Table Data - Nasdaq US Mid Cap Non-life Insurance Net Total Return Index
| Title | Nasdaq US Mid Cap Non-life Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM303020N |
| 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 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSM303020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1155.42 |
| 2012-12-04 | 1155.22 |
| 2012-12-05 | 1164.59 |
| 2012-12-06 | 1165.84 |
| 2012-12-07 | 1167.10 |
| 2012-12-10 | 1167.08 |
| 2012-12-11 | 1165.88 |
| 2012-12-12 | 1164.88 |
| 2012-12-13 | 1153.56 |
| 2012-12-14 | 1144.22 |
| 2012-12-17 | 1159.08 |
| 2012-12-18 | 1161.24 |
| 2012-12-19 | 1163.21 |
| 2012-12-20 | 1164.09 |
| 2012-12-21 | 1150.28 |
| 2012-12-24 | 1153.98 |
| 2012-12-25 | . |
| 2012-12-26 | 1149.30 |
| 2012-12-27 | 1148.14 |
| 2012-12-28 | 1143.59 |
| 2012-12-31 | 1156.97 |
| 2013-01-01 | . |
| 2013-01-02 | 1180.01 |
| 2013-01-03 | 1187.74 |
| 2013-01-04 | 1200.16 |
| 2013-01-07 | 1191.57 |
| 2013-01-08 | 1189.20 |
| 2013-01-09 | 1198.37 |
| 2013-01-10 | 1206.05 |
| 2013-01-11 | 1206.20 |
| 2013-01-14 | 1206.58 |
| 2013-01-15 | 1209.41 |
| 2013-01-16 | 1204.72 |
| 2013-01-17 | 1209.34 |
| 2013-01-18 | 1213.75 |
| 2013-01-21 | . |
| 2013-01-22 | 1234.28 |
| 2013-01-23 | 1236.05 |
| 2013-01-24 | 1236.34 |
| 2013-01-25 | 1240.32 |
| 2013-01-28 | 1235.06 |
| 2013-01-29 | 1244.25 |
| 2013-01-30 | 1244.01 |
| 2013-01-31 | 1253.13 |
| 2013-02-01 | 1269.03 |
| 2013-02-04 | 1261.34 |
| 2013-02-05 | 1265.50 |
| 2013-02-06 | 1276.30 |
| 2013-02-07 | 1276.12 |
| 2013-02-08 | 1284.35 |
| 2013-02-11 | 1286.86 |
| 2013-02-12 | 1287.07 |
| 2013-02-13 | 1289.08 |
| 2013-02-14 | 1285.30 |
| 2013-02-15 | 1286.80 |
| 2013-02-18 | . |
| 2013-02-19 | 1298.01 |
| 2013-02-20 | 1285.08 |
| 2013-02-21 | 1285.90 |
| 2013-02-22 | 1296.19 |
| 2013-02-25 | 1270.97 |
| 2013-02-26 | 1283.03 |
| 2013-02-27 | 1291.58 |
| 2013-02-28 | 1292.75 |
| 2013-03-01 | 1295.08 |
| 2013-03-04 | 1298.55 |
| 2013-03-05 | 1314.43 |
| 2013-03-06 | 1314.23 |
| 2013-03-07 | 1317.30 |
| 2013-03-08 | 1329.39 |
| 2013-03-11 | 1331.64 |
| 2013-03-12 | 1334.77 |
| 2013-03-13 | 1341.78 |
| 2013-03-14 | 1355.82 |
| 2013-03-15 | 1353.10 |
| 2013-03-18 | 1352.39 |
| 2013-03-19 | 1357.75 |
| 2013-03-20 | 1362.75 |
| 2013-03-21 | 1354.65 |
| 2013-03-22 | 1359.46 |
| 2013-03-25 | 1356.06 |
| 2013-03-26 | 1357.44 |
| 2013-03-27 | 1358.81 |
| 2013-03-28 | 1373.26 |
| 2013-03-29 | . |
| 2013-04-01 | 1369.24 |
| 2013-04-02 | 1369.22 |
| 2013-04-03 | 1361.16 |
| 2013-04-04 | 1365.97 |
| 2013-04-05 | 1362.67 |
| 2013-04-08 | 1372.36 |
| 2013-04-09 | 1372.13 |
| 2013-04-10 | 1378.23 |
| 2013-04-11 | 1387.76 |
| 2013-04-12 | 1384.33 |
| 2013-04-15 | 1349.07 |
| 2013-04-16 | 1365.28 |
| 2013-04-17 | 1355.23 |
| 2013-04-18 | 1348.17 |
| 2013-04-19 | 1363.08 |
| 2013-04-22 | 1362.59 |
| 2013-04-23 | 1380.50 |
| 2013-04-24 | 1393.21 |
| 2013-04-25 | 1394.30 |
| 2013-04-26 | 1391.60 |
| 2013-04-29 | 1396.54 |
| 2013-04-30 | 1405.87 |
| 2013-05-01 | 1392.30 |
| 2013-05-02 | 1393.46 |
| 2013-05-03 | 1399.10 |
| 2013-05-06 | 1410.15 |
| 2013-05-07 | 1422.93 |
| 2013-05-08 | 1428.74 |
| 2013-05-09 | 1418.28 |
| 2013-05-10 | 1420.43 |
| 2013-05-13 | 1420.96 |
| 2013-05-14 | 1432.52 |
| 2013-05-15 | 1440.06 |
| 2013-05-16 | 1421.65 |
| 2013-05-17 | 1422.35 |
| 2013-05-20 | 1417.81 |
| 2013-05-21 | 1406.93 |
| 2013-05-22 | 1394.55 |
| 2013-05-23 | 1391.67 |
| 2013-05-24 | 1391.52 |
| 2013-05-27 | . |
| 2013-05-28 | 1391.23 |
| 2013-05-29 | 1387.24 |
| 2013-05-30 | 1398.99 |
| 2013-05-31 | 1386.23 |
| 2013-06-03 | 1381.87 |
| 2013-06-04 | 1373.84 |
| 2013-06-05 | 1359.86 |
| 2013-06-06 | 1375.88 |
| 2013-06-07 | 1389.79 |
| 2013-06-10 | 1397.44 |
| 2013-06-11 | 1382.56 |
| 2013-06-12 | 1377.38 |
| 2013-06-13 | 1392.84 |
| 2013-06-14 | 1385.49 |
| 2013-06-17 | 1397.72 |
| 2013-06-18 | 1409.45 |
| 2013-06-19 | 1385.25 |
| 2013-06-20 | 1362.16 |
| 2013-06-21 | 1354.58 |
| 2013-06-24 | 1339.62 |
| 2013-06-25 | 1346.93 |
| 2013-06-26 | 1364.69 |
| 2013-06-27 | 1385.37 |
| 2013-06-28 | 1388.40 |
| 2013-07-01 | 1402.24 |
| 2013-07-02 | 1388.51 |
| 2013-07-03 | 1385.13 |
| 2013-07-04 | . |
| 2013-07-05 | 1400.42 |
| 2013-07-08 | 1406.14 |
| 2013-07-09 | 1416.89 |
| 2013-07-10 | 1418.54 |
| 2013-07-11 | 1431.99 |
| 2013-07-12 | 1445.84 |
| 2013-07-15 | 1451.75 |
| 2013-07-16 | 1439.11 |
| 2013-07-17 | 1445.81 |
| 2013-07-18 | 1455.26 |
| 2013-07-19 | 1449.90 |
| 2013-07-22 | 1455.60 |
| 2013-07-23 | 1429.93 |
| 2013-07-24 | 1421.65 |
| 2013-07-25 | 1428.48 |
| 2013-07-26 | 1431.48 |
| 2013-07-29 | 1427.51 |
| 2013-07-30 | 1426.00 |
| 2013-07-31 | 1423.39 |
| 2013-08-01 | 1441.03 |
| 2013-08-02 | 1439.01 |
| 2013-08-05 | 1431.46 |
| 2013-08-06 | 1415.90 |
| 2013-08-07 | 1408.77 |
| 2013-08-08 | 1410.16 |
| 2013-08-09 | 1412.79 |
| 2013-08-12 | 1407.72 |
| 2013-08-13 | 1415.15 |
| 2013-08-14 | 1415.86 |
| 2013-08-15 | 1396.40 |
| 2013-08-16 | 1395.37 |
| 2013-08-19 | 1385.98 |
| 2013-08-20 | 1395.20 |
| 2013-08-21 | 1386.28 |
| 2013-08-22 | 1401.11 |
| 2013-08-23 | 1400.36 |
| 2013-08-26 | 1395.99 |
| 2013-08-27 | 1377.09 |
| 2013-08-28 | 1374.34 |
| 2013-08-29 | 1378.60 |
| 2013-08-30 | 1370.83 |
| 2013-09-02 | . |
| 2013-09-03 | 1375.51 |
| 2013-09-04 | 1381.26 |
| 2013-09-05 | 1377.07 |
| 2013-09-06 | 1369.70 |
| 2013-09-09 | 1389.24 |
| 2013-09-10 | 1399.38 |
| 2013-09-11 | 1400.95 |
| 2013-09-12 | 1395.64 |
| 2013-09-13 | 1396.15 |
| 2013-09-16 | 1408.62 |
| 2013-09-17 | 1415.86 |
| 2013-09-18 | 1425.23 |
| 2013-09-19 | 1421.63 |
| 2013-09-20 | 1422.71 |
| 2013-09-23 | 1415.94 |
| 2013-09-24 | 1418.99 |
| 2013-09-25 | 1427.67 |
| 2013-09-26 | 1427.90 |
| 2013-09-27 | 1426.97 |
| 2013-09-30 | 1423.05 |
| 2013-10-01 | 1432.51 |
| 2013-10-02 | 1437.37 |
| 2013-10-03 | 1427.15 |
| 2013-10-04 | 1437.52 |
| 2013-10-07 | 1428.77 |
| 2013-10-08 | 1415.63 |
| 2013-10-09 | 1407.68 |
| 2013-10-10 | 1436.98 |
| 2013-10-11 | 1443.37 |
| 2013-10-14 | 1451.33 |
| 2013-10-15 | 1441.10 |
| 2013-10-16 | 1460.93 |
| 2013-10-17 | 1474.31 |
| 2013-10-18 | 1479.22 |
| 2013-10-21 | 1482.03 |
| 2013-10-22 | 1488.47 |
| 2013-10-23 | 1477.53 |
| 2013-10-24 | 1478.72 |
| 2013-10-25 | 1481.89 |
| 2013-10-28 | 1485.43 |
| 2013-10-29 | 1499.64 |
| 2013-10-30 | 1498.38 |
| 2013-10-31 | 1494.30 |
| 2013-11-01 | 1490.23 |
| 2013-11-04 | 1491.84 |
| 2013-11-05 | 1486.77 |
| 2013-11-06 | 1498.43 |
| 2013-11-07 | 1489.77 |
| 2013-11-08 | 1505.57 |
| 2013-11-11 | 1506.41 |
| 2013-11-12 | 1505.32 |
| 2013-11-13 | 1516.69 |
