2020-03-17|2383.48
#2020-03-18|2155.44
#2020-03-19|2123.75
#2020-03-20|2118.58
#2020-03-23|2017.56
#2020-03-24|2189.05
#2020-03-25|2197.46
#2020-03-26|2368.63
#2020-03-27|2329.32
#2020-03-30|2439.44
#2020-03-31|2366.65
#2020-04-01|2251.59
#2020-04-02|2300.69
#2020-04-03|2248.11
#2020-04-06|2385.52
#2020-04-07|2402.86
#2020-04-08|2482.12
#2020-04-09|2590.82
#2020-04-10|2590.82
#2020-04-13|2506.08
#2020-04-14|2584.54
#2020-04-15|2475.74
#2020-04-16|2436.77
#2020-04-17|2554.19
#2020-04-20|2489.48
#2020-04-21|2436.48
#2020-04-22|2413.74
#2020-04-23|2370.49
#2020-04-24|2383.88
#2020-04-27|2430.38
#2020-04-28|2427.52
#2020-04-29|2462.65
#2020-04-30|2366.16
#2020-05-01|2274.17
#2020-05-04|2270.42
#2020-05-05|2297.88
#2020-05-06|2223.35
#2020-05-07|2264.66
#2020-05-08|2295.28
#2020-05-11|2275.66
#2020-05-12|2232.35
#2020-05-13|2164.05
#2020-05-14|2191.51
#2020-05-15|2221.53
#2020-05-18|2311.89
#2020-05-19|2273.86
#2020-05-20|2305.99
#2020-05-21|2363.86
#2020-05-22|2391.36
#2020-05-25|2391.36
#2020-05-26|2423.13
#2020-05-27|2500.93
#2020-05-28|2503.60
#2020-05-29|2486.43
#2020-06-01|2495.69
#2020-06-02|2535.08
#2020-06-03|2601.44
#2020-06-04|2665.20
#2020-06-05|2783.67
#2020-06-08|2816.11
#2020-06-09|2757.20
#2020-06-10|2670.83
#2020-06-11|2481.08
#2020-06-12|2531.81
#2020-06-15|2583.93
#2020-06-16|2615.58
#2020-06-17|2593.09
#2020-06-18|2616.74
#2020-06-19|2596.76
#2020-06-22|2588.84
#2020-06-23|2595.21
#2020-06-24|2513.58
#2020-06-25|2573.33
#2020-06-26|2504.52
#2020-06-29|2536.21
#2020-06-30|2571.46
#2020-07-01|2549.15
#2020-07-02|2539.04
#2020-07-03| .
#2020-07-06|2571.58
#2020-07-07|2537.39
#2020-07-08|2527.83
#2020-07-09|2483.17
#2020-07-10|2561.99
#2020-07-13|2563.89
#2020-07-14|2639.52
#2020-07-15|2675.82
#2020-07-16|2722.11
#2020-07-17|2722.54
#2020-07-20|2711.40
#2020-07-21|2738.99
#2020-07-22|2766.27
#2020-07-23|2759.16
#2020-07-24|2752.31
#2020-07-27|2717.24
#2020-07-28|2707.60
#2020-07-29|2741.11
#2020-07-30|2714.99
#2020-07-31|2717.25
#2020-08-03|2714.08
#2020-08-04|2696.44
#2020-08-05|2716.43
#2020-08-06|2714.07
#2020-08-07|2775.88
#2020-08-10|2792.74
#2020-08-11|2789.46
#2020-08-12|2764.95
#2020-08-13|2768.93
#2020-08-14|2761.33
#2020-08-17|2714.36
#2020-08-18|2713.15
#2020-08-19|2700.79
#2020-08-20|2699.01
#2020-08-21|2682.82
#2020-08-24|2724.48
#2020-08-25|2733.90
#2020-08-26|2715.21
#2020-08-27|2768.06
#2020-08-28|2757.01
#2020-08-31|2744.22
#2020-09-01|2735.66
#2020-09-02|2774.92
#2020-09-03|2734.27
#2020-09-04|2740.18
#2020-09-07| .
#2020-09-08|2670.90
#2020-09-09|2712.63
#2020-09-10|2679.32
#2020-09-11|2699.27
#2020-09-14|2722.88
#2020-09-15|2682.52
#2020-09-16|2702.55
#2020-09-17|2684.36
#2020-09-18|2679.61
#2020-09-21|2668.15
#2020-09-22|2648.12
#2020-09-23|2582.41
#2020-09-24|2594.09
#2020-09-25|2603.89
#2020-09-28|2659.25
#2020-09-29|2633.95
#2020-09-30|2657.28
#2020-10-01|2635.70
#2020-10-02|2655.04
#2020-10-05|2704.24
#2020-10-06|2674.78
#2020-10-07|2708.82
#2020-10-08|2746.29
#2020-10-09|2755.54
#2020-10-12|2802.73
#2020-10-13|2733.75
#2020-10-14|2721.51
#2020-10-15|2717.96
#2020-10-16|2710.15
#2020-10-19|2672.79
#2020-10-20|2699.73
#2020-10-21|2774.49
#2020-10-22|2788.92
#2020-10-23|2799.24
#2020-10-26|2747.86
#2020-10-27|2709.94
#2020-10-28|2711.31
#2020-10-29|2744.66
#2020-10-30|2727.19
#2020-11-02|2807.43
#2020-11-03|2835.25
#2020-11-04|2828.06
#2020-11-05|2867.04
#2020-11-06|2878.45
#2020-11-09|2919.11
#2020-11-10|2986.17
#2020-11-11|2966.03
#2020-11-12|2952.01
#2020-11-13|3004.78
#2020-11-16|3039.82
#2020-11-17|3021.95
#2020-11-18|3006.71
#2020-11-19|2990.13
#2020-11-20|2988.64
#2020-11-23|2992.84
#2020-11-24|3022.05
#2020-11-25|3005.05
#2020-11-26|3005.05
#2020-11-27|2986.66
#2020-11-30|2924.08
#2020-12-01|2997.32
#2020-12-02|2999.31
#2020-12-03|2998.11
#2020-12-04|3026.68
#2020-12-07|2998.94
#2020-12-08|3038.52
#2020-12-09|3051.05
#2020-12-10|3075.49
#2020-12-11|3064.94
#2020-12-14|3042.36
#2020-12-15|3111.83
#2020-12-16|3116.90
#2020-12-17|3122.24
