Table Data - Nasdaq US Mid Cap Property and Casualty Insurance Net Total Return Index
| Title | Nasdaq US Mid Cap Property and Casualty Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM30302025N |
| 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 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSM30302025N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1178.82 |
| 2012-12-04 | 1176.67 |
| 2012-12-05 | 1185.15 |
| 2012-12-06 | 1187.20 |
| 2012-12-07 | 1188.32 |
| 2012-12-10 | 1187.57 |
| 2012-12-11 | 1184.32 |
| 2012-12-12 | 1183.37 |
| 2012-12-13 | 1174.26 |
| 2012-12-14 | 1164.69 |
| 2012-12-17 | 1175.65 |
| 2012-12-18 | 1176.72 |
| 2012-12-19 | 1168.61 |
| 2012-12-20 | 1169.91 |
| 2012-12-21 | 1155.37 |
| 2012-12-24 | 1159.44 |
| 2012-12-25 | . |
| 2012-12-26 | 1153.51 |
| 2012-12-27 | 1150.02 |
| 2012-12-28 | 1145.35 |
| 2012-12-31 | 1159.03 |
| 2013-01-01 | . |
| 2013-01-02 | 1180.04 |
| 2013-01-03 | 1184.63 |
| 2013-01-04 | 1199.31 |
| 2013-01-07 | 1193.21 |
| 2013-01-08 | 1191.57 |
| 2013-01-09 | 1201.95 |
| 2013-01-10 | 1209.57 |
| 2013-01-11 | 1209.16 |
| 2013-01-14 | 1210.34 |
| 2013-01-15 | 1212.71 |
| 2013-01-16 | 1207.24 |
| 2013-01-17 | 1211.68 |
| 2013-01-18 | 1216.58 |
| 2013-01-21 | . |
| 2013-01-22 | 1240.98 |
| 2013-01-23 | 1244.64 |
| 2013-01-24 | 1245.44 |
| 2013-01-25 | 1248.35 |
| 2013-01-28 | 1240.86 |
| 2013-01-29 | 1249.46 |
| 2013-01-30 | 1250.81 |
| 2013-01-31 | 1258.55 |
| 2013-02-01 | 1275.40 |
| 2013-02-04 | 1270.12 |
| 2013-02-05 | 1276.86 |
| 2013-02-06 | 1290.98 |
| 2013-02-07 | 1292.78 |
| 2013-02-08 | 1303.61 |
| 2013-02-11 | 1304.49 |
| 2013-02-12 | 1304.40 |
| 2013-02-13 | 1307.52 |
| 2013-02-14 | 1304.23 |
| 2013-02-15 | 1308.23 |
| 2013-02-18 | . |
| 2013-02-19 | 1316.88 |
| 2013-02-20 | 1302.54 |
| 2013-02-21 | 1304.93 |
| 2013-02-22 | 1315.19 |
| 2013-02-25 | 1290.60 |
| 2013-02-26 | 1303.39 |
| 2013-02-27 | 1309.26 |
| 2013-02-28 | 1312.06 |
| 2013-03-01 | 1315.00 |
| 2013-03-04 | 1318.08 |
| 2013-03-05 | 1332.32 |
| 2013-03-06 | 1331.02 |
| 2013-03-07 | 1333.61 |
| 2013-03-08 | 1339.94 |
| 2013-03-11 | 1341.71 |
| 2013-03-12 | 1344.99 |
| 2013-03-13 | 1352.91 |
| 2013-03-14 | 1364.63 |
| 2013-03-15 | 1361.82 |
| 2013-03-18 | 1362.09 |
| 2013-03-19 | 1366.01 |
| 2013-03-20 | 1372.28 |
| 2013-03-21 | 1364.42 |
| 2013-03-22 | 1369.69 |
| 2013-03-25 | 1367.43 |
| 2013-03-26 | 1371.24 |
| 2013-03-27 | 1372.20 |
| 2013-03-28 | 1387.45 |
| 2013-03-29 | . |
| 2013-04-01 | 1382.03 |
| 2013-04-02 | 1386.14 |
| 2013-04-03 | 1376.62 |
| 2013-04-04 | 1381.99 |
| 2013-04-05 | 1380.48 |
| 2013-04-08 | 1390.86 |
| 2013-04-09 | 1391.00 |
| 2013-04-10 | 1399.35 |
| 2013-04-11 | 1411.09 |
| 2013-04-12 | 1406.07 |
| 2013-04-15 | 1372.88 |
| 2013-04-16 | 1389.79 |
| 2013-04-17 | 1375.86 |
| 2013-04-18 | 1365.13 |
| 2013-04-19 | 1379.61 |
| 2013-04-22 | 1380.44 |
| 2013-04-23 | 1396.51 |
| 2013-04-24 | 1404.25 |
| 2013-04-25 | 1403.56 |
| 2013-04-26 | 1400.39 |
| 2013-04-29 | 1404.96 |
| 2013-04-30 | 1416.88 |
| 2013-05-01 | 1404.13 |
| 2013-05-02 | 1407.69 |
| 2013-05-03 | 1415.34 |
| 2013-05-06 | 1427.00 |
| 2013-05-07 | 1439.24 |
| 2013-05-08 | 1446.50 |
| 2013-05-09 | 1438.06 |
| 2013-05-10 | 1441.85 |
| 2013-05-13 | 1442.91 |
| 2013-05-14 | 1456.04 |
| 2013-05-15 | 1465.05 |
| 2013-05-16 | 1452.79 |
| 2013-05-17 | 1453.32 |
| 2013-05-20 | 1447.50 |
| 2013-05-21 | 1436.80 |
| 2013-05-22 | 1423.88 |
| 2013-05-23 | 1423.17 |
| 2013-05-24 | 1421.56 |
| 2013-05-27 | . |
| 2013-05-28 | 1421.08 |
| 2013-05-29 | 1410.18 |
| 2013-05-30 | 1421.60 |
| 2013-05-31 | 1405.77 |
| 2013-06-03 | 1399.69 |
| 2013-06-04 | 1391.39 |
| 2013-06-05 | 1378.08 |
| 2013-06-06 | 1396.25 |
| 2013-06-07 | 1412.63 |
| 2013-06-10 | 1418.53 |
| 2013-06-11 | 1402.67 |
| 2013-06-12 | 1396.65 |
| 2013-06-13 | 1411.63 |
| 2013-06-14 | 1404.32 |
| 2013-06-17 | 1416.67 |
| 2013-06-18 | 1429.73 |
| 2013-06-19 | 1404.14 |
| 2013-06-20 | 1380.33 |
| 2013-06-21 | 1375.83 |
| 2013-06-24 | 1355.79 |
| 2013-06-25 | 1364.82 |
| 2013-06-26 | 1381.73 |
| 2013-06-27 | 1401.75 |
| 2013-06-28 | 1403.57 |
| 2013-07-01 | 1420.29 |
| 2013-07-02 | 1410.60 |
| 2013-07-03 | 1407.65 |
| 2013-07-04 | . |
| 2013-07-05 | 1422.92 |
| 2013-07-08 | 1431.96 |
| 2013-07-09 | 1444.50 |
| 2013-07-10 | 1444.66 |
| 2013-07-11 | 1457.06 |
| 2013-07-12 | 1470.67 |
| 2013-07-15 | 1476.08 |
| 2013-07-16 | 1464.92 |
| 2013-07-17 | 1472.76 |
| 2013-07-18 | 1482.83 |
| 2013-07-19 | 1483.56 |
| 2013-07-22 | 1488.92 |
| 2013-07-23 | 1463.22 |
| 2013-07-24 | 1450.93 |
| 2013-07-25 | 1457.75 |
| 2013-07-26 | 1458.45 |
| 2013-07-29 | 1451.68 |
| 2013-07-30 | 1450.93 |
| 2013-07-31 | 1449.32 |
| 2013-08-01 | 1470.98 |
| 2013-08-02 | 1468.31 |
| 2013-08-05 | 1460.06 |
| 2013-08-06 | 1443.16 |
| 2013-08-07 | 1435.62 |
| 2013-08-08 | 1438.61 |
| 2013-08-09 | 1441.99 |
| 2013-08-12 | 1435.07 |
| 2013-08-13 | 1437.24 |
| 2013-08-14 | 1438.91 |
| 2013-08-15 | 1416.54 |
| 2013-08-16 | 1415.12 |
| 2013-08-19 | 1404.28 |
| 2013-08-20 | 1414.47 |
| 2013-08-21 | 1404.28 |
| 2013-08-22 | 1418.37 |
| 2013-08-23 | 1416.81 |
| 2013-08-26 | 1410.83 |
| 2013-08-27 | 1391.73 |
| 2013-08-28 | 1390.63 |
| 2013-08-29 | 1392.78 |
| 2013-08-30 | 1382.57 |
| 2013-09-02 | . |
| 2013-09-03 | 1383.72 |
| 2013-09-04 | 1392.47 |
| 2013-09-05 | 1390.29 |
| 2013-09-06 | 1384.06 |
| 2013-09-09 | 1404.63 |
| 2013-09-10 | 1413.61 |
| 2013-09-11 | 1413.74 |
| 2013-09-12 | 1407.98 |
| 2013-09-13 | 1407.11 |
| 2013-09-16 | 1417.91 |
| 2013-09-17 | 1426.52 |
| 2013-09-18 | 1438.01 |
| 2013-09-19 | 1435.58 |
| 2013-09-20 | 1435.06 |
| 2013-09-23 | 1425.23 |
| 2013-09-24 | 1427.23 |
| 2013-09-25 | 1434.85 |
| 2013-09-26 | 1435.80 |
| 2013-09-27 | 1434.87 |
| 2013-09-30 | 1429.43 |
| 2013-10-01 | 1438.84 |
| 2013-10-02 | 1439.72 |
| 2013-10-03 | 1429.61 |
| 2013-10-04 | 1439.54 |
| 2013-10-07 | 1430.52 |
| 2013-10-08 | 1417.28 |
| 2013-10-09 | 1409.27 |
| 2013-10-10 | 1437.58 |
| 2013-10-11 | 1444.55 |
| 2013-10-14 | 1452.75 |
| 2013-10-15 | 1441.65 |
| 2013-10-16 | 1460.90 |
| 2013-10-17 | 1474.82 |
| 2013-10-18 | 1480.62 |
| 2013-10-21 | 1484.33 |
| 2013-10-22 | 1492.31 |
| 2013-10-23 | 1483.99 |
| 2013-10-24 | 1490.52 |
| 2013-10-25 | 1491.51 |
| 2013-10-28 | 1493.46 |
| 2013-10-29 | 1501.12 |
| 2013-10-30 | 1500.24 |
| 2013-10-31 | 1495.05 |
| 2013-11-01 | 1491.85 |
| 2013-11-04 | 1492.93 |
| 2013-11-05 | 1487.97 |
| 2013-11-06 | 1496.73 |
| 2013-11-07 | 1487.86 |
| 2013-11-08 | 1503.49 |
| 2013-11-11 | 1505.55 |
| 2013-11-12 | 1503.50 |
| 2013-11-13 | 1514.77 |
| 2013-11-14 | 1526.54 |
| 2013-11-15 | 1523.37 |
| 2013-11-18 | 1517.90 |
| 2013-11-19 | 1512.80 |
| 2013-11-20 | 1508.71 |
| 2013-11-21 | 1523.03 |
| 2013-11-22 | 1534.24 |
| 2013-11-25 | 1535.22 |
| 2013-11-26 | 1532.92 |
| 2013-11-27 | 1538.09 |
| 2013-11-28 | . |
| 2013-11-29 | 1532.65 |
| 2013-12-02 | 1527.96 |
| 2013-12-03 | 1521.19 |
| 2013-12-04 | 1516.56 |
| 2013-12-05 | 1509.17 |
| 2013-12-06 | 1526.68 |
| 2013-12-09 | 1531.10 |
| 2013-12-10 | 1520.39 |
| 2013-12-11 | 1498.04 |
| 2013-12-12 | 1494.74 |
| 2013-12-13 | 1492.45 |
| 2013-12-16 | 1495.65 |
| 2013-12-17 | 1484.77 |
| 2013-12-18 | 1499.27 |
| 2013-12-19 | 1496.94 |
| 2013-12-20 | 1513.81 |
| 2013-12-23 | 1514.90 |
| 2013-12-24 | 1522.55 |
| 2013-12-25 | . |
| 2013-12-26 | 1523.39 |
| 2013-12-27 | 1520.86 |
| 2013-12-30 | 1529.24 |
| 2013-12-31 | 1539.13 |
| 2014-01-01 | . |
| 2014-01-02 | 1513.33 |
| 2014-01-03 | 1509.97 |
| 2014-01-06 | 1503.33 |
| 2014-01-07 | 1511.14 |
| 2014-01-08 | 1505.55 |
| 2014-01-09 | 1511.74 |
| 2014-01-10 | 1510.20 |
| 2014-01-13 | 1492.42 |
| 2014-01-14 | 1505.70 |
| 2014-01-15 | 1503.82 |
| 2014-01-16 | 1502.00 |
| 2014-01-17 | 1496.01 |
| 2014-01-20 | . |
| 2014-01-21 | 1494.45 |
| 2014-01-22 | 1500.25 |
| 2014-01-23 | 1481.10 |
| 2014-01-24 | 1447.73 |
| 2014-01-27 | 1443.21 |
| 2014-01-28 | 1455.81 |
| 2014-01-29 | 1439.49 |
| 2014-01-30 | 1451.15 |
| 2014-01-31 | 1437.79 |
| 2014-02-03 | 1402.60 |
| 2014-02-04 | 1402.20 |
| 2014-02-05 | 1401.47 |
| 2014-02-06 | 1394.73 |
| 2014-02-07 | 1409.04 |
| 2014-02-10 | 1416.70 |
| 2014-02-11 | 1432.91 |
| 2014-02-12 | 1431.51 |
| 2014-02-13 | 1446.63 |
| 2014-02-14 | 1453.08 |
| 2014-02-17 | . |
| 2014-02-18 | 1460.21 |
| 2014-02-19 | 1447.96 |
| 2014-02-20 | 1458.28 |
| 2014-02-21 | 1455.90 |
| 2014-02-24 | 1453.26 |
| 2014-02-25 | 1453.32 |
| 2014-02-26 | 1453.16 |
| 2014-02-27 | 1462.29 |
| 2014-02-28 | 1472.32 |
| 2014-03-03 | 1463.89 |
| 2014-03-04 | 1485.83 |
| 2014-03-05 | 1489.07 |
| 2014-03-06 | 1495.87 |
| 2014-03-07 | 1499.43 |
| 2014-03-10 | 1500.58 |
| 2014-03-11 | 1494.13 |
| 2014-03-12 | 1497.20 |
| 2014-03-13 | 1486.21 |
| 2014-03-14 | 1491.00 |
| 2014-03-17 | 1498.21 |
| 2014-03-18 | 1508.59 |
| 2014-03-19 | 1497.21 |
| 2014-03-20 | 1499.80 |
| 2014-03-21 | 1500.91 |
| 2014-03-24 | 1499.91 |