| 2013-11-14 | 1524.89 |
| 2013-11-15 | 1521.92 |
| 2013-11-18 | 1516.76 |
| 2013-11-19 | 1511.82 |
| 2013-11-20 | 1508.67 |
| 2013-11-21 | 1522.01 |
| 2013-11-22 | 1533.02 |
| 2013-11-25 | 1534.67 |
| 2013-11-26 | 1532.87 |
| 2013-11-27 | 1538.46 |
| 2013-11-28 | . |
| 2013-11-29 | 1534.34 |
| 2013-12-02 | 1529.24 |
| 2013-12-03 | 1521.84 |
| 2013-12-04 | 1516.65 |
| 2013-12-05 | 1508.81 |
| 2013-12-06 | 1528.38 |
| 2013-12-09 | 1530.64 |
| 2013-12-10 | 1520.66 |
| 2013-12-11 | 1500.41 |
| 2013-12-12 | 1497.61 |
| 2013-12-13 | 1491.98 |
| 2013-12-16 | 1494.32 |
| 2013-12-17 | 1484.00 |
| 2013-12-18 | 1500.20 |
| 2013-12-19 | 1498.69 |
| 2013-12-20 | 1515.21 |
| 2013-12-23 | 1515.97 |
| 2013-12-24 | 1524.19 |
| 2013-12-25 | . |
| 2013-12-26 | 1525.21 |
| 2013-12-27 | 1523.85 |
| 2013-12-30 | 1534.61 |
| 2013-12-31 | 1546.03 |
| 2014-01-01 | . |
| 2014-01-02 | 1513.72 |
| 2014-01-03 | 1508.52 |
| 2014-01-06 | 1502.75 |
| 2014-01-07 | 1509.82 |
| 2014-01-08 | 1504.51 |
| 2014-01-09 | 1508.76 |
| 2014-01-10 | 1507.44 |
| 2014-01-13 | 1489.87 |
| 2014-01-14 | 1503.75 |
| 2014-01-15 | 1502.39 |
| 2014-01-16 | 1497.98 |
| 2014-01-17 | 1492.52 |
| 2014-01-20 | . |
| 2014-01-21 | 1492.38 |
| 2014-01-22 | 1501.26 |
| 2014-01-23 | 1479.34 |
| 2014-01-24 | 1447.65 |
| 2014-01-27 | 1445.52 |
| 2014-01-28 | 1458.78 |
| 2014-01-29 | 1443.21 |
| 2014-01-30 | 1459.37 |
| 2014-01-31 | 1443.28 |
| 2014-02-03 | 1409.51 |
| 2014-02-04 | 1409.68 |
| 2014-02-05 | 1410.68 |
| 2014-02-06 | 1403.00 |
| 2014-02-07 | 1415.09 |
| 2014-02-10 | 1424.26 |
| 2014-02-11 | 1440.54 |
| 2014-02-12 | 1439.81 |
| 2014-02-13 | 1455.66 |
| 2014-02-14 | 1462.62 |
| 2014-02-17 | . |
| 2014-02-18 | 1469.84 |
| 2014-02-19 | 1459.32 |
| 2014-02-20 | 1469.14 |
| 2014-02-21 | 1467.25 |
| 2014-02-24 | 1462.60 |
| 2014-02-25 | 1461.66 |
| 2014-02-26 | 1463.31 |
| 2014-02-27 | 1472.63 |
| 2014-02-28 | 1481.29 |
| 2014-03-03 | 1472.17 |
| 2014-03-04 | 1491.05 |
| 2014-03-05 | 1494.00 |
| 2014-03-06 | 1501.29 |
| 2014-03-07 | 1506.13 |
| 2014-03-10 | 1508.25 |
| 2014-03-11 | 1501.23 |
| 2014-03-12 | 1504.96 |
| 2014-03-13 | 1496.28 |
| 2014-03-14 | 1501.63 |
| 2014-03-17 | 1509.23 |
| 2014-03-18 | 1519.35 |
| 2014-03-19 | 1508.66 |
| 2014-03-20 | 1511.06 |
| 2014-03-21 | 1510.97 |
| 2014-03-24 | 1510.20 |
| 2014-03-25 | 1512.00 |
| 2014-03-26 | 1506.06 |
| 2014-03-27 | 1499.04 |
| 2014-03-28 | 1505.77 |
| 2014-03-31 | 1528.31 |
| 2014-04-01 | 1521.63 |
| 2014-04-02 | 1526.57 |
| 2014-04-03 | 1531.93 |
| 2014-04-04 | 1518.96 |
| 2014-04-07 | 1498.54 |
| 2014-04-08 | 1501.23 |
| 2014-04-09 | 1516.19 |
| 2014-04-10 | 1499.07 |
| 2014-04-11 | 1499.06 |
| 2014-04-14 | 1505.75 |
| 2014-04-15 | 1512.60 |
| 2014-04-16 | 1524.41 |
| 2014-04-17 | 1527.06 |
| 2014-04-18 | . |
| 2014-04-21 | 1523.71 |
| 2014-04-22 | 1529.19 |
| 2014-04-23 | 1539.11 |
| 2014-04-24 | 1541.26 |
| 2014-04-25 | 1528.28 |
| 2014-04-28 | 1524.09 |
| 2014-04-29 | 1533.28 |
| 2014-04-30 | 1536.54 |
| 2014-05-01 | 1547.39 |
| 2014-05-02 | 1549.71 |
| 2014-05-05 | 1547.01 |
| 2014-05-06 | 1537.47 |
| 2014-05-07 | 1554.41 |
| 2014-05-08 | 1555.75 |
| 2014-05-09 | 1551.85 |
| 2014-05-12 | 1561.01 |
| 2014-05-13 | 1560.89 |
| 2014-05-14 | 1546.33 |
| 2014-05-15 | 1535.18 |
| 2014-05-16 | 1537.33 |
| 2014-05-19 | 1545.12 |
| 2014-05-20 | 1543.06 |
| 2014-05-21 | 1549.85 |
| 2014-05-22 | 1554.78 |
| 2014-05-23 | 1557.16 |
| 2014-05-26 | . |
| 2014-05-27 | 1563.37 |
| 2014-05-28 | 1559.89 |
| 2014-05-29 | 1565.28 |
| 2014-05-30 | 1565.67 |
| 2014-06-02 | 1565.06 |
| 2014-06-03 | 1563.64 |
| 2014-06-04 | 1580.19 |
| 2014-06-05 | 1585.14 |
| 2014-06-06 | 1588.94 |
| 2014-06-09 | 1587.25 |
| 2014-06-10 | 1588.25 |
| 2014-06-11 | 1581.95 |
| 2014-06-12 | 1577.24 |
| 2014-06-13 | 1577.80 |
| 2014-06-16 | 1570.31 |
| 2014-06-17 | 1585.30 |
| 2014-06-18 | 1588.98 |
| 2014-06-19 | 1590.05 |
| 2014-06-20 | 1585.86 |
| 2014-06-23 | 1583.64 |
| 2014-06-24 | 1578.75 |
| 2014-06-25 | 1580.99 |
| 2014-06-26 | 1574.66 |
| 2014-06-27 | 1577.54 |
| 2014-06-30 | 1586.26 |
| 2014-07-01 | 1598.20 |
| 2014-07-02 | 1586.69 |
| 2014-07-03 | 1594.12 |
| 2014-07-04 | . |
| 2014-07-07 | 1589.10 |
| 2014-07-08 | 1587.12 |
| 2014-07-09 | 1589.87 |
| 2014-07-10 | 1585.50 |
| 2014-07-11 | 1589.33 |
| 2014-07-14 | 1594.55 |
| 2014-07-15 | 1596.49 |
| 2014-07-16 | 1591.64 |
| 2014-07-17 | 1574.79 |
| 2014-07-18 | 1583.04 |
| 2014-07-21 | 1581.14 |
| 2014-07-22 | 1582.06 |
| 2014-07-23 | 1588.27 |
| 2014-07-24 | 1580.13 |
| 2014-07-25 | 1566.64 |
| 2014-07-28 | 1566.02 |
| 2014-07-29 | 1553.54 |
| 2014-07-30 | 1540.02 |
| 2014-07-31 | 1521.67 |
| 2014-08-01 | 1531.20 |
| 2014-08-04 | 1537.12 |
| 2014-08-05 | 1528.43 |
| 2014-08-06 | 1533.91 |
| 2014-08-07 | 1528.29 |
| 2014-08-08 | 1540.91 |
| 2014-08-11 | 1545.74 |
| 2014-08-12 | 1549.45 |
| 2014-08-13 | 1558.87 |
| 2014-08-14 | 1571.40 |
| 2014-08-15 | 1572.11 |
| 2014-08-18 | 1580.22 |
| 2014-08-19 | 1580.07 |
| 2014-08-20 | 1582.06 |
| 2014-08-21 | 1592.89 |
| 2014-08-22 | 1588.99 |
| 2014-08-25 | 1599.69 |
| 2014-08-26 | 1599.90 |
| 2014-08-27 | 1607.51 |
| 2014-08-28 | 1601.34 |
| 2014-08-29 | 1608.80 |
| 2014-09-01 | . |
| 2014-09-02 | 1614.10 |
| 2014-09-03 | 1607.73 |
| 2014-09-04 | 1601.36 |
| 2014-09-05 | 1601.68 |
| 2014-09-08 | 1603.43 |
| 2014-09-09 | 1591.71 |
| 2014-09-10 | 1592.79 |
| 2014-09-11 | 1592.81 |
| 2014-09-12 | 1588.69 |
| 2014-09-15 | 1592.19 |
| 2014-09-16 | 1592.31 |
| 2014-09-17 | 1595.56 |
| 2014-09-18 | 1602.96 |
| 2014-09-19 | 1596.17 |
| 2014-09-22 | 1585.68 |
| 2014-09-23 | 1568.33 |
| 2014-09-24 | 1582.58 |
| 2014-09-25 | 1567.17 |
| 2014-09-26 | 1582.11 |
| 2014-09-29 | 1575.39 |
| 2014-09-30 | 1570.98 |
| 2014-10-01 | 1561.97 |
| 2014-10-02 | 1568.37 |
| 2014-10-03 | 1590.09 |
| 2014-10-06 | 1583.87 |
| 2014-10-07 | 1570.40 |
| 2014-10-08 | 1588.69 |
| 2014-10-09 | 1563.76 |
| 2014-10-10 | 1559.52 |
| 2014-10-13 | 1550.28 |
| 2014-10-14 | 1560.74 |
| 2014-10-15 | 1541.54 |
| 2014-10-16 | 1540.73 |
| 2014-10-17 | 1563.28 |
| 2014-10-20 | 1570.29 |
| 2014-10-21 | 1602.64 |
| 2014-10-22 | 1603.54 |
| 2014-10-23 | 1596.59 |
| 2014-10-24 | 1608.77 |
| 2014-10-27 | 1616.28 |
| 2014-10-28 | 1628.76 |
| 2014-10-29 | 1625.22 |
| 2014-10-30 | 1630.12 |
| 2014-10-31 | 1645.79 |
| 2014-11-03 | 1646.10 |
| 2014-11-04 | 1652.86 |
| 2014-11-05 | 1659.79 |
| 2014-11-06 | 1661.82 |
| 2014-11-07 | 1668.05 |
| 2014-11-10 | 1668.79 |
| 2014-11-11 | 1666.03 |
| 2014-11-12 | 1666.04 |
| 2014-11-13 | 1669.71 |
