Table Data - Nasdaq US Mid Cap Reinsurance Net Total Return Index
| Title | Nasdaq US Mid Cap Reinsurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM30302020N |
| 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 2026-04-14 |
| Last Updated | 2026-04-14 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSM30302020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1147.30 |
| 2012-12-04 | 1152.62 |
| 2012-12-05 | 1164.96 |
| 2012-12-06 | 1162.40 |
| 2012-12-07 | 1159.40 |
| 2012-12-10 | 1162.88 |
| 2012-12-11 | 1161.43 |
| 2012-12-12 | 1162.97 |
| 2012-12-13 | 1149.55 |
| 2012-12-14 | 1141.21 |
| 2012-12-17 | 1157.46 |
| 2012-12-18 | 1154.17 |
| 2012-12-19 | 1184.57 |
| 2012-12-20 | 1177.17 |
| 2012-12-21 | 1172.76 |
| 2012-12-24 | 1175.31 |
| 2012-12-25 | . |
| 2012-12-26 | 1172.52 |
| 2012-12-27 | 1172.89 |
| 2012-12-28 | 1174.11 |
| 2012-12-31 | 1186.62 |
| 2013-01-01 | . |
| 2013-01-02 | 1198.59 |
| 2013-01-03 | 1208.73 |
| 2013-01-04 | 1212.90 |
| 2013-01-07 | 1200.16 |
| 2013-01-08 | 1202.34 |
| 2013-01-09 | 1211.72 |
| 2013-01-10 | 1218.75 |
| 2013-01-11 | 1224.13 |
| 2013-01-14 | 1224.13 |
| 2013-01-15 | 1228.00 |
| 2013-01-16 | 1218.35 |
| 2013-01-17 | 1220.63 |
| 2013-01-18 | 1224.99 |
| 2013-01-21 | . |
| 2013-01-22 | 1238.69 |
| 2013-01-23 | 1237.44 |
| 2013-01-24 | 1240.03 |
| 2013-01-25 | 1239.66 |
| 2013-01-28 | 1238.94 |
| 2013-01-29 | 1251.73 |
| 2013-01-30 | 1252.86 |
| 2013-01-31 | 1265.86 |
| 2013-02-01 | 1277.44 |
| 2013-02-04 | 1270.42 |
| 2013-02-05 | 1275.79 |
| 2013-02-06 | 1280.40 |
| 2013-02-07 | 1279.47 |
| 2013-02-08 | 1285.56 |
| 2013-02-11 | 1288.67 |
| 2013-02-12 | 1289.99 |
| 2013-02-13 | 1288.74 |
| 2013-02-14 | 1281.04 |
| 2013-02-15 | 1282.37 |
| 2013-02-18 | . |
| 2013-02-19 | 1293.82 |
| 2013-02-20 | 1288.72 |
| 2013-02-21 | 1298.54 |
| 2013-02-22 | 1305.17 |
| 2013-02-25 | 1289.17 |
| 2013-02-26 | 1298.11 |
| 2013-02-27 | 1310.21 |
| 2013-02-28 | 1309.73 |
| 2013-03-01 | 1309.68 |
| 2013-03-04 | 1315.80 |
| 2013-03-05 | 1333.73 |
| 2013-03-06 | 1334.24 |
| 2013-03-07 | 1336.54 |
| 2013-03-08 | 1346.49 |
| 2013-03-11 | 1347.28 |
| 2013-03-12 | 1350.78 |
| 2013-03-13 | 1356.02 |
| 2013-03-14 | 1367.38 |
| 2013-03-15 | 1367.40 |
| 2013-03-18 | 1363.72 |
| 2013-03-19 | 1373.54 |
| 2013-03-20 | 1374.93 |
| 2013-03-21 | 1365.84 |
| 2013-03-22 | 1369.45 |
| 2013-03-25 | 1362.52 |
| 2013-03-26 | 1356.70 |
| 2013-03-27 | 1359.34 |
| 2013-03-28 | 1371.82 |
| 2013-03-29 | . |
| 2013-04-01 | 1371.85 |
| 2013-04-02 | 1359.53 |
| 2013-04-03 | 1355.51 |
| 2013-04-04 | 1358.79 |
| 2013-04-05 | 1350.18 |
| 2013-04-08 | 1358.08 |
| 2013-04-09 | 1356.79 |
| 2013-04-10 | 1356.44 |
| 2013-04-11 | 1359.74 |
| 2013-04-12 | 1360.90 |
| 2013-04-15 | 1318.51 |
| 2013-04-16 | 1333.16 |
| 2013-04-17 | 1334.19 |
| 2013-04-18 | 1337.73 |
| 2013-04-19 | 1354.36 |
| 2013-04-22 | 1349.96 |
| 2013-04-23 | 1373.80 |
| 2013-04-24 | 1401.48 |
| 2013-04-25 | 1407.84 |
| 2013-04-26 | 1406.43 |
| 2013-04-29 | 1412.61 |
| 2013-04-30 | 1414.58 |
| 2013-05-01 | 1398.20 |
| 2013-05-02 | 1392.39 |
| 2013-05-03 | 1392.26 |
| 2013-05-06 | 1401.86 |
| 2013-05-07 | 1416.59 |
| 2013-05-08 | 1418.29 |
| 2013-05-09 | 1401.60 |
| 2013-05-10 | 1398.97 |
| 2013-05-13 | 1397.97 |
| 2013-05-14 | 1405.26 |
| 2013-05-15 | 1408.70 |
| 2013-05-16 | 1371.68 |
| 2013-05-17 | 1372.88 |
| 2013-05-20 | 1371.97 |
| 2013-05-21 | 1360.28 |
| 2013-05-22 | 1349.11 |
| 2013-05-23 | 1339.76 |
| 2013-05-24 | 1343.88 |
| 2013-05-27 | . |
| 2013-05-28 | 1344.16 |
| 2013-05-29 | 1360.39 |
| 2013-05-30 | 1373.46 |
| 2013-05-31 | 1369.37 |
| 2013-06-03 | 1369.93 |
| 2013-06-04 | 1362.45 |
| 2013-06-05 | 1346.12 |
| 2013-06-06 | 1356.24 |
| 2013-06-07 | 1363.33 |
| 2013-06-10 | 1376.32 |
| 2013-06-11 | 1363.92 |
| 2013-06-12 | 1361.04 |
| 2013-06-13 | 1378.38 |
| 2013-06-14 | 1370.68 |
| 2013-06-17 | 1382.92 |
| 2013-06-18 | 1391.09 |
| 2013-06-19 | 1370.26 |
| 2013-06-20 | 1348.63 |
| 2013-06-21 | 1331.75 |
| 2013-06-24 | 1331.31 |
| 2013-06-25 | 1333.76 |
| 2013-06-26 | 1354.52 |
| 2013-06-27 | 1377.74 |
| 2013-06-28 | 1384.44 |
| 2013-07-01 | 1390.19 |
| 2013-07-02 | 1364.21 |
| 2013-07-03 | 1359.45 |
| 2013-07-04 | . |
| 2013-07-05 | 1375.26 |
| 2013-07-08 | 1371.39 |
| 2013-07-09 | 1377.21 |
| 2013-07-10 | 1383.26 |
| 2013-07-11 | 1400.18 |
| 2013-07-12 | 1415.16 |
| 2013-07-15 | 1422.73 |
| 2013-07-16 | 1405.36 |
| 2013-07-17 | 1408.89 |
| 2013-07-18 | 1416.77 |
| 2013-07-19 | 1393.30 |
| 2013-07-22 | 1400.19 |
| 2013-07-23 | 1373.86 |
| 2013-07-24 | 1377.15 |
| 2013-07-25 | 1384.21 |
| 2013-07-26 | 1394.08 |
| 2013-07-29 | 1398.28 |
| 2013-07-30 | 1394.45 |
| 2013-07-31 | 1388.83 |
| 2013-08-01 | 1395.11 |
| 2013-08-02 | 1394.95 |
| 2013-08-05 | 1389.27 |
| 2013-08-06 | 1377.22 |
| 2013-08-07 | 1371.04 |
| 2013-08-08 | 1367.76 |
| 2013-08-09 | 1368.27 |
| 2013-08-12 | 1368.48 |
| 2013-08-13 | 1391.70 |
| 2013-08-14 | 1389.47 |
| 2013-08-15 | 1378.25 |
| 2013-08-16 | 1378.40 |
| 2013-08-19 | 1373.11 |
| 2013-08-20 | 1379.68 |
| 2013-08-21 | 1374.41 |
| 2013-08-22 | 1392.02 |
| 2013-08-23 | 1393.80 |
| 2013-08-26 | 1394.30 |
| 2013-08-27 | 1375.42 |
| 2013-08-28 | 1367.43 |
| 2013-08-29 | 1378.42 |
| 2013-08-30 | 1378.06 |
| 2013-09-02 | . |
| 2013-09-03 | 1393.89 |
| 2013-09-04 | 1390.44 |
| 2013-09-05 | 1379.84 |
| 2013-09-06 | 1368.69 |
| 2013-09-09 | 1385.62 |
| 2013-09-10 | 1399.73 |
| 2013-09-11 | 1405.80 |
| 2013-09-12 | 1401.75 |
| 2013-09-13 | 1406.61 |
| 2013-09-16 | 1424.71 |
| 2013-09-17 | 1427.90 |
| 2013-09-18 | 1430.95 |
| 2013-09-19 | 1423.56 |
| 2013-09-20 | 1429.67 |
| 2013-09-23 | 1432.17 |
| 2013-09-24 | 1439.75 |
| 2013-09-25 | 1451.87 |
| 2013-09-26 | 1449.65 |
| 2013-09-27 | 1448.55 |
| 2013-09-30 | 1449.49 |
| 2013-10-01 | 1459.50 |
| 2013-10-02 | 1476.90 |
| 2013-10-03 | 1466.20 |
| 2013-10-04 | 1478.83 |
| 2013-10-07 | 1471.06 |
| 2013-10-08 | 1458.91 |
| 2013-10-09 | 1450.68 |
| 2013-10-10 | 1483.55 |
| 2013-10-11 | 1487.72 |
| 2013-10-14 | 1493.89 |
| 2013-10-15 | 1487.24 |
| 2013-10-16 | 1509.21 |
| 2013-10-17 | 1521.14 |
| 2013-10-18 | 1523.65 |
| 2013-10-21 | 1523.49 |
| 2013-10-22 | 1525.90 |
| 2013-10-23 | 1506.03 |
| 2013-10-24 | 1491.32 |
| 2013-10-25 | 1500.74 |
| 2013-10-28 | 1508.93 |
| 2013-10-29 | 1544.22 |
| 2013-10-30 | 1541.89 |
| 2013-10-31 | 1541.60 |
| 2013-11-01 | 1534.71 |
| 2013-11-04 | 1536.84 |
| 2013-11-05 | 1531.27 |
| 2013-11-06 | 1552.46 |
| 2013-11-07 | 1543.68 |
| 2013-11-08 | 1559.00 |
| 2013-11-11 | 1556.74 |
| 2013-11-12 | 1558.76 |
| 2013-11-13 | 1569.96 |
| 2013-11-14 | 1566.24 |
| 2013-11-15 | 1563.80 |
| 2013-11-18 | 1558.58 |
| 2013-11-19 | 1552.75 |
| 2013-11-20 | 1552.14 |
| 2013-11-21 | 1561.35 |
| 2013-11-22 | 1572.18 |
| 2013-11-25 | 1576.79 |
| 2013-11-26 | 1576.70 |
| 2013-11-27 | 1585.02 |
| 2013-11-28 | . |
| 2013-11-29 | 1584.44 |
| 2013-12-02 | 1576.51 |
| 2013-12-03 | 1566.28 |
| 2013-12-04 | 1560.51 |
| 2013-12-05 | 1551.14 |
| 2013-12-06 | 1578.12 |
| 2013-12-09 | 1573.24 |
| 2013-12-10 | 1565.48 |
| 2013-12-11 | 1551.57 |
| 2013-12-12 | 1550.97 |
| 2013-12-13 | 1534.54 |
| 2013-12-16 | 1534.33 |
| 2013-12-17 | 1525.56 |
| 2013-12-18 | 1546.10 |
| 2013-12-19 | 1548.26 |
| 2013-12-20 | 1565.55 |
| 2013-12-23 | 1564.82 |
| 2013-12-24 | 1574.94 |
| 2013-12-25 | . |
| 2013-12-26 | 1577.03 |
| 2013-12-27 | 1578.76 |
| 2013-12-30 | 1597.20 |
| 2013-12-31 | 1613.58 |
| 2014-01-01 | . |
| 2014-01-02 | 1559.21 |
| 2014-01-03 | 1549.06 |
| 2014-01-06 | 1546.67 |
| 2014-01-07 | 1550.72 |
| 2014-01-08 | 1545.73 |
| 2014-01-09 | 1545.34 |
| 2014-01-10 | 1543.84 |
| 2014-01-13 | 1526.17 |
| 2014-01-14 | 1542.60 |
| 2014-01-15 | 1542.69 |
| 2014-01-16 | 1530.64 |
| 2014-01-17 | 1526.13 |
| 2014-01-20 | . |
| 2014-01-21 | 1530.14 |
| 2014-01-22 | 1549.61 |
| 2014-01-23 | 1517.53 |
| 2014-01-24 | 1490.20 |
| 2014-01-27 | 1496.21 |
| 2014-01-28 | 1511.72 |
| 2014-01-29 | 1498.28 |
| 2014-01-30 | 1529.21 |
| 2014-01-31 | 1504.86 |
| 2014-02-03 | 1473.95 |
| 2014-02-04 | 1475.35 |
| 2014-02-05 | 1481.47 |
| 2014-02-06 | 1468.83 |
| 2014-02-07 | 1476.20 |
| 2014-02-10 | 1489.69 |
| 2014-02-11 | 1506.60 |
| 2014-02-12 | 1508.14 |
| 2014-02-13 | 1527.36 |
| 2014-02-14 | 1531.28 |
| 2014-02-17 | . |
| 2014-02-18 | 1542.15 |
| 2014-02-19 | 1537.17 |
| 2014-02-20 | 1545.12 |
| 2014-02-21 | 1542.68 |
| 2014-02-24 | 1533.57 |
| 2014-02-25 | 1529.32 |
| 2014-02-26 | 1536.43 |
| 2014-02-27 | 1546.45 |
| 2014-02-28 | 1551.43 |
| 2014-03-03 | 1539.67 |
| 2014-03-04 | 1549.60 |
| 2014-03-05 | 1551.85 |
| 2014-03-06 | 1561.49 |
| 2014-03-07 | 1569.97 |
| 2014-03-10 | 1574.95 |
| 2014-03-11 | 1566.77 |
| 2014-03-12 | 1572.93 |
| 2014-03-13 | 1571.13 |
| 2014-03-14 | 1578.02 |
| 2014-03-17 | 1586.22 |
| 2014-03-18 | 1595.90 |
| 2014-03-19 | 1586.48 |
| 2014-03-20 | 1589.28 |
| 2014-03-21 | 1586.66 |
| 2014-03-24 | 1586.16 |