#2020-12-18|3115.93
#2020-12-21|3111.84
#2020-12-22|3092.44
#2020-12-23|3097.94
#2020-12-24|3110.56
#2020-12-25|3110.56
#2020-12-28|3118.30
#2020-12-29|3102.60
#2020-12-30|3117.48
#2020-12-31|3160.74
#2021-01-01|3160.74
#2021-01-04|3086.68
#2021-01-05|3076.41
#2021-01-06|3176.24
#2021-01-07|3163.09
#2021-01-08|3155.04
#2021-01-11|3131.35
#2021-01-12|3158.38
#2021-01-13|3158.86
#2021-01-14|3134.88
#2021-01-15|3140.03
#2021-01-18|3140.03
#2021-01-19|3163.28
#2021-01-20|3184.17
#2021-01-21|3182.31
#2021-01-22|3122.13
#2021-01-25|3128.22
#2021-01-26|3088.90
#2021-01-27|2991.01
#2021-01-28|3025.76
#2021-01-29|2982.91
#2021-02-01|3006.03
#2021-02-02|3050.90
#2021-02-03|3075.54
#2021-02-04|3146.04
#2021-02-05|3152.62
#2021-02-08|3168.17
#2021-02-09|3163.28
#2021-02-10|3145.56
#2021-02-11|3161.95
#2021-02-12|3143.88
#2021-02-15|3143.88
#2021-02-16|3134.77
#2021-02-17|3167.64
#2021-02-18|3171.25
#2021-02-19|3155.29
#2021-02-22|3200.34
#2021-02-23|3243.18
#2021-02-24|3249.18
#2021-02-25|3188.54
#2021-02-26|3143.11
#2021-03-01|3225.34
#2021-03-02|3233.02
#2021-03-03|3245.45
#2021-03-04|3203.14
#2021-03-05|3290.21
#2021-03-08|3337.18
#2021-03-09|3291.29
#2021-03-10|3351.13
#2021-03-11|3340.77
#2021-03-12|3388.78
#2021-03-15|3392.96
#2021-03-16|3374.12
#2021-03-17|3370.17
#2021-03-18|3325.02
#2021-03-19|3219.01
#2021-03-22|3188.77
#2021-03-23|3193.99
#2021-03-24|3221.11
#2021-03-25|3274.06
#2021-03-26|3299.68
#2021-03-29|3319.04
#2021-03-30|3319.79
#2021-03-31|3271.75
#2021-04-01|3289.06
#2021-04-02|3289.06
#2021-04-05|3321.55
#2021-04-06|3323.90
#2021-04-07|3321.91
#2021-04-08|3310.83
#2021-04-09|3327.32
#2021-04-12|3345.69
#2021-04-13|3358.06
#2021-04-14|3392.35
#2021-04-15|3414.24
#2021-04-16|3417.72
#2021-04-19|3411.10
#2021-04-20|3420.28
#2021-04-21|3467.89
#2021-04-22|3462.07
#2021-04-23|3500.82
#2021-04-26|3459.30
#2021-04-27|3471.91
#2021-04-28|3455.95
#2021-04-29|3525.83
#2021-04-30|3532.74
#2021-05-03|3564.30
#2021-05-04|3580.62
#2021-05-05|3583.76
#2021-05-06|3631.16
#2021-05-07|3666.65
#2021-05-10|3666.40
#2021-05-11|3594.68
#2021-05-12|3543.52
#2021-05-13|3621.48
#2021-05-14|3661.29
#2021-05-17|3641.12
#2021-05-18|3601.12
#2021-05-19|3547.68
#2021-05-20|3568.74
#2021-05-21|3549.30
#2021-05-24|3532.89
#2021-05-25|3505.82
#2021-05-26|3524.78
#2021-05-27|3566.95
#2021-05-28|3573.95
#2021-05-31|3573.95
#2021-06-01|3596.17
#2021-06-02|3604.02
#2021-06-03|3604.98
#2021-06-04|3603.04
#2021-06-07|3525.52
#2021-06-08|3524.33
#2021-06-09|3485.06
#2021-06-10|3455.90
#2021-06-11|3466.96
#2021-06-14|3450.51
#2021-06-15|3477.08
#2021-06-16|3444.13
#2021-06-17|3352.07
#2021-06-18|3296.83
#2021-06-21|3374.32
#2021-06-22|3381.34
#2021-06-23|3378.66
#2021-06-24|3408.38
#2021-06-25|3444.32
#2021-06-28|3409.78
#2021-06-29|3416.48
#2021-06-30|3419.32
#2021-07-01|3462.85
#2021-07-02|3460.49
#2021-07-05|3460.49
#2021-07-06|3443.64
#2021-07-07|3473.55
#2021-07-08|3407.66
#2021-07-09|3484.60
#2021-07-12|3508.50
#2021-07-13|3460.43
#2021-07-14|3468.12
#2021-07-15|3461.35
#2021-07-16|3477.76
#2021-07-19|3383.25
#2021-07-20|3438.54
#2021-07-21|3458.54
#2021-07-22|3426.53
#2021-07-23|3445.22
#2021-07-26|3450.94
#2021-07-27|3476.07
#2021-07-28|3420.23
#2021-07-29|3462.55
#2021-07-30|3455.18
#2021-08-02|3463.76
#2021-08-03|3499.88
#2021-08-04|3469.98
#2021-08-05|3477.61
#2021-08-06|3528.68
#2021-08-09|3549.63
#2021-08-10|3570.88
#2021-08-11|3614.13
#2021-08-12|3614.05
#2021-08-13|3609.22
#2021-08-16|3647.03
#2021-08-17|3630.19
#2021-08-18|3623.54
#2021-08-19|3639.50
#2021-08-20|3666.30
#2021-08-23|3668.33
#2021-08-24|3663.25
#2021-08-25|3677.84
#2021-08-26|3645.33
#2021-08-27|3685.63
#2021-08-30|3636.90
#2021-08-31|3643.74
#2021-09-01|3634.74
#2021-09-02|3640.28
#2021-09-03|3638.74
#2021-09-06|3638.74
#2021-09-07|3589.29
#2021-09-08|3605.52
#2021-09-09|3585.90
#2021-09-10|3567.73
#2021-09-13|3613.63
#2021-09-14|3580.93
#2021-09-15|3609.80
#2021-09-16|3594.38
#2021-09-17|3579.56
#2021-09-20|3532.25