| 2014-03-25 | 1502.22 |
| 2014-03-26 | 1497.39 |
| 2014-03-27 | 1490.54 |
| 2014-03-28 | 1497.00 |
| 2014-03-31 | 1518.49 |
| 2014-04-01 | 1515.05 |
| 2014-04-02 | 1518.96 |
| 2014-04-03 | 1523.98 |
| 2014-04-04 | 1510.70 |
| 2014-04-07 | 1489.36 |
| 2014-04-08 | 1489.18 |
| 2014-04-09 | 1505.34 |
| 2014-04-10 | 1485.88 |
| 2014-04-11 | 1486.45 |
| 2014-04-14 | 1491.45 |
| 2014-04-15 | 1499.88 |
| 2014-04-16 | 1512.23 |
| 2014-04-17 | 1513.14 |
| 2014-04-18 | . |
| 2014-04-21 | 1509.26 |
| 2014-04-22 | 1513.51 |
| 2014-04-23 | 1520.73 |
| 2014-04-24 | 1528.15 |
| 2014-04-25 | 1517.34 |
| 2014-04-28 | 1513.60 |
| 2014-04-29 | 1520.94 |
| 2014-04-30 | 1525.38 |
| 2014-05-01 | 1535.68 |
| 2014-05-02 | 1537.90 |
| 2014-05-05 | 1536.75 |
| 2014-05-06 | 1525.90 |
| 2014-05-07 | 1542.08 |
| 2014-05-08 | 1543.49 |
| 2014-05-09 | 1542.91 |
| 2014-05-12 | 1554.11 |
| 2014-05-13 | 1552.18 |
| 2014-05-14 | 1539.80 |
| 2014-05-15 | 1527.45 |
| 2014-05-16 | 1528.83 |
| 2014-05-19 | 1536.39 |
| 2014-05-20 | 1534.07 |
| 2014-05-21 | 1540.39 |
| 2014-05-22 | 1544.33 |
| 2014-05-23 | 1546.87 |
| 2014-05-26 | . |
| 2014-05-27 | 1551.88 |
| 2014-05-28 | 1549.46 |
| 2014-05-29 | 1554.46 |
| 2014-05-30 | 1554.20 |
| 2014-06-02 | 1554.68 |
| 2014-06-03 | 1551.64 |
| 2014-06-04 | 1567.46 |
| 2014-06-05 | 1572.74 |
| 2014-06-06 | 1576.97 |
| 2014-06-09 | 1575.55 |
| 2014-06-10 | 1575.23 |
| 2014-06-11 | 1569.74 |
| 2014-06-12 | 1565.58 |
| 2014-06-13 | 1565.51 |
| 2014-06-16 | 1560.49 |
| 2014-06-17 | 1576.27 |
| 2014-06-18 | 1579.81 |
| 2014-06-19 | 1581.22 |
| 2014-06-20 | 1578.30 |
| 2014-06-23 | 1575.90 |
| 2014-06-24 | 1569.59 |
| 2014-06-25 | 1569.84 |
| 2014-06-26 | 1564.39 |
| 2014-06-27 | 1565.78 |
| 2014-06-30 | 1573.53 |
| 2014-07-01 | 1583.78 |
| 2014-07-02 | 1573.75 |
| 2014-07-03 | 1579.73 |
| 2014-07-04 | . |
| 2014-07-07 | 1573.45 |
| 2014-07-08 | 1568.97 |
| 2014-07-09 | 1572.18 |
| 2014-07-10 | 1567.99 |
| 2014-07-11 | 1573.27 |
| 2014-07-14 | 1577.71 |
| 2014-07-15 | 1578.51 |
| 2014-07-16 | 1574.87 |
| 2014-07-17 | 1559.86 |
| 2014-07-18 | 1567.60 |
| 2014-07-21 | 1565.22 |
| 2014-07-22 | 1564.64 |
| 2014-07-23 | 1569.32 |
| 2014-07-24 | 1563.34 |
| 2014-07-25 | 1546.19 |
| 2014-07-28 | 1545.18 |
| 2014-07-29 | 1535.80 |
| 2014-07-30 | 1527.36 |
| 2014-07-31 | 1506.27 |
| 2014-08-01 | 1514.54 |
| 2014-08-04 | 1520.51 |
| 2014-08-05 | 1512.09 |
| 2014-08-06 | 1517.46 |
| 2014-08-07 | 1511.14 |
| 2014-08-08 | 1523.55 |
| 2014-08-11 | 1528.60 |
| 2014-08-12 | 1533.01 |
| 2014-08-13 | 1541.95 |
| 2014-08-14 | 1554.13 |
| 2014-08-15 | 1554.15 |
| 2014-08-18 | 1563.74 |
| 2014-08-19 | 1563.99 |
| 2014-08-20 | 1566.68 |
| 2014-08-21 | 1576.83 |
| 2014-08-22 | 1574.92 |
| 2014-08-25 | 1584.98 |
| 2014-08-26 | 1586.29 |
| 2014-08-27 | 1592.45 |
| 2014-08-28 | 1585.67 |
| 2014-08-29 | 1593.15 |
| 2014-09-01 | . |
| 2014-09-02 | 1596.62 |
| 2014-09-03 | 1590.86 |
| 2014-09-04 | 1584.95 |
| 2014-09-05 | 1583.90 |
| 2014-09-08 | 1585.27 |
| 2014-09-09 | 1572.95 |
| 2014-09-10 | 1574.33 |
| 2014-09-11 | 1573.49 |
| 2014-09-12 | 1568.45 |
| 2014-09-15 | 1571.30 |
| 2014-09-16 | 1570.84 |
| 2014-09-17 | 1575.15 |
| 2014-09-18 | 1582.96 |
| 2014-09-19 | 1576.80 |
| 2014-09-22 | 1566.59 |
| 2014-09-23 | 1550.77 |
| 2014-09-24 | 1564.32 |
| 2014-09-25 | 1549.33 |
| 2014-09-26 | 1563.20 |
| 2014-09-29 | 1557.34 |
| 2014-09-30 | 1552.39 |
| 2014-10-01 | 1544.09 |
| 2014-10-02 | 1550.28 |
| 2014-10-03 | 1571.70 |
| 2014-10-06 | 1568.35 |
| 2014-10-07 | 1552.94 |
| 2014-10-08 | 1570.52 |
| 2014-10-09 | 1546.34 |
| 2014-10-10 | 1542.37 |
| 2014-10-13 | 1533.48 |
| 2014-10-14 | 1543.69 |
| 2014-10-15 | 1526.34 |
| 2014-10-16 | 1529.09 |
| 2014-10-17 | 1550.37 |
| 2014-10-20 | 1557.15 |
| 2014-10-21 | 1587.79 |
| 2014-10-22 | 1586.16 |
| 2014-10-23 | 1581.21 |
| 2014-10-24 | 1592.33 |
| 2014-10-27 | 1599.78 |
| 2014-10-28 | 1612.70 |
| 2014-10-29 | 1608.96 |
| 2014-10-30 | 1611.00 |
| 2014-10-31 | 1627.90 |
| 2014-11-03 | 1629.09 |
| 2014-11-04 | 1635.70 |
| 2014-11-05 | 1643.71 |
| 2014-11-06 | 1646.04 |
| 2014-11-07 | 1653.89 |
| 2014-11-10 | 1655.51 |
| 2014-11-11 | 1652.47 |
| 2014-11-12 | 1653.74 |
| 2014-11-13 | 1657.42 |
| 2014-11-14 | 1653.41 |
| 2014-11-17 | 1653.99 |
| 2014-11-18 | 1655.53 |
| 2014-11-19 | 1651.95 |
| 2014-11-20 | 1657.58 |
| 2014-11-21 | 1659.36 |
| 2014-11-24 | 1669.70 |
| 2014-11-25 | 1665.88 |
| 2014-11-26 | 1670.71 |
| 2014-11-27 | . |
| 2014-11-28 | 1667.26 |
| 2014-12-01 | 1655.96 |
| 2014-12-02 | 1665.58 |
| 2014-12-03 | 1675.40 |
| 2014-12-04 | 1683.31 |
| 2014-12-05 | 1686.63 |
| 2014-12-08 | 1708.01 |
| 2014-12-09 | 1692.23 |
| 2014-12-10 | 1672.02 |
| 2014-12-11 | 1676.89 |
| 2014-12-12 | 1649.30 |
| 2014-12-15 | 1637.10 |
| 2014-12-16 | 1634.78 |
| 2014-12-17 | 1647.78 |
| 2014-12-18 | 1659.87 |
| 2014-12-19 | 1671.95 |
| 2014-12-22 | 1672.59 |
| 2014-12-23 | 1683.46 |
| 2014-12-24 | 1682.24 |
| 2014-12-25 | . |
| 2014-12-26 | 1682.06 |
| 2014-12-29 | 1691.21 |
| 2014-12-30 | 1694.75 |
| 2014-12-31 | 1677.11 |
| 2015-01-01 | . |
| 2015-01-02 | 1668.99 |
| 2015-01-05 | 1648.12 |
| 2015-01-06 | 1640.03 |
| 2015-01-07 | 1653.22 |
| 2015-01-08 | 1680.41 |
| 2015-01-09 | 1665.82 |
| 2015-01-12 | 1656.84 |
| 2015-01-13 | 1659.43 |
| 2015-01-14 | 1643.34 |
| 2015-01-15 | 1640.85 |
| 2015-01-16 | 1660.46 |
| 2015-01-19 | . |
| 2015-01-20 | 1642.61 |
| 2015-01-21 | 1644.01 |
| 2015-01-22 | 1678.98 |
| 2015-01-23 | 1664.18 |
| 2015-01-26 | 1680.95 |
| 2015-01-27 | 1674.33 |
| 2015-01-28 | 1653.07 |
| 2015-01-29 | 1660.24 |
| 2015-01-30 | 1634.72 |
| 2015-02-02 | 1658.77 |
| 2015-02-03 | 1678.82 |
| 2015-02-04 | 1684.32 |
| 2015-02-05 | 1700.67 |
| 2015-02-06 | 1697.27 |
| 2015-02-09 | 1688.58 |
| 2015-02-10 | 1696.42 |
| 2015-02-11 | 1704.49 |
| 2015-02-12 | 1716.69 |
| 2015-02-13 | 1720.96 |
| 2015-02-16 | . |
| 2015-02-17 | 1725.80 |
| 2015-02-18 | 1731.13 |
| 2015-02-19 | 1730.39 |
| 2015-02-20 | 1736.16 |
| 2015-02-23 | 1724.55 |
| 2015-02-24 | 1727.84 |
| 2015-02-25 | 1723.20 |
| 2015-02-26 | 1727.36 |
| 2015-02-27 | 1720.36 |
| 2015-03-02 | 1728.46 |
| 2015-03-03 | 1726.24 |
| 2015-03-04 | 1713.83 |
| 2015-03-05 | 1721.62 |
| 2015-03-06 | 1717.03 |
| 2015-03-09 | 1721.97 |
| 2015-03-10 | 1694.16 |
| 2015-03-11 | 1708.72 |
| 2015-03-12 | 1740.55 |
| 2015-03-13 | 1732.34 |
| 2015-03-16 | 1756.37 |
| 2015-03-17 | 1758.54 |
| 2015-03-18 | 1767.69 |
| 2015-03-19 | 1756.16 |
| 2015-03-20 | 1772.17 |
| 2015-03-23 | 1772.55 |
| 2015-03-24 | 1766.26 |
| 2015-03-25 | 1746.82 |
| 2015-03-26 | 1741.88 |
| 2015-03-27 | 1741.14 |
| 2015-03-30 | 1765.02 |
| 2015-03-31 | 1754.10 |
| 2015-04-01 | 1754.44 |
| 2015-04-02 | 1758.56 |
| 2015-04-03 | . |
| 2015-04-06 | 1772.18 |
| 2015-04-07 | 1759.88 |
| 2015-04-08 | 1769.30 |
| 2015-04-09 | 1773.57 |
| 2015-04-10 | 1777.78 |
| 2015-04-13 | 1784.12 |
| 2015-04-14 | 1786.32 |
| 2015-04-15 | 1782.96 |
| 2015-04-16 | 1781.46 |
| 2015-04-17 | 1761.50 |
| 2015-04-20 | 1772.03 |
| 2015-04-21 | 1757.03 |
| 2015-04-22 | 1753.47 |
| 2015-04-23 | 1758.49 |
| 2015-04-24 | 1767.23 |
| 2015-04-27 | 1753.78 |
| 2015-04-28 | 1761.39 |
| 2015-04-29 | 1745.76 |
| 2015-04-30 | 1729.91 |
| 2015-05-01 | 1738.92 |
| 2015-05-04 | 1747.05 |
| 2015-05-05 | 1733.42 |
| 2015-05-06 | 1735.78 |
| 2015-05-07 | 1749.82 |
| 2015-05-08 | 1760.44 |
| 2015-05-11 | 1758.70 |
| 2015-05-12 | 1753.60 |
| 2015-05-13 | 1753.55 |
| 2015-05-14 | 1771.32 |
| 2015-05-15 | 1767.68 |
| 2015-05-18 | 1783.51 |
| 2015-05-19 | 1787.83 |
| 2015-05-20 | 1792.49 |
| 2015-05-21 | 1781.10 |
| 2015-05-22 | 1776.95 |
| 2015-05-25 | . |
| 2015-05-26 | 1764.79 |
| 2015-05-27 | 1773.59 |
| 2015-05-28 | 1773.37 |
| 2015-05-29 | 1766.08 |
| 2015-06-01 | 1768.78 |
| 2015-06-02 | 1770.58 |
| 2015-06-03 | 1784.83 |
| 2015-06-04 | 1767.88 |
| 2015-06-05 | 1764.65 |
| 2015-06-08 | 1751.35 |
| 2015-06-09 | 1748.10 |
| 2015-06-10 | 1807.18 |
| 2015-06-11 | 1827.40 |
| 2015-06-12 | 1822.42 |
| 2015-06-15 | 1818.40 |
| 2015-06-16 | 1838.60 |
| 2015-06-17 | 1838.61 |
| 2015-06-18 | 1854.61 |
| 2015-06-19 | 1846.32 |
| 2015-06-22 | 1852.51 |
| 2015-06-23 | 1857.82 |
| 2015-06-24 | 1841.83 |
| 2015-06-25 | 1830.50 |
| 2015-06-26 | 1836.54 |
| 2015-06-29 | 1800.60 |
| 2015-06-30 | 1811.29 |
| 2015-07-01 | 1850.38 |
| 2015-07-02 | 1848.76 |
| 2015-07-03 | . |
| 2015-07-06 | 1859.86 |
| 2015-07-07 | 1872.80 |
| 2015-07-08 | 1858.51 |
| 2015-07-09 | 1861.68 |
| 2015-07-10 | 1886.93 |
| 2015-07-13 | 1886.63 |
| 2015-07-14 | 1893.37 |
| 2015-07-15 | 1890.36 |
| 2015-07-16 | 1894.31 |
| 2015-07-17 | 1890.70 |
| 2015-07-20 | 1887.21 |
| 2015-07-21 | 1879.05 |
| 2015-07-22 | 1887.88 |
| 2015-07-23 | 1882.96 |
| 2015-07-24 | 1887.21 |
| 2015-07-27 | 1881.67 |
| 2015-07-28 | 1879.12 |
| 2015-07-29 | 1894.32 |
| 2015-07-30 | 1910.35 |
| 2015-07-31 | 1906.57 |
| 2015-08-03 | 1919.37 |
| 2015-08-04 | 1920.16 |