| 2014-03-25 | 1586.02 |
| 2014-03-26 | 1576.13 |
| 2014-03-27 | 1569.24 |
| 2014-03-28 | 1577.32 |
| 2014-03-31 | 1604.16 |
| 2014-04-01 | 1584.27 |
| 2014-04-02 | 1593.45 |
| 2014-04-03 | 1600.00 |
| 2014-04-04 | 1589.16 |
| 2014-04-07 | 1571.38 |
| 2014-04-08 | 1584.15 |
| 2014-04-09 | 1595.16 |
| 2014-04-10 | 1586.28 |
| 2014-04-11 | 1584.36 |
| 2014-04-14 | 1600.68 |
| 2014-04-15 | 1601.61 |
| 2014-04-16 | 1611.11 |
| 2014-04-17 | 1618.69 |
| 2014-04-18 | . |
| 2014-04-21 | 1616.87 |
| 2014-04-22 | 1626.63 |
| 2014-04-23 | 1646.67 |
| 2014-04-24 | 1629.49 |
| 2014-04-25 | 1608.08 |
| 2014-04-28 | 1603.00 |
| 2014-04-29 | 1619.09 |
| 2014-04-30 | 1618.23 |
| 2014-05-01 | 1630.71 |
| 2014-05-02 | 1633.03 |
| 2014-05-05 | 1625.03 |
| 2014-05-06 | 1619.59 |
| 2014-05-07 | 1640.22 |
| 2014-05-08 | 1641.05 |
| 2014-05-09 | 1624.33 |
| 2014-05-12 | 1625.87 |
| 2014-05-13 | 1633.43 |
| 2014-05-14 | 1610.81 |
| 2014-05-15 | 1604.80 |
| 2014-05-16 | 1609.56 |
| 2014-05-19 | 1618.78 |
| 2014-05-20 | 1617.72 |
| 2014-05-21 | 1626.39 |
| 2014-05-22 | 1635.09 |
| 2014-05-23 | 1636.23 |
| 2014-05-26 | . |
| 2014-05-27 | 1647.09 |
| 2014-05-28 | 1640.33 |
| 2014-05-29 | 1647.06 |
| 2014-05-30 | 1649.26 |
| 2014-06-02 | 1645.37 |
| 2014-06-03 | 1649.38 |
| 2014-06-04 | 1669.15 |
| 2014-06-05 | 1673.10 |
| 2014-06-06 | 1674.74 |
| 2014-06-09 | 1671.56 |
| 2014-06-10 | 1677.65 |
| 2014-06-11 | 1668.17 |
| 2014-06-12 | 1661.28 |
| 2014-06-13 | 1664.48 |
| 2014-06-16 | 1647.15 |
| 2014-06-17 | 1659.95 |
| 2014-06-18 | 1664.80 |
| 2014-06-19 | 1663.91 |
| 2014-06-20 | 1655.32 |
| 2014-06-23 | 1653.56 |
| 2014-06-24 | 1654.56 |
| 2014-06-25 | 1665.05 |
| 2014-06-26 | 1654.65 |
| 2014-06-27 | 1663.29 |
| 2014-06-30 | 1676.35 |
| 2014-07-01 | 1694.87 |
| 2014-07-02 | 1677.87 |
| 2014-07-03 | 1690.39 |
| 2014-07-04 | . |
| 2014-07-07 | 1688.13 |
| 2014-07-08 | 1697.46 |
| 2014-07-09 | 1699.04 |
| 2014-07-10 | 1694.01 |
| 2014-07-11 | 1692.28 |
| 2014-07-14 | 1699.77 |
| 2014-07-15 | 1706.81 |
| 2014-07-16 | 1697.43 |
| 2014-07-17 | 1673.21 |
| 2014-07-18 | 1683.30 |
| 2014-07-21 | 1683.74 |
| 2014-07-22 | 1690.56 |
| 2014-07-23 | 1703.09 |
| 2014-07-24 | 1686.63 |
| 2014-07-25 | 1686.55 |
| 2014-07-28 | 1686.72 |
| 2014-07-29 | 1662.98 |
| 2014-07-30 | 1629.01 |
| 2014-07-31 | 1620.54 |
| 2014-08-01 | 1635.71 |
| 2014-08-04 | 1640.72 |
| 2014-08-05 | 1631.25 |
| 2014-08-06 | 1636.69 |
| 2014-08-07 | 1634.01 |
| 2014-08-08 | 1647.61 |
| 2014-08-11 | 1652.61 |
| 2014-08-12 | 1654.17 |
| 2014-08-13 | 1665.52 |
| 2014-08-14 | 1679.52 |
| 2014-08-15 | 1683.32 |
| 2014-08-18 | 1685.59 |
| 2014-08-19 | 1682.79 |
| 2014-08-20 | 1681.79 |
| 2014-08-21 | 1696.06 |
| 2014-08-22 | 1684.74 |
| 2014-08-25 | 1698.25 |
| 2014-08-26 | 1694.53 |
| 2014-08-27 | 1707.72 |
| 2014-08-28 | 1703.28 |
| 2014-08-29 | 1711.74 |
| 2014-09-01 | . |
| 2014-09-02 | 1723.79 |
| 2014-09-03 | 1714.74 |
| 2014-09-04 | 1706.60 |
| 2014-09-05 | 1712.75 |
| 2014-09-08 | 1714.95 |
| 2014-09-09 | 1704.38 |
| 2014-09-10 | 1703.75 |
| 2014-09-11 | 1707.26 |
| 2014-09-12 | 1706.37 |
| 2014-09-15 | 1712.51 |
| 2014-09-16 | 1715.16 |
| 2014-09-17 | 1714.40 |
| 2014-09-18 | 1720.85 |
| 2014-09-19 | 1712.43 |
| 2014-09-22 | 1699.85 |
| 2014-09-23 | 1676.63 |
| 2014-09-24 | 1694.21 |
| 2014-09-25 | 1676.63 |
| 2014-09-26 | 1695.60 |
| 2014-09-29 | 1685.61 |
| 2014-09-30 | 1683.26 |
| 2014-10-01 | 1670.41 |
| 2014-10-02 | 1678.35 |
| 2014-10-03 | 1702.00 |
| 2014-10-06 | 1685.46 |
| 2014-10-07 | 1677.93 |
| 2014-10-08 | 1699.25 |
| 2014-10-09 | 1670.81 |
| 2014-10-10 | 1665.57 |
| 2014-10-13 | 1653.56 |
| 2014-10-14 | 1665.21 |
| 2014-10-15 | 1640.39 |
| 2014-10-16 | 1627.06 |
| 2014-10-17 | 1654.27 |
| 2014-10-20 | 1665.61 |
| 2014-10-21 | 1705.01 |
| 2014-10-22 | 1713.95 |
| 2014-10-23 | 1699.61 |
| 2014-10-24 | 1715.52 |
| 2014-10-27 | 1723.36 |
| 2014-10-28 | 1734.63 |
| 2014-10-29 | 1731.54 |
| 2014-10-30 | 1747.22 |
| 2014-10-31 | 1759.73 |
| 2014-11-03 | 1756.32 |
| 2014-11-04 | 1763.44 |
| 2014-11-05 | 1767.35 |
| 2014-11-06 | 1768.90 |
| 2014-11-07 | 1769.47 |
| 2014-11-10 | 1767.67 |
| 2014-11-11 | 1765.16 |
| 2014-11-12 | 1760.54 |
| 2014-11-13 | 1764.45 |
| 2014-11-14 | 1762.25 |
| 2014-11-17 | 1754.89 |
| 2014-11-18 | 1762.71 |
| 2014-11-19 | 1764.48 |
| 2014-11-20 | 1779.37 |
| 2014-11-21 | 1778.44 |
| 2014-11-24 | 1785.40 |
| 2014-11-25 | 1785.14 |
| 2014-11-26 | 1786.36 |
| 2014-11-27 | . |
| 2014-11-28 | 1781.66 |
| 2014-12-01 | 1764.59 |
| 2014-12-02 | 1779.82 |
| 2014-12-03 | 1794.85 |
| 2014-12-04 | 1792.54 |
| 2014-12-05 | 1793.71 |
| 2014-12-08 | 1804.45 |
| 2014-12-09 | 1780.06 |
| 2014-12-10 | 1751.39 |
| 2014-12-11 | 1768.91 |
| 2014-12-12 | 1739.39 |
| 2014-12-15 | 1723.63 |
| 2014-12-16 | 1714.74 |
| 2014-12-17 | 1739.50 |
| 2014-12-18 | 1765.26 |
| 2014-12-19 | 1766.81 |
| 2014-12-22 | 1765.95 |
| 2014-12-23 | 1782.22 |
| 2014-12-24 | 1780.76 |
| 2014-12-25 | . |
| 2014-12-26 | 1778.03 |
| 2014-12-29 | 1781.29 |
| 2014-12-30 | 1792.71 |
| 2014-12-31 | 1770.51 |
| 2015-01-01 | . |
| 2015-01-02 | 1754.26 |
| 2015-01-05 | 1732.38 |
| 2015-01-06 | 1728.52 |
| 2015-01-07 | 1743.47 |
| 2015-01-08 | 1783.49 |
| 2015-01-09 | 1758.76 |
| 2015-01-12 | 1737.78 |
| 2015-01-13 | 1737.77 |
| 2015-01-14 | 1714.22 |
| 2015-01-15 | 1718.74 |
| 2015-01-16 | 1745.04 |
| 2015-01-19 | . |
| 2015-01-20 | 1726.46 |
| 2015-01-21 | 1730.71 |
| 2015-01-22 | 1766.79 |
| 2015-01-23 | 1754.15 |
| 2015-01-26 | 1770.95 |
| 2015-01-27 | 1770.59 |
| 2015-01-28 | 1746.72 |
| 2015-01-29 | 1754.90 |
| 2015-01-30 | 1738.77 |
| 2015-02-02 | 1757.79 |
| 2015-02-03 | 1799.87 |
| 2015-02-04 | 1811.67 |
| 2015-02-05 | 1837.27 |
| 2015-02-06 | 1844.65 |
| 2015-02-09 | 1845.06 |
| 2015-02-10 | 1842.01 |
| 2015-02-11 | 1846.06 |
| 2015-02-12 | 1856.19 |
| 2015-02-13 | 1853.57 |
| 2015-02-16 | . |
| 2015-02-17 | 1841.85 |
| 2015-02-18 | 1843.96 |
| 2015-02-19 | 1839.51 |
| 2015-02-20 | 1839.93 |
| 2015-02-23 | 1823.20 |
| 2015-02-24 | 1835.34 |
| 2015-02-25 | 1823.11 |
| 2015-02-26 | 1827.25 |
| 2015-02-27 | 1818.89 |
| 2015-03-02 | 1832.72 |
| 2015-03-03 | 1822.90 |
| 2015-03-04 | 1806.04 |
| 2015-03-05 | 1816.04 |
| 2015-03-06 | 1819.54 |
| 2015-03-09 | 1823.99 |
| 2015-03-10 | 1793.45 |
| 2015-03-11 | 1816.87 |
| 2015-03-12 | 1836.79 |
| 2015-03-13 | 1828.51 |
| 2015-03-16 | 1833.38 |
| 2015-03-17 | 1833.91 |
| 2015-03-18 | 1838.44 |
| 2015-03-19 | 1825.80 |
| 2015-03-20 | 1837.56 |
| 2015-03-23 | 1843.20 |
| 2015-03-24 | 1834.22 |
| 2015-03-25 | 1818.90 |
| 2015-03-26 | 1813.57 |
| 2015-03-27 | 1809.07 |
| 2015-03-30 | 1832.87 |
| 2015-03-31 | 1817.12 |
| 2015-04-01 | 1817.19 |
| 2015-04-02 | 1819.10 |
| 2015-04-03 | . |
| 2015-04-06 | 1832.53 |
| 2015-04-07 | 1823.68 |
| 2015-04-08 | 1842.20 |
| 2015-04-09 | 1849.66 |
| 2015-04-10 | 1855.90 |
| 2015-04-13 | 1858.78 |
| 2015-04-14 | 1875.17 |
| 2015-04-15 | 1874.76 |
| 2015-04-16 | 1875.33 |
| 2015-04-17 | 1852.07 |
| 2015-04-20 | 1862.58 |
| 2015-04-21 | 1848.03 |
| 2015-04-22 | 1854.14 |
| 2015-04-23 | 1857.90 |
| 2015-04-24 | 1852.16 |
| 2015-04-27 | 1833.96 |
| 2015-04-28 | 1852.16 |
| 2015-04-29 | 1845.41 |
| 2015-04-30 | 1835.71 |
| 2015-05-01 | 1846.35 |
| 2015-05-04 | 1854.32 |
| 2015-05-05 | 1847.49 |
| 2015-05-06 | 1850.99 |
| 2015-05-07 | 1853.23 |
| 2015-05-08 | 1867.04 |
| 2015-05-11 | 1875.67 |
| 2015-05-12 | 1864.99 |
| 2015-05-13 | 1865.59 |
| 2015-05-14 | 1884.11 |
| 2015-05-15 | 1873.10 |
| 2015-05-18 | 1888.45 |
| 2015-05-19 | 1894.30 |
| 2015-05-20 | 1895.96 |
| 2015-05-21 | 1889.31 |
| 2015-05-22 | 1886.46 |
| 2015-05-25 | . |
| 2015-05-26 | 1866.39 |
| 2015-05-27 | 1877.27 |
| 2015-05-28 | 1878.54 |
| 2015-05-29 | 1863.09 |
| 2015-06-01 | 1876.44 |
| 2015-06-02 | 1876.77 |
| 2015-06-03 | 1893.52 |
| 2015-06-04 | 1879.77 |
| 2015-06-05 | 1880.11 |
| 2015-06-08 | 1862.62 |
| 2015-06-09 | 1855.15 |
| 2015-06-10 | 1882.73 |
| 2015-06-11 | 1909.06 |
| 2015-06-12 | 1901.60 |
| 2015-06-15 | 1892.60 |
| 2015-06-16 | 1908.44 |
| 2015-06-17 | 1910.80 |
| 2015-06-18 | 1927.70 |
| 2015-06-19 | 1926.58 |
| 2015-06-22 | 1934.24 |
| 2015-06-23 | 1941.26 |
| 2015-06-24 | 1921.38 |
| 2015-06-25 | 1909.68 |
| 2015-06-26 | 1915.77 |
| 2015-06-29 | 1878.82 |
| 2015-06-30 | 1883.68 |
| 2015-07-01 | 1922.11 |
| 2015-07-02 | 1914.59 |
| 2015-07-03 | . |
| 2015-07-06 | 1920.06 |
| 2015-07-07 | 1927.78 |
| 2015-07-08 | 1907.85 |
| 2015-07-09 | 1900.56 |
| 2015-07-10 | 1925.07 |
| 2015-07-13 | 1935.46 |
| 2015-07-14 | 1937.94 |
| 2015-07-15 | 1948.13 |
| 2015-07-16 | 1963.60 |
| 2015-07-17 | 1955.11 |
| 2015-07-20 | 1961.58 |
| 2015-07-21 | 1962.04 |
| 2015-07-22 | 1961.75 |
| 2015-07-23 | 1951.54 |
| 2015-07-24 | 1944.35 |
| 2015-07-27 | 1927.63 |
| 2015-07-28 | 1900.89 |
| 2015-07-29 | 1933.89 |
| 2015-07-30 | 1941.64 |
| 2015-07-31 | 1935.93 |
| 2015-08-03 | 1938.03 |
| 2015-08-04 | 1932.22 |