#2021-09-21|3516.50
#2021-09-22|3534.51
#2021-09-23|3545.95
#2021-09-24|3541.96
#2021-09-27|3548.54
#2021-09-28|3496.76
#2021-09-29|3523.48
#2021-09-30|3471.25
#2021-10-01|3494.47
#2021-10-04|3463.65
#2021-10-05|3503.54
#2021-10-06|3528.84
#2021-10-07|3541.99
#2021-10-08|3571.74
#2021-10-11|3572.39
#2021-10-12|3552.03
#2021-10-13|3550.79
#2021-10-14|3565.20
#2021-10-15|3555.18
#2021-10-18|3503.78
#2021-10-19|3569.21
#2021-10-20|3634.82
#2021-10-21|3638.90
#2021-10-22|3680.54
#2021-10-25|3691.84
#2021-10-26|3676.69
#2021-10-27|3656.39
#2021-10-28|3733.74
#2021-10-29|3695.65
#2021-11-01|3667.00
#2021-11-02|3664.37
#2021-11-03|3693.15
#2021-11-04|3613.47
#2021-11-05|3663.17
#2021-11-08|3651.95
#2021-11-09|3639.82
#2021-11-10|3635.28
#2021-11-11|3636.56
#2021-11-12|3634.91
#2021-11-15|3618.22
#2021-11-16|3621.43
#2021-11-17|3558.83
#2021-11-18|3557.40
#2021-11-19|3510.03
#2021-11-22|3569.68
#2021-11-23|3629.05
#2021-11-24|3613.67
#2021-11-25|3613.67
#2021-11-26|3540.30
#2021-11-29|3538.35
#2021-11-30|3429.12
#2021-12-01|3385.34
#2021-12-02|3502.45
#2021-12-03|3474.53
#2021-12-06|3548.90
#2021-12-07|3562.82
#2021-12-08|3549.89
#2021-12-09|3548.55
#2021-12-10|3562.89
#2021-12-13|3561.82
#2021-12-14|3610.72
#2021-12-15|3684.37
#2021-12-16|3740.30
#2021-12-17|3656.84
#2021-12-20|3601.50
#2021-12-21|3624.56
#2021-12-22|3631.40
#2021-12-23|3650.97
#2021-12-24|3650.97
#2021-12-27|3708.75
#2021-12-28|3719.17
#2021-12-29|3737.45
#2021-12-30|3713.20
#2021-12-31|3709.88
#2022-01-03|3689.45
#2022-01-04|3751.65
#2022-01-05|3746.06
#2022-01-06|3817.33
#2022-01-07|3913.59
#2022-01-10|3884.31
#2022-01-11|3879.59
#2022-01-12|3874.63
#2022-01-13|3873.99
#2022-01-14|3866.68
#2022-01-17|3866.68
#2022-01-18|3851.11
#2022-01-19|3779.12
#2022-01-20|3796.91
#2022-01-21|3784.45
#2022-01-24|3870.09
#2022-01-25|3843.56
#2022-01-26|3820.01
#2022-01-27|3799.13
#2022-01-28|3854.12
#2022-01-31|3853.91
#2022-02-01|3864.87
#2022-02-02|3949.26
#2022-02-03|3965.99
#2022-02-04|3959.11
#2022-02-07|3958.25
#2022-02-08|3999.53
#2022-02-09|3988.29
#2022-02-10|3958.46
#2022-02-11|3918.92
#2022-02-14|3904.68
#2022-02-15|3914.54
#2022-02-16|3942.07
#2022-02-17|3910.64
#2022-02-18|3943.61
#2022-02-21|3943.61
#2022-02-22|3924.89
#2022-02-23|3882.25
#2022-02-24|3817.19
#2022-02-25|3970.80
#2022-02-28|3915.40
#2022-03-01|3828.51
#2022-03-02|3926.01
#2022-03-03|3949.98
#2022-03-04|3972.21
#2022-03-07|3887.38
#2022-03-08|3831.48
#2022-03-09|3897.83
#2022-03-10|3891.85
#2022-03-11|3911.40
#2022-03-14|3973.54
#2022-03-15|4029.16
#2022-03-16|4035.64
#2022-03-17|4105.08
#2022-03-18|4123.92
#2022-03-21|4158.96
#2022-03-22|4189.48
#2022-03-23|4170.08
#2022-03-24|4208.88
#2022-03-25|4299.24
#2022-03-28|4286.87
#2022-03-29|4252.89
#2022-03-30|4286.46
#2022-03-31|4205.66
#2022-04-01|4253.11
#2022-04-04|4193.57
#2022-04-05|4185.26
#2022-04-06|4228.39
#2022-04-07|4262.22
#2022-04-08|4296.43
#2022-04-11|4297.12
#2022-04-12|4251.15
#2022-04-13|4218.71
#2022-04-14|4181.26
#2022-04-15|4181.26
#2022-04-18|4162.12
#2022-04-19|4136.87
#2022-04-20|4193.23
#2022-04-21|4165.73
#2022-04-22|4018.25
#2022-04-25|4054.76
#2022-04-26|3981.88
#2022-04-27|4019.81
#2022-04-28|4074.24
#2022-04-29|3974.33
#2022-05-02|3998.40
#2022-05-03|4053.18
#2022-05-04|4172.56
#2022-05-05|4068.21
#2022-05-06|4038.91
#2022-05-09|3994.87
#2022-05-10|3995.56
#2022-05-11|3981.87
#2022-05-12|3996.61
#2022-05-13|3995.13
#2022-05-16|4028.45
#2022-05-17|4097.49
#2022-05-18|4049.20
#2022-05-19|3976.95
#2022-05-20|3965.68
#2022-05-23|4039.37
#2022-05-24|4087.70
#2022-05-25|4105.22
#2022-05-26|4134.71
#2022-05-27|4223.43
#2022-05-30|4223.43
#2022-05-31|4220.12
#2022-06-01|4169.96
#2022-06-02|4196.27
#2022-06-03|4156.64
#2022-06-06|4206.38
#2022-06-07|4236.82
#2022-06-08|4177.96
#2022-06-09|4073.38
#2022-06-10|3993.29
#2022-06-13|3949.46
#2022-06-14|3928.64
#2022-06-15|3935.41
#2022-06-16|3812.82
#2022-06-17|3814.26
#2022-06-20|3814.26
#2022-06-21|3852.53
#2022-06-22|3852.90