| 2014-11-14 | 1666.06 |
| 2014-11-17 | 1664.98 |
| 2014-11-18 | 1667.87 |
| 2014-11-19 | 1665.40 |
| 2014-11-20 | 1672.83 |
| 2014-11-21 | 1674.15 |
| 2014-11-24 | 1683.59 |
| 2014-11-25 | 1680.54 |
| 2014-11-26 | 1684.56 |
| 2014-11-27 | . |
| 2014-11-28 | 1680.95 |
| 2014-12-01 | 1667.92 |
| 2014-12-02 | 1678.85 |
| 2014-12-03 | 1689.82 |
| 2014-12-04 | 1695.72 |
| 2014-12-05 | 1698.15 |
| 2014-12-08 | 1717.30 |
| 2014-12-09 | 1700.01 |
| 2014-12-10 | 1678.23 |
| 2014-12-11 | 1685.82 |
| 2014-12-12 | 1657.90 |
| 2014-12-15 | 1645.04 |
| 2014-12-16 | 1641.35 |
| 2014-12-17 | 1656.88 |
| 2014-12-18 | 1671.86 |
| 2014-12-19 | 1681.52 |
| 2014-12-22 | 1681.78 |
| 2014-12-23 | 1693.65 |
| 2014-12-24 | 1692.33 |
| 2014-12-25 | . |
| 2014-12-26 | 1691.65 |
| 2014-12-29 | 1699.47 |
| 2014-12-30 | 1704.63 |
| 2014-12-31 | 1686.20 |
| 2015-01-01 | . |
| 2015-01-02 | 1676.44 |
| 2015-01-05 | 1654.77 |
| 2015-01-06 | 1647.14 |
| 2015-01-07 | 1660.74 |
| 2015-01-08 | 1690.36 |
| 2015-01-09 | 1673.80 |
| 2015-01-12 | 1662.44 |
| 2015-01-13 | 1664.47 |
| 2015-01-14 | 1646.78 |
| 2015-01-15 | 1645.73 |
| 2015-01-16 | 1666.50 |
| 2015-01-19 | . |
| 2015-01-20 | 1648.77 |
| 2015-01-21 | 1650.74 |
| 2015-01-22 | 1685.72 |
| 2015-01-23 | 1671.63 |
| 2015-01-26 | 1688.36 |
| 2015-01-27 | 1683.04 |
| 2015-01-28 | 1661.42 |
| 2015-01-29 | 1668.79 |
| 2015-01-30 | 1645.42 |
| 2015-02-02 | 1668.10 |
| 2015-02-03 | 1692.64 |
| 2015-02-04 | 1699.48 |
| 2015-02-05 | 1717.58 |
| 2015-02-06 | 1716.49 |
| 2015-02-09 | 1709.66 |
| 2015-02-10 | 1715.14 |
| 2015-02-11 | 1722.29 |
| 2015-02-12 | 1733.81 |
| 2015-02-13 | 1736.55 |
| 2015-02-16 | . |
| 2015-02-17 | 1737.85 |
| 2015-02-18 | 1742.25 |
| 2015-02-19 | 1741.03 |
| 2015-02-20 | 1745.50 |
| 2015-02-23 | 1732.96 |
| 2015-02-24 | 1738.09 |
| 2015-02-25 | 1731.80 |
| 2015-02-26 | 1736.03 |
| 2015-02-27 | 1728.71 |
| 2015-03-02 | 1738.00 |
| 2015-03-03 | 1734.14 |
| 2015-03-04 | 1721.04 |
| 2015-03-05 | 1729.17 |
| 2015-03-06 | 1726.41 |
| 2015-03-09 | 1730.07 |
| 2015-03-10 | 1702.19 |
| 2015-03-11 | 1718.05 |
| 2015-03-12 | 1747.00 |
| 2015-03-13 | 1739.04 |
| 2015-03-16 | 1758.58 |
| 2015-03-17 | 1760.64 |
| 2015-03-18 | 1768.74 |
| 2015-03-19 | 1756.86 |
| 2015-03-20 | 1771.74 |
| 2015-03-23 | 1772.98 |
| 2015-03-24 | 1766.29 |
| 2015-03-25 | 1747.64 |
| 2015-03-26 | 1742.67 |
| 2015-03-27 | 1741.32 |
| 2015-03-30 | 1765.04 |
| 2015-03-31 | 1753.39 |
| 2015-04-01 | 1753.69 |
| 2015-04-02 | 1757.43 |
| 2015-04-03 | . |
| 2015-04-06 | 1770.93 |
| 2015-04-07 | 1759.27 |
| 2015-04-08 | 1770.12 |
| 2015-04-09 | 1774.88 |
| 2015-04-10 | 1779.40 |
| 2015-04-13 | 1785.13 |
| 2015-04-14 | 1789.64 |
| 2015-04-15 | 1786.80 |
| 2015-04-16 | 1785.65 |
| 2015-04-17 | 1765.27 |
| 2015-04-20 | 1775.73 |
| 2015-04-21 | 1760.91 |
| 2015-04-22 | 1758.99 |
| 2015-04-23 | 1763.77 |
| 2015-04-24 | 1770.01 |
| 2015-04-27 | 1755.86 |
| 2015-04-28 | 1765.20 |
| 2015-04-29 | 1751.07 |
| 2015-04-30 | 1736.29 |
| 2015-05-01 | 1745.50 |
| 2015-05-04 | 1753.56 |
| 2015-05-05 | 1741.08 |
| 2015-05-06 | 1743.61 |
| 2015-05-07 | 1755.70 |
| 2015-05-08 | 1766.76 |
| 2015-05-11 | 1766.67 |
| 2015-05-12 | 1760.72 |
| 2015-05-13 | 1760.77 |
| 2015-05-14 | 1778.55 |
| 2015-05-15 | 1773.77 |
| 2015-05-18 | 1789.43 |
| 2015-05-19 | 1793.97 |
| 2015-05-20 | 1798.13 |
| 2015-05-21 | 1787.54 |
| 2015-05-22 | 1783.62 |
| 2015-05-25 | . |
| 2015-05-26 | 1770.30 |
| 2015-05-27 | 1779.37 |
| 2015-05-28 | 1779.39 |
| 2015-05-29 | 1770.87 |
| 2015-06-01 | 1775.21 |
| 2015-06-02 | 1776.77 |
| 2015-06-03 | 1791.33 |
| 2015-06-04 | 1774.97 |
| 2015-06-05 | 1772.32 |
| 2015-06-08 | 1758.45 |
| 2015-06-09 | 1754.56 |
| 2015-06-10 | 1808.38 |
| 2015-06-11 | 1829.44 |
| 2015-06-12 | 1824.10 |
| 2015-06-15 | 1819.33 |
| 2015-06-16 | 1838.73 |
| 2015-06-17 | 1839.11 |
| 2015-06-18 | 1855.15 |
| 2015-06-19 | 1848.03 |
| 2015-06-22 | 1854.41 |
| 2015-06-23 | 1859.96 |
| 2015-06-24 | 1843.46 |
| 2015-06-25 | 1832.13 |
| 2015-06-26 | 1838.15 |
| 2015-06-29 | 1802.26 |
| 2015-06-30 | 1811.97 |
| 2015-07-01 | 1850.73 |
| 2015-07-02 | 1848.19 |
| 2015-07-03 | . |
| 2015-07-06 | 1858.35 |
| 2015-07-07 | 1870.40 |
| 2015-07-08 | 1855.32 |
| 2015-07-09 | 1856.86 |
| 2015-07-10 | 1881.84 |
| 2015-07-13 | 1883.20 |
| 2015-07-14 | 1889.23 |
| 2015-07-15 | 1888.29 |
| 2015-07-16 | 1894.00 |
| 2015-07-17 | 1889.65 |
| 2015-07-20 | 1887.73 |
| 2015-07-21 | 1880.95 |
| 2015-07-22 | 1888.32 |
| 2015-07-23 | 1882.61 |
| 2015-07-24 | 1885.06 |
| 2015-07-27 | 1877.82 |
| 2015-07-28 | 1871.54 |
| 2015-07-29 | 1889.41 |
| 2015-07-30 | 1904.06 |
| 2015-07-31 | 1900.00 |
| 2015-08-03 | 1911.07 |
| 2015-08-04 | 1910.84 |
| 2015-08-05 | 1916.12 |
| 2015-08-06 | 1907.25 |
| 2015-08-07 | 1908.45 |
| 2015-08-10 | 1921.85 |
| 2015-08-11 | 1923.03 |
| 2015-08-12 | 1912.69 |
| 2015-08-13 | 1919.30 |
| 2015-08-14 | 1935.63 |
| 2015-08-17 | 1943.46 |
| 2015-08-18 | 1945.51 |
| 2015-08-19 | 1932.42 |
| 2015-08-20 | 1898.42 |
| 2015-08-21 | 1858.01 |
| 2015-08-24 | 1785.09 |
| 2015-08-25 | 1767.42 |
| 2015-08-26 | 1798.45 |
| 2015-08-27 | 1833.01 |
| 2015-08-28 | 1827.86 |
| 2015-08-31 | 1823.22 |
| 2015-09-01 | 1788.31 |
| 2015-09-02 | 1813.09 |
| 2015-09-03 | 1819.20 |
| 2015-09-04 | 1797.14 |
| 2015-09-07 | . |
| 2015-09-08 | 1827.37 |
| 2015-09-09 | 1815.92 |
| 2015-09-10 | 1822.84 |
| 2015-09-11 | 1831.02 |
| 2015-09-14 | 1827.90 |
| 2015-09-15 | 1838.39 |
| 2015-09-16 | 1846.13 |
| 2015-09-17 | 1841.10 |
| 2015-09-18 | 1816.32 |
| 2015-09-21 | 1836.50 |
| 2015-09-22 | 1822.76 |
| 2015-09-23 | 1825.03 |
| 2015-09-24 | 1829.69 |
| 2015-09-25 | 1835.91 |
| 2015-09-28 | 1809.32 |
| 2015-09-29 | 1814.63 |
| 2015-09-30 | 1827.44 |
| 2015-10-01 | 1817.83 |
| 2015-10-02 | 1831.55 |
| 2015-10-05 | 1852.01 |
| 2015-10-06 | 1846.42 |
| 2015-10-07 | 1863.05 |
| 2015-10-08 | 1880.58 |
| 2015-10-09 | 1877.11 |
| 2015-10-12 | 1887.16 |
| 2015-10-13 | 1875.92 |
| 2015-10-14 | 1863.95 |
| 2015-10-15 | 1887.86 |
| 2015-10-16 | 1896.44 |
| 2015-10-19 | 1899.77 |
| 2015-10-20 | 1912.80 |
| 2015-10-21 | 1903.02 |
| 2015-10-22 | 1913.88 |
| 2015-10-23 | 1922.95 |
| 2015-10-26 | 1920.91 |
| 2015-10-27 | 1913.83 |
| 2015-10-28 | 1938.40 |
| 2015-10-29 | 1941.56 |
| 2015-10-30 | 1907.63 |
| 2015-11-02 | 1920.33 |
| 2015-11-03 | 1914.27 |
| 2015-11-04 | 1909.35 |
| 2015-11-05 | 1915.75 |
| 2015-11-06 | 1926.99 |
| 2015-11-09 | 1914.51 |
| 2015-11-10 | 1926.04 |
| 2015-11-11 | 1923.01 |
| 2015-11-12 | 1888.19 |
| 2015-11-13 | 1878.11 |