| 2015-08-05 | 1944.91 |
| 2015-08-06 | 1930.78 |
| 2015-08-07 | 1932.32 |
| 2015-08-10 | 1950.24 |
| 2015-08-11 | 1943.70 |
| 2015-08-12 | 1936.69 |
| 2015-08-13 | 1943.69 |
| 2015-08-14 | 1960.21 |
| 2015-08-17 | 1967.71 |
| 2015-08-18 | 1969.26 |
| 2015-08-19 | 1949.90 |
| 2015-08-20 | 1918.88 |
| 2015-08-21 | 1879.95 |
| 2015-08-24 | 1787.41 |
| 2015-08-25 | 1763.37 |
| 2015-08-26 | 1808.07 |
| 2015-08-27 | 1851.44 |
| 2015-08-28 | 1848.24 |
| 2015-08-31 | 1846.71 |
| 2015-09-01 | 1819.37 |
| 2015-09-02 | 1837.58 |
| 2015-09-03 | 1845.00 |
| 2015-09-04 | 1825.40 |
| 2015-09-07 | . |
| 2015-09-08 | 1862.53 |
| 2015-09-09 | 1844.84 |
| 2015-09-10 | 1859.63 |
| 2015-09-11 | 1874.01 |
| 2015-09-14 | 1869.96 |
| 2015-09-15 | 1878.63 |
| 2015-09-16 | 1887.09 |
| 2015-09-17 | 1873.74 |
| 2015-09-18 | 1843.73 |
| 2015-09-21 | 1866.66 |
| 2015-09-22 | 1847.56 |
| 2015-09-23 | 1854.05 |
| 2015-09-24 | 1858.61 |
| 2015-09-25 | 1866.80 |
| 2015-09-28 | 1840.21 |
| 2015-09-29 | 1848.75 |
| 2015-09-30 | 1858.62 |
| 2015-10-01 | 1850.55 |
| 2015-10-02 | 1858.90 |
| 2015-10-05 | 1875.70 |
| 2015-10-06 | 1863.61 |
| 2015-10-07 | 1876.09 |
| 2015-10-08 | 1891.02 |
| 2015-10-09 | 1884.66 |
| 2015-10-12 | 1890.73 |
| 2015-10-13 | 1878.75 |
| 2015-10-14 | 1873.22 |
| 2015-10-15 | 1889.71 |
| 2015-10-16 | 1902.07 |
| 2015-10-19 | 1896.67 |
| 2015-10-20 | 1919.97 |
| 2015-10-21 | 1907.45 |
| 2015-10-22 | 1926.78 |
| 2015-10-23 | 1928.08 |
| 2015-10-26 | 1931.98 |
| 2015-10-27 | 1918.81 |
| 2015-10-28 | 1942.54 |
| 2015-10-29 | 1943.90 |
| 2015-10-30 | 1887.15 |
| 2015-11-02 | 1902.36 |
| 2015-11-03 | 1914.68 |
| 2015-11-04 | 1912.22 |
| 2015-11-05 | 1922.88 |
| 2015-11-06 | 1933.94 |
| 2015-11-09 | 1926.29 |
| 2015-11-10 | 1933.31 |
| 2015-11-11 | 1935.62 |
| 2015-11-12 | 1905.34 |
| 2015-11-13 | 1891.95 |
| 2015-11-16 | 1902.33 |
| 2015-11-17 | 1896.33 |
| 2015-11-18 | 1926.43 |
| 2015-11-19 | 1934.82 |
| 2015-11-20 | 1943.63 |
| 2015-11-23 | 1941.29 |
| 2015-11-24 | 1942.96 |
| 2015-11-25 | 1942.40 |
| 2015-11-26 | . |
| 2015-11-27 | 1953.26 |
| 2015-11-30 | 1951.30 |
| 2015-12-01 | 1977.80 |
| 2015-12-02 | 1960.00 |
| 2015-12-03 | 1947.01 |
| 2015-12-04 | 1983.54 |
| 2015-12-07 | 1979.10 |
| 2015-12-08 | 1961.11 |
| 2015-12-09 | 1931.42 |
| 2015-12-10 | 1920.14 |
| 2015-12-11 | 1899.73 |
| 2015-12-14 | 1898.48 |
| 2015-12-15 | 1910.58 |
| 2015-12-16 | 1910.73 |
| 2015-12-17 | 1902.88 |
| 2015-12-18 | 1874.51 |
| 2015-12-21 | 1896.15 |
| 2015-12-22 | 1915.23 |
| 2015-12-23 | 1927.65 |
| 2015-12-24 | 1932.85 |
| 2015-12-25 | . |
| 2015-12-28 | 1935.69 |
| 2015-12-29 | 1952.71 |
| 2015-12-30 | 1942.09 |
| 2015-12-31 | 1913.35 |
| 2016-01-01 | . |
| 2016-01-04 | 1888.43 |
| 2016-01-05 | 1895.92 |
| 2016-01-06 | 1890.27 |
| 2016-01-07 | 1864.48 |
| 2016-01-08 | 1844.95 |
| 2016-01-11 | 1851.16 |
| 2016-01-12 | 1856.34 |
| 2016-01-13 | 1825.59 |
| 2016-01-14 | 1840.73 |
| 2016-01-15 | 1823.48 |
| 2016-01-18 | . |
| 2016-01-19 | 1812.34 |
| 2016-01-20 | 1785.06 |
| 2016-01-21 | 1785.03 |
| 2016-01-22 | 1813.15 |
| 2016-01-25 | 1792.93 |
| 2016-01-26 | 1821.84 |
| 2016-01-27 | 1812.15 |
| 2016-01-28 | 1836.11 |
| 2016-01-29 | 1871.59 |
| 2016-02-01 | 1884.42 |
| 2016-02-02 | 1852.32 |
| 2016-02-03 | 1860.09 |
| 2016-02-04 | 1862.47 |
| 2016-02-05 | 1848.96 |
| 2016-02-08 | 1888.28 |
| 2016-02-09 | 1894.77 |
| 2016-02-10 | 1889.18 |
| 2016-02-11 | 1858.42 |
| 2016-02-12 | 1900.12 |
| 2016-02-15 | . |
| 2016-02-16 | 1902.59 |
| 2016-02-17 | 1916.29 |
| 2016-02-18 | 1928.97 |
| 2016-02-19 | 1942.39 |
| 2016-02-22 | 1944.78 |
| 2016-02-23 | 1929.87 |
| 2016-02-24 | 1939.41 |
| 2016-02-25 | 1960.00 |
| 2016-02-26 | 1946.31 |
| 2016-02-29 | 1931.37 |
| 2016-03-01 | 1976.72 |
| 2016-03-02 | 1983.43 |
| 2016-03-03 | 1982.31 |
| 2016-03-04 | 1988.84 |
| 2016-03-07 | 1991.82 |
| 2016-03-08 | 1968.22 |
| 2016-03-09 | 1980.58 |
| 2016-03-10 | 1984.99 |
| 2016-03-11 | 2013.52 |
| 2016-03-14 | 2006.42 |
| 2016-03-15 | 1998.44 |
| 2016-03-16 | 2008.63 |
| 2016-03-17 | 2020.57 |
| 2016-03-18 | 2011.53 |
| 2016-03-21 | 2023.29 |
| 2016-03-22 | 2026.35 |
| 2016-03-23 | 2028.96 |
| 2016-03-24 | 2001.61 |
| 2016-03-25 | . |
| 2016-03-28 | 2034.82 |
| 2016-03-29 | 2044.98 |
| 2016-03-30 | 2056.13 |
| 2016-03-31 | 2052.60 |
| 2016-04-01 | 2065.66 |
| 2016-04-04 | 2045.01 |
| 2016-04-05 | 2023.50 |
| 2016-04-06 | 2017.65 |
| 2016-04-07 | 2001.58 |
| 2016-04-08 | 2002.02 |
| 2016-04-11 | 1995.64 |
| 2016-04-12 | 2024.44 |
| 2016-04-13 | 2039.27 |
| 2016-04-14 | 2031.66 |
| 2016-04-15 | 2039.07 |
| 2016-04-18 | 2040.19 |
| 2016-04-19 | 2042.55 |
| 2016-04-20 | 2045.14 |
| 2016-04-21 | 1996.84 |
| 2016-04-22 | 2015.92 |
| 2016-04-25 | 2018.65 |
| 2016-04-26 | 1991.54 |
| 2016-04-27 | 1972.23 |
| 2016-04-28 | 1963.02 |
| 2016-04-29 | 1971.89 |
| 2016-05-02 | 1987.20 |
| 2016-05-03 | 1985.64 |
| 2016-05-04 | 1979.17 |
| 2016-05-05 | 1984.67 |
| 2016-05-06 | 1978.86 |
| 2016-05-09 | 1982.01 |
| 2016-05-10 | 2000.27 |
| 2016-05-11 | 1990.27 |
| 2016-05-12 | 2000.22 |
| 2016-05-13 | 2000.02 |
| 2016-05-16 | 2004.31 |
| 2016-05-17 | 1983.53 |
| 2016-05-18 | 2002.16 |
| 2016-05-19 | 1985.35 |
| 2016-05-20 | 1997.57 |
| 2016-05-23 | 1985.27 |
| 2016-05-24 | 2013.25 |
| 2016-05-25 | 2013.85 |
| 2016-05-26 | 2008.00 |
| 2016-05-27 | 2021.10 |
| 2016-05-30 | . |
| 2016-05-31 | 2032.01 |
| 2016-06-01 | 2036.47 |
| 2016-06-02 | 2035.33 |
| 2016-06-03 | 2023.26 |
| 2016-06-06 | 2025.63 |
| 2016-06-07 | 2014.49 |
| 2016-06-08 | 2032.82 |
| 2016-06-09 | 2030.33 |
| 2016-06-10 | 2009.75 |
| 2016-06-13 | 1974.18 |
| 2016-06-14 | 1957.30 |
| 2016-06-15 | 1943.22 |
| 2016-06-16 | 1953.67 |
| 2016-06-17 | 1962.18 |
| 2016-06-20 | 1965.78 |
| 2016-06-21 | 1977.29 |
| 2016-06-22 | 1979.93 |
| 2016-06-23 | 2011.00 |
| 2016-06-24 | 1943.65 |
| 2016-06-27 | 1898.51 |
| 2016-06-28 | 1941.80 |
| 2016-06-29 | 1969.82 |
| 2016-06-30 | 2030.69 |
| 2016-07-01 | 2015.09 |
| 2016-07-04 | . |
| 2016-07-05 | 1986.29 |
| 2016-07-06 | 1992.25 |
| 2016-07-07 | 1985.53 |
| 2016-07-08 | 2004.71 |
| 2016-07-11 | 2009.76 |
| 2016-07-12 | 2014.62 |
| 2016-07-13 | 2015.70 |
| 2016-07-14 | 2020.27 |
| 2016-07-15 | 2019.47 |
| 2016-07-18 | 2007.84 |
| 2016-07-19 | 2006.57 |
| 2016-07-20 | 2012.74 |
| 2016-07-21 | 2008.56 |
| 2016-07-22 | 2027.20 |
| 2016-07-25 | 2023.38 |
| 2016-07-26 | 2025.26 |
| 2016-07-27 | 2035.12 |
| 2016-07-28 | 2046.02 |
| 2016-07-29 | 2062.05 |
| 2016-08-01 | 2052.95 |
| 2016-08-02 | 2051.56 |
| 2016-08-03 | 2061.53 |
| 2016-08-04 | 2060.17 |
| 2016-08-05 | 2073.89 |
| 2016-08-08 | 2075.44 |
| 2016-08-09 | 2082.56 |
| 2016-08-10 | 2083.99 |
| 2016-08-11 | 2070.49 |
| 2016-08-12 | 2065.99 |
| 2016-08-15 | 2072.12 |
| 2016-08-16 | 2060.22 |
| 2016-08-17 | 2050.69 |
| 2016-08-18 | 2063.18 |
| 2016-08-19 | 2058.15 |
| 2016-08-22 | 2065.60 |
| 2016-08-23 | 2061.06 |
| 2016-08-24 | 2070.18 |
| 2016-08-25 | 2084.06 |
| 2016-08-26 | 2080.99 |
| 2016-08-29 | 2098.66 |
| 2016-08-30 | 2116.05 |
| 2016-08-31 | 2118.63 |
| 2016-09-01 | 2114.88 |
| 2016-09-02 | 2131.54 |
| 2016-09-05 | . |
| 2016-09-06 | 2142.44 |
| 2016-09-07 | 2159.76 |
| 2016-09-08 | 2144.13 |
| 2016-09-09 | 2102.36 |
| 2016-09-12 | 2119.58 |
| 2016-09-13 | 2097.38 |
| 2016-09-14 | 2085.21 |
| 2016-09-15 | 2099.20 |
| 2016-09-16 | 2079.73 |
| 2016-09-19 | 2095.10 |
| 2016-09-20 | 2101.97 |
| 2016-09-21 | 2136.79 |
| 2016-09-22 | 2152.16 |
| 2016-09-23 | 2121.24 |
| 2016-09-26 | 2109.11 |
| 2016-09-27 | 2115.01 |
| 2016-09-28 | 2135.70 |
| 2016-09-29 | 2107.70 |
| 2016-09-30 | 2109.06 |
#2016-10-03|2096.80
#2016-10-04|2237.82
#2016-10-05|2241.46
#2016-10-06|2222.30
#2016-10-07|2260.16
#2016-10-10|2280.42
#2016-10-11|2272.88
#2016-10-12|2293.77
#2016-10-13|2291.73
#2016-10-14|2298.96
#2016-10-17|2300.08
#2016-10-18|2300.22
#2016-10-19|2296.39
#2016-10-20|2274.19
#2016-10-21|2268.14
#2016-10-24|2275.23
#2016-10-25|2304.67
#2016-10-26|2309.76
#2016-10-27|2301.29
#2016-10-28|2302.95
#2016-10-31|2309.76
#2016-11-01|2311.23
#2016-11-02|2315.77
#2016-11-03|2317.74
#2016-11-04|2318.44
#2016-11-07|2338.37
#2016-11-08|2342.73
#2016-11-09|2351.24
#2016-11-10|2384.72
#2016-11-11|2400.20
#2016-11-14|2423.50
#2016-11-15|2440.93
#2016-11-16|2444.40
#2016-11-17|2448.41
#2016-11-18|2441.68
#2016-11-21|2443.88
#2016-11-22|2434.87
#2016-11-23|2443.84
#2016-11-24| .
#2016-11-25|2452.22
#2016-11-28|2447.09
#2016-11-29|2458.06
#2016-11-30|2448.34
#2016-12-01|2457.19
#2016-12-02|2451.81
#2016-12-05|2452.68
#2016-12-06|2473.64
#2016-12-07|2489.61
#2016-12-08|2507.30
#2016-12-09|2504.99
#2016-12-12|2513.09
#2016-12-13|2501.87
#2016-12-14|2492.81
#2016-12-15|2478.95
#2016-12-16|2470.41
#2016-12-19|2520.94
#2016-12-20|2516.98
#2016-12-21|2510.92
#2016-12-22|2519.15
#2016-12-23|2521.35
#2016-12-26| .
#2016-12-27|2518.20
#2016-12-28|2505.31
#2016-12-29|2508.80
#2016-12-30|2510.07
#2017-01-02| .