#2022-06-23|3796.79
#2022-06-24|3973.72
#2022-06-27|3979.65
#2022-06-28|3962.42
#2022-06-29|3930.54
#2022-06-30|3999.24
#2022-07-01|4060.93
#2022-07-04|4060.93
#2022-07-05|3986.59
#2022-07-06|4044.80
#2022-07-07|4056.79
#2022-07-08|4038.71
#2022-07-11|4036.98
#2022-07-12|3965.19
#2022-07-13|3941.77
#2022-07-14|3777.49
#2022-07-15|3833.46
#2022-07-18|3731.46
#2022-07-19|3810.43
#2022-07-20|3794.28
#2022-07-21|3750.76
#2022-07-22|3750.42
#2022-07-25|3805.41
#2022-07-26|3808.18
#2022-07-27|3806.20
#2022-07-28|3786.59
#2022-07-29|3837.83
#2022-08-01|3777.97
#2022-08-02|3772.02
#2022-08-03|3801.12
#2022-08-04|3810.97
#2022-08-05|3849.31
#2022-08-08|3871.21
#2022-08-09|3925.89
#2022-08-10|3981.68
#2022-08-11|4024.41
#2022-08-12|4089.41
#2022-08-15|4079.82
#2022-08-16|4117.44
#2022-08-17|4193.56
#2022-08-18|4222.13
#2022-08-19|4180.83
#2022-08-22|4100.83
#2022-08-23|4078.54
#2022-08-24|4095.93
#2022-08-25|4121.34
#2022-08-26|4055.07
#2022-08-29|4032.91
#2022-08-30|3995.24
#2022-08-31|3954.71
#2022-09-01|3999.71
#2022-09-02|3974.72
#2022-09-05|3974.72
#2022-09-06|3968.92
#2022-09-07|4070.16
#2022-09-08|4115.97
#2022-09-09|4105.45
#2022-09-12|4132.52
#2022-09-13|4043.71
#2022-09-14|4069.90
#2022-09-15|4084.65
#2022-09-16|4034.38
#2022-09-19|4096.80
#2022-09-20|4021.63
#2022-09-21|3917.50
#2022-09-22|3912.55
#2022-09-23|3884.43
#2022-09-26|3782.51
#2022-09-27|3814.13
#2022-09-28|3852.16
#2022-09-29|3875.61
#2022-09-30|3825.18
#2022-10-03|3945.29
#2022-10-04|4063.38
#2022-10-05|4028.66
#2022-10-06|3993.29
#2022-10-07|3955.32
#2022-10-10|3984.11
#2022-10-11|3996.81
#2022-10-12|3954.42
#2022-10-13|4072.21
#2022-10-14|3942.98
#2022-10-17|4023.55
#2022-10-18|4073.86
#2022-10-19|4109.95
#2022-10-20|3961.37
#2022-10-21|4065.88
#2022-10-24|4151.60
#2022-10-25|4083.27
#2022-10-26|4112.45
#2022-10-27|4149.82
#2022-10-28|4292.57
#2022-10-31|4292.58
#2022-11-01|4281.36
#2022-11-02|4232.39
#2022-11-03|4224.13
#2022-11-04|4235.19
#2022-11-07|4269.26
#2022-11-08|4295.52
#2022-11-09|4244.24
#2022-11-10|4316.00
#2022-11-11|4241.01
#2022-11-14|4185.55
#2022-11-15|4194.98
#2022-11-16|4239.28
#2022-11-17|4282.78
#2022-11-18|4293.97
#2022-11-21|4325.13
#2022-11-22|4350.09
#2022-11-23|4376.51
#2022-11-24|4376.51
#2022-11-25|4409.79
#2022-11-28|4359.91
#2022-11-29|4386.55
#2022-11-30|4443.04
#2022-12-01|4417.74
#2022-12-02|4433.86
#2022-12-05|4369.02
#2022-12-06|4390.84
#2022-12-07|4376.24
#2022-12-08|4394.61
#2022-12-09|4352.76
#2022-12-12|4366.66
#2022-12-13|4356.59
#2022-12-14|4333.34
#2022-12-15|4311.09
#2022-12-16|4274.92
#2022-12-19|4285.50
#2022-12-20|4326.10
#2022-12-21|4398.20
#2022-12-22|4378.19
#2022-12-23|4418.06
#2022-12-26|4418.06
#2022-12-27|4438.81
#2022-12-28|4410.93
#2022-12-29|4451.58
#2022-12-30|4418.87
#2023-01-02|4418.87
#2023-01-03|4426.87
#2023-01-04|4480.42
#2023-01-05|4480.33
#2023-01-06|4588.72
#2023-01-09|4502.13
#2023-01-10|4538.62
#2023-01-11|4530.33
#2023-01-12|4542.56
#2023-01-13|4581.17
#2023-01-16|4581.17
#2023-01-17|4481.86
#2023-01-18|4407.04
#2023-01-19|4342.10
#2023-01-20|4382.80
#2023-01-23|4403.66
#2023-01-24|4473.55
#2023-01-25|4543.86
#2023-01-26|4549.93
#2023-01-27|4506.94
#2023-01-30|4498.79
#2023-01-31|4537.90
#2023-02-01|4438.11
#2023-02-02|4370.99
#2023-02-03|4388.95
#2023-02-06|4461.19
#2023-02-07|4511.46
#2023-02-08|4493.96
#2023-02-09|4442.80
#2023-02-10|4479.02
#2023-02-13|4504.27
#2023-02-14|4458.24
#2023-02-15|4496.93
#2023-02-16|4469.33
#2023-02-17|4465.04
#2023-02-20|4465.04
#2023-02-21|4455.52
#2023-02-22|4460.60
#2023-02-23|4443.41
#2023-02-24|4451.13
#2023-02-27|4442.34
#2023-02-28|4455.58
#2023-03-01|4423.98
#2023-03-02|4411.12
#2023-03-03|4448.06
#2023-03-06|4450.46
#2023-03-07|4404.97
#2023-03-08|4356.18
#2023-03-09|4274.32
#2023-03-10|4251.74
#2023-03-13|4160.79
#2023-03-14|4204.72
#2023-03-15|4045.84
#2023-03-16|4192.02
#2023-03-17|4026.14
#2023-03-20|4119.50
#2023-03-21|4189.58
#2023-03-22|4082.06
#2023-03-23|4037.33
#2023-03-24|4068.66