| 2015-08-05 | 1924.12 |
| 2015-08-06 | 1916.15 |
| 2015-08-07 | 1917.30 |
| 2015-08-10 | 1929.96 |
| 2015-08-11 | 1932.57 |
| 2015-08-12 | 1921.54 |
| 2015-08-13 | 1928.13 |
| 2015-08-14 | 1944.54 |
| 2015-08-17 | 1952.48 |
| 2015-08-18 | 1954.64 |
| 2015-08-19 | 1942.62 |
| 2015-08-20 | 1907.83 |
| 2015-08-21 | 1866.87 |
| 2015-08-24 | 1797.05 |
| 2015-08-25 | 1780.43 |
| 2015-08-26 | 1809.17 |
| 2015-08-27 | 1842.35 |
| 2015-08-28 | 1836.81 |
| 2015-08-31 | 1831.56 |
| 2015-09-01 | 1795.01 |
| 2015-09-02 | 1821.18 |
| 2015-09-03 | 1827.08 |
| 2015-09-04 | 1804.42 |
| 2015-09-07 | . |
| 2015-09-08 | 1833.59 |
| 2015-09-09 | 1823.21 |
| 2015-09-10 | 1828.73 |
| 2015-09-11 | 1835.81 |
| 2015-09-14 | 1832.85 |
| 2015-09-15 | 1843.74 |
| 2015-09-16 | 1851.41 |
| 2015-09-17 | 1847.87 |
| 2015-09-18 | 1823.89 |
| 2015-09-21 | 1843.42 |
| 2015-09-22 | 1831.16 |
| 2015-09-23 | 1832.19 |
| 2015-09-24 | 1836.91 |
| 2015-09-25 | 1842.61 |
| 2015-09-28 | 1815.78 |
| 2015-09-29 | 1820.17 |
| 2015-09-30 | 1833.97 |
| 2015-10-01 | 1823.82 |
| 2015-10-02 | 1839.27 |
| 2015-10-05 | 1861.00 |
| 2015-10-06 | 1857.31 |
| 2015-10-07 | 1875.33 |
| 2015-10-08 | 1893.80 |
| 2015-10-09 | 1891.16 |
| 2015-10-12 | 1902.48 |
| 2015-10-13 | 1891.37 |
| 2015-10-14 | 1877.37 |
| 2015-10-15 | 1903.70 |
| 2015-10-16 | 1911.24 |
| 2015-10-19 | 1917.21 |
| 2015-10-20 | 1927.26 |
| 2015-10-21 | 1918.22 |
| 2015-10-22 | 1926.65 |
| 2015-10-23 | 1938.12 |
| 2015-10-26 | 1934.28 |
| 2015-10-27 | 1928.97 |
| 2015-10-28 | 1954.01 |
| 2015-10-29 | 1957.74 |
| 2015-10-30 | 1930.35 |
| 2015-11-02 | 1942.41 |
| 2015-11-03 | 1930.78 |
| 2015-11-04 | 1925.08 |
| 2015-11-05 | 1930.26 |
| 2015-11-06 | 1941.65 |
| 2015-11-09 | 1927.61 |
| 2015-11-10 | 1940.59 |
| 2015-11-11 | 1935.94 |
| 2015-11-12 | 1899.46 |
| 2015-11-13 | 1890.28 |
| 2015-11-16 | 1910.19 |
| 2015-11-17 | 1900.41 |
| 2015-11-18 | 1928.21 |
| 2015-11-19 | 1933.49 |
| 2015-11-20 | 1936.61 |
| 2015-11-23 | 1946.01 |
| 2015-11-24 | 1946.89 |
| 2015-11-25 | 1938.45 |
| 2015-11-26 | . |
| 2015-11-27 | 1943.35 |
| 2015-11-30 | 1947.73 |
| 2015-12-01 | 1963.10 |
| 2015-12-02 | 1950.95 |
| 2015-12-03 | 1927.84 |
| 2015-12-04 | 1964.60 |
| 2015-12-07 | 1956.15 |
| 2015-12-08 | 1940.85 |
| 2015-12-09 | 1910.50 |
| 2015-12-10 | 1905.64 |
| 2015-12-11 | 1885.93 |
| 2015-12-14 | 1882.65 |
| 2015-12-15 | 1893.67 |
| 2015-12-16 | 1896.93 |
| 2015-12-17 | 1876.39 |
| 2015-12-18 | 1851.14 |
| 2015-12-21 | 1862.46 |
| 2015-12-22 | 1882.22 |
| 2015-12-23 | 1891.75 |
| 2015-12-24 | 1904.38 |
| 2015-12-25 | . |
| 2015-12-28 | 1910.39 |
| 2015-12-29 | 1922.18 |
| 2015-12-30 | 1910.84 |
| 2015-12-31 | 1885.48 |
| 2016-01-01 | . |
| 2016-01-04 | 1854.98 |
| 2016-01-05 | 1870.06 |
| 2016-01-06 | 1851.23 |
| 2016-01-07 | 1817.73 |
| 2016-01-08 | 1800.41 |
| 2016-01-11 | 1806.70 |
| 2016-01-12 | 1811.69 |
| 2016-01-13 | 1777.76 |
| 2016-01-14 | 1805.58 |
| 2016-01-15 | 1780.59 |
| 2016-01-18 | . |
| 2016-01-19 | 1773.49 |
| 2016-01-20 | 1745.41 |
| 2016-01-21 | 1744.72 |
| 2016-01-22 | 1773.40 |
| 2016-01-25 | 1744.42 |
| 2016-01-26 | 1769.46 |
| 2016-01-27 | 1758.35 |
| 2016-01-28 | 1771.78 |
| 2016-01-29 | 1816.29 |
| 2016-02-01 | 1819.22 |
| 2016-02-02 | 1796.15 |
| 2016-02-03 | 1805.72 |
| 2016-02-04 | 1793.31 |
| 2016-02-05 | 1792.52 |
| 2016-02-08 | 1797.86 |
| 2016-02-09 | 1792.24 |
| 2016-02-10 | 1797.95 |
| 2016-02-11 | 1774.38 |
| 2016-02-12 | 1811.53 |
| 2016-02-15 | . |
| 2016-02-16 | 1824.09 |
| 2016-02-17 | 1830.04 |
| 2016-02-18 | 1841.28 |
| 2016-02-19 | 1841.98 |
| 2016-02-22 | 1850.74 |
| 2016-02-23 | 1834.60 |
| 2016-02-24 | 1847.51 |
| 2016-02-25 | 1865.84 |
| 2016-02-26 | 1857.05 |
| 2016-02-29 | 1844.18 |
| 2016-03-01 | 1880.19 |
| 2016-03-02 | 1886.58 |
| 2016-03-03 | 1895.93 |
| 2016-03-04 | 1899.48 |
| 2016-03-07 | 1890.18 |
| 2016-03-08 | 1878.83 |
| 2016-03-09 | 1881.97 |
| 2016-03-10 | 1885.72 |
| 2016-03-11 | 1921.97 |
| 2016-03-14 | 1908.62 |
| 2016-03-15 | 1910.11 |
| 2016-03-16 | 1917.92 |
| 2016-03-17 | 1936.65 |
| 2016-03-18 | 1937.24 |
| 2016-03-21 | 1939.79 |
| 2016-03-22 | 1938.71 |
| 2016-03-23 | 1930.96 |
| 2016-03-24 | 1918.41 |
| 2016-03-25 | . |
| 2016-03-28 | 1935.97 |
| 2016-03-29 | 1947.55 |
| 2016-03-30 | 1960.59 |
| 2016-03-31 | 1957.17 |
| 2016-04-01 | 1974.25 |
| 2016-04-04 | 1955.73 |
| 2016-04-05 | 1931.29 |
| 2016-04-06 | 1923.66 |
| 2016-04-07 | 1909.42 |
| 2016-04-08 | 1909.46 |
| 2016-04-11 | 1904.32 |
| 2016-04-12 | 1925.70 |
| 2016-04-13 | 1944.21 |
| 2016-04-14 | 1944.08 |
| 2016-04-15 | 1954.16 |
| 2016-04-18 | 1963.97 |
| 2016-04-19 | 1958.70 |
| 2016-04-20 | 1963.97 |
| 2016-04-21 | 1928.33 |
| 2016-04-22 | 1947.20 |
| 2016-04-25 | 1944.47 |
| 2016-04-26 | 1950.75 |
| 2016-04-27 | 1953.99 |
| 2016-04-28 | 1939.31 |
| 2016-04-29 | 1950.82 |
| 2016-05-02 | 1971.79 |
| 2016-05-03 | 1965.17 |
| 2016-05-04 | 1958.88 |
| 2016-05-05 | 1964.64 |
| 2016-05-06 | 1962.44 |
| 2016-05-09 | 1971.55 |
| 2016-05-10 | 1990.73 |
| 2016-05-11 | 1978.32 |
| 2016-05-12 | 1991.19 |
| 2016-05-13 | 1983.99 |
| 2016-05-16 | 1989.25 |
| 2016-05-17 | 1967.49 |
| 2016-05-18 | 1990.84 |
| 2016-05-19 | 1983.36 |
| 2016-05-20 | 1995.28 |
| 2016-05-23 | 1983.50 |
| 2016-05-24 | 2011.84 |
| 2016-05-25 | 2009.09 |
| 2016-05-26 | 2009.58 |
| 2016-05-27 | 2020.10 |
| 2016-05-30 | . |
| 2016-05-31 | 2027.42 |
| 2016-06-01 | 2031.94 |
| 2016-06-02 | 2036.93 |
| 2016-06-03 | 2020.50 |
| 2016-06-06 | 2017.83 |
| 2016-06-07 | 2017.24 |
| 2016-06-08 | 2024.40 |
| 2016-06-09 | 2028.06 |
| 2016-06-10 | 2008.84 |
| 2016-06-13 | 1981.70 |
| 2016-06-14 | 1970.08 |
| 2016-06-15 | 1957.41 |
| 2016-06-16 | 1968.86 |
| 2016-06-17 | 1964.27 |
| 2016-06-20 | 1976.75 |
| 2016-06-21 | 1985.91 |
| 2016-06-22 | 1986.45 |
| 2016-06-23 | 2018.62 |
| 2016-06-24 | 1956.73 |
| 2016-06-27 | 1912.48 |
| 2016-06-28 | 1954.26 |
| 2016-06-29 | 1990.69 |
| 2016-06-30 | 2042.06 |
| 2016-07-01 | 2029.90 |
| 2016-07-04 | . |
| 2016-07-05 | 2013.31 |
| 2016-07-06 | 2017.17 |
| 2016-07-07 | 2014.98 |
| 2016-07-08 | 2035.70 |
| 2016-07-11 | 2041.14 |
| 2016-07-12 | 2040.07 |
| 2016-07-13 | 2036.18 |
| 2016-07-14 | 2035.67 |
| 2016-07-15 | 2030.39 |
| 2016-07-18 | 2020.89 |
| 2016-07-19 | 2023.88 |
| 2016-07-20 | 2040.00 |
| 2016-07-21 | 2037.72 |
| 2016-07-22 | 2061.81 |
| 2016-07-25 | 2054.84 |
| 2016-07-26 | 2053.06 |
| 2016-07-27 | 2055.05 |
| 2016-07-28 | 2065.24 |
| 2016-07-29 | 2054.84 |
| 2016-08-01 | 2056.19 |
| 2016-08-02 | 2053.13 |
| 2016-08-03 | 2053.30 |
| 2016-08-04 | 2054.62 |
| 2016-08-05 | 2068.87 |
| 2016-08-08 | 2073.66 |
| 2016-08-09 | 2075.44 |
| 2016-08-10 | 2074.84 |
| 2016-08-11 | 2068.44 |
| 2016-08-12 | 2062.38 |
| 2016-08-15 | 2072.91 |
| 2016-08-16 | 2065.74 |
| 2016-08-17 | 2061.16 |
| 2016-08-18 | 2077.35 |
| 2016-08-19 | 2073.54 |
| 2016-08-22 | 2078.77 |
| 2016-08-23 | 2071.96 |
| 2016-08-24 | 2075.02 |
| 2016-08-25 | 2084.98 |
| 2016-08-26 | 2079.71 |
| 2016-08-29 | 2095.76 |
| 2016-08-30 | 2104.40 |
| 2016-08-31 | 2108.79 |
| 2016-09-01 | 2100.98 |
| 2016-09-02 | 2115.34 |
| 2016-09-05 | . |
| 2016-09-06 | 2114.72 |
| 2016-09-07 | 2123.36 |
| 2016-09-08 | 2108.69 |
| 2016-09-09 | 2067.40 |
| 2016-09-12 | 2086.42 |
| 2016-09-13 | 2067.60 |
| 2016-09-14 | 2054.27 |
| 2016-09-15 | 2069.58 |
| 2016-09-16 | 2050.45 |
| 2016-09-19 | 2069.10 |
| 2016-09-20 | 2068.23 |
| 2016-09-21 | 2090.82 |
| 2016-09-22 | 2105.83 |
| 2016-09-23 | 2076.01 |
| 2016-09-26 | 2056.90 |
| 2016-09-27 | 2071.97 |
| 2016-09-28 | 2087.87 |
| 2016-09-29 | 2066.71 |
| 2016-09-30 | 2075.31 |
#2016-10-03|2059.32
#2016-10-04|2076.91
#2016-10-05|2081.75
#2016-10-06|2080.78
#2016-10-07|2093.09
#2016-10-10|2097.52
#2016-10-11|2082.40
#2016-10-12|2108.72
#2016-10-13|2104.97
#2016-10-14|2114.84
#2016-10-17|2113.75
#2016-10-18|2112.48
#2016-10-19|2107.26
#2016-10-20|2072.41
#2016-10-21|2058.81
#2016-10-24|2056.06
#2016-10-25|2056.31
#2016-10-26|2059.85
#2016-10-27|2038.02
#2016-10-28|2038.58
#2016-10-31|2050.74
#2016-11-01|2035.00
#2016-11-02|2040.77
#2016-11-03|2037.74
#2016-11-04|2045.12
#2016-11-07|2068.68
#2016-11-08|2082.94
#2016-11-09|2106.13
#2016-11-10|2135.76
#2016-11-11|2163.77
#2016-11-14|2182.24
#2016-11-15|2179.90
#2016-11-16|2177.71
#2016-11-17|2199.48
#2016-11-18|2202.16
#2016-11-21|2201.94
#2016-11-22|2207.95
#2016-11-23|2227.53
#2016-11-24| .
#2016-11-25|2239.97
#2016-11-28|2225.92
#2016-11-29|2234.05
#2016-11-30|2215.20
#2016-12-01|2221.82
#2016-12-02|2216.83
#2016-12-05|2226.96
#2016-12-06|2255.90
#2016-12-07|2273.25
#2016-12-08|2294.10
#2016-12-09|2298.32
#2016-12-12|2314.53
#2016-12-13|2316.03
#2016-12-14|2294.99
#2016-12-15|2297.80
#2016-12-16|2309.48
#2016-12-19|2337.84
#2016-12-20|2344.80
#2016-12-21|2350.47
#2016-12-22|2348.72
#2016-12-23|2354.29
#2016-12-26| .
#2016-12-27|2345.16
#2016-12-28|2331.27
#2016-12-29|2337.26
#2016-12-30|2337.23
#2017-01-02| .