#2017-01-03|2503.19
#2017-01-04|2525.92
#2017-01-05|2517.97
#2017-01-06|2522.29
#2017-01-09|2498.27
#2017-01-10|2517.82
#2017-01-11|2528.51
#2017-01-12|2532.22
#2017-01-13|2530.33
#2017-01-16| .
#2017-01-17|2516.93
#2017-01-18|2537.37
#2017-01-19|2526.48
#2017-01-20|2518.74
#2017-01-23|2517.33
#2017-01-24|2524.44
#2017-01-25|2537.74
#2017-01-26|2553.36
#2017-01-27|2540.37
#2017-01-30|2524.58
#2017-01-31|2529.83
#2017-02-01|2561.46
#2017-02-02|2578.96
#2017-02-03|2571.16
#2017-02-06|2562.67
#2017-02-07|2583.04
#2017-02-08|2587.91
#2017-02-09|2596.59
#2017-02-10|2605.57
#2017-02-13|2623.39
#2017-02-14|2622.33
#2017-02-15|2636.53
#2017-02-16|2654.21
#2017-02-17|2650.00
#2017-02-20| .
#2017-02-21|2644.98
#2017-02-22|2652.46
#2017-02-23|2649.00
#2017-02-24|2643.57
#2017-02-27|2642.45
#2017-02-28|2656.89
#2017-03-01|2700.60
#2017-03-02|2671.85
#2017-03-03|2662.05
#2017-03-06|2641.00
#2017-03-07|2641.88
#2017-03-08|2639.20
#2017-03-09|2635.61
#2017-03-10|2649.29
#2017-03-13|2653.09
#2017-03-14|2653.97
#2017-03-15|2663.26
#2017-03-16|2659.35
#2017-03-17|2660.13
#2017-03-20|2641.63
#2017-03-21|2607.18
#2017-03-22|2607.06
#2017-03-23|2608.19
#2017-03-24|2596.09
#2017-03-27|2579.08
#2017-03-28|2603.91
#2017-03-29|2595.04
#2017-03-30|2613.06
#2017-03-31|2609.54
#2017-04-03|2602.34
#2017-04-04|2617.15
#2017-04-05|2582.21
#2017-04-06|2580.80
#2017-04-07|2572.61
#2017-04-10|2583.08
#2017-04-11|2586.26
#2017-04-12|2568.89
#2017-04-13|2541.33
#2017-04-14| .
#2017-04-17|2578.12
#2017-04-18|2569.87
#2017-04-19|2569.71
#2017-04-20|2588.57
#2017-04-21|2576.74
#2017-04-24|2615.97
#2017-04-25|2668.18
#2017-04-26|2692.22
#2017-04-27|2671.60
#2017-04-28|2634.02
#2017-05-01|2635.02
#2017-05-02|2627.42
#2017-05-03|2618.72
#2017-05-04|2627.21
#2017-05-05|2613.33
#2017-05-08|2606.56
#2017-05-09|2576.96
#2017-05-10|2577.12
#2017-05-11|2567.65
#2017-05-12|2554.73
#2017-05-15|2563.73
#2017-05-16|2562.41
#2017-05-17|2529.78
#2017-05-18|2549.27
#2017-05-19|2556.47
#2017-05-22|2562.85
#2017-05-23|2577.20
#2017-05-24|2586.10
#2017-05-25|2601.70
#2017-05-26|2607.88
#2017-05-29| .
#2017-05-30|2593.85
#2017-05-31|2618.47
#2017-06-01|2648.73
#2017-06-02|2640.45
#2017-06-05|2615.92
#2017-06-06|2584.67
#2017-06-07|2580.03
#2017-06-08|2602.35
#2017-06-09|2632.42
#2017-06-12|2635.23
#2017-06-13|2636.66
#2017-06-14|2630.59
#2017-06-15|2631.00
#2017-06-16|2655.77
#2017-06-19|2658.61
#2017-06-20|2635.90
#2017-06-21|2634.50
#2017-06-22|2621.85
#2017-06-23|2609.50
#2017-06-26|2622.29
#2017-06-27|2615.68
#2017-06-28|2641.34
#2017-06-29|2641.56
#2017-06-30|2626.77
#2017-07-03|2684.33
#2017-07-04| .
#2017-07-05|2674.01
#2017-07-06|2660.24
#2017-07-07|2686.02
#2017-07-10|2680.96
#2017-07-11|2661.60
#2017-07-12|2667.75
#2017-07-13|2676.96
#2017-07-14|2672.26
#2017-07-17|2692.03
#2017-07-18|2687.95
#2017-07-19|2709.19
#2017-07-20|2718.30
#2017-07-21|2736.78
#2017-07-24|2744.00
#2017-07-25|2745.15
#2017-07-26|2711.85
#2017-07-27|2672.99
#2017-07-28|2722.19
#2017-07-31|2748.27
#2017-08-01|2759.95
#2017-08-02|2767.41
#2017-08-03|2762.92
#2017-08-04|2758.73
#2017-08-07|2746.67
#2017-08-08|2752.88
#2017-08-09|2760.45
#2017-08-10|2755.30
#2017-08-11|2739.73
#2017-08-14|2766.07
#2017-08-15|2762.62
#2017-08-16|2756.86
#2017-08-17|2712.72
#2017-08-18|2709.15
#2017-08-21|2704.68
#2017-08-22|2717.63
#2017-08-23|2705.47
#2017-08-24|2676.15
#2017-08-25|2694.18
#2017-08-28|2637.91
#2017-08-29|2623.26
#2017-08-30|2625.44
#2017-08-31|2629.41
#2017-09-01|2617.10
#2017-09-04| .
#2017-09-05|2453.43
#2017-09-06|2442.00
#2017-09-07|2328.34
#2017-09-08|2412.21
#2017-09-11|2518.20
#2017-09-12|2546.04
#2017-09-13|2553.68
#2017-09-14|2516.77
#2017-09-15|2538.01
#2017-09-18|2509.06
#2017-09-19|2499.87
#2017-09-20|2501.69
#2017-09-21|2526.18
#2017-09-22|2526.30
#2017-09-25|2525.48
#2017-09-26|2508.80
#2017-09-27|2538.57
#2017-09-28|2558.31
#2017-09-29|2582.75
#2017-10-02|2605.17
#2017-10-03|2612.64
#2017-10-04|2599.46
#2017-10-05|2607.66
#2017-10-06|2592.99
#2017-10-09|2588.47
#2017-10-10|2594.76
#2017-10-11|2598.87
#2017-10-12|2620.25
#2017-10-13|2676.52
#2017-10-16|2669.03
#2017-10-17|2670.54
#2017-10-18|2674.20
#2017-10-19|2694.03
#2017-10-20|2688.37
#2017-10-23|2677.90
#2017-10-24|2670.63
#2017-10-25|2655.57
#2017-10-26|2666.82
#2017-10-27|2722.30
#2017-10-30|2729.91
#2017-10-31|2707.90
#2017-11-01|2696.35
#2017-11-02|2660.10
#2017-11-03|2680.86
#2017-11-06|2702.52
#2017-11-07|2691.62
#2017-11-08|2683.77
#2017-11-09|2701.93
#2017-11-10|2692.72
#2017-11-13|2675.29
#2017-11-14|2662.02
#2017-11-15|2677.23
#2017-11-16|2647.59
#2017-11-17|2656.24
#2017-11-20|2645.81
#2017-11-21|2648.97
#2017-11-22|2633.04
#2017-11-23| .
#2017-11-24|2661.69
#2017-11-27|2697.47
#2017-11-28|2723.98
#2017-11-29|2735.87
#2017-11-30|2690.68
#2017-12-01|2664.11
#2017-12-04|2656.49
#2017-12-05|2630.30
#2017-12-06|2612.51
#2017-12-07|2600.98
#2017-12-08|2622.14
#2017-12-11|2627.80
#2017-12-12|2644.99
#2017-12-13|2603.48
#2017-12-14|2589.09
#2017-12-15|2627.10
#2017-12-18|2613.66
#2017-12-19|2604.23
#2017-12-20|2591.52
#2017-12-21|2598.80
#2017-12-22|2597.37
#2017-12-25| .
#2017-12-26|2606.47
#2017-12-27|2604.18
#2017-12-28|2611.13
#2017-12-29|2595.45
#2018-01-01| .
#2018-01-02|2554.80
#2018-01-03|2568.73
#2018-01-04|2602.08
#2018-01-05|2606.45
#2018-01-08|2592.29
#2018-01-09|2580.12
#2018-01-10|2595.90
#2018-01-11|2636.30
#2018-01-12|2646.30
#2018-01-15| .
#2018-01-16|2638.07
#2018-01-17|2660.35
#2018-01-18|2626.89
#2018-01-19|2642.16
#2018-01-22|2823.69
#2018-01-23|2834.85
#2018-01-24|2834.92
#2018-01-25|2833.69
#2018-01-26|2818.67
#2018-01-29|2804.50
#2018-01-30|2797.94
#2018-01-31|2784.17
#2018-02-01|2816.76
#2018-02-02|2784.07
#2018-02-05|2743.96
#2018-02-06|2780.24
#2018-02-07|2813.26
#2018-02-08|2737.57
#2018-02-09|2756.01
#2018-02-12|2752.34
#2018-02-13|2757.20
#2018-02-14|2797.55
#2018-02-15|2802.42
#2018-02-16|2818.24
#2018-02-19| .
#2018-02-20|2812.41
#2018-02-21|2798.10
#2018-02-22|2775.96
#2018-02-23|2814.33
#2018-02-26|2817.29
#2018-02-27|2809.24
#2018-02-28|2789.02
#2018-03-01|2771.17
#2018-03-02|2769.08
#2018-03-05|2882.35
#2018-03-06|2898.38
#2018-03-07|2905.90
#2018-03-08|2907.39
#2018-03-09|2951.02
#2018-03-12|2935.74
#2018-03-13|2940.02
#2018-03-14|2927.69
#2018-03-15|2938.71
#2018-03-16|2948.63
#2018-03-19|2956.15
#2018-03-20|2956.31
#2018-03-21|2959.60
#2018-03-22|2882.09
#2018-03-23|2826.22
#2018-03-26|2892.93
#2018-03-27|2837.04
#2018-03-28|2895.25
#2018-03-29|2885.18
#2018-03-30| .
#2018-04-02|2845.91
#2018-04-03|2882.24
#2018-04-04|2877.64
#2018-04-05|2874.46
#2018-04-06|2835.62
#2018-04-09|2855.02
#2018-04-10|2858.12
#2018-04-11|2870.95
#2018-04-12|2833.52
#2018-04-13|2819.76
#2018-04-16|2843.78
#2018-04-17|2832.90
#2018-04-18|2818.24
#2018-04-19|2812.15
#2018-04-20|2857.94
#2018-04-23|2854.47
#2018-04-24|2854.44
#2018-04-25|2836.15
#2018-04-26|2820.88
#2018-04-27|2818.12
#2018-04-30|2742.52
#2018-05-01|2769.39
#2018-05-02|2711.47
#2018-05-03|2670.36
#2018-05-04|2707.38
#2018-05-07|2715.69
#2018-05-08|2718.43
#2018-05-09|2696.76
#2018-05-10|2699.90
#2018-05-11|2709.36
#2018-05-14|2688.92
#2018-05-15|2699.96
#2018-05-16|2706.84
#2018-05-17|2693.89
#2018-05-18|2670.44
#2018-05-21|2704.89
#2018-05-22|2708.29
#2018-05-23|2680.01
#2018-05-24|2673.52
#2018-05-25|2679.55
#2018-05-28| .
#2018-05-29|2657.97
#2018-05-30|2680.48
#2018-05-31|2662.90
#2018-06-01|2672.53
#2018-06-04|2685.75
#2018-06-05|2676.85
#2018-06-06|2701.72
#2018-06-07|2713.25
#2018-06-08|2722.49
#2018-06-11|2695.61
#2018-06-12|2665.57
#2018-06-13|2647.97
#2018-06-14|2625.26
#2018-06-15|2629.91
#2018-06-18|2612.89
#2018-06-19|2622.47
#2018-06-20|2619.46
#2018-06-21|2590.65
#2018-06-22|2588.29
#2018-06-25|2594.76
#2018-06-26|2573.20
#2018-06-27|2528.26
#2018-06-28|2546.01
#2018-06-29|2544.63
#2018-07-02|2530.85
#2018-07-03|2535.21
#2018-07-04| .
#2018-07-05|2571.55
#2018-07-06|2568.91
#2018-07-09|2628.06
#2018-07-10|2619.69
#2018-07-11|2596.11
#2018-07-12|2583.17
#2018-07-13|2581.78
#2018-07-16|2611.85
#2018-07-17|2609.36
#2018-07-18|2644.08
#2018-07-19|2612.63
#2018-07-20|2579.49
#2018-07-23|2583.12
#2018-07-24|2574.31
#2018-07-25|2594.26
#2018-07-26|2640.64
#2018-07-27|2609.10
#2018-07-30|2623.26
#2018-07-31|2614.29
#2018-08-01|2627.16
#2018-08-02|2623.23
#2018-08-03|2627.66
#2018-08-06|2621.48
#2018-08-07|2613.26
#2018-08-08|2610.66
#2018-08-09|2587.57
#2018-08-10|2583.67
#2018-08-13|2575.48
#2018-08-14|2588.73
#2018-08-15|2598.06
#2018-08-16|2622.57
#2018-08-17|2631.47
#2018-08-20|2639.63
#2018-08-21|2657.78
#2018-08-22|2644.94
#2018-08-23|2633.45
#2018-08-24|2648.72
#2018-08-27|2660.92
#2018-08-28|2663.85
#2018-08-29|2662.35
#2018-08-30|2650.65
#2018-08-31|2652.74
#2018-09-03| .
#2018-09-04|2651.41
#2018-09-05|2650.91
#2018-09-06|2624.26
#2018-09-07|2583.04
#2018-09-10|2552.89
#2018-09-11|2559.42
#2018-09-12|2590.69
#2018-09-13|2641.23
#2018-09-14|2686.98
#2018-09-17|2660.04
#2018-09-18|2677.43
#2018-09-19|2711.25
#2018-09-20|2735.17
#2018-09-21|2748.86
#2018-09-24|2723.51
#2018-09-25|2706.86
#2018-09-26|2683.21
#2018-09-27|2685.79
#2018-09-28|2697.24
#2018-10-01|2666.00
#2018-10-02|2697.56
#2018-10-03|2704.77
#2018-10-04|2705.63
#2018-10-05|2700.50
#2018-10-08|2714.23
#2018-10-09|2725.87
#2018-10-10|2634.57
#2018-10-11|2566.39
#2018-10-12|2553.07
#2018-10-15|2555.58
#2018-10-16|2572.02
#2018-10-17|2573.24
#2018-10-18|2527.40
#2018-10-19|2566.30
#2018-10-22|2523.22
#2018-10-23|2485.00
#2018-10-24|2425.20
#2018-10-25|2454.38
#2018-10-26|2480.13
#2018-10-29|2481.05
#2018-10-30|2575.70
#2018-10-31|2558.77
#2018-11-01|2588.06
#2018-11-02|2581.90
#2018-11-05|2597.83
#2018-11-06|2628.06
#2018-11-07|2669.71
#2018-11-08|2651.47
#2018-11-09|2626.90
#2018-11-12|2575.31
#2018-11-13|2586.63
#2018-11-14|2554.02
#2018-11-15|2588.30
#2018-11-16|2601.44
#2018-11-19|2619.81
#2018-11-20|2600.04
#2018-11-21|2597.41
#2018-11-22| .