#2023-03-27|4111.10
#2023-03-28|4127.84
#2023-03-29|4204.24
#2023-03-30|4199.51
#2023-03-31|4214.37
#2023-04-03|4271.64
#2023-04-04|4235.23
#2023-04-05|4273.13
#2023-04-06|4297.56
#2023-04-07|4297.56
#2023-04-10|4311.42
#2023-04-11|4325.95
#2023-04-12|4330.06
#2023-04-13|4239.70
#2023-04-14|4150.79
#2023-04-17|4218.69
#2023-04-18|4246.93
#2023-04-19|4311.77
#2023-04-20|4295.27
#2023-04-21|4232.30
#2023-04-24|4214.59
#2023-04-25|4195.56
#2023-04-26|4156.84
#2023-04-27|4193.28
#2023-04-28|4248.73
#2023-05-01|4251.76
#2023-05-02|4141.72
#2023-05-03|4087.64
#2023-05-04|4089.83
#2023-05-05|4167.36
#2023-05-08|4221.76
#2023-05-09|4259.13
#2023-05-10|4233.54
#2023-05-11|4236.86
#2023-05-12|4220.97
#2023-05-15|4209.49
#2023-05-16|4167.72
#2023-05-17|4231.19
#2023-05-18|4249.95
#2023-05-19|4241.33
#2023-05-22|4221.78
#2023-05-23|4167.67
#2023-05-24|4101.11
#2023-05-25|4031.86
#2023-05-26|4017.27
#2023-05-29|4017.27
#2023-05-30|4026.65
#2023-05-31|3962.59
#2023-06-01|3999.37
#2023-06-02|4071.52
#2023-06-05|4050.66
#2023-06-06|4067.01
#2023-06-07|4100.53
#2023-06-08|4086.97
#2023-06-09|4084.98
#2023-06-12|4079.38
#2023-06-13|4107.11
#2023-06-14|4017.20
#2023-06-15|4062.87
#2023-06-16|4110.69
#2023-06-19|4110.69
#2023-06-20|4072.89
#2023-06-21|4081.95
#2023-06-22|4096.28
#2023-06-23|4081.37
#2023-06-26|4066.34
#2023-06-27|4068.50
#2023-06-28|4009.37
#2023-06-29|4062.30
#2023-06-30|4100.24
#2023-07-03|4104.49
#2023-07-04|4104.49
#2023-07-05|4079.92
#2023-07-06|4078.31
#2023-07-07|4076.66
#2023-07-10|4034.18
#2023-07-11|4099.98
#2023-07-12|4076.93
#2023-07-13|3896.15
#2023-07-14|3876.50
#2023-07-17|3966.57
#2023-07-18|3971.06
#2023-07-19|3968.28
#2023-07-20|4108.01
#2023-07-21|4108.44
#2023-07-24|4129.71
#2023-07-25|4062.80
#2023-07-26|4179.54
#2023-07-27|4207.41
#2023-07-28|4181.86
#2023-07-31|4172.95
#2023-08-01|4177.64
#2023-08-02|4151.00
#2023-08-03|4185.18
#2023-08-04|4139.74
#2023-08-07|4183.22
#2023-08-08|4148.82
#2023-08-09|4143.85
#2023-08-10|4147.64
#2023-08-11|4159.42
#2023-08-14|4128.73
#2023-08-15|4081.78
#2023-08-16|4224.56
#2023-08-17|4183.82
#2023-08-18|4159.44
#2023-08-21|4131.85
#2023-08-22|4099.44
#2023-08-23|4120.31
#2023-08-24|4134.28
#2023-08-25|4142.28
#2023-08-28|4129.82
#2023-08-29|4152.67
#2023-08-30|4184.59
#2023-08-31|4166.94
#2023-09-01|4220.43
#2023-09-04|4220.43
#2023-09-05|4150.68
#2023-09-06|4176.34
#2023-09-07|4217.82
#2023-09-08|4199.75
#2023-09-11|4240.43
#2023-09-12|4286.78
#2023-09-13|4298.33
#2023-09-14|4346.80
#2023-09-15|4326.96
#2023-09-18|4380.82
#2023-09-19|4416.39
#2023-09-20|4425.68
#2023-09-21|4410.20
#2023-09-22|4422.52
#2023-09-25|4412.20
#2023-09-26|4382.21
#2023-09-27|4376.84
#2023-09-28|4375.46
#2023-09-29|4310.34
#2023-10-02|4286.87
#2023-10-03|4270.58
#2023-10-04|4336.93
#2023-10-05|4373.61
#2023-10-06|4368.84
#2023-10-09|4386.53
#2023-10-10|4367.56
#2023-10-11|4390.62
#2023-10-12|4367.60
#2023-10-13|4556.41
#2023-10-16|4638.92
#2023-10-17|4697.31
#2023-10-18|4685.47
#2023-10-19|4606.26
#2023-10-20|4536.84
#2023-10-23|4494.46
#2023-10-24|4569.35
#2023-10-25|4633.83
#2023-10-26|4586.57
#2023-10-27|4517.70
#2023-10-30|4609.63
#2023-10-31|4669.91
#2023-11-01|4744.53
#2023-11-02|4728.75
#2023-11-03|4700.69
#2023-11-06|4727.95
#2023-11-07|4725.31
#2023-11-08|4718.39
#2023-11-09|4735.58
#2023-11-10|4774.65
#2023-11-13|4790.61
#2023-11-14|4744.88
#2023-11-15|4716.73
#2023-11-16|4794.45
#2023-11-17|4769.95
#2023-11-20|4797.43
#2023-11-21|4854.41
#2023-11-22|4883.23
#2023-11-23|4883.23
#2023-11-24|4906.85
#2023-11-27|4932.79
#2023-11-28|4882.77
#2023-11-29|4881.29
#2023-11-30|4949.35
#2023-12-01|4930.15
#2023-12-04|4946.35
#2023-12-05|4940.53
#2023-12-06|4895.04
#2023-12-07|4889.45
#2023-12-08|4880.56
#2023-12-11|4940.23
#2023-12-12|4990.44
#2023-12-13|4937.17
#2023-12-14|4785.54
#2023-12-15|4779.95
#2023-12-18|4812.14
#2023-12-19|4851.04
#2023-12-20|4782.61
#2023-12-21|4807.90
#2023-12-22|4838.63
#2023-12-25|4838.63
#2023-12-26|4852.37