#2017-01-03|2344.72
#2017-01-04|2362.50
#2017-01-05|2347.05
#2017-01-06|2351.38
#2017-01-09|2322.92
#2017-01-10|2333.07
#2017-01-11|2341.95
#2017-01-12|2326.40
#2017-01-13|2332.57
#2017-01-16| .
#2017-01-17|2323.24
#2017-01-18|2343.79
#2017-01-19|2336.31
#2017-01-20|2332.98
#2017-01-23|2330.22
#2017-01-24|2348.75
#2017-01-25|2360.90
#2017-01-26|2374.11
#2017-01-27|2370.27
#2017-01-30|2352.64
#2017-01-31|2353.69
#2017-02-01|2358.04
#2017-02-02|2384.51
#2017-02-03|2398.40
#2017-02-06|2395.25
#2017-02-07|2388.58
#2017-02-08|2387.84
#2017-02-09|2403.18
#2017-02-10|2413.90
#2017-02-13|2421.08
#2017-02-14|2427.39
#2017-02-15|2436.54
#2017-02-16|2456.96
#2017-02-17|2451.15
#2017-02-20| .
#2017-02-21|2456.16
#2017-02-22|2463.49
#2017-02-23|2477.05
#2017-02-24|2477.44
#2017-02-27|2453.61
#2017-02-28|2449.79
#2017-03-01|2484.41
#2017-03-02|2457.00
#2017-03-03|2453.82
#2017-03-06|2441.27
#2017-03-07|2436.21
#2017-03-08|2431.63
#2017-03-09|2433.16
#2017-03-10|2445.02
#2017-03-13|2449.69
#2017-03-14|2449.95
#2017-03-15|2459.30
#2017-03-16|2451.16
#2017-03-17|2432.84
#2017-03-20|2418.70
#2017-03-21|2387.55
#2017-03-22|2383.05
#2017-03-23|2390.29
#2017-03-24|2382.29
#2017-03-27|2386.08
#2017-03-28|2400.07
#2017-03-29|2387.88
#2017-03-30|2402.88
#2017-03-31|2398.90
#2017-04-03|2377.87
#2017-04-04|2406.75
#2017-04-05|2377.13
#2017-04-06|2380.12
#2017-04-07|2375.75
#2017-04-10|2384.88
#2017-04-11|2378.95
#2017-04-12|2359.92
#2017-04-13|2336.03
#2017-04-14| .
#2017-04-17|2369.22
#2017-04-18|2367.16
#2017-04-19|2365.71
#2017-04-20|2377.79
#2017-04-21|2366.51
#2017-04-24|2388.60
#2017-04-25|2398.79
#2017-04-26|2409.75
#2017-04-27|2428.61
#2017-04-28|2399.47
#2017-05-01|2398.87
#2017-05-02|2373.81
#2017-05-03|2378.10
#2017-05-04|2387.03
#2017-05-05|2382.09
#2017-05-08|2365.63
#2017-05-09|2331.28
#2017-05-10|2339.61
#2017-05-11|2332.41
#2017-05-12|2313.17
#2017-05-15|2324.38
#2017-05-16|2320.83
#2017-05-17|2303.00
#2017-05-18|2318.16
#2017-05-19|2325.27
#2017-05-22|2338.75
#2017-05-23|2351.10
#2017-05-24|2356.72
#2017-05-25|2373.75
#2017-05-26|2375.73
#2017-05-29| .
#2017-05-30|2362.38
#2017-05-31|2378.47
#2017-06-01|2407.61
#2017-06-02|2403.93
#2017-06-05|2379.58
#2017-06-06|2359.92
#2017-06-07|2371.96
#2017-06-08|2397.25
#2017-06-09|2413.78
#2017-06-12|2420.76
#2017-06-13|2427.67
#2017-06-14|2438.63
#2017-06-15|2449.18
#2017-06-16|2461.41
#2017-06-19|2450.29
#2017-06-20|2435.54
#2017-06-21|2414.79
#2017-06-22|2398.78
#2017-06-23|2394.63
#2017-06-26|2407.48
#2017-06-27|2400.50
#2017-06-28|2428.78
#2017-06-29|2428.27
#2017-06-30|2420.45
#2017-07-03|2450.22
#2017-07-04| .
#2017-07-05|2433.82
#2017-07-06|2413.11
#2017-07-07|2433.66
#2017-07-10|2423.81
#2017-07-11|2413.56
#2017-07-12|2427.05
#2017-07-13|2433.77
#2017-07-14|2437.30
#2017-07-17|2443.10
#2017-07-18|2442.93
#2017-07-19|2457.44
#2017-07-20|2470.84
#2017-07-21|2479.68
#2017-07-24|2491.85
#2017-07-25|2519.50
#2017-07-26|2481.43
#2017-07-27|2459.77
#2017-07-28|2489.53
#2017-07-31|2497.19
#2017-08-01|2508.06
#2017-08-02|2508.73
#2017-08-03|2504.02
#2017-08-04|2498.35
#2017-08-07|2488.58
#2017-08-08|2482.48
#2017-08-09|2479.35
#2017-08-10|2464.17
#2017-08-11|2462.51
#2017-08-14|2480.68
#2017-08-15|2469.77
#2017-08-16|2473.61
#2017-08-17|2441.97
#2017-08-18|2439.28
#2017-08-21|2435.46
#2017-08-22|2450.69
#2017-08-23|2440.53
#2017-08-24|2430.07
#2017-08-25|2443.25
#2017-08-28|2426.98
#2017-08-29|2417.22
#2017-08-30|2418.29
#2017-08-31|2425.70
#2017-09-01|2425.24
#2017-09-04| .
#2017-09-05|2343.19
#2017-09-06|2353.96
#2017-09-07|2309.94
#2017-09-08|2387.19
#2017-09-11|2426.82
#2017-09-12|2445.95
#2017-09-13|2442.95
#2017-09-14|2427.42
#2017-09-15|2438.53
#2017-09-18|2436.90
#2017-09-19|2434.41
#2017-09-20|2446.86
#2017-09-21|2435.66
#2017-09-22|2444.78
#2017-09-25|2446.93
#2017-09-26|2444.75
#2017-09-27|2437.20
#2017-09-28|2441.51
#2017-09-29|2441.81
#2017-10-02|2459.44
#2017-10-03|2465.31
#2017-10-04|2452.21
#2017-10-05|2454.41
#2017-10-06|2448.19
#2017-10-09|2435.88
#2017-10-10|2451.47
#2017-10-11|2442.70
#2017-10-12|2444.07
#2017-10-13|2451.27
#2017-10-16|2459.01
#2017-10-17|2460.83
#2017-10-18|2471.05
#2017-10-19|2484.25
#2017-10-20|2488.81
#2017-10-23|2482.21
#2017-10-24|2483.74
#2017-10-25|2474.58
#2017-10-26|2490.19
#2017-10-27|2483.85
#2017-10-30|2488.76
#2017-10-31|2497.54
#2017-11-01|2494.17
#2017-11-02|2504.04
#2017-11-03|2518.21
#2017-11-06|2526.36
#2017-11-07|2522.99
#2017-11-08|2519.36
#2017-11-09|2525.54
#2017-11-10|2523.91
#2017-11-13|2516.90
#2017-11-14|2527.24
#2017-11-15|2529.61
#2017-11-16|2511.64
#2017-11-17|2508.24
#2017-11-20|2511.63
#2017-11-21|2517.46
#2017-11-22|2503.85
#2017-11-23| .
#2017-11-24|2498.09
#2017-11-27|2513.42
#2017-11-28|2538.42
#2017-11-29|2554.83
#2017-11-30|2554.30
#2017-12-01|2555.26
#2017-12-04|2555.42
#2017-12-05|2532.35
#2017-12-06|2532.36
#2017-12-07|2529.04
#2017-12-08|2541.19
#2017-12-11|2541.80
#2017-12-12|2539.05
#2017-12-13|2506.09
#2017-12-14|2489.63
#2017-12-15|2514.87
#2017-12-18|2517.13
#2017-12-19|2524.52
#2017-12-20|2527.30
#2017-12-21|2529.02
#2017-12-22|2533.28
#2017-12-25| .
#2017-12-26|2537.20
#2017-12-27|2544.08
#2017-12-28|2556.95
#2017-12-29|2548.85
#2018-01-01| .
#2018-01-02|2511.68
#2018-01-03|2517.60
#2018-01-04|2535.60
#2018-01-05|2537.96
#2018-01-08|2533.32
#2018-01-09|2524.50
#2018-01-10|2522.84
#2018-01-11|2535.73
#2018-01-12|2546.60
#2018-01-15| .
#2018-01-16|2544.45
#2018-01-17|2569.47
#2018-01-18|2560.68
#2018-01-19|2577.20
#2018-01-22|2606.39
#2018-01-23|2619.04
#2018-01-24|2622.66
#2018-01-25|2648.93
#2018-01-26|2689.73
#2018-01-29|2668.86
#2018-01-30|2654.42
#2018-01-31|2646.18
#2018-02-01|2686.02
#2018-02-02|2649.01
#2018-02-05|2567.25
#2018-02-06|2555.70
#2018-02-07|2559.37
#2018-02-08|2479.86
#2018-02-09|2496.08
#2018-02-12|2521.25
#2018-02-13|2530.61
#2018-02-14|2579.44
#2018-02-15|2590.96
#2018-02-16|2609.52
#2018-02-19| .
#2018-02-20|2588.39
#2018-02-21|2593.09
#2018-02-22|2578.77
#2018-02-23|2594.44
#2018-02-26|2620.55
#2018-02-27|2605.37
#2018-02-28|2581.50
#2018-03-01|2549.41
#2018-03-02|2563.90
#2018-03-05|2623.72
#2018-03-06|2641.21
#2018-03-07|2642.84
#2018-03-08|2641.69
#2018-03-09|2709.14
#2018-03-12|2696.79
#2018-03-13|2695.24
#2018-03-14|2673.53
#2018-03-15|2669.12
#2018-03-16|2690.91
#2018-03-19|2696.61
#2018-03-20|2702.42
#2018-03-21|2691.87
#2018-03-22|2634.80
#2018-03-23|2581.26
#2018-03-26|2645.48
#2018-03-27|2614.21
#2018-03-28|2657.35
#2018-03-29|2667.87
#2018-03-30| .
#2018-04-02|2618.46
#2018-04-03|2652.39
#2018-04-04|2671.72
#2018-04-05|2671.15
#2018-04-06|2625.74
#2018-04-09|2610.98
#2018-04-10|2621.57
#2018-04-11|2622.10
#2018-04-12|2640.77
#2018-04-13|2627.41
#2018-04-16|2656.61
#2018-04-17|2656.35
#2018-04-18|2647.07
#2018-04-19|2651.08
#2018-04-20|2652.47
#2018-04-23|2656.92
#2018-04-24|2649.00
#2018-04-25|2654.35
#2018-04-26|2654.29
#2018-04-27|2658.06
#2018-04-30|2623.77
#2018-05-01|2634.30
#2018-05-02|2585.79
#2018-05-03|2575.66
#2018-05-04|2605.26
#2018-05-07|2612.79
#2018-05-08|2613.35
#2018-05-09|2614.97
#2018-05-10|2632.54
#2018-05-11|2636.64
#2018-05-14|2617.97
#2018-05-15|2611.47
#2018-05-16|2615.22
#2018-05-17|2620.61
#2018-05-18|2625.06
#2018-05-21|2651.22
#2018-05-22|2647.92
#2018-05-23|2638.02
#2018-05-24|2640.25
#2018-05-25|2635.93
#2018-05-28| .
#2018-05-29|2597.59
#2018-05-30|2634.68
#2018-05-31|2608.44
#2018-06-01|2619.11
#2018-06-04|2629.95
#2018-06-05|2628.95
#2018-06-06|2650.35
#2018-06-07|2665.77
#2018-06-08|2688.94
#2018-06-11|2680.28
#2018-06-12|2655.37
#2018-06-13|2649.38
#2018-06-14|2633.69
#2018-06-15|2634.62
#2018-06-18|2632.01
#2018-06-19|2635.59
#2018-06-20|2615.86
#2018-06-21|2586.36
#2018-06-22|2607.33
#2018-06-25|2597.79
#2018-06-26|2584.95
#2018-06-27|2550.77
#2018-06-28|2572.25
#2018-06-29|2579.31
#2018-07-02|2570.38
#2018-07-03|2578.74
#2018-07-04| .
#2018-07-05|2594.30
#2018-07-06|2616.31
#2018-07-09|2660.38
#2018-07-10|2666.12
#2018-07-11|2666.33
#2018-07-12|2656.07
#2018-07-13|2659.31
#2018-07-16|2677.17
#2018-07-17|2679.82
#2018-07-18|2709.23
#2018-07-19|2705.16
#2018-07-20|2715.45
#2018-07-23|2721.50
#2018-07-24|2716.12
#2018-07-25|2728.18
#2018-07-26|2770.33
#2018-07-27|2757.92
#2018-07-30|2764.28
#2018-07-31|2778.78
#2018-08-01|2776.00
#2018-08-02|2776.91
#2018-08-03|2788.32
#2018-08-06|2790.55
#2018-08-07|2783.79
#2018-08-08|2787.00
#2018-08-09|2787.65
#2018-08-10|2776.52
#2018-08-13|2769.48
#2018-08-14|2784.11
#2018-08-15|2789.82
#2018-08-16|2815.11
#2018-08-17|2825.80
#2018-08-20|2831.37
#2018-08-21|2844.59
#2018-08-22|2823.94
#2018-08-23|2819.20
#2018-08-24|2835.92
#2018-08-27|2843.12
#2018-08-28|2836.44
#2018-08-29|2834.20
#2018-08-30|2811.58
#2018-08-31|2817.86
#2018-09-03| .
#2018-09-04|2832.11
#2018-09-05|2847.27
#2018-09-06|2845.71
#2018-09-07|2837.50
#2018-09-10|2822.09
#2018-09-11|2826.76
#2018-09-12|2802.01
#2018-09-13|2834.68
#2018-09-14|2848.83
#2018-09-17|2826.42
#2018-09-18|2834.21
#2018-09-19|2839.79
#2018-09-20|2856.34
#2018-09-21|2854.11
#2018-09-24|2836.30
#2018-09-25|2834.03
#2018-09-26|2823.73
#2018-09-27|2818.85
#2018-09-28|2838.32
#2018-10-01|2798.86
#2018-10-02|2803.39
#2018-10-03|2808.58
#2018-10-04|2805.15
#2018-10-05|2791.05
#2018-10-08|2804.49
#2018-10-09|2819.74
#2018-10-10|2746.70
#2018-10-11|2640.51
#2018-10-12|2623.07
#2018-10-15|2626.24
#2018-10-16|2660.46
#2018-10-17|2670.97
#2018-10-18|2648.08
#2018-10-19|2667.34
#2018-10-22|2651.77
#2018-10-23|2612.86
#2018-10-24|2569.48
#2018-10-25|2623.49
#2018-10-26|2627.37
#2018-10-29|2649.18
#2018-10-30|2681.63
#2018-10-31|2670.67
#2018-11-01|2677.68
#2018-11-02|2657.76
#2018-11-05|2696.46
#2018-11-06|2734.44
#2018-11-07|2766.68
#2018-11-08|2768.03
#2018-11-09|2760.85
#2018-11-12|2705.44
#2018-11-13|2710.81
#2018-11-14|2660.91
#2018-11-15|2715.08
#2018-11-16|2715.98
#2018-11-19|2722.20
#2018-11-20|2693.51
#2018-11-21|2702.38
#2018-11-22| .