#2018-11-23|2604.64
#2018-11-26|2626.81
#2018-11-27|2603.78
#2018-11-28|2645.23
#2018-11-29|2637.01
#2018-11-30|2666.44
#2018-12-03|2690.62
#2018-12-04|2632.61
#2018-12-05| .
#2018-12-06|2639.63
#2018-12-07|2643.77
#2018-12-10|2639.08
#2018-12-11|2599.62
#2018-12-12|2608.36
#2018-12-13|2580.09
#2018-12-14|2577.69
#2018-12-17|2553.16
#2018-12-18|2579.25
#2018-12-19|2568.32
#2018-12-20|2521.22
#2018-12-21|2502.64
#2018-12-24|2414.91
#2018-12-25| .
#2018-12-26|2494.26
#2018-12-27|2527.72
#2018-12-28|2545.97
#2018-12-31|2578.13
#2019-01-01| .
#2019-01-02|2548.10
#2019-01-03|2501.48
#2019-01-04|2568.04
#2019-01-07|2549.74
#2019-01-08|2562.49
#2019-01-09|2563.90
#2019-01-10|2592.57
#2019-01-11|2585.50
#2019-01-14|2592.94
#2019-01-15|2614.27
#2019-01-16|2608.37
#2019-01-17|2632.89
#2019-01-18|2645.70
#2019-01-21| .
#2019-01-22|2621.85
#2019-01-23|2639.33
#2019-01-24|2632.08
#2019-01-25|2633.58
#2019-01-28|2646.15
#2019-01-29|2592.29
#2019-01-30|2638.71
#2019-01-31|2645.97
#2019-02-01|2662.42
#2019-02-04|2645.72
#2019-02-05|2662.07
#2019-02-06|2663.08
#2019-02-07|2673.71
#2019-02-08|2661.46
#2019-02-11|2657.00
#2019-02-12|2645.44
#2019-02-13|2643.00
#2019-02-14|2629.90
#2019-02-15|2660.75
#2019-02-18| .
#2019-02-19|2672.60
#2019-02-20|2693.16
#2019-02-21|2687.39
#2019-02-22|2695.59
#2019-02-25|2694.84
#2019-02-26|2686.28
#2019-02-27|2697.18
#2019-02-28|2711.56
#2019-03-01|2716.43
#2019-03-04|2687.78
#2019-03-05|2682.47
#2019-03-06|2672.63
#2019-03-07|2636.98
#2019-03-08|2629.18
#2019-03-11|2654.93
#2019-03-12|2656.31
#2019-03-13|2663.38
#2019-03-14|2679.11
#2019-03-15|2689.68
#2019-03-18|2704.65
#2019-03-19|2678.32
#2019-03-20|2620.77
#2019-03-21|2660.00
#2019-03-22|2630.64
#2019-03-25|2625.33
#2019-03-26|2627.15
#2019-03-27|2617.24
#2019-03-28|2622.17
#2019-03-29|2636.78
#2019-04-01|2669.71
#2019-04-02|2644.05
#2019-04-03|2644.22
#2019-04-04|2657.29
#2019-04-05|2666.00
#2019-04-08|2679.35
#2019-04-09|2647.67
#2019-04-10|2682.97
#2019-04-11|2732.14
#2019-04-12|2772.28
#2019-04-15|2771.03
#2019-04-16|2807.71
#2019-04-17|2799.13
#2019-04-18|2808.27
#2019-04-19| .
#2019-04-22|2796.43
#2019-04-23|2794.95
#2019-04-24|2793.05
#2019-04-25|2772.28
#2019-04-26|2804.09
#2019-04-29|2813.52
#2019-04-30|2844.01
#2019-05-01|2829.81
#2019-05-02|2833.66
#2019-05-03|2849.11
#2019-05-06|2839.52
#2019-05-07|2866.54
#2019-05-08|2864.82
#2019-05-09|2876.64
#2019-05-10|2924.39
#2019-05-13|2875.29
#2019-05-14|2910.68
#2019-05-15|2919.75
#2019-05-16|2965.92
#2019-05-17|2962.59
#2019-05-20|2976.45
#2019-05-21|2978.98
#2019-05-22|2979.71
#2019-05-23|2965.03
#2019-05-24|2982.75
#2019-05-27| .
#2019-05-28|2950.22
#2019-05-29|2956.59
#2019-05-30|2947.17
#2019-05-31|2962.12
#2019-06-03|3011.26
#2019-06-04|2989.40
#2019-06-05|3026.49
#2019-06-06|3018.28
#2019-06-07|3016.00
#2019-06-10|3009.11
#2019-06-11|2992.94
#2019-06-12|3005.75
#2019-06-13|3015.19
#2019-06-14|3039.40
#2019-06-17|3020.65
#2019-06-18|3038.97
#2019-06-19|3052.02
#2019-06-20|3079.65
#2019-06-21|3042.07
#2019-06-24|3045.63
#2019-06-25|3031.86
#2019-06-26|2965.83
#2019-06-27|3010.86
#2019-06-28|3040.55
#2019-07-01|3085.02
#2019-07-02|3079.53
#2019-07-03|3113.63
#2019-07-04| .
#2019-07-05|3114.69
#2019-07-08|3111.68
#2019-07-09|3132.24
#2019-07-10|3131.96
#2019-07-11|3121.95
#2019-07-12|3139.79
#2019-07-15|3151.25
#2019-07-16|3131.89
#2019-07-17|3092.00
#2019-07-18|3096.98
#2019-07-19|3073.43
#2019-07-22|3073.73
#2019-07-23|3084.76
#2019-07-24|3102.46
#2019-07-25|3125.55
#2019-07-26|3182.48
#2019-07-29|3139.73
#2019-07-30|3058.43
#2019-07-31|3052.62
#2019-08-01|3017.47
#2019-08-02|3010.03
#2019-08-05|2948.69
#2019-08-06|3000.82
#2019-08-07|3014.84
#2019-08-08|3069.99
#2019-08-09|3058.32
#2019-08-12|3035.54
#2019-08-13|3063.31
#2019-08-14|2987.73
#2019-08-15|3008.34
#2019-08-16|3051.53
#2019-08-19|3059.53
#2019-08-20|3028.82
#2019-08-21|3042.09
#2019-08-22|3051.23
#2019-08-23|2999.28
#2019-08-26|3036.36
#2019-08-27|3021.61
#2019-08-28|2986.02
#2019-08-29|2995.09
#2019-08-30|2994.19
#2019-09-02| .
#2019-09-03|3037.87
#2019-09-04|3091.29
#2019-09-05|3095.05
#2019-09-06|3103.50
#2019-09-09|3138.49
#2019-09-10|3129.55
#2019-09-11|3158.47
#2019-09-12|3135.31
#2019-09-13|3151.56
#2019-09-16|3134.11
#2019-09-17|3179.73
#2019-09-18|3184.33
#2019-09-19|3179.85
#2019-09-20|3195.49
#2019-09-23|3211.68
#2019-09-24|3222.48
#2019-09-25|3214.11
#2019-09-26|3232.62
#2019-09-27|3219.81
#2019-09-30|3226.26
#2019-10-01|3188.01
#2019-10-02|3127.54
#2019-10-03|3127.98
#2019-10-04|3176.81
#2019-10-07|3140.53
#2019-10-08|3071.02
#2019-10-09|3087.44
#2019-10-10|3083.49
#2019-10-11|3115.12
#2019-10-14|3120.41
#2019-10-15|3133.08
#2019-10-16|3135.52
#2019-10-17|3119.50
#2019-10-18|3124.55
#2019-10-21|3146.48
#2019-10-22|3105.44
#2019-10-23|3102.90
#2019-10-24|3100.05
#2019-10-25|3089.79
#2019-10-28|3095.42
#2019-10-29|3173.07
#2019-10-30|3165.85
#2019-10-31|3179.83
#2019-11-01|3204.08
#2019-11-04|3211.81
#2019-11-05|3191.42
#2019-11-06|3234.01
#2019-11-07|3234.19
#2019-11-08|3242.87
#2019-11-11|3252.31
#2019-11-12|3253.14
#2019-11-13|3238.82
#2019-11-14|3239.98
#2019-11-15|3222.29
#2019-11-18|3215.59
#2019-11-19|3229.62
#2019-11-20|3238.41
#2019-11-21|3218.02
#2019-11-22|3232.16
#2019-11-25|3230.91
#2019-11-26|3271.64
#2019-11-27|3300.12
#2019-11-28|3300.12
#2019-11-29|3265.34
#2019-12-02|3241.48
#2019-12-03|3204.55
#2019-12-04|3229.65
#2019-12-05|3242.98
#2019-12-06|3252.97
#2019-12-09|3286.70
#2019-12-10|3271.31
#2019-12-11|3281.63
#2019-12-12|3326.68
#2019-12-13|3313.63
#2019-12-16|3339.31
#2019-12-17|3382.54
#2019-12-18|3342.61
#2019-12-19|3328.78
#2019-12-20|3340.79
#2019-12-23|3289.00
#2019-12-24|3282.46
#2019-12-25| .
#2019-12-26|3288.43
#2019-12-27|3302.42
#2019-12-30|3313.71
#2019-12-31|3315.62
#2020-01-01| .
#2020-01-02|3328.37
#2020-01-03|3310.35
#2020-01-06|3277.79
#2020-01-07|3232.91
#2020-01-08|3230.29
#2020-01-09|3250.23
#2020-01-10|3218.62
#2020-01-13|3237.78
#2020-01-14|3225.11
#2020-01-15|3240.77
#2020-01-16|3275.48
#2020-01-17|3293.47
#2020-01-20| .
#2020-01-21|3265.36
#2020-01-22|3263.84
#2020-01-23|3259.98
#2020-01-24|3225.80
#2020-01-27|3174.47
#2020-01-28|3211.72
#2020-01-29|3139.08
#2020-01-30|3174.76
#2020-01-31|3133.45
#2020-02-03|3169.94
#2020-02-04|3198.92
#2020-02-05|3255.61
#2020-02-06|3260.32
#2020-02-07|3276.58
#2020-02-10|3290.38
#2020-02-11|3341.45
#2020-02-12|3294.95
#2020-02-13|3327.09
#2020-02-14|3316.60
#2020-02-17| .
#2020-02-18|3297.83
#2020-02-19|3298.04
#2020-02-20|3288.52
#2020-02-21|3291.85
#2020-02-24|3199.75
#2020-02-25|3109.67
#2020-02-26|3057.18
#2020-02-27|2909.28
#2020-02-28|2760.06
#2020-03-02|2918.79
#2020-03-03|2840.16
#2020-03-04|2963.48
#2020-03-05|2819.19
#2020-03-06|2774.59
#2020-03-09|2493.74
#2020-03-10|2565.69
#2020-03-11|2420.07
#2020-03-12|2154.95
#2020-03-13|2357.88
#2020-03-16|2023.45
#2020-03-17|2138.86
#2020-03-18|1893.95
#2020-03-19|1904.16
#2020-03-20|1877.23
#2020-03-23|1780.16
#2020-03-24|1908.93
#2020-03-25|1954.90
#2020-03-26|2125.87
#2020-03-27|2102.88
#2020-03-30|2215.20
#2020-03-31|2156.27
#2020-04-01|2070.80
#2020-04-02|2105.30
#2020-04-03|2015.55
#2020-04-06|2187.21
#2020-04-07|2278.36
#2020-04-08|2364.61
#2020-04-09|2512.21
#2020-04-10|2512.21
#2020-04-13|2428.47
#2020-04-14|2432.70
#2020-04-15|2290.62
#2020-04-16|2248.75
#2020-04-17|2320.96
#2020-04-20|2264.99
#2020-04-21|2177.70
#2020-04-22|2195.88
#2020-04-23|2157.29
#2020-04-24|2138.91
#2020-04-27|2224.72
#2020-04-28|2259.14
#2020-04-29|2317.74
#2020-04-30|2195.72
#2020-05-01|2102.83
#2020-05-04|2104.12
#2020-05-05|2131.64
#2020-05-06|2014.80
#2020-05-07|2129.36
#2020-05-08|2213.38
#2020-05-11|2206.35
#2020-05-12|2150.55
#2020-05-13|2045.95
#2020-05-14|2051.04
#2020-05-15|2090.68
#2020-05-18|2218.32
#2020-05-19|2208.03
#2020-05-20|2331.68
#2020-05-21|2368.58
#2020-05-22|2363.05
#2020-05-25|2363.05
#2020-05-26|2379.78
#2020-05-27|2395.50
#2020-05-28|2376.08
#2020-05-29|2327.52
#2020-06-01|2298.81
#2020-06-02|2413.56
#2020-06-03|2456.79
#2020-06-04|2588.78
#2020-06-05|2624.81
#2020-06-08|2661.66
#2020-06-09|2611.63
#2020-06-10|2548.53
#2020-06-11|2392.97
#2020-06-12|2458.94
#2020-06-15|2473.58
#2020-06-16|2488.25
#2020-06-17|2427.26
#2020-06-18|2418.60
#2020-06-19|2410.49
#2020-06-22|2388.72
#2020-06-23|2367.37
#2020-06-24|2286.09
#2020-06-25|2315.74
#2020-06-26|2228.89
#2020-06-29|2245.17
#2020-06-30|2293.85
#2020-07-01|2284.97
#2020-07-02|2257.07
#2020-07-03| .
#2020-07-06|2289.76
#2020-07-07|2219.76
#2020-07-08|2230.99
#2020-07-09|2157.24
#2020-07-10|2250.57
#2020-07-13|2253.18
#2020-07-14|2303.17
#2020-07-15|2394.54
#2020-07-16|2460.71
#2020-07-17|2456.82
#2020-07-20|2433.55
#2020-07-21|2454.51
#2020-07-22|2482.63
#2020-07-23|2476.83
#2020-07-24|2468.80
#2020-07-27|2425.94
#2020-07-28|2416.89
#2020-07-29|2466.73
#2020-07-30|2412.27
#2020-07-31|2437.34
#2020-08-03|2458.40
#2020-08-04|2429.69
#2020-08-05|2521.45
#2020-08-06|2506.41
#2020-08-07|2587.97
#2020-08-10|2594.71
#2020-08-11|2573.47
#2020-08-12|2556.84
#2020-08-13|2530.49
#2020-08-14|2529.19
#2020-08-17|2502.11
#2020-08-18|2487.02
#2020-08-19|2462.15
#2020-08-20|2445.38
#2020-08-21|2415.76
#2020-08-24|2497.27
#2020-08-25|2499.33
#2020-08-26|2486.21
#2020-08-27|2545.84
#2020-08-28|2532.09
#2020-08-31|2510.97
#2020-09-01|2511.64
#2020-09-02|2521.56
#2020-09-03|2508.46
#2020-09-04|2516.12
#2020-09-07| .