| 2015-11-16 | 1895.71 |
| 2015-11-17 | 1886.86 |
| 2015-11-18 | 1914.99 |
| 2015-11-19 | 1920.96 |
| 2015-11-20 | 1925.36 |
| 2015-11-23 | 1932.01 |
| 2015-11-24 | 1933.06 |
| 2015-11-25 | 1926.48 |
| 2015-11-26 | . |
| 2015-11-27 | 1932.72 |
| 2015-11-30 | 1935.61 |
| 2015-12-01 | 1953.44 |
| 2015-12-02 | 1940.07 |
| 2015-12-03 | 1919.44 |
| 2015-12-04 | 1955.90 |
| 2015-12-07 | 1948.43 |
| 2015-12-08 | 1932.61 |
| 2015-12-09 | 1902.61 |
| 2015-12-10 | 1896.31 |
| 2015-12-11 | 1876.57 |
| 2015-12-14 | 1873.78 |
| 2015-12-15 | 1884.97 |
| 2015-12-16 | 1887.50 |
| 2015-12-17 | 1870.01 |
| 2015-12-18 | 1844.21 |
| 2015-12-21 | 1857.80 |
| 2015-12-22 | 1877.28 |
| 2015-12-23 | 1887.39 |
| 2015-12-24 | 1898.25 |
| 2015-12-25 | . |
| 2015-12-28 | 1903.51 |
| 2015-12-29 | 1916.41 |
| 2015-12-30 | 1905.30 |
| 2015-12-31 | 1879.34 |
| 2016-01-01 | . |
| 2016-01-04 | 1850.31 |
| 2016-01-05 | 1863.57 |
| 2016-01-06 | 1847.86 |
| 2016-01-07 | 1816.33 |
| 2016-01-08 | 1798.62 |
| 2016-01-11 | 1804.86 |
| 2016-01-12 | 1809.85 |
| 2016-01-13 | 1776.87 |
| 2016-01-14 | 1801.63 |
| 2016-01-15 | 1778.56 |
| 2016-01-18 | . |
| 2016-01-19 | 1770.59 |
| 2016-01-20 | 1742.88 |
| 2016-01-21 | 1742.34 |
| 2016-01-22 | 1770.71 |
| 2016-01-25 | 1743.90 |
| 2016-01-26 | 1769.66 |
| 2016-01-27 | 1758.95 |
| 2016-01-28 | 1774.68 |
| 2016-01-29 | 1816.85 |
| 2016-02-01 | 1822.01 |
| 2016-02-02 | 1797.04 |
| 2016-02-03 | 1806.14 |
| 2016-02-04 | 1797.17 |
| 2016-02-05 | 1793.49 |
| 2016-02-08 | 1806.52 |
| 2016-02-09 | 1803.68 |
| 2016-02-10 | 1806.78 |
| 2016-02-11 | 1781.74 |
| 2016-02-12 | 1819.68 |
| 2016-02-15 | . |
| 2016-02-16 | 1829.86 |
| 2016-02-17 | 1837.53 |
| 2016-02-18 | 1849.03 |
| 2016-02-19 | 1852.61 |
| 2016-02-22 | 1859.86 |
| 2016-02-23 | 1844.11 |
| 2016-02-24 | 1856.17 |
| 2016-02-25 | 1874.89 |
| 2016-02-26 | 1865.05 |
| 2016-02-29 | 1851.79 |
| 2016-03-01 | 1889.69 |
| 2016-03-02 | 1896.10 |
| 2016-03-03 | 1903.02 |
| 2016-03-04 | 1907.22 |
| 2016-03-07 | 1900.78 |
| 2016-03-08 | 1886.72 |
| 2016-03-09 | 1891.93 |
| 2016-03-10 | 1895.80 |
| 2016-03-11 | 1930.06 |
| 2016-03-14 | 1918.22 |
| 2016-03-15 | 1917.55 |
| 2016-03-16 | 1925.85 |
| 2016-03-17 | 1942.91 |
| 2016-03-18 | 1941.32 |
| 2016-03-21 | 1946.40 |
| 2016-03-22 | 1946.40 |
| 2016-03-23 | 1941.35 |
| 2016-03-24 | 1925.10 |
| 2016-03-25 | . |
| 2016-03-28 | 1946.58 |
| 2016-03-29 | 1957.71 |
| 2016-03-30 | 1970.29 |
| 2016-03-31 | 1966.76 |
| 2016-04-01 | 1982.56 |
| 2016-04-04 | 1963.60 |
| 2016-04-05 | 1940.25 |
| 2016-04-06 | 1933.20 |
| 2016-04-07 | 1918.60 |
| 2016-04-08 | 1918.68 |
| 2016-04-11 | 1913.36 |
| 2016-04-12 | 1936.42 |
| 2016-04-13 | 1953.87 |
| 2016-04-14 | 1951.83 |
| 2016-04-15 | 1960.96 |
| 2016-04-18 | 1968.53 |
| 2016-04-19 | 1965.51 |
| 2016-04-20 | 1970.02 |
| 2016-04-21 | 1931.46 |
| 2016-04-22 | 1950.08 |
| 2016-04-25 | 1948.89 |
| 2016-04-26 | 1946.58 |
| 2016-04-27 | 1944.10 |
| 2016-04-28 | 1930.80 |
| 2016-04-29 | 1941.51 |
| 2016-05-02 | 1960.97 |
| 2016-05-03 | 1955.60 |
| 2016-05-04 | 1949.24 |
| 2016-05-05 | 1954.84 |
| 2016-05-06 | 1951.90 |
| 2016-05-09 | 1959.30 |
| 2016-05-10 | 1978.08 |
| 2016-05-11 | 1966.42 |
| 2016-05-12 | 1978.55 |
| 2016-05-13 | 1973.08 |
| 2016-05-16 | 1978.05 |
| 2016-05-17 | 1956.72 |
| 2016-05-18 | 1978.69 |
| 2016-05-19 | 1968.89 |
| 2016-05-20 | 1980.85 |
| 2016-05-23 | 1968.92 |
| 2016-05-24 | 1996.97 |
| 2016-05-25 | 1995.17 |
| 2016-05-26 | 1993.84 |
| 2016-05-27 | 2004.99 |
| 2016-05-30 | . |
| 2016-05-31 | 2013.09 |
| 2016-06-01 | 2017.52 |
| 2016-06-02 | 2020.85 |
| 2016-06-03 | 2005.84 |
| 2016-06-06 | 2004.58 |
| 2016-06-07 | 2001.37 |
| 2016-06-08 | 2011.32 |
| 2016-06-09 | 2013.20 |
| 2016-06-10 | 1993.81 |
| 2016-06-13 | 1964.41 |
| 2016-06-14 | 1951.56 |
| 2016-06-15 | 1938.68 |
| 2016-06-16 | 1949.82 |
| 2016-06-17 | 1948.54 |
| 2016-06-20 | 1958.62 |
| 2016-06-21 | 1968.22 |
| 2016-06-22 | 1969.30 |
| 2016-06-23 | 2000.89 |
| 2016-06-24 | 1937.95 |
| 2016-06-27 | 1893.59 |
| 2016-06-28 | 1935.18 |
| 2016-06-29 | 1969.26 |
| 2016-06-30 | 2022.42 |
| 2016-07-01 | 2009.54 |
| 2016-07-04 | . |
| 2016-07-05 | 1989.67 |
| 2016-07-06 | 1994.07 |
| 2016-07-07 | 1990.66 |
| 2016-07-08 | 2010.83 |
| 2016-07-11 | 2016.33 |
| 2016-07-12 | 2016.91 |
| 2016-07-13 | 2014.42 |
| 2016-07-14 | 2015.41 |
| 2016-07-15 | 2011.15 |
| 2016-07-18 | 2001.29 |
| 2016-07-19 | 2002.92 |
| 2016-07-20 | 2016.30 |
| 2016-07-21 | 2013.52 |
| 2016-07-22 | 2036.10 |
| 2016-07-25 | 2029.79 |
| 2016-07-26 | 2029.11 |
| 2016-07-27 | 2033.13 |
| 2016-07-28 | 2043.33 |
| 2016-07-29 | 2039.96 |
| 2016-08-01 | 2038.46 |
| 2016-08-02 | 2035.95 |
| 2016-08-03 | 2038.86 |
| 2016-08-04 | 2039.37 |
| 2016-08-05 | 2053.66 |
| 2016-08-08 | 2057.34 |
| 2016-08-09 | 2060.51 |
| 2016-08-10 | 2060.09 |
| 2016-08-11 | 2052.00 |
| 2016-08-12 | 2046.42 |
| 2016-08-15 | 2055.65 |
| 2016-08-16 | 2047.34 |
| 2016-08-17 | 2041.58 |
| 2016-08-18 | 2056.78 |
| 2016-08-19 | 2052.50 |
| 2016-08-22 | 2058.28 |
| 2016-08-23 | 2052.19 |
| 2016-08-24 | 2056.77 |
| 2016-08-25 | 2067.65 |
| 2016-08-26 | 2063.07 |
| 2016-08-29 | 2079.48 |
| 2016-08-30 | 2090.46 |
| 2016-08-31 | 2094.16 |
| 2016-09-01 | 2087.20 |
| 2016-09-02 | 2102.10 |
| 2016-09-05 | . |
| 2016-09-06 | 2104.43 |
| 2016-09-07 | 2115.48 |
| 2016-09-08 | 2100.45 |
| 2016-09-09 | 2060.37 |
| 2016-09-12 | 2078.33 |
| 2016-09-13 | 2058.23 |
| 2016-09-14 | 2045.40 |
| 2016-09-15 | 2060.69 |
| 2016-09-16 | 2044.05 |
| 2016-09-19 | 2061.86 |
| 2016-09-20 | 2062.70 |
| 2016-09-21 | 2088.84 |
| 2016-09-22 | 2103.41 |
| 2016-09-23 | 2073.36 |
| 2016-09-26 | 2056.17 |
| 2016-09-27 | 2069.21 |
| 2016-09-28 | 2086.66 |
| 2016-09-29 | 2063.33 |
| 2016-09-30 | 2070.77 |
#2016-10-03|2055.66
#2016-10-04|2102.04
#2016-10-05|2107.55
#2016-10-06|2101.09
#2016-10-07|2119.54
#2016-10-10|2128.00
#2016-10-11|2114.76
#2016-10-12|2139.43
#2016-10-13|2135.69
#2016-10-14|2144.51
#2016-10-17|2144.09
#2016-10-18|2143.34
#2016-10-19|2138.85
#2016-10-20|2107.30
#2016-10-21|2095.29
#2016-10-24|2095.67
#2016-10-25|2102.73
#2016-10-26|2105.65
#2016-10-27|2088.06
#2016-10-28|2088.49
#2016-10-31|2098.78
#2016-11-01|2087.30
#2016-11-02|2092.15
#2016-11-03|2089.80
#2016-11-04|2094.51
#2016-11-07|2116.68
#2016-11-08|2129.12
#2016-11-09|2148.69
#2016-11-10|2179.76
#2016-11-11|2203.61
#2016-11-14|2223.79
#2016-11-15|2226.14
#2016-11-16|2225.00
#2016-11-17|2242.35
#2016-11-18|2242.30
#2016-11-21|2243.24
#2016-11-22|2245.89
#2016-11-23|2262.13
#2016-11-24| .