#2018-11-23|2701.92
#2018-11-26|2729.42
#2018-11-27|2698.74
#2018-11-28|2752.89
#2018-11-29|2758.57
#2018-11-30|2768.89
#2018-12-03|2776.54
#2018-12-04|2710.48
#2018-12-05| .
#2018-12-06|2702.05
#2018-12-07|2670.01
#2018-12-10|2641.88
#2018-12-11|2631.46
#2018-12-12|2640.52
#2018-12-13|2630.62
#2018-12-14|2614.53
#2018-12-17|2564.81
#2018-12-18|2577.80
#2018-12-19|2567.55
#2018-12-20|2549.61
#2018-12-21|2529.37
#2018-12-24|2456.85
#2018-12-25| .
#2018-12-26|2555.04
#2018-12-27|2580.50
#2018-12-28|2582.69
#2018-12-31|2614.71
#2019-01-01| .
#2019-01-02|2576.57
#2019-01-03|2558.81
#2019-01-04|2615.80
#2019-01-07|2601.32
#2019-01-08|2612.98
#2019-01-09|2629.66
#2019-01-10|2651.53
#2019-01-11|2640.60
#2019-01-14|2645.06
#2019-01-15|2657.19
#2019-01-16|2679.17
#2019-01-17|2683.31
#2019-01-18|2707.17
#2019-01-21| .
#2019-01-22|2684.77
#2019-01-23|2706.25
#2019-01-24|2682.02
#2019-01-25|2676.75
#2019-01-28|2669.68
#2019-01-29|2651.68
#2019-01-30|2677.17
#2019-01-31|2695.73
#2019-02-01|2730.23
#2019-02-04|2732.54
#2019-02-05|2750.12
#2019-02-06|2750.08
#2019-02-07|2764.63
#2019-02-08|2761.66
#2019-02-11|2772.04
#2019-02-12|2795.12
#2019-02-13|2807.72
#2019-02-14|2791.20
#2019-02-15|2818.17
#2019-02-18| .
#2019-02-19|2830.85
#2019-02-20|2853.12
#2019-02-21|2834.31
#2019-02-22|2846.99
#2019-02-25|2842.82
#2019-02-26|2837.91
#2019-02-27|2840.30
#2019-02-28|2854.16
#2019-03-01|2877.09
#2019-03-04|2863.46
#2019-03-05|2853.50
#2019-03-06|2832.22
#2019-03-07|2814.36
#2019-03-08|2806.42
#2019-03-11|2817.30
#2019-03-12|2818.75
#2019-03-13|2815.99
#2019-03-14|2825.87
#2019-03-15|2834.90
#2019-03-18|2841.05
#2019-03-19|2807.50
#2019-03-20|2779.78
#2019-03-21|2812.53
#2019-03-22|2801.18
#2019-03-25|2800.96
#2019-03-26|2814.62
#2019-03-27|2826.25
#2019-03-28|2830.12
#2019-03-29|2826.51
#2019-04-01|2860.99
#2019-04-02|2837.26
#2019-04-03|2851.47
#2019-04-04|2859.52
#2019-04-05|2866.36
#2019-04-08|2861.56
#2019-04-09|2832.80
#2019-04-10|2865.83
#2019-04-11|2890.99
#2019-04-12|2910.56
#2019-04-15|2911.51
#2019-04-16|2949.01
#2019-04-17|2927.42
#2019-04-18|2944.06
#2019-04-19| .
#2019-04-22|2925.40
#2019-04-23|2968.02
#2019-04-24|2983.57
#2019-04-25|2995.23
#2019-04-26|3020.80
#2019-04-29|3021.51
#2019-04-30|3044.01
#2019-05-01|3031.08
#2019-05-02|3027.85
#2019-05-03|3059.32
#2019-05-06|3069.05
#2019-05-07|3028.10
#2019-05-08|3027.34
#2019-05-09|3036.49
#2019-05-10|3055.77
#2019-05-13|2999.78
#2019-05-14|3009.13
#2019-05-15|3033.96
#2019-05-16|3060.65
#2019-05-17|3037.14
#2019-05-20|3042.16
#2019-05-21|3055.96
#2019-05-22|3069.24
#2019-05-23|3047.71
#2019-05-24|3058.12
#2019-05-27| .
#2019-05-28|3015.64
#2019-05-29|3021.87
#2019-05-30|3012.84
#2019-05-31|3015.45
#2019-06-03|3058.01
#2019-06-04|3085.53
#2019-06-05|3120.49
#2019-06-06|3122.07
#2019-06-07|3129.04
#2019-06-10|3121.44
#2019-06-11|3119.84
#2019-06-12|3144.69
#2019-06-13|3156.57
#2019-06-14|3177.28
#2019-06-17|3161.49
#2019-06-18|3161.81
#2019-06-19|3189.55
#2019-06-20|3217.35
#2019-06-21|3194.81
#2019-06-24|3184.32
#2019-06-25|3189.06
#2019-06-26|3115.23
#2019-06-27|3141.18
#2019-06-28|3173.11
#2019-07-01|3206.53
#2019-07-02|3226.37
#2019-07-03|3264.98
#2019-07-04| .
#2019-07-05|3271.31
#2019-07-08|3260.28
#2019-07-09|3269.63
#2019-07-10|3260.74
#2019-07-11|3252.35
#2019-07-12|3275.58
#2019-07-15|3272.24
#2019-07-16|3270.98
#2019-07-17|3251.04
#2019-07-18|3268.48
#2019-07-19|3240.62
#2019-07-22|3226.93
#2019-07-23|3249.25
#2019-07-24|3283.33
#2019-07-25|3280.47
#2019-07-26|3280.22
#2019-07-29|3259.22
#2019-07-30|3263.75
#2019-07-31|3243.70
#2019-08-01|3235.08
#2019-08-02|3237.10
#2019-08-05|3158.57
#2019-08-06|3227.10
#2019-08-07|3273.28
#2019-08-08|3335.61
#2019-08-09|3334.66
#2019-08-12|3302.66
#2019-08-13|3329.37
#2019-08-14|3244.30
#2019-08-15|3272.02
#2019-08-16|3314.89
#2019-08-19|3345.38
#2019-08-20|3302.08
#2019-08-21|3313.04
#2019-08-22|3338.30
#2019-08-23|3272.70
#2019-08-26|3295.27
#2019-08-27|3282.60
#2019-08-28|3276.35
#2019-08-29|3308.08
#2019-08-30|3312.20
#2019-09-02| .
#2019-09-03|3315.58
#2019-09-04|3346.23
#2019-09-05|3352.84
#2019-09-06|3364.71
#2019-09-09|3355.71
#2019-09-10|3307.43
#2019-09-11|3321.36
#2019-09-12|3336.42
#2019-09-13|3327.47
#2019-09-16|3330.45
#2019-09-17|3364.22
#2019-09-18|3367.85
#2019-09-19|3360.86
#2019-09-20|3341.12
#2019-09-23|3356.00
#2019-09-24|3357.45
#2019-09-25|3383.69
#2019-09-26|3386.68
#2019-09-27|3358.51
#2019-09-30|3373.09
#2019-10-01|3333.60
#2019-10-02|3283.75
#2019-10-03|3302.19
#2019-10-04|3350.93
#2019-10-07|3328.21
#2019-10-08|3263.53
#2019-10-09|3283.41
#2019-10-10|3293.79
#2019-10-11|3316.59
#2019-10-14|3311.80
#2019-10-15|3324.31
#2019-10-16|3325.34
#2019-10-17|3359.63
#2019-10-18|3373.86
#2019-10-21|3393.56
#2019-10-22|3341.20
#2019-10-23|3338.59
#2019-10-24|3329.59
#2019-10-25|3306.96
#2019-10-28|3280.15
#2019-10-29|3327.88
#2019-10-30|3331.42
#2019-10-31|3330.64
#2019-11-01|3327.12
#2019-11-04|3303.54
#2019-11-05|3317.42
#2019-11-06|3354.49
#2019-11-07|3355.12
#2019-11-08|3373.14
#2019-11-11|3364.90
#2019-11-12|3378.36
#2019-11-13|3382.34
#2019-11-14|3385.18
#2019-11-15|3366.67
#2019-11-18|3371.78
#2019-11-19|3380.50
#2019-11-20|3382.06
#2019-11-21|3340.89
#2019-11-22|3346.98
#2019-11-25|3353.70
#2019-11-26|3395.00
#2019-11-27|3403.78
#2019-11-28|3403.78
#2019-11-29|3359.84
#2019-12-02|3339.30
#2019-12-03|3320.16
#2019-12-04|3332.39
#2019-12-05|3349.59
#2019-12-06|3377.52
#2019-12-09|3380.88
#2019-12-10|3376.77
#2019-12-11|3374.51
#2019-12-12|3393.99
#2019-12-13|3376.36
#2019-12-16|3398.76
#2019-12-17|3422.51
#2019-12-18|3382.57
#2019-12-19|3383.48
#2019-12-20|3398.71
#2019-12-23|3356.30
#2019-12-24|3351.48
#2019-12-25| .
#2019-12-26|3350.05
#2019-12-27|3348.61
#2019-12-30|3360.08
#2019-12-31|3363.54
#2020-01-01| .
#2020-01-02|3375.23
#2020-01-03|3378.08
#2020-01-06|3386.51
#2020-01-07|3358.63
#2020-01-08|3362.30
#2020-01-09|3392.83
#2020-01-10|3366.68
#2020-01-13|3374.70
#2020-01-14|3379.59
#2020-01-15|3396.01
#2020-01-16|3430.41
#2020-01-17|3456.09
#2020-01-20| .
#2020-01-21|3438.15
#2020-01-22|3447.16
#2020-01-23|3442.02
#2020-01-24|3453.43
#2020-01-27|3430.08
#2020-01-28|3473.29
#2020-01-29|3466.88
#2020-01-30|3518.63
#2020-01-31|3463.04
#2020-02-03|3501.92
#2020-02-04|3513.45
#2020-02-05|3551.97
#2020-02-06|3541.47
#2020-02-07|3536.82
#2020-02-10|3547.16
#2020-02-11|3569.01
#2020-02-12|3540.03
#2020-02-13|3575.14
#2020-02-14|3579.71
#2020-02-17| .
#2020-02-18|3575.27
#2020-02-19|3570.39
#2020-02-20|3532.82
#2020-02-21|3511.01
#2020-02-24|3438.36
#2020-02-25|3339.21
#2020-02-26|3319.38
#2020-02-27|3185.02
#2020-02-28|3047.85
#2020-03-02|3224.19
#2020-03-03|3147.54
#2020-03-04|3277.84
#2020-03-05|3189.07
#2020-03-06|3163.69
#2020-03-09|2900.92
#2020-03-10|2977.11
#2020-03-11|2824.74
#2020-03-12|2552.14
#2020-03-13|2748.30
#2020-03-16|2358.97
#2020-03-17|2526.00
#2020-03-18|2208.69
#2020-03-19|2250.44
#2020-03-20|2197.30
#2020-03-23|2096.87
#2020-03-24|2328.73
#2020-03-25|2377.78
#2020-03-26|2525.98
#2020-03-27|2480.36
#2020-03-30|2567.91
#2020-03-31|2475.24
#2020-04-01|2358.52
#2020-04-02|2393.65
#2020-04-03|2308.76
#2020-04-06|2457.62
#2020-04-07|2492.24
#2020-04-08|2602.55
#2020-04-09|2714.20
#2020-04-10|2714.20
#2020-04-13|2644.89
#2020-04-14|2673.74
#2020-04-15|2529.29
#2020-04-16|2504.99
#2020-04-17|2617.82
#2020-04-20|2527.44
#2020-04-21|2443.26
#2020-04-22|2402.71
#2020-04-23|2378.23
#2020-04-24|2408.98
#2020-04-27|2511.49
#2020-04-28|2543.81
#2020-04-29|2619.78
#2020-04-30|2509.14
#2020-05-01|2411.23
#2020-05-04|2420.69
#2020-05-05|2436.99
#2020-05-06|2375.75
#2020-05-07|2465.81
#2020-05-08|2515.03
#2020-05-11|2473.85
#2020-05-12|2382.99
#2020-05-13|2255.53
#2020-05-14|2292.23
#2020-05-15|2297.14
#2020-05-18|2425.39
#2020-05-19|2378.91
#2020-05-20|2450.82
#2020-05-21|2501.44
#2020-05-22|2492.69
#2020-05-25|2492.69
#2020-05-26|2563.69
#2020-05-27|2631.65
#2020-05-28|2599.60
#2020-05-29|2553.14
#2020-06-01|2565.39
#2020-06-02|2611.05
#2020-06-03|2693.57
#2020-06-04|2706.87
#2020-06-05|2805.83
#2020-06-08|2881.61
#2020-06-09|2815.65
#2020-06-10|2729.02
#2020-06-11|2548.79
#2020-06-12|2584.47
#2020-06-15|2616.87
#2020-06-16|2642.20
#2020-06-17|2633.83
#2020-06-18|2630.13
#2020-06-19|2603.89
#2020-06-22|2603.86
#2020-06-23|2607.31
#2020-06-24|2515.71
#2020-06-25|2575.31
#2020-06-26|2496.29
#2020-06-29|2552.37
#2020-06-30|2586.64
#2020-07-01|2550.83
#2020-07-02|2543.02
#2020-07-03| .
#2020-07-06|2554.27
#2020-07-07|2506.41
#2020-07-08|2534.05
#2020-07-09|2466.35
#2020-07-10|2542.90
#2020-07-13|2543.76
#2020-07-14|2601.00
#2020-07-15|2669.81
#2020-07-16|2725.68
#2020-07-17|2696.12
#2020-07-20|2668.28
#2020-07-21|2700.59
#2020-07-22|2746.72
#2020-07-23|2773.37
#2020-07-24|2755.36
#2020-07-27|2723.15
#2020-07-28|2697.45
#2020-07-29|2744.84
#2020-07-30|2700.47
#2020-07-31|2696.20
#2020-08-03|2736.16
#2020-08-04|2720.87
#2020-08-05|2745.67
#2020-08-06|2745.23
#2020-08-07|2816.40
#2020-08-10|2857.02
#2020-08-11|2852.74
#2020-08-12|2824.72
#2020-08-13|2815.13
#2020-08-14|2815.95
#2020-08-17|2799.01
#2020-08-18|2809.76
#2020-08-19|2789.97
#2020-08-20|2777.90
#2020-08-21|2764.80
#2020-08-24|2805.83
#2020-08-25|2807.47
#2020-08-26|2779.14
#2020-08-27|2838.85
#2020-08-28|2851.47
#2020-08-31|2828.97
#2020-09-01|2842.04
#2020-09-02|2874.45
#2020-09-03|2829.02
#2020-09-04|2819.33
#2020-09-07| .