#2020-09-08|2484.69
#2020-09-09|2550.16
#2020-09-10|2514.58
#2020-09-11|2492.61
#2020-09-14|2529.50
#2020-09-15|2479.04
#2020-09-16|2480.17
#2020-09-17|2447.40
#2020-09-18|2420.81
#2020-09-21|2413.40
#2020-09-22|2398.00
#2020-09-23|2338.04
#2020-09-24|2350.28
#2020-09-25|2354.22
#2020-09-28|2420.88
#2020-09-29|2390.67
#2020-09-30|2387.17
#2020-10-01|2398.58
#2020-10-02|2423.10
#2020-10-05|2484.36
#2020-10-06|2432.18
#2020-10-07|2436.99
#2020-10-08|2497.38
#2020-10-09|2510.49
#2020-10-12|2550.93
#2020-10-13|2499.14
#2020-10-14|2487.15
#2020-10-15|2479.37
#2020-10-16|2480.68
#2020-10-19|2451.29
#2020-10-20|2476.80
#2020-10-21|2524.83
#2020-10-22|2570.47
#2020-10-23|2593.27
#2020-10-26|2524.85
#2020-10-27|2451.96
#2020-10-28|2353.59
#2020-10-29|2422.94
#2020-10-30|2384.65
#2020-11-02|2445.33
#2020-11-03|2502.93
#2020-11-04|2468.47
#2020-11-05|2510.23
#2020-11-06|2508.44
#2020-11-09|2757.02
#2020-11-10|2781.97
#2020-11-11|2703.89
#2020-11-12|2657.62
#2020-11-13|2711.66
#2020-11-16|2789.95
#2020-11-17|2794.96
#2020-11-18|2760.50
#2020-11-19|2734.43
#2020-11-20|2687.63
#2020-11-23|2732.52
#2020-11-24|2811.13
#2020-11-25|2751.22
#2020-11-26|2751.22
#2020-11-27|2726.64
#2020-11-30|2630.16
#2020-12-01|2712.15
#2020-12-02|2722.90
#2020-12-03|2693.84
#2020-12-04|2727.85
#2020-12-07|2672.10
#2020-12-08|2697.52
#2020-12-09|2708.40
#2020-12-10|2718.22
#2020-12-11|2693.75
#2020-12-14|2669.23
#2020-12-15|2714.53
#2020-12-16|2711.25
#2020-12-17|2703.49
#2020-12-18|2659.78
#2020-12-21|2615.15
#2020-12-22|2592.10
#2020-12-23|2621.18
#2020-12-24|2615.66
#2020-12-25|2615.66
#2020-12-28|2640.94
#2020-12-29|2634.09
#2020-12-30|2649.25
#2020-12-31|2676.27
#2021-01-01|2676.27
#2021-01-04|2600.18
#2021-01-05|2581.98
#2021-01-06|2728.57
#2021-01-07|2719.09
#2021-01-08|2696.37
#2021-01-11|2689.34
#2021-01-12|2711.40
#2021-01-13|2682.95
#2021-01-14|2666.37
#2021-01-15|2598.87
#2021-01-18|2598.87
#2021-01-19|2613.72
#2021-01-20|2639.31
#2021-01-21|2590.25
#2021-01-22|2556.21
#2021-01-25|2547.40
#2021-01-26|2530.67
#2021-01-27|2469.90
#2021-01-28|2476.41
#2021-01-29|2422.05
#2021-02-01|2434.22
#2021-02-02|2454.67
#2021-02-03|2471.94
#2021-02-04|2559.52
#2021-02-05|2535.95
#2021-02-08|2588.63
#2021-02-09|2621.48
#2021-02-10|2612.26
#2021-02-11|2679.61
#2021-02-12|2658.27
#2021-02-15|2658.27
#2021-02-16|2649.30
#2021-02-17|2702.97
#2021-02-18|2704.08
#2021-02-19|2714.27
#2021-02-22|2733.10
#2021-02-23|2747.01
#2021-02-24|2799.13
#2021-02-25|2756.40
#2021-02-26|2761.96
#2021-03-01|2767.64
#2021-03-02|2756.91
#2021-03-03|2758.62
#2021-03-04|2725.52
#2021-03-05|2791.56
#2021-03-08|2832.03
#2021-03-09|2786.44
#2021-03-10|2829.32
#2021-03-11|2815.83
#2021-03-12|2851.13
#2021-03-15|2916.84
#2021-03-16|2892.85
#2021-03-17|2869.12
#2021-03-18|2853.74
#2021-03-19|2786.74
#2021-03-22|2752.92
#2021-03-23|2738.02
#2021-03-24|2759.79
#2021-03-25|2796.94
#2021-03-26|2838.29
#2021-03-29|2842.54
#2021-03-30|2852.53
#2021-03-31|2785.34
#2021-04-01|2834.50
#2021-04-02|2834.50
#2021-04-05|2835.01
#2021-04-06|2859.38
#2021-04-07|2879.47
#2021-04-08|2868.33
#2021-04-09|2883.59
#2021-04-12|2901.49
#2021-04-13|2914.00
#2021-04-14|2944.51
#2021-04-15|2958.31
#2021-04-16|2939.14
#2021-04-19|2949.57
#2021-04-20|2908.43
#2021-04-21|2972.12
#2021-04-22|2940.81
#2021-04-23|2954.16
#2021-04-26|2947.77
#2021-04-27|2966.63
#2021-04-28|2955.99
#2021-04-29|2968.92
#2021-04-30|2987.12
#2021-05-03|2960.51
#2021-05-04|2960.91
#2021-05-05|2965.69
#2021-05-06|2970.37
#2021-05-07|2920.55
#2021-05-10|2918.94
#2021-05-11|2857.87
#2021-05-12|2826.01
#2021-05-13|2878.98
#2021-05-14|2903.05
#2021-05-17|2876.54
#2021-05-18|2870.46
#2021-05-19|2868.81
#2021-05-20|2848.77
#2021-05-21|2811.98
#2021-05-24|2809.58
#2021-05-25|2758.49
#2021-05-26|2772.13
#2021-05-27|2818.45
#2021-05-28|2816.52
#2021-05-31|2816.52
#2021-06-01|2817.37
#2021-06-02|2809.35
#2021-06-03|2797.11
#2021-06-04|2813.05
#2021-06-07|2792.48
#2021-06-08|2807.48
#2021-06-09|2775.32
#2021-06-10|2751.47
#2021-06-11|2759.69
#2021-06-14|2751.09
#2021-06-15|2769.71
#2021-06-16|2740.33
#2021-06-17|2643.29
#2021-06-18|2562.49
#2021-06-21|2626.25
#2021-06-22|2636.50
#2021-06-23|2639.69
#2021-06-24|2694.70
#2021-06-25|2743.88
#2021-06-28|2687.44
#2021-06-29|2675.20
#2021-06-30|2673.71
#2021-07-01|2723.22
#2021-07-02|2681.32
#2021-07-05|2681.32
#2021-07-06|2651.65
#2021-07-07|2664.49
#2021-07-08|2588.89
#2021-07-09|2659.10
#2021-07-12|2685.21
#2021-07-13|2637.76
#2021-07-14|2646.83
#2021-07-15|2659.42
#2021-07-16|2648.77
#2021-07-19|2542.27
#2021-07-20|2604.85
#2021-07-21|2632.47
#2021-07-22|2603.22
#2021-07-23|2589.39
#2021-07-26|2599.46
#2021-07-27|2610.31
#2021-07-28|2604.45
#2021-07-29|2650.55
#2021-07-30|2671.67
#2021-08-02|2683.15
#2021-08-03|2702.21
#2021-08-04|2742.21
#2021-08-05|2775.39
#2021-08-06|2809.20
#2021-08-09|2790.84
#2021-08-10|2808.93
#2021-08-11|2848.16
#2021-08-12|2850.31
#2021-08-13|2861.59
#2021-08-16|2851.53
#2021-08-17|2855.36
#2021-08-18|2853.55
#2021-08-19|2866.83
#2021-08-20|2852.38
#2021-08-23|2862.37
#2021-08-24|2868.37
#2021-08-25|2867.99
#2021-08-26|2806.53
#2021-08-27|2838.62
#2021-08-30|2775.88
#2021-08-31|2794.29
#2021-09-01|2784.45
#2021-09-02|2773.88
#2021-09-03|2745.35
#2021-09-06|2745.35
#2021-09-07|2697.53
#2021-09-08|2779.30
#2021-09-09|2750.66
#2021-09-10|2698.54
#2021-09-13|2706.23
#2021-09-14|2668.45
#2021-09-15|2661.26
#2021-09-16|2658.63
#2021-09-17|2662.58
#2021-09-20|2634.78
#2021-09-21|2609.17
#2021-09-22|2624.17
#2021-09-23|2645.20
#2021-09-24|2638.92
#2021-09-27|2667.13
#2021-09-28|2629.48
#2021-09-29|2634.31
#2021-09-30|2618.15
#2021-10-01|2654.15
#2021-10-04|2649.27
#2021-10-05|2688.90
#2021-10-06|2732.36
#2021-10-07|2778.18
#2021-10-08|2799.06
#2021-10-11|2763.40
#2021-10-12|2778.22
#2021-10-13|2773.39
#2021-10-14|2861.06
#2021-10-15|2858.80
#2021-10-18|2833.77
#2021-10-19|2835.17
#2021-10-20|2855.23
#2021-10-21|2853.54
#2021-10-22|2853.36
#2021-10-25|2882.40
#2021-10-26|2922.31
#2021-10-27|2844.88
#2021-10-28|2790.42
#2021-10-29|2729.11
#2021-11-01|2798.70
#2021-11-02|2848.26
#2021-11-03|2866.14
#2021-11-04|2802.40
#2021-11-05|2783.25
#2021-11-08|2827.94
#2021-11-09|2794.80
#2021-11-10|2779.86
#2021-11-11|2804.59
#2021-11-12|2813.33
#2021-11-15|2820.24
#2021-11-16|2852.05
#2021-11-17|2860.76
#2021-11-18|2840.75
#2021-11-19|2768.79
#2021-11-22|2818.52
#2021-11-23|2857.17
#2021-11-24|2831.04
#2021-11-25|2831.04
#2021-11-26|2679.56
#2021-11-29|2658.38
#2021-11-30|2604.24
#2021-12-01|2609.90
#2021-12-02|2718.23
#2021-12-03|2706.78
#2021-12-06|2765.32
#2021-12-07|2786.47
#2021-12-08|2802.23
#2021-12-09|2796.82
#2021-12-10|2780.91
#2021-12-13|2764.57
#2021-12-14|2789.63
#2021-12-15|2792.43
#2021-12-16|2780.67
#2021-12-17|2763.35
#2021-12-20|2706.03
#2021-12-21|2753.20
#2021-12-22|2785.02
#2021-12-23|2822.94
#2021-12-24|2822.94
#2021-12-27|2844.92
#2021-12-28|2876.87
#2021-12-29|2898.96
#2021-12-30|2871.03
#2021-12-31|2863.88
#2022-01-03|2872.26
#2022-01-04|2875.35
#2022-01-05|2829.62
#2022-01-06|2874.39
#2022-01-07|2922.45
#2022-01-10|2924.77
#2022-01-11|2956.11
#2022-01-12|2941.81
#2022-01-13|2977.53
#2022-01-14|3020.24
#2022-01-17|3020.24
#2022-01-18|2995.29
#2022-01-19|2962.95
#2022-01-20|2966.77
#2022-01-21|2898.96
#2022-01-24|2915.36
#2022-01-25|2923.55
#2022-01-26|2885.94
#2022-01-27|2827.23
#2022-01-28|2863.72
#2022-01-31|2895.28
#2022-02-01|2903.53
#2022-02-02|2922.05
#2022-02-03|2866.30
#2022-02-04|2874.46
#2022-02-07|2895.58
#2022-02-08|2925.67
#2022-02-09|2913.95
#2022-02-10|2917.96
#2022-02-11|2925.69
#2022-02-14|2920.49
#2022-02-15|2985.02
#2022-02-16|3003.91
#2022-02-17|2974.37
#2022-02-18|2987.80
#2022-02-21|2987.80
#2022-02-22|2943.41
#2022-02-23|2934.52
#2022-02-24|2872.76
#2022-02-25|2961.90
#2022-02-28|2913.34
#2022-03-01|2764.49
#2022-03-02|2843.68
#2022-03-03|2830.07
#2022-03-04|2751.95
#2022-03-07|2630.29
#2022-03-08|2625.61
#2022-03-09|2695.12
#2022-03-10|2679.25
#2022-03-11|2669.39
#2022-03-14|2677.34
#2022-03-15|2738.94
#2022-03-16|2787.99
#2022-03-17|2800.31
#2022-03-18|2810.10
#2022-03-21|2810.04
#2022-03-22|2862.63
#2022-03-23|2854.46
#2022-03-24|2900.17
#2022-03-25|2937.64
#2022-03-28|2943.89
#2022-03-29|2989.16
#2022-03-30|2988.51
#2022-03-31|2962.23
#2022-04-01|3020.24
#2022-04-04|2942.39
#2022-04-05|2944.04
#2022-04-06|2940.43
#2022-04-07|2921.81
#2022-04-08|2940.13
#2022-04-11|2937.73
#2022-04-12|2878.97
#2022-04-13|2911.18
#2022-04-14|2914.11
#2022-04-15|2914.11
#2022-04-18|2917.77
#2022-04-19|2941.74
#2022-04-20|2995.58
#2022-04-21|2947.34
#2022-04-22|2873.19
#2022-04-25|2860.49
#2022-04-26|2784.64
#2022-04-27|2829.36
#2022-04-28|2835.32
#2022-04-29|2752.18
#2022-05-02|2761.52
#2022-05-03|2790.38
#2022-05-04|2844.28
#2022-05-05|2831.76
#2022-05-06|2904.76
#2022-05-09|2839.81
#2022-05-10|2844.24
#2022-05-11|2826.81
#2022-05-12|2798.23
#2022-05-13|2872.11
#2022-05-16|2901.37
#2022-05-17|3003.19
#2022-05-18|2910.95
#2022-05-19|2893.93
#2022-05-20|2846.82
#2022-05-23|2887.86
#2022-05-24|2891.50
#2022-05-25|2893.13
#2022-05-26|2940.62
#2022-05-27|3002.09
#2022-05-30|3002.09
#2022-05-31|2978.87
#2022-06-01|2934.60
#2022-06-02|2967.62
#2022-06-03|2944.53
#2022-06-06|2996.90
#2022-06-07|3027.89
#2022-06-08|2971.92
#2022-06-09|2928.45
#2022-06-10|2918.03
#2022-06-13|2810.05
#2022-06-14|2843.65
#2022-06-15|2850.99
#2022-06-16|2754.34
#2022-06-17|2784.11
#2022-06-20|2784.11
#2022-06-21|2815.85
#2022-06-22|2815.20
#2022-06-23|2822.80
#2022-06-24|2938.98
#2022-06-27|2937.16
#2022-06-28|2915.74
#2022-06-29|2915.63
#2022-06-30|2918.71
#2022-07-01|2951.63
#2022-07-04|2951.63
#2022-07-05|2873.91
#2022-07-06|2891.71
#2022-07-07|2905.38
#2022-07-08|2882.51
#2022-07-11|2889.08
#2022-07-12|2859.02
#2022-07-13|2839.26
#2022-07-14|2734.17
#2022-07-15|2737.65
#2022-07-18|2733.92
#2022-07-19|2797.79
#2022-07-20|2789.71