#2016-11-25|2273.09
#2016-11-28|2261.57
#2016-11-29|2270.08
#2016-11-30|2253.15
#2016-12-01|2261.11
#2016-12-02|2256.06
#2016-12-05|2264.23
#2016-12-06|2291.20
#2016-12-07|2308.22
#2016-12-08|2329.70
#2016-12-09|2332.25
#2016-12-12|2345.25
#2016-12-13|2342.58
#2016-12-14|2324.78
#2016-12-15|2323.65
#2016-12-16|2330.11
#2016-12-19|2362.89
#2016-12-20|2366.77
#2016-12-21|2369.27
#2016-12-22|2369.60
#2016-12-23|2374.28
#2016-12-26| .
#2016-12-27|2366.97
#2016-12-28|2353.00
#2016-12-29|2358.42
#2016-12-30|2358.32
#2017-01-02| .
#2017-01-03|2362.00
#2017-01-04|2380.10
#2017-01-05|2366.14
#2017-01-06|2370.75
#2017-01-09|2344.19
#2017-01-10|2356.68
#2017-01-11|2365.48
#2017-01-12|2354.99
#2017-01-13|2359.14
#2017-01-16| .
#2017-01-17|2348.60
#2017-01-18|2367.79
#2017-01-19|2359.30
#2017-01-20|2355.26
#2017-01-23|2351.79
#2017-01-24|2367.38
#2017-01-25|2379.70
#2017-01-26|2392.88
#2017-01-27|2386.41
#2017-01-30|2368.78
#2017-01-31|2370.67
#2017-02-01|2381.00
#2017-02-02|2403.58
#2017-02-03|2413.35
#2017-02-06|2408.81
#2017-02-07|2408.72
#2017-02-08|2408.84
#2017-02-09|2422.43
#2017-02-10|2433.42
#2017-02-13|2443.59
#2017-02-14|2448.24
#2017-02-15|2457.43
#2017-02-16|2477.21
#2017-02-17|2471.80
#2017-02-20| .
#2017-02-21|2474.98
#2017-02-22|2481.62
#2017-02-23|2491.61
#2017-02-24|2490.77
#2017-02-27|2471.88
#2017-02-28|2471.62
#2017-03-01|2508.87
#2017-03-02|2480.37
#2017-03-03|2476.22
#2017-03-06|2462.45
#2017-03-07|2459.01
#2017-03-08|2453.81
#2017-03-09|2453.88
#2017-03-10|2465.47
#2017-03-13|2469.98
#2017-03-14|2470.05
#2017-03-15|2479.01
#2017-03-16|2471.84
#2017-03-17|2458.06
#2017-03-20|2442.63
#2017-03-21|2411.69
#2017-03-22|2408.01
#2017-03-23|2413.67
#2017-03-24|2404.99
#2017-03-27|2403.56
#2017-03-28|2419.85
#2017-03-29|2408.93
#2017-03-30|2424.88
#2017-03-31|2421.65
#2017-04-03|2404.63
#2017-04-04|2428.41
#2017-04-05|2398.26
#2017-04-06|2400.18
#2017-04-07|2395.25
#2017-04-10|2403.14
#2017-04-11|2400.32
#2017-04-12|2382.16
#2017-04-13|2357.31
#2017-04-14| .
#2017-04-17|2391.57
#2017-04-18|2387.86
#2017-04-19|2385.89
#2017-04-20|2400.59
#2017-04-21|2389.27
#2017-04-24|2416.01
#2017-04-25|2437.84
#2017-04-26|2451.74
#2017-04-27|2459.12
#2017-04-28|2427.88
#2017-05-01|2428.00
#2017-05-02|2409.35
#2017-05-03|2408.54
#2017-05-04|2417.22
#2017-05-05|2410.02
#2017-05-08|2397.13
#2017-05-09|2365.40
#2017-05-10|2371.75
#2017-05-11|2363.48
#2017-05-12|2346.56
#2017-05-15|2356.50
#2017-05-16|2353.56
#2017-05-17|2330.99
#2017-05-18|2347.08
#2017-05-19|2353.91
#2017-05-22|2365.85
#2017-05-23|2378.48
#2017-05-24|2384.17
#2017-05-25|2401.01
#2017-05-26|2405.04
#2017-05-29| .
#2017-05-30|2391.63
#2017-05-31|2409.93
#2017-06-01|2438.55
#2017-06-02|2434.24
#2017-06-05|2410.30
#2017-06-06|2387.46
#2017-06-07|2393.78
#2017-06-08|2418.49
#2017-06-09|2439.28
#2017-06-12|2443.20
#2017-06-13|2448.12
#2017-06-14|2453.03
#2017-06-15|2460.47
#2017-06-16|2475.18
#2017-06-19|2468.41
#2017-06-20|2452.03
#2017-06-21|2437.40
#2017-06-22|2422.84
#2017-06-23|2416.91
#2017-06-26|2429.48
#2017-06-27|2423.11
#2017-06-28|2450.76
#2017-06-29|2449.83
#2017-06-30|2440.36
#2017-07-03|2477.25
#2017-07-04| .
#2017-07-05|2462.54
#2017-07-06|2444.05
#2017-07-07|2466.04
#2017-07-10|2457.62
#2017-07-11|2445.24
#2017-07-12|2455.93
#2017-07-13|2463.48
#2017-07-14|2463.94
#2017-07-17|2473.82
#2017-07-18|2473.07
#2017-07-19|2488.60
#2017-07-20|2500.57
#2017-07-21|2512.18
#2017-07-24|2522.42
#2017-07-25|2542.04
#2017-07-26|2506.67
#2017-07-27|2480.49
#2017-07-28|2514.61
#2017-07-31|2527.59
#2017-08-01|2540.40
#2017-08-02|2542.63
#2017-08-03|2539.21
#2017-08-04|2533.30
#2017-08-07|2522.72
#2017-08-08|2519.96
#2017-08-09|2519.11
#2017-08-10|2506.98
#2017-08-11|2501.56
#2017-08-14|2521.64
#2017-08-15|2512.52
#2017-08-16|2513.79
#2017-08-17|2479.58
#2017-08-18|2476.70
#2017-08-21|2472.84
#2017-08-22|2486.54
#2017-08-23|2476.24
#2017-08-24|2460.95
#2017-08-25|2475.34
#2017-08-28|2447.34
#2017-08-29|2436.25
#2017-08-30|2437.30
#2017-08-31|2444.54
#2017-09-01|2440.93
#2017-09-04| .
#2017-09-05|2338.26
#2017-09-06|2342.83
#2017-09-07|2281.00
#2017-09-08|2358.14
#2017-09-11|2414.34
#2017-09-12|2435.57
#2017-09-13|2435.61
#2017-09-14|2415.52
#2017-09-15|2428.75
#2017-09-18|2419.79
#2017-09-19|2415.54
#2017-09-20|2424.94
#2017-09-21|2423.51
#2017-09-22|2430.07
#2017-09-25|2431.39
#2017-09-26|2425.34
#2017-09-27|2427.94
#2017-09-28|2436.34
#2017-09-29|2443.13
#2017-10-02|2461.78
#2017-10-03|2467.99
#2017-10-04|2455.06
#2017-10-05|2458.85
#2017-10-06|2450.45
#2017-10-09|2440.42
#2017-10-10|2453.27
#2017-10-11|2448.10
#2017-10-12|2454.83
#2017-10-13|2475.13
#2017-10-16|2478.66
#2017-10-17|2480.36
#2017-10-18|2488.67
#2017-10-19|2503.45
#2017-10-20|2505.19
#2017-10-23|2497.65
#2017-10-24|2496.79
#2017-10-25|2486.18
#2017-10-26|2500.38
#2017-10-27|2510.78
#2017-10-30|2516.34
#2017-10-31|2516.70
#2017-11-01|2511.18
#2017-11-02|2508.49
#2017-11-03|2524.22
#2017-11-06|2535.88
#2017-11-07|2530.54
#2017-11-08|2525.83
#2017-11-09|2535.14
#2017-11-10|2531.49
#2017-11-13|2521.78
#2017-11-14|2525.63
#2017-11-15|2531.41
#2017-11-16|2510.57
#2017-11-17|2510.47
#2017-11-20|2510.08
#2017-11-21|2515.11
#2017-11-22|2501.08
#2017-11-23| .