#2020-09-08|2746.85
#2020-09-09|2794.67
#2020-09-10|2755.26
#2020-09-11|2762.42
#2020-09-14|2772.14
#2020-09-15|2720.96
#2020-09-16|2725.80
#2020-09-17|2715.48
#2020-09-18|2693.18
#2020-09-21|2628.86
#2020-09-22|2634.84
#2020-09-23|2565.97
#2020-09-24|2573.77
#2020-09-25|2593.61
#2020-09-28|2660.86
#2020-09-29|2642.70
#2020-09-30|2660.62
#2020-10-01|2669.80
#2020-10-02|2713.20
#2020-10-05|2778.04
#2020-10-06|2751.72
#2020-10-07|2767.13
#2020-10-08|2809.24
#2020-10-09|2814.99
#2020-10-12|2865.47
#2020-10-13|2793.23
#2020-10-14|2765.98
#2020-10-15|2786.77
#2020-10-16|2793.95
#2020-10-19|2735.60
#2020-10-20|2768.17
#2020-10-21|2817.02
#2020-10-22|2811.62
#2020-10-23|2840.65
#2020-10-26|2775.41
#2020-10-27|2701.32
#2020-10-28|2663.61
#2020-10-29|2701.54
#2020-10-30|2673.95
#2020-11-02|2763.31
#2020-11-03|2801.28
#2020-11-04|2802.36
#2020-11-05|2830.68
#2020-11-06|2813.14
#2020-11-09|2991.42
#2020-11-10|3055.34
#2020-11-11|3021.12
#2020-11-12|2953.50
#2020-11-13|2985.80
#2020-11-16|3069.78
#2020-11-17|3073.68
#2020-11-18|3042.94
#2020-11-19|3030.47
#2020-11-20|3005.91
#2020-11-23|3019.01
#2020-11-24|3065.07
#2020-11-25|3026.85
#2020-11-26|3026.85
#2020-11-27|2997.03
#2020-11-30|2934.39
#2020-12-01|2994.88
#2020-12-02|2991.55
#2020-12-03|2990.54
#2020-12-04|3047.44
#2020-12-07|2986.46
#2020-12-08|3000.18
#2020-12-09|3008.56
#2020-12-10|3028.49
#2020-12-11|3012.32
#2020-12-14|3003.44
#2020-12-15|3078.60
#2020-12-16|3103.20
#2020-12-17|3121.58
#2020-12-18|3082.30
#2020-12-21|3074.45
#2020-12-22|3048.44
#2020-12-23|3081.66
#2020-12-24|3075.34
#2020-12-25|3075.34
#2020-12-28|3094.14
#2020-12-29|3072.48
#2020-12-30|3089.75
#2020-12-31|3119.83
#2021-01-01|3119.83
#2021-01-04|3050.04
#2021-01-05|3053.64
#2021-01-06|3184.77
#2021-01-07|3191.66
#2021-01-08|3191.32
#2021-01-11|3187.05
#2021-01-12|3218.32
#2021-01-13|3189.93
#2021-01-14|3167.94
#2021-01-15|3160.00
#2021-01-18|3160.00
#2021-01-19|3154.85
#2021-01-20|3179.74
#2021-01-21|3124.31
#2021-01-22|3087.19
#2021-01-25|3102.40
#2021-01-26|3045.80
#2021-01-27|2952.85
#2021-01-28|3022.25
#2021-01-29|2976.48
#2021-02-01|3018.00
#2021-02-02|3069.16
#2021-02-03|3047.80
#2021-02-04|3095.81
#2021-02-05|3122.64
#2021-02-08|3158.83
#2021-02-09|3173.61
#2021-02-10|3169.01
#2021-02-11|3220.75
#2021-02-12|3205.16
#2021-02-15|3205.16
#2021-02-16|3184.03
#2021-02-17|3197.37
#2021-02-18|3174.11
#2021-02-19|3207.98
#2021-02-22|3237.40
#2021-02-23|3261.66
#2021-02-24|3302.07
#2021-02-25|3213.26
#2021-02-26|3189.36
#2021-03-01|3268.32
#2021-03-02|3247.14
#2021-03-03|3244.77
#2021-03-04|3182.81
#2021-03-05|3262.76
#2021-03-08|3316.26
#2021-03-09|3316.03
#2021-03-10|3375.65
#2021-03-11|3376.59
#2021-03-12|3423.10
#2021-03-15|3448.36
#2021-03-16|3417.05
#2021-03-17|3426.12
#2021-03-18|3410.04
#2021-03-19|3353.28
#2021-03-22|3329.27
#2021-03-23|3319.21
#2021-03-24|3335.58
#2021-03-25|3391.05
#2021-03-26|3420.89
#2021-03-29|3411.13
#2021-03-30|3427.82
#2021-03-31|3380.56
#2021-04-01|3423.50
#2021-04-02|3423.50
#2021-04-05|3458.23
#2021-04-06|3487.05
#2021-04-07|3504.48
#2021-04-08|3508.54
#2021-04-09|3529.48
#2021-04-12|3548.19
#2021-04-13|3536.84
#2021-04-14|3559.68
#2021-04-15|3575.88
#2021-04-16|3595.23
#2021-04-19|3597.86
#2021-04-20|3577.37
#2021-04-21|3627.54
#2021-04-22|3608.47
#2021-04-23|3644.90
#2021-04-26|3635.32
#2021-04-27|3665.51
#2021-04-28|3637.36
#2021-04-29|3674.07
#2021-04-30|3661.91
#2021-05-03|3707.78
#2021-05-04|3717.33
#2021-05-05|3718.52
#2021-05-06|3747.60
#2021-05-07|3783.20
#2021-05-10|3761.42
#2021-05-11|3693.68
#2021-05-12|3645.17
#2021-05-13|3733.30
#2021-05-14|3775.47
#2021-05-17|3751.65
#2021-05-18|3726.39
#2021-05-19|3729.29
#2021-05-20|3760.65
#2021-05-21|3747.27
#2021-05-24|3752.72
#2021-05-25|3698.60
#2021-05-26|3698.52
#2021-05-27|3746.75
#2021-05-28|3759.47
#2021-05-31|3759.47
#2021-06-01|3766.95
#2021-06-02|3750.21
#2021-06-03|3759.54
#2021-06-04|3774.12
#2021-06-07|3725.74
#2021-06-08|3749.43
#2021-06-09|3716.51
#2021-06-10|3710.75
#2021-06-11|3729.30
#2021-06-14|3707.50
#2021-06-15|3740.04
#2021-06-16|3713.19
#2021-06-17|3630.82
#2021-06-18|3534.35
#2021-06-21|3618.75
#2021-06-22|3616.91
#2021-06-23|3601.79
#2021-06-24|3631.22
#2021-06-25|3676.26
#2021-06-28|3623.95
#2021-06-29|3628.86
#2021-06-30|3623.03
#2021-07-01|3674.88
#2021-07-02|3661.04
#2021-07-05|3661.04
#2021-07-06|3628.10
#2021-07-07|3653.71
#2021-07-08|3558.84
#2021-07-09|3656.52
#2021-07-12|3664.20
#2021-07-13|3602.55
#2021-07-14|3605.38
#2021-07-15|3634.53
#2021-07-16|3640.47
#2021-07-19|3529.50
#2021-07-20|3613.49
#2021-07-21|3643.68
#2021-07-22|3614.67
#2021-07-23|3638.35
#2021-07-26|3644.29
#2021-07-27|3643.97
#2021-07-28|3611.38
#2021-07-29|3657.88
#2021-07-30|3656.19
#2021-08-02|3654.68
#2021-08-03|3651.97
#2021-08-04|3643.60
#2021-08-05|3702.70
#2021-08-06|3747.27
#2021-08-09|3753.76
#2021-08-10|3772.63
#2021-08-11|3817.43
#2021-08-12|3819.04
#2021-08-13|3818.83
#2021-08-16|3828.53
#2021-08-17|3830.02
#2021-08-18|3808.83
#2021-08-19|3806.87
#2021-08-20|3848.04
#2021-08-23|3847.93
#2021-08-24|3847.39
#2021-08-25|3872.55
#2021-08-26|3828.13
#2021-08-27|3874.62
#2021-08-30|3847.12
#2021-08-31|3853.99
#2021-09-01|3837.71
#2021-09-02|3830.34
#2021-09-03|3804.04
#2021-09-06|3804.04
#2021-09-07|3752.71
#2021-09-08|3790.51
#2021-09-09|3757.80
#2021-09-10|3706.78
#2021-09-13|3738.71
#2021-09-14|3677.53
#2021-09-15|3706.06
#2021-09-16|3697.01
#2021-09-17|3674.30
#2021-09-20|3630.47
#2021-09-21|3625.77
#2021-09-22|3667.53
#2021-09-23|3686.08
#2021-09-24|3702.63
#2021-09-27|3716.46
#2021-09-28|3651.70
#2021-09-29|3677.76
#2021-09-30|3639.52
#2021-10-01|3695.25
#2021-10-04|3684.15
#2021-10-05|3743.36
#2021-10-06|3775.09
#2021-10-07|3827.81
#2021-10-08|3836.38
#2021-10-11|3810.37
#2021-10-12|3833.73
#2021-10-13|3843.55
#2021-10-14|3912.59
#2021-10-15|3933.22
#2021-10-18|3903.12
#2021-10-19|3931.71
#2021-10-20|3972.37
#2021-10-21|3981.81
#2021-10-22|4011.28
#2021-10-25|4014.90
#2021-10-26|3973.13
#2021-10-27|3880.80
#2021-10-28|3939.49
#2021-10-29|3920.95
#2021-11-01|3934.91
#2021-11-02|3968.08
#2021-11-03|3977.86
#2021-11-04|3938.21
#2021-11-05|3994.88
#2021-11-08|4012.82
#2021-11-09|4007.96
#2021-11-10|4012.92
#2021-11-11|4018.92
#2021-11-12|4019.03
#2021-11-15|3998.63
#2021-11-16|4007.46
#2021-11-17|4006.17
#2021-11-18|3993.63
#2021-11-19|3972.65
#2021-11-22|4032.05
#2021-11-23|4076.16
#2021-11-24|4053.38
#2021-11-25|4053.38
#2021-11-26|3933.87
#2021-11-29|3905.91
#2021-11-30|3791.73
#2021-12-01|3772.92
#2021-12-02|3888.06
#2021-12-03|3837.69
#2021-12-06|3919.31
#2021-12-07|3963.19
#2021-12-08|3968.35
#2021-12-09|3938.09
#2021-12-10|3965.94
#2021-12-13|3954.83
#2021-12-14|3962.40
#2021-12-15|3983.83
#2021-12-16|3978.27
#2021-12-17|3908.86
#2021-12-20|3827.23
#2021-12-21|3885.28
#2021-12-22|3912.39
#2021-12-23|3931.41
#2021-12-24|3931.41
#2021-12-27|3987.96
#2021-12-28|4005.12
#2021-12-29|4033.15
#2021-12-30|4012.04
#2021-12-31|4022.75
#2022-01-03|3986.72
#2022-01-04|4033.84
#2022-01-05|3983.89
#2022-01-06|4034.49
#2022-01-07|4077.91
#2022-01-10|4073.32
#2022-01-11|4100.30
#2022-01-12|4109.58
#2022-01-13|4123.99
#2022-01-14|4108.82
#2022-01-17|4108.82
#2022-01-18|4031.15
#2022-01-19|3957.91
#2022-01-20|3921.53
#2022-01-21|3865.02
#2022-01-24|3920.89
#2022-01-25|3872.84
#2022-01-26|3855.29
#2022-01-27|3821.64
#2022-01-28|3907.60
#2022-01-31|3963.24
#2022-02-01|4002.70
#2022-02-02|4054.10
#2022-02-03|4027.24
#2022-02-04|4030.99
#2022-02-07|4025.87
#2022-02-08|4088.81
#2022-02-09|4104.18
#2022-02-10|4053.31
#2022-02-11|4007.55
#2022-02-14|3978.61
#2022-02-15|4043.22
#2022-02-16|4062.84
#2022-02-17|3976.98
#2022-02-18|4000.59
#2022-02-21|4000.59
#2022-02-22|3968.22
#2022-02-23|3907.43
#2022-02-24|3889.02
#2022-02-25|4029.35
#2022-02-28|4003.37
#2022-03-01|3915.63
#2022-03-02|4021.99
#2022-03-03|4028.09
#2022-03-04|4006.08
#2022-03-07|3894.83
#2022-03-08|3853.86
#2022-03-09|3954.40
#2022-03-10|3962.32
#2022-03-11|3983.92
#2022-03-14|4042.45
#2022-03-15|4106.50
#2022-03-16|4140.93
#2022-03-17|4178.80
#2022-03-18|4203.59
#2022-03-21|4308.55
#2022-03-22|4331.89
#2022-03-23|4304.11
#2022-03-24|4357.27
#2022-03-25|4405.74
#2022-03-28|4395.13
#2022-03-29|4420.27
#2022-03-30|4417.64
#2022-03-31|4367.69
#2022-04-01|4394.02
#2022-04-04|4322.78
#2022-04-05|4313.55
#2022-04-06|4335.28
#2022-04-07|4326.87
#2022-04-08|4320.95
#2022-04-11|4314.27
#2022-04-12|4304.31
#2022-04-13|4316.52
#2022-04-14|4310.13
#2022-04-15|4310.13
#2022-04-18|4309.51
#2022-04-19|4320.33
#2022-04-20|4393.14
#2022-04-21|4346.70
#2022-04-22|4245.75
#2022-04-25|4250.42
#2022-04-26|4170.03
#2022-04-27|4173.32
#2022-04-28|4201.90
#2022-04-29|4036.26
#2022-05-02|4009.10
#2022-05-03|4057.78
#2022-05-04|4174.23
#2022-05-05|4100.66
#2022-05-06|4103.66
#2022-05-09|4015.54
#2022-05-10|3990.82
#2022-05-11|3975.17
#2022-05-12|3972.33
#2022-05-13|4040.86
#2022-05-16|4041.88
#2022-05-17|4126.95
#2022-05-18|4040.34
#2022-05-19|3991.53
#2022-05-20|3968.69
#2022-05-23|4032.65
#2022-05-24|4029.44
#2022-05-25|4043.89
#2022-05-26|4111.89
#2022-05-27|4169.77
#2022-05-30|4169.77
#2022-05-31|4150.34
#2022-06-01|4116.48
#2022-06-02|4161.48
#2022-06-03|4132.25
#2022-06-06|4166.99
#2022-06-07|4201.11
#2022-06-08|4136.12
#2022-06-09|4052.08
#2022-06-10|3962.88
#2022-06-13|3857.42
#2022-06-14|3877.30
#2022-06-15|3880.27
#2022-06-16|3762.27
#2022-06-17|3798.47
#2022-06-20|3798.47
#2022-06-21|3848.84
#2022-06-22|3843.88
#2022-06-23|3840.55
#2022-06-24|3959.83
#2022-06-27|3968.90
#2022-06-28|3946.57
#2022-06-29|3923.24
#2022-06-30|3957.75
#2022-07-01|4019.96
#2022-07-04|4019.96
#2022-07-05|3970.77
#2022-07-06|3980.00
#2022-07-07|3983.38
#2022-07-08|3960.98
#2022-07-11|3962.38
#2022-07-12|3940.87
#2022-07-13|3921.69
#2022-07-14|3803.01
#2022-07-15|3844.30