#2023-12-27|4867.77
#2023-12-28|4898.14
#2023-12-29|4925.88
#2024-01-01|4925.88
#2024-01-02|4984.90
#2024-01-03|5000.79
#2024-01-04|5027.34
#2024-01-05|5036.28
#2024-01-08|5049.56
#2024-01-09|5065.10
#2024-01-10|5051.76
#2024-01-11|5105.96
#2024-01-12|5120.76
#2024-01-15|5120.76
#2024-01-16|5125.21
#2024-01-17|5152.35
#2024-01-18|5177.71
#2024-01-19|5297.18
#2024-01-22|5322.47
#2024-01-23|5315.16
#2024-01-24|5432.05
#2024-01-25|5435.44
#2024-01-26|5448.04
#2024-01-29|5427.98
#2024-01-30|5464.98
#2024-01-31|5447.11
#2024-02-01|5459.19
#2024-02-02|5511.61
#2024-02-05|5537.96
#2024-02-06|5506.71
#2024-02-07|5533.53
#2024-02-08|5537.31
#2024-02-09|5550.23
#2024-02-12|5549.36
#2024-02-13|5538.83
#2024-02-14|5631.74
#2024-02-15|5680.26
#2024-02-16|5670.86
#2024-02-19|5670.86
#2024-02-20|5672.74
#2024-02-21|5687.10
#2024-02-22|5745.54
#2024-02-23|5734.79
#2024-02-26|5751.87
#2024-02-27|5742.07
#2024-02-28|5730.05
#2024-02-29|5684.71
#2024-03-01|5630.55
#2024-03-04|5636.15
#2024-03-05|5652.93
#2024-03-06|5739.82
#2024-03-07|5724.24
#2024-03-08|5747.86
#2024-03-11|5791.59
#2024-03-12|5841.22
#2024-03-13|5883.07
#2024-03-14|5880.73
#2024-03-15|5916.93
#2024-03-18|5952.19
#2024-03-19|5951.93
#2024-03-20|5954.40
#2024-03-21|5946.28
#2024-03-22|5950.34
#2024-03-25|5977.86
#2024-03-26|5974.41
#2024-03-27|6018.72
#2024-03-28|6052.25
#2024-03-29|6052.25
#2024-04-01|6064.09
#2024-04-02|6055.74
#2024-04-03|6062.84
#2024-04-04|6013.50
#2024-04-05|6056.09
#2024-04-08|6047.61
#2024-04-09|5898.98
#2024-04-10|5923.15
#2024-04-11|5816.64
#2024-04-12|5853.38
#2024-04-15|5867.96
#2024-04-16|5894.11
#2024-04-17|5815.04
#2024-04-18|5882.91
#2024-04-19|6008.29
#2024-04-22|6012.03
#2024-04-23|6011.07
#2024-04-24|5921.22
#2024-04-25|5921.79
#2024-04-26|5881.53
#2024-04-29|5889.33
#2024-04-30|5902.08
#2024-05-01|5963.00
#2024-05-02|5927.45
#2024-05-03|5904.19
#2024-05-06|6024.21
#2024-05-07|6017.82
#2024-05-08|6032.43
#2024-05-09|6040.38
#2024-05-10|6071.57
#2024-05-13|6009.63
#2024-05-14|6013.75
#2024-05-15|5935.24
#2024-05-16|6032.33
#2024-05-17|6130.54
#2024-05-20|6005.34
#2024-05-21|6042.91
#2024-05-22|6017.90
#2024-05-23|5921.59
#2024-05-24|5950.90
#2024-05-27|5950.90
#2024-05-28|5936.32
#2024-05-29|5898.28
#2024-05-30|5984.80
#2024-05-31|6103.53
#2024-06-03|6013.13
#2024-06-04|6022.21
#2024-06-05|6018.72
#2024-06-06|6026.85
#2024-06-07|6068.29
#2024-06-10|6043.53
#2024-06-11|5969.57
#2024-06-12|5881.43
#2024-06-13|5895.90
#2024-06-14|5852.18
#2024-06-17|5927.85
#2024-06-18|5981.29
#2024-06-19|5981.29
#2024-06-20|6035.06
#2024-06-21|5983.03
#2024-06-24|6025.96
#2024-06-25|5963.00
#2024-06-26|5909.39
#2024-06-27|5972.63
#2024-06-28|5863.78
#2024-07-01|5883.89
#2024-07-02|5908.67
#2024-07-03|5885.33
#2024-07-04|5885.33
#2024-07-05|5859.62
#2024-07-08|5873.89
#2024-07-09|5865.22
#2024-07-10|5916.69
#2024-07-11|5967.33
#2024-07-12|6005.91
#2024-07-15|6085.58
#2024-07-16|6042.38
#2024-07-17|6237.42
#2024-07-18|6303.71
#2024-07-19|6104.06
#2024-07-22|6097.33
#2024-07-23|6109.14
#2024-07-24|6070.19
#2024-07-25|6023.33
#2024-07-26|6157.44
#2024-07-29|6148.01
#2024-07-30|6257.66
#2024-07-31|6203.44
#2024-08-01|6202.00
#2024-08-02|6223.06
#2024-08-05|6076.79
#2024-08-06|6082.64
#2024-08-07|6115.75
#2024-08-08|6178.11
#2024-08-09|6228.67
#2024-08-12|6215.49
#2024-08-13|6214.96
#2024-08-14|6440.09
#2024-08-15|6463.89
#2024-08-16|6468.46
#2024-08-19|6509.02
#2024-08-20|6495.32
#2024-08-21|6471.49
#2024-08-22|6525.30
#2024-08-23|6573.99
#2024-08-26|6601.00
#2024-08-27|6661.09
#2024-08-28|6714.81
#2024-08-29|6773.24
#2024-08-30|6827.37
#2024-09-02|6827.37
#2024-09-03|6848.02
#2024-09-04|6915.70
#2024-09-05|6821.59
#2024-09-06|6822.65
#2024-09-09|6924.23
#2024-09-10|6873.18
#2024-09-11|6793.43
#2024-09-12|6844.66
#2024-09-13|6943.92
#2024-09-16|7002.17
#2024-09-17|7000.05
#2024-09-18|6992.50
#2024-09-19|6966.24
#2024-09-20|7015.58
#2024-09-23|7026.35
#2024-09-24|6993.85
#2024-09-25|6987.34
#2024-09-26|6927.50
#2024-09-27|6909.42