#2017-11-24|2504.71
#2017-11-27|2525.33
#2017-11-28|2550.36
#2017-11-29|2565.30
#2017-11-30|2552.72
#2017-12-01|2546.22
#2017-12-04|2544.27
#2017-12-05|2520.71
#2017-12-06|2515.91
#2017-12-07|2510.41
#2017-12-08|2524.82
#2017-12-11|2526.78
#2017-12-12|2529.47
#2017-12-13|2494.70
#2017-12-14|2479.04
#2017-12-15|2507.35
#2017-12-18|2505.34
#2017-12-19|2508.08
#2017-12-20|2506.64
#2017-12-21|2509.83
#2017-12-22|2512.49
#2017-12-25| .
#2017-12-26|2517.75
#2017-12-27|2522.05
#2017-12-28|2533.13
#2017-12-29|2523.10
#2018-01-01| .
#2018-01-02|2485.55
#2018-01-03|2493.55
#2018-01-04|2515.42
#2018-01-05|2518.29
#2018-01-08|2511.14
#2018-01-09|2501.55
#2018-01-10|2504.63
#2018-01-11|2524.77
#2018-01-12|2535.24
#2018-01-15| .
#2018-01-16|2531.48
#2018-01-17|2555.38
#2018-01-18|2540.05
#2018-01-19|2555.99
#2018-01-22|2625.96
#2018-01-23|2638.02
#2018-01-24|2640.62
#2018-01-25|2659.07
#2018-01-26|2684.19
#2018-01-29|2665.44
#2018-01-30|2653.35
#2018-01-31|2643.74
#2018-02-01|2681.03
#2018-02-02|2645.73
#2018-02-05|2576.45
#2018-02-06|2577.98
#2018-02-07|2589.52
#2018-02-08|2512.24
#2018-02-09|2528.81
#2018-02-12|2545.82
#2018-02-13|2553.83
#2018-02-14|2599.64
#2018-02-15|2609.19
#2018-02-16|2626.73
#2018-02-19| .
#2018-02-20|2610.05
#2018-02-21|2609.57
#2018-02-22|2593.35
#2018-02-23|2614.90
#2018-02-26|2634.40
#2018-02-27|2621.36
#2018-02-28|2598.83
#2018-03-01|2571.08
#2018-03-02|2580.86
#2018-03-05|2654.25
#2018-03-06|2671.08
#2018-03-07|2674.28
#2018-03-08|2673.87
#2018-03-09|2733.85
#2018-03-12|2720.89
#2018-03-13|2720.94
#2018-03-14|2702.09
#2018-03-15|2701.92
#2018-03-16|2720.17
#2018-03-19|2726.21
#2018-03-20|2730.79
#2018-03-21|2723.20
#2018-03-22|2662.41
#2018-03-23|2608.86
#2018-03-26|2673.03
#2018-03-27|2636.94
#2018-03-28|2682.81
#2018-03-29|2688.98
#2018-03-30| .
#2018-04-02|2642.11
#2018-04-03|2676.23
#2018-04-04|2690.44
#2018-04-05|2689.33
#2018-04-06|2645.69
#2018-04-09|2638.13
#2018-04-10|2647.07
#2018-04-11|2650.15
#2018-04-12|2657.04
#2018-04-13|2643.72
#2018-04-16|2671.59
#2018-04-17|2669.13
#2018-04-18|2658.83
#2018-04-19|2660.71
#2018-04-20|2671.26
#2018-04-23|2674.04
#2018-04-24|2667.82
#2018-04-25|2668.01
#2018-04-26|2664.66
#2018-04-27|2666.98
#2018-04-30|2624.09
#2018-05-01|2638.06
#2018-05-02|2587.98
#2018-05-03|2571.27
#2018-05-04|2602.18
#2018-05-07|2609.80
#2018-05-08|2610.83
#2018-05-09|2607.46
#2018-05-10|2621.77
#2018-05-11|2626.98
#2018-05-14|2608.11
#2018-05-15|2605.42
#2018-05-16|2609.80
#2018-05-17|2611.28
#2018-05-18|2609.82
#2018-05-21|2637.48
#2018-05-22|2635.61
#2018-05-23|2621.92
#2018-05-24|2622.29
#2018-05-25|2620.20
#2018-05-28| .
#2018-05-29|2585.77
#2018-05-30|2619.43
#2018-05-31|2595.27
#2018-06-01|2605.61
#2018-06-04|2616.85
#2018-06-05|2614.19
#2018-06-06|2636.13
#2018-06-07|2650.57
#2018-06-08|2670.59
#2018-06-11|2658.15
#2018-06-12|2632.39
#2018-06-13|2624.00
#2018-06-14|2606.98
#2018-06-15|2608.69
#2018-06-18|2603.16
#2018-06-19|2607.93
#2018-06-20|2591.80
#2018-06-21|2562.72
#2018-06-22|2578.73
#2018-06-25|2572.55
#2018-06-26|2558.06
#2018-06-27|2522.04
#2018-06-28|2542.57
#2018-06-29|2547.87
#2018-07-02|2538.05
#2018-07-03|2545.53
#2018-07-04| .
#2018-07-05|2565.20
#2018-07-06|2581.95
#2018-07-09|2628.70
#2018-07-10|2631.49
#2018-07-11|2626.82
#2018-07-12|2616.11
#2018-07-13|2618.37
#2018-07-16|2638.57
#2018-07-17|2640.13
#2018-07-18|2670.36
#2018-07-19|2660.72
#2018-07-20|2662.00
#2018-07-23|2667.50
#2018-07-24|2661.47
#2018-07-25|2675.03
#2018-07-26|2717.65
#2018-07-27|2701.43
#2018-07-30|2709.33
#2018-07-31|2718.88
#2018-08-01|2719.34
#2018-08-02|2719.25
#2018-08-03|2729.12
#2018-08-06|2729.60
#2018-08-07|2722.61
#2018-08-08|2724.60
#2018-08-09|2720.38
#2018-08-10|2710.84
#2018-08-13|2703.62
#2018-08-14|2717.84
#2018-08-15|2724.24
#2018-08-16|2749.12
#2018-08-17|2759.35
#2018-08-20|2765.40
#2018-08-21|2779.50
#2018-08-22|2760.63
#2018-08-23|2754.57
#2018-08-24|2770.84
#2018-08-27|2778.98
#2018-08-28|2774.31
#2018-08-29|2772.24
#2018-08-30|2752.04
#2018-08-31|2757.41
#2018-09-03| .
#2018-09-04|2768.37
#2018-09-05|2780.23
#2018-09-06|2773.61
#2018-09-07|2758.80
#2018-09-10|2740.56
#2018-09-11|2745.56
#2018-09-12|2732.38
#2018-09-13|2768.35
#2018-09-14|2788.75
#2018-09-17|2765.64
#2018-09-18|2775.30
#2018-09-19|2786.53
#2018-09-20|2804.42
#2018-09-21|2805.43
#2018-09-24|2783.43
#2018-09-25|2778.99
#2018-09-26|2764.90
#2018-09-27|2762.23
#2018-09-28|2779.90
#2018-10-01|2740.48
#2018-10-02|2751.77
#2018-10-03|2758.19
#2018-10-04|2756.67
#2018-10-05|2746.01
#2018-10-08|2761.46
#2018-10-09|2776.19
#2018-10-10|2699.06
#2018-10-11|2606.30
#2018-10-12|2583.33
#2018-10-15|2585.46
#2018-10-16|2619.45
#2018-10-17|2626.05
#2018-10-18|2596.71
#2018-10-19|2619.12
#2018-10-22|2596.56
#2018-10-23|2560.14
#2018-10-24|2510.22
#2018-10-25|2555.65
#2018-10-26|2569.30
#2018-10-29|2584.89
#2018-10-30|2633.36
#2018-10-31|2621.18
#2018-11-01|2634.21
#2018-11-02|2619.58
#2018-11-05|2651.39
#2018-11-06|2685.35
#2018-11-07|2717.90
#2018-11-08|2716.16
#2018-11-09|2702.16
#2018-11-12|2650.60
#2018-11-13|2656.87
#2018-11-14|2609.18
#2018-11-15|2657.98
#2018-11-16|2666.06
#2018-11-19|2674.04
#2018-11-20|2646.05
#2018-11-21|2650.99
#2018-11-22| .
#2018-11-23|2652.28
#2018-11-26|2676.92
#2018-11-27|2648.70
#2018-11-28|2700.01
#2018-11-29|2701.94
#2018-11-30|2718.19
#2018-12-03|2728.88
#2018-12-04|2664.81
#2018-12-05| .
#2018-12-06|2658.32
#2018-12-07|2634.58
#2018-12-10|2610.86
#2018-12-11|2592.09
#2018-12-12|2601.24
#2018-12-13|2585.02
#2018-12-14|2574.51
#2018-12-17|2531.45
#2018-12-18|2546.98
#2018-12-19|2537.37
#2018-12-20|2514.26
#2018-12-21|2492.66
#2018-12-24|2417.47
#2018-12-25| .
#2018-12-26|2511.32
#2018-12-27|2540.50
#2018-12-28|2545.87
#2018-12-31|2577.85
#2019-01-01| .
#2019-01-02|2543.20
#2019-01-03|2516.96
#2019-01-04|2576.56
#2019-01-07|2562.08
#2019-01-08|2577.94
#2019-01-09|2592.09
#2019-01-10|2614.68
#2019-01-11|2606.08
#2019-01-14|2610.66
#2019-01-15|2624.13
#2019-01-16|2640.60
#2019-01-17|2651.50
#2019-01-18|2673.99
#2019-01-21| .
#2019-01-22|2653.45
#2019-01-23|2671.51
#2019-01-24|2655.37
#2019-01-25|2651.35
#2019-01-28|2651.31
#2019-01-29|2624.70
#2019-01-30|2654.40
#2019-01-31|2670.91
#2019-02-01|2700.53
#2019-02-04|2697.95
#2019-02-05|2714.27
#2019-02-06|2714.41
#2019-02-07|2726.74
#2019-02-08|2720.86
#2019-02-11|2731.03
#2019-02-12|2745.45
#2019-02-13|2757.52
#2019-02-14|2742.29
#2019-02-15|2771.27
#2019-02-18| .