#2022-07-18|3795.70
#2022-07-19|3887.93
#2022-07-20|3883.28
#2022-07-21|3905.81
#2022-07-22|3878.15
#2022-07-25|3924.19
#2022-07-26|3921.77
#2022-07-27|3945.22
#2022-07-28|3863.20
#2022-07-29|3905.21
#2022-08-01|3839.48
#2022-08-02|3804.57
#2022-08-03|3783.73
#2022-08-04|3748.76
#2022-08-05|3774.22
#2022-08-08|3795.10
#2022-08-09|3810.60
#2022-08-10|3871.02
#2022-08-11|3918.08
#2022-08-12|3971.15
#2022-08-15|3976.23
#2022-08-16|4008.44
#2022-08-17|4018.36
#2022-08-18|4035.93
#2022-08-19|3998.91
#2022-08-22|3905.66
#2022-08-23|3892.39
#2022-08-24|3899.46
#2022-08-25|3959.93
#2022-08-26|3902.23
#2022-08-29|3872.73
#2022-08-30|3826.18
#2022-08-31|3796.31
#2022-09-01|3815.12
#2022-09-02|3791.94
#2022-09-05|3791.94
#2022-09-06|3796.18
#2022-09-07|3859.34
#2022-09-08|3898.25
#2022-09-09|3909.16
#2022-09-12|3929.54
#2022-09-13|3836.11
#2022-09-14|3821.81
#2022-09-15|3834.49
#2022-09-16|3800.16
#2022-09-19|3852.30
#2022-09-20|3790.68
#2022-09-21|3734.67
#2022-09-22|3665.18
#2022-09-23|3621.15
#2022-09-26|3534.13
#2022-09-27|3552.19
#2022-09-28|3626.85
#2022-09-29|3634.68
#2022-09-30|3595.06
#2022-10-03|3701.01
#2022-10-04|3827.21
#2022-10-05|3810.69
#2022-10-06|3789.31
#2022-10-07|3726.07
#2022-10-10|3770.31
#2022-10-11|3783.70
#2022-10-12|3757.47
#2022-10-13|3903.52
#2022-10-14|3830.76
#2022-10-17|3883.46
#2022-10-18|3927.79
#2022-10-19|3893.75
#2022-10-20|3795.24
#2022-10-21|3868.92
#2022-10-24|3915.75
#2022-10-25|3901.18
#2022-10-26|3891.40
#2022-10-27|3932.21
#2022-10-28|4078.94
#2022-10-31|4097.84
#2022-11-01|4084.97
#2022-11-02|4016.38
#2022-11-03|4001.06
#2022-11-04|4045.11
#2022-11-07|4066.21
#2022-11-08|4076.06
#2022-11-09|4003.82
#2022-11-10|4134.80
#2022-11-11|4063.82
#2022-11-14|4019.38
#2022-11-15|4007.56
#2022-11-16|4040.73
#2022-11-17|4043.62
#2022-11-18|4086.73
#2022-11-21|4089.86
#2022-11-22|4132.24
#2022-11-23|4139.74
#2022-11-24|4139.74
#2022-11-25|4178.93
#2022-11-28|4111.72
#2022-11-29|4130.34
#2022-11-30|4207.70
#2022-12-01|4180.01
#2022-12-02|4164.18
#2022-12-05|4077.54
#2022-12-06|4086.95
#2022-12-07|4054.43
#2022-12-08|4073.49
#2022-12-09|4040.73
#2022-12-12|4075.59
#2022-12-13|4064.03
#2022-12-14|4034.40
#2022-12-15|3968.75
#2022-12-16|3959.85
#2022-12-19|3927.57
#2022-12-20|3979.92
#2022-12-21|4069.89
#2022-12-22|4032.38
#2022-12-23|4065.42
#2022-12-26|4065.42
#2022-12-27|4076.77
#2022-12-28|3988.49
#2022-12-29|4044.33
#2022-12-30|4003.70
#2023-01-02|4003.70
#2023-01-03|4025.40
#2023-01-04|4061.65
#2023-01-05|4042.69
#2023-01-06|4167.44
#2023-01-09|4108.59
#2023-01-10|4148.92
#2023-01-11|4163.57
#2023-01-12|4167.39
#2023-01-13|4203.20
#2023-01-16|4203.20
#2023-01-17|4135.60
#2023-01-18|4098.51
#2023-01-19|4045.24
#2023-01-20|4071.10
#2023-01-23|4114.39
#2023-01-24|4142.56
#2023-01-25|4159.77
#2023-01-26|4208.84
#2023-01-27|4163.10
#2023-01-30|4187.22
#2023-01-31|4254.94
#2023-02-01|4231.18
#2023-02-02|4228.42
#2023-02-03|4250.22
#2023-02-06|4272.77
#2023-02-07|4391.46
#2023-02-08|4353.57
#2023-02-09|4280.01
#2023-02-10|4301.87
#2023-02-13|4354.49
#2023-02-14|4290.56
#2023-02-15|4320.21
#2023-02-16|4287.70
#2023-02-17|4344.74
#2023-02-20|4344.74
#2023-02-21|4276.88
#2023-02-22|4270.32
#2023-02-23|4220.60
#2023-02-24|4213.60
#2023-02-27|4216.94
#2023-02-28|4231.09
#2023-03-01|4228.40
#2023-03-02|4200.65
#2023-03-03|4209.03
#2023-03-06|4192.40
#2023-03-07|4115.91
#2023-03-08|4091.76
#2023-03-09|4015.25
#2023-03-10|3934.58
#2023-03-13|3818.82
#2023-03-14|3892.52
#2023-03-15|3800.17
#2023-03-16|3887.05
#2023-03-17|3730.95
#2023-03-20|3847.79
#2023-03-21|3921.99
#2023-03-22|3831.22
#2023-03-23|3792.84
#2023-03-24|3831.48
#2023-03-27|3878.33
#2023-03-28|3892.57
#2023-03-29|3932.77
#2023-03-30|3941.19
#2023-03-31|3990.19
#2023-04-03|3981.92
#2023-04-04|3941.09
#2023-04-05|3971.91
#2023-04-06|3989.08
#2023-04-07|3989.08
#2023-04-10|4002.49
#2023-04-11|4033.43
#2023-04-12|4033.47
#2023-04-13|4044.77
#2023-04-14|3996.45
#2023-04-17|4058.72
#2023-04-18|4077.49
#2023-04-19|4092.97
#2023-04-20|4097.65
#2023-04-21|4083.74
#2023-04-24|4061.57
#2023-04-25|4047.04
#2023-04-26|4021.85
#2023-04-27|4087.58
#2023-04-28|4116.08
#2023-05-01|4175.64
#2023-05-02|4123.34
#2023-05-03|4135.78
#2023-05-04|4071.85
#2023-05-05|4138.13
#2023-05-08|4162.66
#2023-05-09|4149.13
#2023-05-10|4144.49
#2023-05-11|4140.62
#2023-05-12|4138.06
#2023-05-15|4153.73
#2023-05-16|4120.75
#2023-05-17|4113.47
#2023-05-18|4154.37
#2023-05-19|4137.70
#2023-05-22|4127.44
#2023-05-23|4057.02
#2023-05-24|4000.57
#2023-05-25|3982.06
#2023-05-26|4003.60
#2023-05-29|4003.60
#2023-05-30|4024.30
#2023-05-31|3940.16
#2023-06-01|3967.34
#2023-06-02|4078.51
#2023-06-05|4050.66
#2023-06-06|4108.49
#2023-06-07|4155.09
#2023-06-08|4135.99
#2023-06-09|4131.68
#2023-06-12|4106.24
#2023-06-13|4130.17
#2023-06-14|4079.32
#2023-06-15|4129.36
#2023-06-16|4153.70
#2023-06-19|4153.70
#2023-06-20|4117.49
#2023-06-21|4145.08
#2023-06-22|4130.13
#2023-06-23|4084.69
#2023-06-26|4115.74
#2023-06-27|4155.86
#2023-06-28|4128.99
#2023-06-29|4187.48
#2023-06-30|4212.54
#2023-07-03|4194.72
#2023-07-04|4194.72
#2023-07-05|4165.26
#2023-07-06|4158.91
#2023-07-07|4188.11
#2023-07-10|4185.86
#2023-07-11|4222.14
#2023-07-12|4212.82
#2023-07-13|4229.41
#2023-07-14|4207.55
#2023-07-17|4252.09
#2023-07-18|4271.33
#2023-07-19|4289.90
#2023-07-20|4351.43
#2023-07-21|4348.93
#2023-07-24|4348.63
#2023-07-25|4355.02
#2023-07-26|4392.03
#2023-07-27|4389.51
#2023-07-28|4407.44
#2023-07-31|4406.14
#2023-08-01|4408.57
#2023-08-02|4475.60
#2023-08-03|4451.46
#2023-08-04|4457.52
#2023-08-07|4501.95
#2023-08-08|4462.40
#2023-08-09|4482.43
#2023-08-10|4483.97
#2023-08-11|4505.89
#2023-08-14|4514.74
#2023-08-15|4474.56
#2023-08-16|4494.26
#2023-08-17|4442.41
#2023-08-18|4437.02
#2023-08-21|4424.66
#2023-08-22|4394.83
#2023-08-23|4442.72
#2023-08-24|4439.68
#2023-08-25|4452.07
#2023-08-28|4462.06
#2023-08-29|4494.88
#2023-08-30|4513.56
#2023-08-31|4511.10
#2023-09-01|4553.77
#2023-09-04|4553.77
#2023-09-05|4475.15
#2023-09-06|4480.98
#2023-09-07|4515.18
#2023-09-08|4493.08
#2023-09-11|4526.32
#2023-09-12|4568.38
#2023-09-13|4547.44
#2023-09-14|4573.57
#2023-09-15|4560.76
#2023-09-18|4600.69
#2023-09-19|4629.00
#2023-09-20|4624.28
#2023-09-21|4569.80
#2023-09-22|4583.60
#2023-09-25|4586.02
#2023-09-26|4531.36
#2023-09-27|4521.37
#2023-09-28|4526.74
#2023-09-29|4464.32
#2023-10-02|4398.55
#2023-10-03|4373.84
#2023-10-04|4426.98
#2023-10-05|4466.36
#2023-10-06|4460.41
#2023-10-09|4486.91
#2023-10-10|4452.49
#2023-10-11|4497.79
#2023-10-12|4456.41
#2023-10-13|4468.16
#2023-10-16|4522.72
#2023-10-17|4557.90
#2023-10-18|4505.87
#2023-10-19|4435.74
#2023-10-20|4362.06
#2023-10-23|4323.86
#2023-10-24|4433.98
#2023-10-25|4418.12
#2023-10-26|4449.35
#2023-10-27|4305.39
#2023-10-30|4360.20
#2023-10-31|4393.89
#2023-11-01|4484.85
#2023-11-02|4407.63
#2023-11-03|4445.91
#2023-11-06|4430.35
#2023-11-07|4435.64
#2023-11-08|4438.23
#2023-11-09|4436.97
#2023-11-10|4472.55
#2023-11-13|4487.18
#2023-11-14|4536.44
#2023-11-15|4503.93
#2023-11-16|4522.61
#2023-11-17|4541.23
#2023-11-20|4557.32
#2023-11-21|4601.44
#2023-11-22|4612.59
#2023-11-23|4612.59
#2023-11-24|4647.19
#2023-11-27|4658.15
#2023-11-28|4581.45
#2023-11-29|4560.63
#2023-11-30|4656.01
#2023-12-01|4647.55
#2023-12-04|4690.39
#2023-12-05|4665.26
#2023-12-06|4620.44
#2023-12-07|4601.08
#2023-12-08|4616.74
#2023-12-11|4666.60
#2023-12-12|4687.71
#2023-12-13|4719.01
#2023-12-14|4644.46
#2023-12-15|4597.57
#2023-12-18|4633.52
#2023-12-19|4656.58
#2023-12-20|4595.06
#2023-12-21|4620.10
#2023-12-22|4636.40
#2023-12-25|4636.40
#2023-12-26|4648.31
#2023-12-27|4657.87
#2023-12-28|4683.24
#2023-12-29|4685.20
#2024-01-01|4685.20
#2024-01-02|4714.55
#2024-01-03|4679.66
#2024-01-04|4722.42
#2024-01-05|4733.84
#2024-01-08|4739.60
#2024-01-09|4710.22
#2024-01-10|4738.82
#2024-01-11|4766.60
#2024-01-12|4789.46
#2024-01-15|4789.46
#2024-01-16|4781.54
#2024-01-17|4777.86
#2024-01-18|4803.01
#2024-01-19|4866.47
#2024-01-22|4925.09
#2024-01-23|4930.23
#2024-01-24|4953.21
#2024-01-25|4948.69
#2024-01-26|4933.23
#2024-01-29|4956.32
#2024-01-30|4987.85
#2024-01-31|4941.77
#2024-02-01|4867.05
#2024-02-02|4896.08
#2024-02-05|4879.89
#2024-02-06|4891.59
#2024-02-07|4901.36
#2024-02-08|4889.62
#2024-02-09|4945.68
#2024-02-12|4981.97
#2024-02-13|4948.79
#2024-02-14|5021.28
#2024-02-15|5079.21
#2024-02-16|5100.10
#2024-02-19|5100.10
#2024-02-20|5072.42
#2024-02-21|5098.51
#2024-02-22|5134.92
#2024-02-23|5146.35
#2024-02-26|5125.50
#2024-02-27|5153.27
#2024-02-28|5172.15
#2024-02-29|5176.59
#2024-03-01|5160.01
#2024-03-04|5165.30
#2024-03-05|5166.97
#2024-03-06|5258.04
#2024-03-07|5230.99
#2024-03-08|5206.03
#2024-03-11|5219.56
#2024-03-12|5242.92
#2024-03-13|5253.54
#2024-03-14|5225.71
#2024-03-15|5249.86
#2024-03-18|5213.53
#2024-03-19|5245.90
#2024-03-20|5295.51
#2024-03-21|5314.44
#2024-03-22|5286.04
#2024-03-25|5319.27
#2024-03-26|5311.01
#2024-03-27|5410.92
#2024-03-28|5432.12
#2024-03-29|5432.12
#2024-04-01|5369.63
#2024-04-02|5308.45
#2024-04-03|5290.86
#2024-04-04|5236.65
#2024-04-05|5274.26
#2024-04-08|5287.52
#2024-04-09|5205.40
#2024-04-10|5133.80
#2024-04-11|5074.71
#2024-04-12|5053.20
#2024-04-15|5010.96
#2024-04-16|5003.73
#2024-04-17|4966.91
#2024-04-18|5008.62
#2024-04-19|5095.18
#2024-04-22|5145.88
#2024-04-23|5154.64
#2024-04-24|5123.67
#2024-04-25|5075.92
#2024-04-26|4949.93
#2024-04-29|4966.37
#2024-04-30|4964.05
#2024-05-01|5028.30
#2024-05-02|5074.20
#2024-05-03|5098.07
#2024-05-06|5158.11
#2024-05-07|5180.73
#2024-05-08|5165.28
#2024-05-09|5199.09
#2024-05-10|5219.63
#2024-05-13|5186.38
#2024-05-14|5210.45
#2024-05-15|5200.00
#2024-05-16|5240.26
#2024-05-17|5277.54
#2024-05-20|5226.54
#2024-05-21|5234.40
#2024-05-22|5237.54
#2024-05-23|5138.32
#2024-05-24|5171.86