#2024-09-30|6931.16
#2024-10-01|6974.03
#2024-10-02|6971.65
#2024-10-03|6910.57
#2024-10-04|6985.86
#2024-10-07|6690.02
#2024-10-08|6784.96
#2024-10-09|6839.82
#2024-10-10|6864.31
#2024-10-11|6933.12
#2024-10-14|6953.47
#2024-10-15|6955.65
#2024-10-16|7057.15
#2024-10-17|7166.05
#2024-10-18|7161.53
#2024-10-21|7093.81
#2024-10-22|7058.87
#2024-10-23|7028.98
#2024-10-24|7007.03
#2024-10-25|6885.74
#2024-10-28|6915.02
#2024-10-29|6848.88
#2024-10-30|6860.36
#2024-10-31|6814.59
#2024-11-01|6763.93
#2024-11-04|6728.15
#2024-11-05|6835.29
#2024-11-06|7033.68
#2024-11-07|6983.02
#2024-11-08|7128.74
#2024-11-11|7113.34
#2024-11-12|7157.83
#2024-11-13|7139.88
#2024-11-14|7105.99
#2024-11-15|7120.32
#2024-11-18|7153.68
#2024-11-19|7067.64
#2024-11-20|7082.54
#2024-11-21|7213.32
#2024-11-22|7255.21
#2024-11-25|7247.14
#2024-11-26|7328.79
#2024-11-27|7341.81
#2024-11-28|7341.81
#2024-11-29|7347.75
#2024-12-02|7275.07
#2024-12-03|7217.30
#2024-12-04|7193.26
#2024-12-05|7216.91
#2024-12-06|7106.75
#2024-12-09|6921.14
#2024-12-10|6850.70
#2024-12-11|6812.61
#2024-12-12|6784.94
#2024-12-13|6918.17
#2024-12-16|6894.54
#2024-12-17|6849.52
#2024-12-18|6678.51
#2024-12-19|6699.28
#2024-12-20|6734.93
#2024-12-23|6763.12
#2024-12-24|6814.15
#2024-12-25|6814.15
#2024-12-26|6828.98
#2024-12-27|6780.82
#2024-12-30|6734.08
#2024-12-31|6745.58
#2025-01-01|6745.58
#2025-01-02|6718.98
#2025-01-03|6737.67
#2025-01-06|6648.27
#2025-01-07|6687.12
#2025-01-08|6724.10
#2025-01-09|6724.10
#2025-01-10|6518.56
#2025-01-13|6562.58
#2025-01-14|6669.93
#2025-01-15|6736.53
#2025-01-16|6839.29
#2025-01-17|6767.95
#2025-01-20|6767.95
#2025-01-21|6738.85
#2025-01-22|6720.83
#2025-01-23|6689.06
#2025-01-24|6694.87
#2025-01-27|6926.31
#2025-01-28|6843.30
#2025-01-29|6877.40
#2025-01-30|6923.02
#2025-01-31|6847.56
#2025-02-03|6888.35
#2025-02-04|6861.08
#2025-02-05|6899.07
#2025-02-06|6928.50
#2025-02-07|6888.07
#2025-02-10|6826.83
#2025-02-11|6931.82
#2025-02-12|6898.81
#2025-02-13|7006.73
#2025-02-14|6945.00
#2025-02-17|6945.00
#2025-02-18|6984.47
#2025-02-19|7074.57
#2025-02-20|7042.71
#2025-02-21|7004.45
#2025-02-24|7165.96
#2025-02-25|7290.81
#2025-02-26|7186.99
#2025-02-27|7361.96
#2025-02-28|7465.76
#2025-03-03|7556.87
#2025-03-04|7460.60
#2025-03-05|7480.23
#2025-03-06|7446.00
#2025-03-07|7455.73
#2025-03-10|7486.03
#2025-03-11|7449.48
#2025-03-12|7379.51
#2025-03-13|7466.90
#2025-03-14|7601.07
#2025-03-17|7741.93
#2025-03-18|7601.67
#2025-03-19|7504.97
#2025-03-20|7521.93
#2025-03-21|7449.90
#2025-03-24|7487.99
#2025-03-25|7498.08
#2025-03-26|7523.83
#2025-03-27|7574.73
#2025-03-28|7588.70
#2025-03-31|7691.71
#2025-04-01|7702.01
#2025-04-02|7661.33
#2025-04-03|7724.52
#2025-04-04|7048.45
#2025-04-07|6906.77
#2025-04-08|6988.38
#2025-04-09|7268.18
#2025-04-10|7265.75
#2025-04-11|7314.67
#2025-04-14|7425.93
#2025-04-15|7359.60
#2025-04-16|7357.10
#2025-04-17|7266.12
#2025-04-18|7266.12
#2025-04-21|7062.00
#2025-04-22|7315.17
#2025-04-23|7271.19
#2025-04-24|7258.89
#2025-04-25|7206.99
#2025-04-28|7300.12
#2025-04-29|7383.46
#2025-04-30|7459.44
#2025-05-01|7373.58
#2025-05-02|7496.11
#2025-05-05|7497.10
#2025-05-06|7531.58
#2025-05-07|7586.87
#2025-05-08|7552.78
#2025-05-09|7560.43
#2025-05-12|7504.56
#2025-05-13|7478.87
#2025-05-14|7382.61
#2025-05-15|7554.04
#2025-05-16|7655.66
#2025-05-19|7689.50
#2025-05-20|7633.78
#2025-05-21|7544.12
#2025-05-22|7463.61
#2025-05-23|7463.60
#2025-05-26|7463.60
#2025-05-27|7547.91
#2025-05-28|7499.42
#2025-05-29|7554.09
#2025-05-30|7681.38
#2025-06-02|7758.73
#2025-06-03|7706.84
#2025-06-04|7576.67
#2025-06-05|7544.75
#2025-06-06|7571.12
#2025-06-09|7391.75
#2025-06-10|7258.09
#2025-06-11|7217.17
#2025-06-12|7346.50
#2025-06-13|7310.32
#2025-06-16|7304.84
#2025-06-17|7274.44
#2025-06-18|7196.07
#2025-06-19|7196.07
#2025-06-20|7225.97
#2025-06-23|7338.07
#2025-06-24|7307.82
#2025-06-25|7156.23
#2025-06-26|7209.70
#2025-06-27|7256.08
#2025-06-30|7367.56
#2025-07-01|7322.93