#2019-02-19|2788.38
#2019-02-20|2808.07
#2019-02-21|2794.32
#2019-02-22|2805.89
#2019-02-25|2801.85
#2019-02-26|2791.82
#2019-02-27|2798.19
#2019-02-28|2811.06
#2019-03-01|2831.47
#2019-03-04|2811.21
#2019-03-05|2801.42
#2019-03-06|2780.19
#2019-03-07|2757.18
#2019-03-08|2748.29
#2019-03-11|2764.16
#2019-03-12|2763.36
#2019-03-13|2763.20
#2019-03-14|2773.12
#2019-03-15|2779.59
#2019-03-18|2787.97
#2019-03-19|2753.42
#2019-03-20|2717.26
#2019-03-21|2748.16
#2019-03-22|2727.96
#2019-03-25|2729.02
#2019-03-26|2741.53
#2019-03-27|2746.02
#2019-03-28|2747.30
#2019-03-29|2745.94
#2019-04-01|2781.44
#2019-04-02|2757.60
#2019-04-03|2767.50
#2019-04-04|2776.64
#2019-04-05|2783.68
#2019-04-08|2783.03
#2019-04-09|2755.83
#2019-04-10|2790.40
#2019-04-11|2822.66
#2019-04-12|2846.58
#2019-04-15|2845.14
#2019-04-16|2883.23
#2019-04-17|2864.84
#2019-04-18|2880.64
#2019-04-19| .
#2019-04-22|2862.16
#2019-04-23|2892.72
#2019-04-24|2903.23
#2019-04-25|2904.78
#2019-04-26|2931.10
#2019-04-29|2937.23
#2019-04-30|2960.21
#2019-05-01|2945.02
#2019-05-02|2945.72
#2019-05-03|2973.75
#2019-05-06|2976.49
#2019-05-07|2952.94
#2019-05-08|2949.59
#2019-05-09|2961.14
#2019-05-10|2987.36
#2019-05-13|2930.81
#2019-05-14|2947.20
#2019-05-15|2966.64
#2019-05-16|2998.22
#2019-05-17|2978.37
#2019-05-20|2986.76
#2019-05-21|2997.16
#2019-05-22|3008.64
#2019-05-23|2985.61
#2019-05-24|2999.99
#2019-05-27| .
#2019-05-28|2959.51
#2019-05-29|2964.25
#2019-05-30|2953.34
#2019-05-31|2957.65
#2019-06-03|3000.81
#2019-06-04|3016.64
#2019-06-05|3046.31
#2019-06-06|3045.96
#2019-06-07|3051.13
#2019-06-10|3046.06
#2019-06-11|3043.50
#2019-06-12|3061.47
#2019-06-13|3074.57
#2019-06-14|3093.77
#2019-06-17|3076.72
#2019-06-18|3087.33
#2019-06-19|3107.90
#2019-06-20|3135.82
#2019-06-21|3105.96
#2019-06-24|3099.19
#2019-06-25|3100.23
#2019-06-26|3029.05
#2019-06-27|3060.72
#2019-06-28|3090.91
#2019-07-01|3129.80
#2019-07-02|3142.59
#2019-07-03|3179.02
#2019-07-04| .
#2019-07-05|3186.43
#2019-07-08|3175.42
#2019-07-09|3186.90
#2019-07-10|3178.99
#2019-07-11|3170.44
#2019-07-12|3191.68
#2019-07-15|3190.20
#2019-07-16|3184.36
#2019-07-17|3160.25
#2019-07-18|3174.21
#2019-07-19|3148.99
#2019-07-22|3138.00
#2019-07-23|3156.07
#2019-07-24|3185.62
#2019-07-25|3188.24
#2019-07-26|3204.12
#2019-07-29|3176.99
#2019-07-30|3160.98
#2019-07-31|3147.35
#2019-08-01|3128.58
#2019-08-02|3128.04
#2019-08-05|3042.35
#2019-08-06|3102.69
#2019-08-07|3137.07
#2019-08-08|3198.18
#2019-08-09|3192.15
#2019-08-12|3159.64
#2019-08-13|3187.08
#2019-08-14|3103.88
#2019-08-15|3127.01
#2019-08-16|3167.85
#2019-08-19|3191.35
#2019-08-20|3152.80
#2019-08-21|3164.68
#2019-08-22|3185.23
#2019-08-23|3111.03
#2019-08-26|3138.85
#2019-08-27|3123.97
#2019-08-28|3114.86
#2019-08-29|3141.18
#2019-08-30|3143.07
#2019-09-02| .
#2019-09-03|3155.44
#2019-09-04|3192.45
#2019-09-05|3205.42
#2019-09-06|3215.07
#2019-09-09|3223.86
#2019-09-10|3189.16
#2019-09-11|3205.72
#2019-09-12|3209.18
#2019-09-13|3208.48
#2019-09-16|3206.17
#2019-09-17|3241.46
#2019-09-18|3246.70
#2019-09-19|3242.03
#2019-09-20|3232.22
#2019-09-23|3245.89
#2019-09-24|3250.39
#2019-09-25|3267.69
#2019-09-26|3272.80
#2019-09-27|3250.84
#2019-09-30|3262.01
#2019-10-01|3221.82
#2019-10-02|3166.87
#2019-10-03|3181.08
#2019-10-04|3229.27
#2019-10-07|3204.19
#2019-10-08|3139.09
#2019-10-09|3157.63
#2019-10-10|3162.61
#2019-10-11|3187.36
#2019-10-14|3185.67
#2019-10-15|3198.66
#2019-10-16|3197.61
#2019-10-17|3216.43
#2019-10-18|3229.63
#2019-10-21|3249.04
#2019-10-22|3199.05
#2019-10-23|3195.48
#2019-10-24|3189.53
#2019-10-25|3172.74
#2019-10-28|3156.76
#2019-10-29|3211.18
#2019-10-30|3205.94
#2019-10-31|3208.48
#2019-11-01|3214.87
#2019-11-04|3199.57
#2019-11-05|3207.30
#2019-11-06|3242.57
#2019-11-07|3243.65
#2019-11-08|3259.07
#2019-11-11|3255.37
#2019-11-12|3265.85
#2019-11-13|3263.40
#2019-11-14|3265.61
#2019-11-15|3248.57
#2019-11-18|3249.36
#2019-11-19|3260.13
#2019-11-20|3262.21
#2019-11-21|3228.17
#2019-11-22|3235.56
#2019-11-25|3241.19
#2019-11-26|3280.63
#2019-11-27|3295.06
#2019-11-28|3295.06
#2019-11-29|3255.25
#2019-12-02|3234.61
#2019-12-03|3210.83
#2019-12-04|3228.44
#2019-12-05|3241.93
#2019-12-06|3264.88
#2019-12-09|3275.30
#2019-12-10|3267.35
#2019-12-11|3270.16
#2019-12-12|3297.91
#2019-12-13|3282.67
#2019-12-16|3307.30
#2019-12-17|3336.74
#2019-12-18|3299.67
#2019-12-19|3296.98
#2019-12-20|3309.47
#2019-12-23|3264.70
#2019-12-24|3260.29
#2019-12-25| .
#2019-12-26|3261.32
#2019-12-27|3263.50
#2019-12-30|3275.26
#2019-12-31|3278.69
#2020-01-01| .
#2020-01-02|3290.23
#2020-01-03|3287.08
#2020-01-06|3283.24
#2020-01-07|3250.60
#2020-01-08|3253.02
#2020-01-09|3281.51
#2020-01-10|3255.35
#2020-01-13|3268.24
#2020-01-14|3267.72
#2020-01-15|3281.62
#2020-01-16|3317.05
#2020-01-17|3337.22
#2020-01-20| .
#2020-01-21|3314.63
#2020-01-22|3320.95
#2020-01-23|3316.75
#2020-01-24|3313.59
#2020-01-27|3282.35
#2020-01-28|3324.52
#2020-01-29|3300.78
#2020-01-30|3343.01
#2020-01-31|3290.19
#2020-02-03|3328.78
#2020-02-04|3347.40
#2020-02-05|3393.22
#2020-02-06|3388.26
#2020-02-07|3388.99
#2020-02-10|3402.24
#2020-02-11|3428.86
#2020-02-12|3394.95
#2020-02-13|3426.75
#2020-02-14|3428.43
#2020-02-17| .
#2020-02-18|3418.50
#2020-02-19|3414.88
#2020-02-20|3386.97
#2020-02-21|3372.33
#2020-02-24|3296.99
#2020-02-25|3206.71
#2020-02-26|3174.82
#2020-02-27|3038.26
#2020-02-28|2903.97
#2020-03-02|3074.79
#2020-03-03|3002.88
#2020-03-04|3131.43
#2020-03-05|3026.72
#2020-03-06|3000.39
#2020-03-09|2739.31
#2020-03-10|2815.94
#2020-03-11|2665.77
#2020-03-12|2410.01
#2020-03-13|2612.84
#2020-03-16|2258.28
#2020-03-17|2403.48
#2020-03-18|2104.92
#2020-03-19|2126.51
#2020-03-20|2083.51
#2020-03-23|1985.47
#2020-03-24|2195.52
#2020-03-25|2249.77
#2020-03-26|2400.29
#2020-03-27|2358.68
#2020-03-30|2450.69
#2020-03-31|2376.10
#2020-04-01|2269.82
#2020-04-02|2297.54
#2020-04-03|2208.89
#2020-04-06|2358.54
#2020-04-07|2400.03
#2020-04-08|2504.70
#2020-04-09|2629.76
#2020-04-10|2629.76
#2020-04-13|2558.06
#2020-04-14|2577.56
#2020-04-15|2435.46
#2020-04-16|2404.61
#2020-04-17|2505.97
#2020-04-20|2426.99
#2020-04-21|2342.92
#2020-04-22|2324.67
#2020-04-23|2295.24
#2020-04-24|2309.62
#2020-04-27|2406.26
#2020-04-28|2437.35
#2020-04-29|2507.46
#2020-04-30|2393.94
#2020-05-01|2299.33
#2020-05-04|2304.65
#2020-05-05|2323.79
#2020-05-06|2246.76
#2020-05-07|2339.73
#2020-05-08|2398.37
#2020-05-11|2364.81
#2020-05-12|2283.68
#2020-05-13|2165.85
#2020-05-14|2191.95
#2020-05-15|2208.11
#2020-05-18|2333.92
#2020-05-19|2299.20
#2020-05-20|2383.77
#2020-05-21|2429.53
#2020-05-22|2422.09
#2020-05-25|2422.09
#2020-05-26|2471.86
#2020-05-27|2528.57
#2020-05-28|2497.54
#2020-05-29|2452.81
#2020-06-01|2457.17
#2020-06-02|2521.66
#2020-06-03|2590.91
#2020-06-04|2639.99
#2020-06-05|2722.27
#2020-06-08|2786.51
#2020-06-09|2726.94
#2020-06-10|2643.61
#2020-06-11|2471.10
#2020-06-12|2516.17
#2020-06-15|2545.43
#2020-06-16|2571.07
#2020-06-17|2549.89
#2020-06-18|2545.43
#2020-06-19|2523.27
#2020-06-22|2518.73
#2020-06-23|2514.34
#2020-06-24|2431.69
#2020-06-25|2482.11
#2020-06-26|2401.57
#2020-06-29|2444.92
#2020-06-30|2484.28
#2020-07-01|2457.22
#2020-07-02|2443.16
#2020-07-03| .