#2024-05-27|5171.86
#2024-05-28|5101.47
#2024-05-29|5064.65
#2024-05-30|5144.87
#2024-05-31|5214.70
#2024-06-03|5179.57
#2024-06-04|5158.59
#2024-06-05|5141.71
#2024-06-06|5134.93
#2024-06-07|5146.32
#2024-06-10|5111.35
#2024-06-11|5058.85
#2024-06-12|5075.08
#2024-06-13|5062.62
#2024-06-14|5026.08
#2024-06-17|5101.28
#2024-06-18|5128.32
#2024-06-19|5128.32
#2024-06-20|5168.57
#2024-06-21|5162.75
#2024-06-24|5200.76
#2024-06-25|5134.50
#2024-06-26|5083.14
#2024-06-27|5120.67
#2024-06-28|5111.41
#2024-07-01|5110.18
#2024-07-02|5118.08
#2024-07-03|5070.72
#2024-07-04|5070.72
#2024-07-05|5036.17
#2024-07-08|5063.28
#2024-07-09|5050.60
#2024-07-10|5112.34
#2024-07-11|5187.46
#2024-07-12|5258.27
#2024-07-15|5298.75
#2024-07-16|5361.84
#2024-07-17|5407.00
#2024-07-18|5380.27
#2024-07-19|5202.77
#2024-07-22|5213.56
#2024-07-23|5293.20
#2024-07-24|5253.96
#2024-07-25|5283.58
#2024-07-26|5453.59
#2024-07-29|5452.58
#2024-07-30|5559.82
#2024-07-31|5549.39
#2024-08-01|5493.70
#2024-08-02|5486.87
#2024-08-05|5350.70
#2024-08-06|5368.29
#2024-08-07|5373.31
#2024-08-08|5442.75
#2024-08-09|5471.80
#2024-08-12|5434.66
#2024-08-13|5474.27
#2024-08-14|5534.85
#2024-08-15|5561.64
#2024-08-16|5594.78
#2024-08-19|5618.14
#2024-08-20|5587.80
#2024-08-21|5626.43
#2024-08-22|5643.39
#2024-08-23|5680.83
#2024-08-26|5681.20
#2024-08-27|5692.74
#2024-08-28|5720.06
#2024-08-29|5758.02
#2024-08-30|5793.00
#2024-09-02|5793.00
#2024-09-03|5774.90
#2024-09-04|5795.99
#2024-09-05|5727.25
#2024-09-06|5679.83
#2024-09-09|5727.28
#2024-09-10|5680.68
#2024-09-11|5587.07
#2024-09-12|5641.16
#2024-09-13|5702.33
#2024-09-16|5741.67
#2024-09-17|5736.28
#2024-09-18|5721.51
#2024-09-19|5716.99
#2024-09-20|5680.63
#2024-09-23|5725.83
#2024-09-24|5684.21
#2024-09-25|5659.48
#2024-09-26|5685.62
#2024-09-27|5705.37
#2024-09-30|5726.18
#2024-10-01|5750.95
#2024-10-02|5736.79
#2024-10-03|5712.95
#2024-10-04|5807.79
#2024-10-07|5598.26
#2024-10-08|5651.90
#2024-10-09|5693.01
#2024-10-10|5668.32
#2024-10-11|5725.80
#2024-10-14|5771.43
#2024-10-15|5770.88
#2024-10-16|5818.38
#2024-10-17|5900.77
#2024-10-18|5884.95
#2024-10-21|5829.94
#2024-10-22|5757.68
#2024-10-23|5748.13
#2024-10-24|5754.17
#2024-10-25|5671.82
#2024-10-28|5741.22
#2024-10-29|5691.01
#2024-10-30|5727.23
#2024-10-31|5647.11
#2024-11-01|5612.18
#2024-11-04|5578.32
#2024-11-05|5641.82
#2024-11-06|5928.73
#2024-11-07|5858.91
#2024-11-08|5949.66
#2024-11-11|6002.03
#2024-11-12|6022.14
#2024-11-13|6027.04
#2024-11-14|6029.50
#2024-11-15|6055.99
#2024-11-18|6079.51
#2024-11-19|6032.96
#2024-11-20|6078.00
#2024-11-21|6174.76
#2024-11-22|6248.53
#2024-11-25|6327.89
#2024-11-26|6359.64
#2024-11-27|6382.32
#2024-11-28|6382.32
#2024-11-29|6358.73
#2024-12-02|6285.96
#2024-12-03|6259.20
#2024-12-04|6244.30
#2024-12-05|6261.66
#2024-12-06|6255.95
#2024-12-09|6184.22
#2024-12-10|6085.53
#2024-12-11|6119.19
#2024-12-12|6096.33
#2024-12-13|6107.01
#2024-12-16|6092.74
#2024-12-17|5986.71
#2024-12-18|5817.86
#2024-12-19|5838.93
#2024-12-20|5913.09
#2024-12-23|5903.54
#2024-12-24|5977.29
#2024-12-25|5977.29
#2024-12-26|5994.50
#2024-12-27|5950.23
#2024-12-30|5908.26
#2024-12-31|5921.13
#2025-01-01|5921.13
#2025-01-02|5873.88
#2025-01-03|5852.88
#2025-01-06|5784.16
#2025-01-07|5788.21
#2025-01-08|5792.44
#2025-01-09|5792.44
#2025-01-10|5629.14
#2025-01-13|5667.32
#2025-01-14|5805.66
#2025-01-15|5898.16
#2025-01-16|5973.09
#2025-01-17|5946.65
#2025-01-20|5946.65
#2025-01-21|5957.42
#2025-01-22|5924.30
#2025-01-23|5849.02
#2025-01-24|5883.68
#2025-01-27|6015.27
#2025-01-28|5972.76
#2025-01-29|5948.13
#2025-01-30|5993.90
#2025-01-31|5948.17
#2025-02-03|5947.13
#2025-02-04|5971.38
#2025-02-05|6028.94
#2025-02-06|6180.07
#2025-02-07|6133.16
#2025-02-10|6066.57
#2025-02-11|6054.21
#2025-02-12|5938.64
#2025-02-13|6009.61
#2025-02-14|5914.46
#2025-02-17|5914.46
#2025-02-18|5915.29
#2025-02-19|5897.85
#2025-02-20|5874.68
#2025-02-21|5871.83
#2025-02-24|5935.68
#2025-02-25|6017.50
#2025-02-26|5988.33
#2025-02-27|6096.91
#2025-02-28|6184.55
#2025-03-03|6203.00
#2025-03-04|6052.85
#2025-03-05|6097.82
#2025-03-06|6060.49
#2025-03-07|6071.18
#2025-03-10|6009.60
#2025-03-11|5997.33
#2025-03-12|5956.71
#2025-03-13|6000.86
#2025-03-14|6136.23
#2025-03-17|6193.74
#2025-03-18|6139.77
#2025-03-19|6171.41
#2025-03-20|6169.13
#2025-03-21|6137.97
#2025-03-24|6242.08
#2025-03-25|6262.53
#2025-03-26|6287.93
#2025-03-27|6326.55
#2025-03-28|6351.50
#2025-03-31|6408.10
#2025-04-01|6411.42
#2025-04-02|6428.96
#2025-04-03|6329.61
#2025-04-04|5858.33
#2025-04-07|5676.40
#2025-04-08|5704.22
#2025-04-09|6024.18
#2025-04-10|5952.27
#2025-04-11|5986.03
#2025-04-14|6090.67
#2025-04-15|6071.89
#2025-04-16|6031.36
#2025-04-17|6045.28
#2025-04-18|6045.28
#2025-04-21|5875.56
#2025-04-22|6098.86
#2025-04-23|6128.29
#2025-04-24|6186.72
#2025-04-25|6038.02
#2025-04-28|6088.45
#2025-04-29|6159.47
#2025-04-30|6154.54
#2025-05-01|6133.48
#2025-05-02|6297.49
#2025-05-05|6277.42
#2025-05-06|6297.09
#2025-05-07|6294.59
#2025-05-08|6249.37
#2025-05-09|6243.53
#2025-05-12|6286.55
#2025-05-13|6245.94
#2025-05-14|6147.12
#2025-05-15|6274.80
#2025-05-16|6339.25
#2025-05-19|6360.32
#2025-05-20|6311.72
#2025-05-21|6178.72
#2025-05-22|6125.97
#2025-05-23|6169.83
#2025-05-26|6169.83
#2025-05-27|6284.90
#2025-05-28|6216.31
#2025-05-29|6271.36
#2025-05-30|6333.42
#2025-06-02|6367.59
#2025-06-03|6365.69
#2025-06-04|6291.00
#2025-06-05|6293.69
#2025-06-06|6357.86
#2025-06-09|6269.40
#2025-06-10|6210.71
#2025-06-11|6230.57
#2025-06-12|6317.61
#2025-06-13|6267.64
#2025-06-16|6282.23
#2025-06-17|6230.95
#2025-06-18|6228.43
#2025-06-19|6228.43
#2025-06-20|6280.60
#2025-06-23|6374.15
#2025-06-24|6351.67
#2025-06-25|6238.02
#2025-06-26|6328.57
#2025-06-27|6334.61
#2025-06-30|6401.42
#2025-07-01|6405.43
#2025-07-02|6285.85
#2025-07-03|6370.76
#2025-07-04|6370.76
#2025-07-07|6313.03
#2025-07-08|6290.15
#2025-07-09|6283.81
#2025-07-10|6226.42
#2025-07-11|6207.56
#2025-07-14|6295.18
#2025-07-15|6164.48
#2025-07-16|6217.51
#2025-07-17|6278.58
#2025-07-18|6309.95
#2025-07-21|6236.76
#2025-07-22|6316.40
#2025-07-23|6306.86
#2025-07-24|6249.78
#2025-07-25|6299.95
#2025-07-28|6239.22
#2025-07-29|6280.82
#2025-07-30|6220.63
#2025-07-31|6211.79
#2025-08-01|6153.52
#2025-08-04|6255.88
#2025-08-05|6259.22
#2025-08-06|6363.31
#2025-08-07|6277.97
#2025-08-08|6300.79
#2025-08-11|6288.12
#2025-08-12|6354.93
#2025-08-13|6472.34
#2025-08-14|6462.39
#2025-08-15|6376.77
#2025-08-18|6335.79
#2025-08-19|6449.44
#2025-08-20|6505.14
#2025-08-21|6488.57
#2025-08-22|6538.28
#2025-08-25|6473.63
#2025-08-26|6457.03
#2025-08-27|6501.64
#2025-08-28|6484.53
#2025-08-29|6496.26
#2025-09-01|6496.26
#2025-09-02|6470.12
#2025-09-03|6498.39
#2025-09-04|6564.61
#2025-09-05|6477.57
#2025-09-08|6484.55
#2025-09-09|6464.19
#2025-09-10|6421.80
#2025-09-11|6567.16
#2025-09-12|6548.69
#2025-09-15|6464.63
#2025-09-16|6390.68
#2025-09-17|6454.96
#2025-09-18|6487.83
#2025-09-19|6479.81
#2025-09-22|6492.14
#2025-09-23|6525.15
#2025-09-24|6560.13
#2025-09-25|6512.07
#2025-09-26|6598.75
#2025-09-29|6564.04
#2025-09-30|6629.07
#2025-10-01|6598.68
#2025-10-02|6667.07
#2025-10-03|6745.57
#2025-10-06|6766.88
#2025-10-07|6762.27
#2025-10-08|6769.45
#2025-10-09|6692.96
#2025-10-10|6617.66
#2025-10-13|6624.23
#2025-10-14|6714.71
#2025-10-15|6573.45
#2025-10-16|6375.25
#2025-10-17|6423.58
#2025-10-20|6447.78
#2025-10-21|6501.43
#2025-10-22|6490.35
#2025-10-23|6498.77
#2025-10-24|6459.44
#2025-10-27|6483.19
#2025-10-28|6311.58
#2025-10-29|6243.68
#2025-10-30|6364.44
#2025-10-31|6390.48
#2025-11-03|6362.51
#2025-11-04|6467.28
#2025-11-05|6528.41
#2025-11-06|6555.24
#2025-11-07|6669.31
#2025-11-10|6711.79
#2025-11-11|6747.21
#2025-11-12|6785.30
#2025-11-13|6789.37
#2025-11-14|6765.24
#2025-11-17|6701.82
#2025-11-18|6751.74
#2025-11-19|6704.28
#2025-11-20|6720.06
#2025-11-21|6802.60
#2025-11-24|6787.57
#2025-11-25|6865.57
#2025-11-26|6866.98
#2025-11-27|6866.98
#2025-11-28|6857.83
#2025-12-01|6740.33
#2025-12-02|6679.91
#2025-12-03|6636.61
#2025-12-04|6599.44
#2025-12-05|6507.04
#2025-12-08|6479.73
#2025-12-09|6520.03
#2025-12-10|6554.14
#2025-12-11|6690.76
#2025-12-12|6736.17
#2025-12-15|6782.38
#2025-12-16|6710.58
#2025-12-17|6774.95
#2025-12-18|6816.31
#2025-12-19|6814.85
#2025-12-22|6856.41
#2025-12-23|6842.37
#2025-12-24|6849.33
#2025-12-25|6849.33
#2025-12-26|6823.86
#2025-12-29|6837.86
#2025-12-30|6828.12
#2025-12-31|6760.57
#2026-01-01|6760.57
#2026-01-02|6698.69
#2026-01-05|6777.33
#2026-01-06|6735.74
#2026-01-07|6724.59
#2026-01-08|6780.93
#2026-01-09|6696.75
#2026-01-12|6669.64
#2026-01-13|6553.13
#2026-01-14|6646.64
#2026-01-15|6642.84
#2026-01-16|6590.96
#2026-01-19|6590.96
#2026-01-20|6581.53
#2026-01-21|6613.02
#2026-01-22|6543.25
#2026-01-23|6475.03
#2026-01-26|6510.08
#2026-01-27|6483.25
#2026-01-28|6503.27
#2026-01-29|6544.36
#2026-01-30|6591.54
#2026-02-02|6600.31
#2026-02-03|6650.08
#2026-02-04|6756.34
#2026-02-05|6858.64
#2026-02-06|6882.54
#2026-02-09|6751.40
#2026-02-10|6759.76
#2026-02-11|6751.39
#2026-02-12|6746.68
#2026-02-13|6654.59
#2026-02-16|6654.59
#2026-02-17|6754.55
#2026-02-18|6678.44
#2026-02-19|6640.23
#2026-02-20|6650.82
#2026-02-23|6592.23
#2026-02-24|6641.16
#2026-02-25|6664.65
#2026-02-26|6704.57
#2026-02-27|6724.33
#2026-03-02|6819.65
#2026-03-03|6737.51
#2026-03-04|6695.75
#2026-03-05|6618.02
#2026-03-06|6568.53
#2026-03-09|6476.77
#2026-03-10|6468.96
#2026-03-11|6420.93
#2026-03-12|6417.53
#2026-03-13|6429.85
#2026-03-16|6467.40
#2026-03-17|6467.04
#2026-03-18|6316.07
#2026-03-19|6182.05
#2026-03-20|6158.90
#2026-03-23|6211.54
#2026-03-24|6212.08
#2026-03-25|6158.32
#2026-03-26|6227.36
#2026-03-27|6106.86
#2026-03-30|6207.88
#2026-03-31|6252.67
#2026-04-01|6224.68
#2026-04-02|6270.68