#2022-07-21|2787.91
#2022-07-22|2786.96
#2022-07-25|2812.75
#2022-07-26|2778.26
#2022-07-27|2772.04
#2022-07-28|2678.51
#2022-07-29|2697.45
#2022-08-01|2636.71
#2022-08-02|2599.87
#2022-08-03|2647.03
#2022-08-04|2617.23
#2022-08-05|2708.06
#2022-08-08|2724.44
#2022-08-09|2757.36
#2022-08-10|2806.40
#2022-08-11|2877.98
#2022-08-12|2918.36
#2022-08-15|2904.16
#2022-08-16|2912.35
#2022-08-17|2911.89
#2022-08-18|2955.13
#2022-08-19|2945.54
#2022-08-22|2884.41
#2022-08-23|2880.17
#2022-08-24|2887.83
#2022-08-25|2911.24
#2022-08-26|2874.32
#2022-08-29|2856.00
#2022-08-30|2838.95
#2022-08-31|2843.28
#2022-09-01|2865.27
#2022-09-02|2872.46
#2022-09-05|2872.46
#2022-09-06|2870.01
#2022-09-07|2939.57
#2022-09-08|2972.24
#2022-09-09|2969.03
#2022-09-12|2990.95
#2022-09-13|2971.77
#2022-09-14|2996.73
#2022-09-15|3033.71
#2022-09-16|3005.35
#2022-09-19|3032.05
#2022-09-20|2909.57
#2022-09-21|2830.34
#2022-09-22|2810.35
#2022-09-23|2770.22
#2022-09-26|2692.48
#2022-09-27|2743.10
#2022-09-28|2812.04
#2022-09-29|2875.09
#2022-09-30|2837.34
#2022-10-03|2868.87
#2022-10-04|2993.41
#2022-10-05|2956.34
#2022-10-06|2932.90
#2022-10-07|2840.55
#2022-10-10|2873.18
#2022-10-11|2865.66
#2022-10-12|2822.04
#2022-10-13|2964.56
#2022-10-14|2942.45
#2022-10-17|2971.78
#2022-10-18|3030.94
#2022-10-19|3058.33
#2022-10-20|2939.66
#2022-10-21|3018.13
#2022-10-24|3073.97
#2022-10-25|3079.75
#2022-10-26|3071.32
#2022-10-27|3214.49
#2022-10-28|3364.79
#2022-10-31|3356.46
#2022-11-01|3308.89
#2022-11-02|3352.41
#2022-11-03|3434.08
#2022-11-04|3496.73
#2022-11-07|3472.25
#2022-11-08|3453.51
#2022-11-09|3417.55
#2022-11-10|3391.65
#2022-11-11|3260.37
#2022-11-14|3278.41
#2022-11-15|3363.57
#2022-11-16|3360.81
#2022-11-17|3355.67
#2022-11-18|3417.42
#2022-11-21|3422.11
#2022-11-22|3481.15
#2022-11-23|3483.53
#2022-11-24|3483.53
#2022-11-25|3529.99
#2022-11-28|3477.19
#2022-11-29|3515.35
#2022-11-30|3569.14
#2022-12-01|3512.99
#2022-12-02|3542.86
#2022-12-05|3483.64
#2022-12-06|3575.33
#2022-12-07|3521.08
#2022-12-08|3531.83
#2022-12-09|3500.41
#2022-12-12|3497.16
#2022-12-13|3460.75
#2022-12-14|3430.99
#2022-12-15|3396.60
#2022-12-16|3415.33
#2022-12-19|3411.40
#2022-12-20|3460.20
#2022-12-21|3541.65
#2022-12-22|3523.76
#2022-12-23|3534.15
#2022-12-26|3534.15
#2022-12-27|3539.63
#2022-12-28|3515.99
#2022-12-29|3530.50
#2022-12-30|3500.09
#2023-01-02|3500.09
#2023-01-03|3511.94
#2023-01-04|3558.92
#2023-01-05|3585.71
#2023-01-06|3662.95
#2023-01-09|3641.25
#2023-01-10|3714.07
#2023-01-11|3657.46
#2023-01-12|3651.97
#2023-01-13|3697.63
#2023-01-16|3697.63
#2023-01-17|3638.42
#2023-01-18|3604.29
#2023-01-19|3602.56
#2023-01-20|3573.67
#2023-01-23|3574.03
#2023-01-24|3618.24
#2023-01-25|3700.16
#2023-01-26|3755.46
#2023-01-27|3705.39
#2023-01-30|3668.95
#2023-01-31|3713.31
#2023-02-01|3808.70
#2023-02-02|3668.85
#2023-02-03|3652.32
#2023-02-06|3727.43
#2023-02-07|3804.93
#2023-02-08|3833.95
#2023-02-09|3955.52
#2023-02-10|3951.88
#2023-02-13|3970.95
#2023-02-14|3931.19
#2023-02-15|3946.24
#2023-02-16|3908.44
#2023-02-17|3955.53
#2023-02-20|3955.53
#2023-02-21|3901.57
#2023-02-22|3884.47
#2023-02-23|3875.99
#2023-02-24|3922.03
#2023-02-27|3883.08
#2023-02-28|3917.20
#2023-03-01|3975.33
#2023-03-02|3923.59
#2023-03-03|3917.60
#2023-03-06|3881.84
#2023-03-07|3896.41
#2023-03-08|3870.35
#2023-03-09|3737.87
#2023-03-10|3612.30
#2023-03-13|3477.00
#2023-03-14|3612.18
#2023-03-15|3431.15
#2023-03-16|3584.12
#2023-03-17|3399.91
#2023-03-20|3522.69
#2023-03-21|3591.40
#2023-03-22|3511.34
#2023-03-23|3476.79
#2023-03-24|3503.07
#2023-03-27|3565.90
#2023-03-28|3606.60
#2023-03-29|3660.12
#2023-03-30|3629.74
#2023-03-31|3648.26
#2023-04-03|3688.82
#2023-04-04|3666.15
#2023-04-05|3712.31
#2023-04-06|3689.20
#2023-04-07|3689.20
#2023-04-10|3726.51
#2023-04-11|3718.36
#2023-04-12|3750.02
#2023-04-13|3715.06
#2023-04-14|3692.81
#2023-04-17|3734.66
#2023-04-18|3792.34
#2023-04-19|3816.66
#2023-04-20|3842.32
#2023-04-21|3808.91
#2023-04-24|3817.64
#2023-04-25|3801.85
#2023-04-26|3776.58
#2023-04-27|3838.03
#2023-04-28|3885.47
#2023-05-01|3902.37
#2023-05-02|3913.93
#2023-05-03|3843.33
#2023-05-04|3756.77
#2023-05-05|3856.73
#2023-05-08|3929.18
#2023-05-09|3926.37
#2023-05-10|3939.42
#2023-05-11|3963.84
#2023-05-12|3939.66
#2023-05-15|3912.59
#2023-05-16|3854.83
#2023-05-17|3773.68
#2023-05-18|3850.91
#2023-05-19|3864.51
#2023-05-22|3738.30
#2023-05-23|3769.20
#2023-05-24|3717.60
#2023-05-25|3716.59
#2023-05-26|3642.20
#2023-05-29|3642.20
#2023-05-30|3665.62
#2023-05-31|3570.77
#2023-06-01|3581.81
#2023-06-02|3636.99
#2023-06-05|3629.66
#2023-06-06|3659.30
#2023-06-07|3686.10
#2023-06-08|3633.98
#2023-06-09|3643.92
#2023-06-12|3596.29
#2023-06-13|3639.38
#2023-06-14|3584.19
#2023-06-15|3628.05
#2023-06-16|3671.28
#2023-06-19|3671.28
#2023-06-20|3673.48
#2023-06-21|3660.74
#2023-06-22|3667.45
#2023-06-23|3593.65
#2023-06-26|3553.38
#2023-06-27|3534.23
#2023-06-28|3489.10
#2023-06-29|3540.96
#2023-06-30|3564.60
#2023-07-03|3563.96
#2023-07-04|3563.96
#2023-07-05|3553.22
#2023-07-06|3583.43
#2023-07-07|3660.41
#2023-07-10|3627.48
#2023-07-11|3663.77
#2023-07-12|3665.79
#2023-07-13|3685.22
#2023-07-14|3658.21
#2023-07-17|3730.27
#2023-07-18|3742.14
#2023-07-19|3728.24
#2023-07-20|3797.88
#2023-07-21|3809.07
#2023-07-24|3812.32
#2023-07-25|3791.78
#2023-07-26|3774.30
#2023-07-27|3676.96
#2023-07-28|3684.01
#2023-07-31|3667.58
#2023-08-01|3672.02
#2023-08-02|3706.00
#2023-08-03|3739.40
#2023-08-04|3676.43
#2023-08-07|3703.76
#2023-08-08|3575.01
#2023-08-09|3659.86
#2023-08-10|3681.86
#2023-08-11|3637.56
#2023-08-14|3628.34
#2023-08-15|3612.86
#2023-08-16|3618.42
#2023-08-17|3544.86
#2023-08-18|3546.12
#2023-08-21|3539.63
#2023-08-22|3519.79
#2023-08-23|3583.60
#2023-08-24|3647.68
#2023-08-25|3605.62
#2023-08-28|3584.56
#2023-08-29|3647.72
#2023-08-30|3683.83
#2023-08-31|3666.96
#2023-09-01|3698.70
#2023-09-04|3698.70
#2023-09-05|3659.56
#2023-09-06|3701.39
#2023-09-07|3743.01
#2023-09-08|3791.40
#2023-09-11|3836.53
#2023-09-12|3847.55
#2023-09-13|3825.85
#2023-09-14|3865.23
#2023-09-15|3858.61
#2023-09-18|3909.86
#2023-09-19|3969.21
#2023-09-20|3977.91
#2023-09-21|3964.17
#2023-09-22|3973.91
#2023-09-25|3958.16
#2023-09-26|3914.86
#2023-09-27|3888.45
#2023-09-28|3918.67
#2023-09-29|3827.78
#2023-10-02|3832.52
#2023-10-03|3806.00
#2023-10-04|3900.89
#2023-10-05|3924.65
#2023-10-06|3983.22
#2023-10-09|3973.48
#2023-10-10|3936.44
#2023-10-11|4016.75
#2023-10-12|4030.02
#2023-10-13|4057.58
#2023-10-16|4139.09
#2023-10-17|4190.46
#2023-10-18|4173.04
#2023-10-19|4118.22
#2023-10-20|4068.79
#2023-10-23|4010.36
#2023-10-24|4071.75
#2023-10-25|4068.03
#2023-10-26|3977.23
#2023-10-27|3961.59
#2023-10-30|4023.32
#2023-10-31|4090.09
#2023-11-01|4156.75
#2023-11-02|3959.81
#2023-11-03|3983.39
#2023-11-06|3988.17
#2023-11-07|4003.61
#2023-11-08|3988.24
#2023-11-09|3985.91
#2023-11-10|4067.60
#2023-11-13|4087.75
#2023-11-14|4079.98
#2023-11-15|4030.31
#2023-11-16|4080.87
#2023-11-17|4086.55
#2023-11-20|4122.16
#2023-11-21|4193.44
#2023-11-22|4214.68
#2023-11-23|4214.68
#2023-11-24|4266.75
#2023-11-27|4280.35
#2023-11-28|4191.87
#2023-11-29|4158.86
#2023-11-30|4234.83
#2023-12-01|4217.42
#2023-12-04|4154.24
#2023-12-05|4136.85
#2023-12-06|4063.49
#2023-12-07|4019.87
#2023-12-08|4038.30
#2023-12-11|4097.33
#2023-12-12|4173.26
#2023-12-13|4072.47
#2023-12-14|3869.06
#2023-12-15|3853.82
#2023-12-18|3932.00
#2023-12-19|3937.81
#2023-12-20|3840.13
#2023-12-21|3867.68
#2023-12-22|3837.32
#2023-12-25|3837.32
#2023-12-26|3816.27
#2023-12-27|3817.15
#2023-12-28|3842.23
#2023-12-29|3851.44
#2024-01-01|3851.44
#2024-01-02|3922.52
#2024-01-03|3952.64
#2024-01-04|3970.20
#2024-01-05|4001.45
#2024-01-08|4022.44
#2024-01-09|3968.69
#2024-01-10|3987.69
#2024-01-11|4036.55
#2024-01-12|4027.14
#2024-01-15|4027.14
#2024-01-16|4045.72
#2024-01-17|3993.69
#2024-01-18|4044.34
#2024-01-19|4066.39
#2024-01-22|4077.94
#2024-01-23|4065.02
#2024-01-24|4075.63
#2024-01-25|4084.20
#2024-01-26|4134.29
#2024-01-29|4135.32
#2024-01-30|4153.51
#2024-01-31|4264.11
#2024-02-01|4187.96
#2024-02-02|4187.65
#2024-02-05|4202.03
#2024-02-06|4191.81
#2024-02-07|4259.01
#2024-02-08|4062.62
#2024-02-09|4057.35
#2024-02-12|4101.67
#2024-02-13|4130.59
#2024-02-14|4166.21
#2024-02-15|4194.90
#2024-02-16|4141.54
#2024-02-19|4141.54
#2024-02-20|4124.94
#2024-02-21|4086.12
#2024-02-22|4160.77
#2024-02-23|4185.37
#2024-02-26|4149.80
#2024-02-27|4178.38
#2024-02-28|4225.88
#2024-02-29|4187.15
#2024-03-01|4182.10
#2024-03-04|4174.75
#2024-03-05|4180.40
#2024-03-06|4251.25
#2024-03-07|4243.07
#2024-03-08|4247.05
#2024-03-11|4338.80
#2024-03-12|4370.96
#2024-03-13|4392.05
#2024-03-14|4403.39
#2024-03-15|4430.32
#2024-03-18|4397.16
#2024-03-19|4393.26
#2024-03-20|4426.51
#2024-03-21|4370.37
#2024-03-22|4371.77
#2024-03-25|4441.48
#2024-03-26|4440.89
#2024-03-27|4497.01
#2024-03-28|4496.80
#2024-03-29|4496.80
#2024-04-01|4511.90
#2024-04-02|4447.90
#2024-04-03|4423.75
#2024-04-04|4338.23
#2024-04-05|4350.15
#2024-04-08|4363.06
#2024-04-09|4265.78
#2024-04-10|4281.75
#2024-04-11|4195.69
#2024-04-12|4160.86
#2024-04-15|4119.60
#2024-04-16|4122.85
#2024-04-17|4114.54
#2024-04-18|4181.08
#2024-04-19|4266.31
#2024-04-22|4305.20
#2024-04-23|4255.50
#2024-04-24|4245.65
#2024-04-25|4244.93
#2024-04-26|4222.08
#2024-04-29|4262.97
#2024-04-30|4219.62
#2024-05-01|4256.57
#2024-05-02|4270.03
#2024-05-03|4325.03
#2024-05-06|4391.66
#2024-05-07|4417.41
#2024-05-08|4465.10
#2024-05-09|4441.74
#2024-05-10|4477.25
#2024-05-13|4446.66
#2024-05-14|4435.59
#2024-05-15|4426.38
#2024-05-16|4522.52
#2024-05-17|4573.45
#2024-05-20|4530.73
#2024-05-21|4575.33
#2024-05-22|4613.12
#2024-05-23|4516.75
#2024-05-24|4543.24
#2024-05-27|4543.24
#2024-05-28|4519.09
#2024-05-29|4466.97
#2024-05-30|4536.00
#2024-05-31|4548.02