#2025-07-02|7118.89
#2025-07-03|7232.57
#2025-07-04|7232.57
#2025-07-07|7079.74
#2025-07-08|7041.59
#2025-07-09|7032.37
#2025-07-10|7029.25
#2025-07-11|6948.13
#2025-07-14|7011.75
#2025-07-15|6880.64
#2025-07-16|6954.08
#2025-07-17|6968.03
#2025-07-18|6969.19
#2025-07-21|6932.56
#2025-07-22|7028.08
#2025-07-23|6961.57
#2025-07-24|6930.33
#2025-07-25|6959.16
#2025-07-28|6795.93
#2025-07-29|6796.75
#2025-07-30|6778.33
#2025-07-31|6828.10
#2025-08-01|6808.03
#2025-08-04|6851.22
#2025-08-05|6880.47
#2025-08-06|6967.94
#2025-08-07|6919.27
#2025-08-08|6958.09
#2025-08-11|6940.86
#2025-08-12|6913.91
#2025-08-13|7051.79
#2025-08-14|7067.58
#2025-08-15|6997.99
#2025-08-18|6985.09
#2025-08-19|7069.15
#2025-08-20|7167.47
#2025-08-21|7089.31
#2025-08-22|7085.85
#2025-08-25|6978.66
#2025-08-26|6977.90
#2025-08-27|6979.61
#2025-08-28|6988.85
#2025-08-29|7022.00
#2025-09-01|7022.00
#2025-09-02|7020.01
#2025-09-03|7056.09
#2025-09-04|7121.32
#2025-09-05|6998.36
#2025-09-08|7015.12
#2025-09-09|6969.23
#2025-09-10|6997.85
#2025-09-11|7108.98
#2025-09-12|7058.87
#2025-09-15|6963.93
#2025-09-16|6921.43
#2025-09-17|6932.09
#2025-09-18|6978.39
#2025-09-19|6976.68
#2025-09-22|6960.77
#2025-09-23|6957.92
#2025-09-24|7003.94
#2025-09-25|7017.11
#2025-09-26|7080.06
#2025-09-29|7066.65
#2025-09-30|7142.00
#2025-10-01|7100.73
#2025-10-02|7080.97
#2025-10-03|7151.77
#2025-10-06|7095.13
#2025-10-07|7178.94
#2025-10-08|7151.07
#2025-10-09|7073.26
#2025-10-10|7012.73
#2025-10-13|6962.29
#2025-10-14|7059.44
#2025-10-15|6798.81
#2025-10-16|6586.70
#2025-10-17|6636.62
#2025-10-20|6571.01
#2025-10-21|6621.78
#2025-10-22|6690.84
#2025-10-23|6713.24
#2025-10-24|6683.40
#2025-10-27|6655.17
#2025-10-28|6513.72
#2025-10-29|6472.87
#2025-10-30|6483.13
#2025-10-31|6450.29
#2025-11-03|6419.67
#2025-11-04|6595.42
#2025-11-05|6561.21
#2025-11-06|6571.54
#2025-11-07|6729.02
#2025-11-10|6753.21
#2025-11-11|6845.33
#2025-11-12|6893.40
#2025-11-13|6928.74
#2025-11-14|6961.70
#2025-11-17|6932.02
#2025-11-18|6941.81
#2025-11-19|6890.82
#2025-11-20|6961.71
#2025-11-21|7008.73
#2025-11-24|6960.18
#2025-11-25|7007.32
#2025-11-26|7045.60
#2025-11-27|7045.60
#2025-11-28|7019.31
#2025-12-01|6977.98
#2025-12-02|6973.01
#2025-12-03|6941.61
#2025-12-04|6922.71
#2025-12-05|6848.36
#2025-12-08|6853.33
#2025-12-09|6918.29
#2025-12-10|6842.47
#2025-12-11|7044.01
#2025-12-12|7135.67
#2025-12-15|7225.64
#2025-12-16|7144.03
#2025-12-17|7111.50
#2025-12-18|7065.13
#2025-12-19|7048.98
#2025-12-22|7095.96
#2025-12-23|7124.80
#2025-12-24|7129.89
#2025-12-25|7129.89
#2025-12-26|7112.86
#2025-12-29|7138.27
#2025-12-30|7152.13
#2025-12-31|7097.97
#2026-01-01|7097.97
#2026-01-02|6968.89
#2026-01-05|7044.34
#2026-01-06|6999.39
#2026-01-07|6926.45
#2026-01-08|7047.20
#2026-01-09|7022.36
#2026-01-12|7008.02
#2026-01-13|6751.32
#2026-01-14|6758.63
#2026-01-15|6731.54
#2026-01-16|6695.83
#2026-01-19|6695.83
#2026-01-20|6716.62
#2026-01-21|6705.26
#2026-01-22|6787.40
#2026-01-23|6770.15
#2026-01-26|6838.51
#2026-01-27|6787.81
#2026-01-28|6858.21
#2026-01-29|6840.46
#2026-01-30|6865.29
#2026-02-02|6831.11
#2026-02-03|6842.31
#2026-02-04|7068.83
#2026-02-05|7153.40
#2026-02-06|7068.36
#2026-02-09|6930.12
#2026-02-10|6964.18
#2026-02-11|7062.44
#2026-02-12|7070.93
#2026-02-13|6993.76
#2026-02-16|6993.76
#2026-02-17|7123.22
#2026-02-18|7042.46
#2026-02-19|7000.05
#2026-02-20|7077.39
#2026-02-23|7084.11
#2026-02-24|7155.71
#2026-02-25|7118.78
#2026-02-26|7249.40
#2026-02-27|7311.90
#2026-03-02|7328.56
#2026-03-03|7300.26
#2026-03-04|7254.36
#2026-03-05|7208.02
#2026-03-06|7180.67
#2026-03-09|7066.79
#2026-03-10|7060.37
#2026-03-11|6958.36
#2026-03-12|7053.35
#2026-03-13|7063.96
#2026-03-16|7087.92
#2026-03-17|7082.37
#2026-03-18|6986.05
#2026-03-19|6958.39
#2026-03-20|6996.26
#2026-03-23|7020.47
#2026-03-24|7015.59
#2026-03-25|6936.00
#2026-03-26|6959.22
#2026-03-27|6827.80
#2026-03-30|6952.68
#2026-03-31|6920.15
#2026-04-01|6851.92
#2026-04-02|6911.65