#2024-06-03|4491.74
#2024-06-04|4474.74
#2024-06-05|4449.29
#2024-06-06|4440.75
#2024-06-07|4472.51
#2024-06-10|4469.33
#2024-06-11|4409.80
#2024-06-12|4396.74
#2024-06-13|4377.32
#2024-06-14|4330.98
#2024-06-17|4415.05
#2024-06-18|4448.67
#2024-06-19|4448.67
#2024-06-20|4474.21
#2024-06-21|4446.87
#2024-06-24|4490.52
#2024-06-25|4496.97
#2024-06-26|4433.99
#2024-06-27|4457.35
#2024-06-28|4448.31
#2024-07-01|4421.87
#2024-07-02|4336.70
#2024-07-03|4303.40
#2024-07-04|4303.40
#2024-07-05|4282.01
#2024-07-08|4379.64
#2024-07-09|4386.56
#2024-07-10|4445.38
#2024-07-11|4452.06
#2024-07-12|4479.14
#2024-07-15|4591.36
#2024-07-16|4603.34
#2024-07-17|4629.53
#2024-07-18|4635.61
#2024-07-19|4534.15
#2024-07-22|4560.89
#2024-07-23|4584.15
#2024-07-24|4543.97
#2024-07-25|4481.40
#2024-07-26|4569.29
#2024-07-29|4584.83
#2024-07-30|4658.86
#2024-07-31|4684.59
#2024-08-01|4550.51
#2024-08-02|4437.76
#2024-08-05|4275.12
#2024-08-06|4312.04
#2024-08-07|4333.60
#2024-08-08|4393.92
#2024-08-09|4427.24
#2024-08-12|4400.81
#2024-08-13|4394.74
#2024-08-14|4465.88
#2024-08-15|4512.63
#2024-08-16|4545.85
#2024-08-19|4589.50
#2024-08-20|4568.10
#2024-08-21|4588.47
#2024-08-22|4624.02
#2024-08-23|4694.57
#2024-08-26|4678.09
#2024-08-27|4683.52
#2024-08-28|4764.19
#2024-08-29|4769.87
#2024-08-30|4786.92
#2024-09-02|4786.92
#2024-09-03|4786.67
#2024-09-04|4804.76
#2024-09-05|4774.65
#2024-09-06|4708.39
#2024-09-09|4732.68
#2024-09-10|4667.68
#2024-09-11|4646.03
#2024-09-12|4663.73
#2024-09-13|4718.77
#2024-09-16|4835.04
#2024-09-17|4801.43
#2024-09-18|4813.40
#2024-09-19|4801.79
#2024-09-20|4819.26
#2024-09-23|4824.71
#2024-09-24|4790.93
#2024-09-25|4792.74
#2024-09-26|4843.45
#2024-09-27|4861.81
#2024-09-30|4878.13
#2024-10-01|4904.44
#2024-10-02|4914.93
#2024-10-03|4873.65
#2024-10-04|5006.25
#2024-10-07|4637.20
#2024-10-08|4700.97
#2024-10-09|4862.11
#2024-10-10|4900.05
#2024-10-11|4897.10
#2024-10-14|4944.13
#2024-10-15|4866.64
#2024-10-16|4875.30
#2024-10-17|4921.60
#2024-10-18|4892.96
#2024-10-21|4873.45
#2024-10-22|4837.95
#2024-10-23|4829.35
#2024-10-24|4820.60
#2024-10-25|4747.11
#2024-10-28|4776.75
#2024-10-29|4738.53
#2024-10-30|4773.38
#2024-10-31|4602.62
#2024-11-01|4616.70
#2024-11-04|4591.48
#2024-11-05|4649.65
#2024-11-06|4853.94
#2024-11-07|4715.97
#2024-11-08|4782.29
#2024-11-11|4796.34
#2024-11-12|4795.91
#2024-11-13|4795.08
#2024-11-14|4750.44
#2024-11-15|4808.20
#2024-11-18|4823.65
#2024-11-19|4797.73
#2024-11-20|4825.48
#2024-11-21|4881.32
#2024-11-22|4951.39
#2024-11-25|5005.88
#2024-11-26|5010.30
#2024-11-27|5029.39
#2024-11-28|5029.39
#2024-11-29|5019.07
#2024-12-02|5000.91
#2024-12-03|4994.35
#2024-12-04|4929.30
#2024-12-05|4914.68
#2024-12-06|4849.42
#2024-12-09|4770.90
#2024-12-10|4681.11
#2024-12-11|4689.17
#2024-12-12|4682.70
#2024-12-13|4689.57
#2024-12-16|4617.96
#2024-12-17|4561.54
#2024-12-18|4401.97
#2024-12-19|4465.69
#2024-12-20|4526.00
#2024-12-23|4552.14
#2024-12-24|4580.01
#2024-12-25|4580.01
#2024-12-26|4600.64
#2024-12-27|4575.43
#2024-12-30|4570.79
#2024-12-31|4592.83
#2025-01-01|4592.83
#2025-01-02|4609.17
#2025-01-03|4662.26
#2025-01-06|4622.16
#2025-01-07|4717.48
#2025-01-08|4702.67
#2025-01-09|4702.67
#2025-01-10|4572.24
#2025-01-13|4568.24
#2025-01-14|4626.04
#2025-01-15|4668.58
#2025-01-16|4696.20
#2025-01-17|4702.37
#2025-01-20|4702.37
#2025-01-21|4719.46
#2025-01-22|4708.77
#2025-01-23|4686.39
#2025-01-24|4721.67
#2025-01-27|4831.28
#2025-01-28|4784.41
#2025-01-29|4580.24
#2025-01-30|4603.54
#2025-01-31|4527.22
#2025-02-03|4515.20
#2025-02-04|4490.08
#2025-02-05|4508.40
#2025-02-06|4535.47
#2025-02-07|4386.38
#2025-02-10|4279.95
#2025-02-11|4269.43
#2025-02-12|4244.18
#2025-02-13|4313.04
#2025-02-14|4254.53
#2025-02-17|4254.53
#2025-02-18|4302.96
#2025-02-19|4268.10
#2025-02-20|4249.46
#2025-02-21|4185.37
#2025-02-24|4282.76
#2025-02-25|4320.26
#2025-02-26|4308.08
#2025-02-27|4351.00
#2025-02-28|4415.64
#2025-03-03|4423.69
#2025-03-04|4398.38
#2025-03-05|4427.98
#2025-03-06|4430.41
#2025-03-07|4418.34
#2025-03-10|4342.19
#2025-03-11|4324.52
#2025-03-12|4272.63
#2025-03-13|4276.00
#2025-03-14|4379.02
#2025-03-17|4461.83
#2025-03-18|4392.66
#2025-03-19|4384.62
#2025-03-20|4348.79
#2025-03-21|4342.39
#2025-03-24|4438.92
#2025-03-25|4472.27
#2025-03-26|4520.66
#2025-03-27|4538.11
#2025-03-28|4449.99
#2025-03-31|4451.57
#2025-04-01|4497.61
#2025-04-02|4530.52
#2025-04-03|4403.92
#2025-04-04|4110.89
#2025-04-07|3965.01
#2025-04-08|4025.28
#2025-04-09|4266.40
#2025-04-10|4137.95
#2025-04-11|4241.82
#2025-04-14|4289.23
#2025-04-15|4275.02
#2025-04-16|4261.33
#2025-04-17|4301.67
#2025-04-18|4301.67
#2025-04-21|4211.98
#2025-04-22|4369.02
#2025-04-23|4361.18
#2025-04-24|4311.89
#2025-04-25|4314.28
#2025-04-28|4354.19
#2025-04-29|4406.03
#2025-04-30|4373.17
#2025-05-01|4231.51
#2025-05-02|4392.24
#2025-05-05|4394.19
#2025-05-06|4396.22
#2025-05-07|4392.43
#2025-05-08|4447.49
#2025-05-09|4480.10
#2025-05-12|4479.53
#2025-05-13|4442.26
#2025-05-14|4384.75
#2025-05-15|4418.57
#2025-05-16|4483.82
#2025-05-19|4494.99
#2025-05-20|4476.47
#2025-05-21|4398.94
#2025-05-22|4342.66
#2025-05-23|4320.26
#2025-05-26|4320.26
#2025-05-27|4422.29
#2025-05-28|4339.75
#2025-05-29|4447.18
#2025-05-30|4468.45
#2025-06-02|4518.50
#2025-06-03|4499.98
#2025-06-04|4418.42
#2025-06-05|4404.46
#2025-06-06|4468.29
#2025-06-09|4404.52
#2025-06-10|4369.81
#2025-06-11|4331.92
#2025-06-12|4387.72
#2025-06-13|4335.42
#2025-06-16|4383.88
#2025-06-17|4310.52
#2025-06-18|4320.83
#2025-06-19|4320.83
#2025-06-20|4343.37
#2025-06-23|4384.56
#2025-06-24|4371.19
#2025-06-25|4316.83
#2025-06-26|4358.91
#2025-06-27|4336.09
#2025-06-30|4365.25
#2025-07-01|4382.67
#2025-07-02|4283.09
#2025-07-03|4338.85
#2025-07-04|4338.85
#2025-07-07|4289.58
#2025-07-08|4357.00
#2025-07-09|4331.72
#2025-07-10|4333.08
#2025-07-11|4307.39
#2025-07-14|4345.17
#2025-07-15|4238.60
#2025-07-16|4275.28
#2025-07-17|4310.63
#2025-07-18|4270.03
#2025-07-21|4211.80
#2025-07-22|4302.02
#2025-07-23|4304.54
#2025-07-24|4273.03
#2025-07-25|4360.39
#2025-07-28|4308.86
#2025-07-29|4302.81
#2025-07-30|4281.22
#2025-07-31|4308.78
#2025-08-01|4167.18
#2025-08-04|4128.91
#2025-08-05|4183.60
#2025-08-06|4197.31
#2025-08-07|4172.58
#2025-08-08|4219.36
#2025-08-11|4221.24
#2025-08-12|4210.98
#2025-08-13|4304.46
#2025-08-14|4293.27
#2025-08-15|4242.30
#2025-08-18|4244.99
#2025-08-19|4301.93
#2025-08-20|4376.63
#2025-08-21|4398.23
#2025-08-22|4387.21
#2025-08-25|4343.76
#2025-08-26|4336.18
#2025-08-27|4372.10
#2025-08-28|4336.41
#2025-08-29|4364.20
#2025-09-01|4364.20
#2025-09-02|4388.72
#2025-09-03|4439.14
#2025-09-04|4421.62
#2025-09-05|4343.08
#2025-09-08|4330.16
#2025-09-09|4318.28
#2025-09-10|4321.96
#2025-09-11|4416.82
#2025-09-12|4415.03
#2025-09-15|4326.38
#2025-09-16|4230.05
#2025-09-17|4256.41
#2025-09-18|4288.75
#2025-09-19|4279.02
#2025-09-22|4275.32
#2025-09-23|4310.70
#2025-09-24|4399.76
#2025-09-25|4364.18
#2025-09-26|4420.39
#2025-09-29|4390.23
#2025-09-30|4448.51
#2025-10-01|4486.85
#2025-10-02|4474.30
#2025-10-03|4548.98
#2025-10-06|4605.24
#2025-10-07|4626.59
#2025-10-08|4575.39
#2025-10-09|4501.21
#2025-10-10|4458.97
#2025-10-13|4507.95
#2025-10-14|4568.46
#2025-10-15|4469.64
#2025-10-16|4359.48
#2025-10-17|4395.97
#2025-10-20|4400.00
#2025-10-21|4382.30
#2025-10-22|4358.46
#2025-10-23|4376.12
#2025-10-24|4372.84
#2025-10-27|4341.83
#2025-10-28|4068.76
#2025-10-29|4187.15
#2025-10-30|4212.63
#2025-10-31|4190.11
#2025-11-03|4186.40
#2025-11-04|4277.50
#2025-11-05|4327.57
#2025-11-06|4338.62
#2025-11-07|4381.87
#2025-11-10|4362.61
#2025-11-11|4331.27
#2025-11-12|4363.10
#2025-11-13|4384.85
#2025-11-14|4347.08
#2025-11-17|4277.71
#2025-11-18|4309.60
#2025-11-19|4263.70
#2025-11-20|4196.35
#2025-11-21|4227.79
#2025-11-24|4210.47
#2025-11-25|4283.57
#2025-11-26|4285.86
#2025-11-27|4285.86
#2025-11-28|4292.34
#2025-12-01|4314.61
#2025-12-02|4319.65
#2025-12-03|4311.21
#2025-12-04|4344.53
#2025-12-05|4307.79
#2025-12-08|4266.82
#2025-12-09|4306.40
#2025-12-10|4375.76
#2025-12-11|4485.84
#2025-12-12|4513.23
#2025-12-15|4523.28
#2025-12-16|4509.02
#2025-12-17|4541.31
#2025-12-18|4558.19
#2025-12-19|4582.84
#2025-12-22|4632.59
#2025-12-23|4632.24
#2025-12-24|4614.43
#2025-12-25|4614.43
#2025-12-26|4628.50
#2025-12-29|4648.36
#2025-12-30|4653.42
#2025-12-31|4621.25
#2026-01-01|4621.25
#2026-01-02|4554.15
#2026-01-05|4624.21
#2026-01-06|4530.16
#2026-01-07|4528.34
#2026-01-08|4599.40
#2026-01-09|4536.68
#2026-01-12|4523.13
#2026-01-13|4425.38
#2026-01-14|4476.55
#2026-01-15|4431.54
#2026-01-16|4395.58
#2026-01-19|4395.58
#2026-01-20|4409.84
#2026-01-21|4434.54
#2026-01-22|4429.04
#2026-01-23|4438.65
#2026-01-26|4494.10
#2026-01-27|4456.71
#2026-01-28|4467.50
#2026-01-29|4546.10
#2026-01-30|4575.27
#2026-02-02|4608.57
#2026-02-03|4585.36
#2026-02-04|4689.70
#2026-02-05|4678.77
#2026-02-06|4814.85
#2026-02-09|4683.73
#2026-02-10|4744.35
#2026-02-11|4820.80
#2026-02-12|4896.33
#2026-02-13|4828.02
#2026-02-16|4828.02
#2026-02-17|4917.89
#2026-02-18|4905.80
#2026-02-19|4876.20
#2026-02-20|4877.32
#2026-02-23|4810.00
#2026-02-24|4848.92
#2026-02-25|4809.66
#2026-02-26|4821.32
#2026-02-27|4794.27
#2026-03-02|4846.97
#2026-03-03|4767.26
#2026-03-04|4741.31
#2026-03-05|4701.76
#2026-03-06|4706.02
#2026-03-09|4658.48
#2026-03-10|4661.91
#2026-03-11|4593.82
#2026-03-12|4593.19
#2026-03-13|4581.17
#2026-03-16|4589.45
#2026-03-17|4632.48
#2026-03-18|4598.85
#2026-03-19|4540.68
#2026-03-20|4517.76
#2026-03-23|4595.52
#2026-03-24|4615.35
#2026-03-25|4620.34
#2026-03-26|4630.96
#2026-03-27|4540.96
#2026-03-30|4595.64
#2026-03-31|4651.51
#2026-04-01|4629.48
#2026-04-02|4675.24
#2026-04-03|4675.24
#2026-04-06|4711.60
#2026-04-07|4712.14
#2026-04-08|4785.72
#2026-04-09|4791.82
#2026-04-10|4701.31
#2026-04-13|4752.96
#2026-04-14|4790.80