#2020-07-06|2462.04
#2020-07-07|2412.10
#2020-07-08|2440.65
#2020-07-09|2369.51
#2020-07-10|2451.86
#2020-07-13|2450.48
#2020-07-14|2505.81
#2020-07-15|2580.19
#2020-07-16|2634.17
#2020-07-17|2614.49
#2020-07-20|2587.35
#2020-07-21|2616.59
#2020-07-22|2655.15
#2020-07-23|2672.32
#2020-07-24|2656.17
#2020-07-27|2621.10
#2020-07-28|2600.34
#2020-07-29|2649.17
#2020-07-30|2602.46
#2020-07-31|2608.90
#2020-08-03|2644.77
#2020-08-04|2629.31
#2020-08-05|2670.83
#2020-08-06|2670.36
#2020-08-07|2742.99
#2020-08-10|2769.39
#2020-08-11|2754.65
#2020-08-12|2732.48
#2020-08-13|2718.93
#2020-08-14|2719.79
#2020-08-17|2699.91
#2020-08-18|2702.47
#2020-08-19|2682.42
#2020-08-20|2665.64
#2020-08-21|2645.50
#2020-08-24|2698.00
#2020-08-25|2698.73
#2020-08-26|2675.61
#2020-08-27|2733.22
#2020-08-28|2736.17
#2020-08-31|2714.92
#2020-09-01|2723.95
#2020-09-02|2747.90
#2020-09-03|2711.75
#2020-09-04|2706.50
#2020-09-07| .
#2020-09-08|2644.43
#2020-09-09|2696.80
#2020-09-10|2657.78
#2020-09-11|2655.22
#2020-09-14|2670.47
#2020-09-15|2618.67
#2020-09-16|2622.95
#2020-09-17|2608.48
#2020-09-18|2584.90
#2020-09-21|2531.81
#2020-09-22|2533.88
#2020-09-23|2466.60
#2020-09-24|2474.92
#2020-09-25|2493.20
#2020-09-28|2557.95
#2020-09-29|2537.30
#2020-09-30|2550.07
#2020-10-01|2558.62
#2020-10-02|2596.97
#2020-10-05|2659.07
#2020-10-06|2628.56
#2020-10-07|2640.60
#2020-10-08|2683.82
#2020-10-09|2690.21
#2020-10-12|2738.26
#2020-10-13|2671.27
#2020-10-14|2647.10
#2020-10-15|2661.97
#2020-10-16|2667.40
#2020-10-19|2615.58
#2020-10-20|2645.45
#2020-10-21|2692.65
#2020-10-22|2697.77
#2020-10-23|2725.52
#2020-10-26|2661.19
#2020-10-27|2588.83
#2020-10-28|2540.42
#2020-10-29|2582.67
#2020-10-30|2553.55
#2020-11-02|2635.95
#2020-11-03|2676.47
#2020-11-04|2669.10
#2020-11-05|2699.26
#2020-11-06|2686.35
#2020-11-09|2870.48
#2020-11-10|2927.41
#2020-11-11|2886.36
#2020-11-12|2825.45
#2020-11-13|2862.24
#2020-11-16|2944.19
#2020-11-17|2947.15
#2020-11-18|2917.35
#2020-11-19|2902.85
#2020-11-20|2877.49
#2020-11-23|2898.51
#2020-11-24|2950.43
#2020-11-25|2909.82
#2020-11-26|2909.82
#2020-11-27|2882.89
#2020-11-30|2813.92
#2020-12-01|2875.82
#2020-12-02|2876.43
#2020-12-03|2870.02
#2020-12-04|2921.08
#2020-12-07|2863.41
#2020-12-08|2879.99
#2020-12-09|2889.54
#2020-12-10|2906.35
#2020-12-11|2888.51
#2020-12-14|2876.10
#2020-12-15|2944.16
#2020-12-16|2961.79
#2020-12-17|2973.21
#2020-12-18|2934.38
#2020-12-21|2919.77
#2020-12-22|2895.91
#2020-12-23|2927.44
#2020-12-24|2921.50
#2020-12-25|2921.50
#2020-12-28|2940.46
#2020-12-29|2921.65
#2020-12-30|2937.87
#2020-12-31|2966.24
#2021-01-01|2966.24
#2021-01-04|2897.65
#2021-01-05|2899.07
#2021-01-06|3030.75
#2021-01-07|3032.23
#2021-01-08|3027.76
#2021-01-11|3021.92
#2021-01-12|3050.47
#2021-01-13|3021.72
#2021-01-14|3001.28
#2021-01-15|2983.08
#2021-01-18|2983.08
#2021-01-19|2982.77
#2021-01-20|3005.69
#2021-01-21|2952.07
#2021-01-22|2916.43
#2021-01-25|2926.93
#2021-01-26|2879.62
#2021-01-27|2794.41
#2021-01-28|2848.70
#2021-01-29|2802.19
#2021-02-01|2838.74
#2021-02-02|2878.19
#2021-02-03|2864.45
#2021-02-04|2917.62
#2021-02-05|2936.34
#2021-02-08|2974.14
#2021-02-09|2994.44
#2021-02-10|2989.89
#2021-02-11|3042.98
#2021-02-12|3027.26
#2021-02-15|3027.26
#2021-02-16|3007.35
#2021-02-17|3028.25
#2021-02-18|3009.69
#2021-02-19|3037.52
#2021-02-22|3066.85
#2021-02-23|3089.22
#2021-02-24|3129.27
#2021-02-25|3050.74
#2021-02-26|3033.51
#2021-03-01|3097.14
#2021-03-02|3078.33
#2021-03-03|3077.68
#2021-03-04|3022.78
#2021-03-05|3098.87
#2021-03-08|3148.89
#2021-03-09|3140.37
#2021-03-10|3195.22
#2021-03-11|3192.99
#2021-03-12|3234.31
#2021-03-15|3267.34
#2021-03-16|3239.13
#2021-03-17|3241.66
#2021-03-18|3226.89
#2021-03-19|3170.55
#2021-03-22|3144.74
#2021-03-23|3130.90
#2021-03-24|3142.35
#2021-03-25|3192.03
#2021-03-26|3220.84
#2021-03-29|3212.17
#2021-03-30|3231.15
#2021-03-31|3184.01
#2021-04-01|3228.46
#2021-04-02|3228.46
#2021-04-05|3252.74
#2021-04-06|3280.96
#2021-04-07|3293.84
#2021-04-08|3296.92
#2021-04-09|3313.89
#2021-04-12|3329.40
#2021-04-13|3322.53
#2021-04-14|3346.71
#2021-04-15|3360.76
#2021-04-16|3371.73
#2021-04-19|3372.55
#2021-04-20|3347.20
#2021-04-21|3403.28
#2021-04-22|3382.73
#2021-04-23|3416.65
#2021-04-26|3410.30
#2021-04-27|3435.68
#2021-04-28|3409.93
#2021-04-29|3440.03
#2021-04-30|3426.56
#2021-05-03|3454.45
#2021-05-04|3460.27
#2021-05-05|3458.56
#2021-05-06|3479.64
#2021-05-07|3499.88
#2021-05-10|3475.98
#2021-05-11|3416.05
#2021-05-12|3362.82
#2021-05-13|3442.61
#2021-05-14|3482.31
#2021-05-17|3461.55
#2021-05-18|3442.11
#2021-05-19|3443.58
#2021-05-20|3466.56
#2021-05-21|3450.43
#2021-05-24|3455.30
#2021-05-25|3401.15
#2021-05-26|3411.15
#2021-05-27|3457.06
#2021-05-28|3471.17
#2021-05-31|3471.17
#2021-06-01|3477.52
#2021-06-02|3469.45
#2021-06-03|3472.07
#2021-06-04|3485.44
#2021-06-07|3447.14
#2021-06-08|3472.49
#2021-06-09|3442.62
#2021-06-10|3431.27
#2021-06-11|3451.73
#2021-06-14|3431.39
#2021-06-15|3452.87
#2021-06-16|3425.80
#2021-06-17|3349.45
#2021-06-18|3266.02
#2021-06-21|3341.21
#2021-06-22|3340.71
#2021-06-23|3335.66
#2021-06-24|3370.01
#2021-06-25|3415.93
#2021-06-28|3365.78
#2021-06-29|3368.25
#2021-06-30|3361.32
#2021-07-01|3412.83
#2021-07-02|3388.12
#2021-07-05|3388.12
#2021-07-06|3354.03
#2021-07-07|3366.98
#2021-07-08|3280.09
#2021-07-09|3367.57
#2021-07-12|3377.49
#2021-07-13|3317.13
#2021-07-14|3315.80
#2021-07-15|3339.65
#2021-07-16|3339.29
#2021-07-19|3235.09
#2021-07-20|3312.74
#2021-07-21|3346.57
#2021-07-22|3314.56
#2021-07-23|3327.01
#2021-07-26|3335.37
#2021-07-27|3336.11
#2021-07-28|3313.74
#2021-07-29|3354.68
#2021-07-30|3353.08
#2021-08-02|3352.89
#2021-08-03|3351.47
#2021-08-04|3353.33
#2021-08-05|3393.91
#2021-08-06|3437.32
#2021-08-09|3445.97
#2021-08-10|3461.43
#2021-08-11|3498.45
#2021-08-12|3494.14
#2021-08-13|3493.15
#2021-08-16|3496.52
#2021-08-17|3495.51
#2021-08-18|3482.09
#2021-08-19|3478.34
#2021-08-20|3509.78
#2021-08-23|3516.18
#2021-08-24|3519.77
#2021-08-25|3536.33
#2021-08-26|3491.86
#2021-08-27|3537.64
#2021-08-30|3503.54
#2021-08-31|3512.49
#2021-09-01|3501.70
#2021-09-02|3495.13
#2021-09-03|3468.84
#2021-09-06|3468.84
#2021-09-07|3421.80
#2021-09-08|3460.61
#2021-09-09|3430.65
#2021-09-10|3380.83
#2021-09-13|3406.86
#2021-09-14|3352.85
#2021-09-15|3374.67
#2021-09-16|3365.55
#2021-09-17|3349.60
#2021-09-20|3306.67
#2021-09-21|3299.26
#2021-09-22|3334.05
#2021-09-23|3349.82
#2021-09-24|3359.59
#2021-09-27|3378.18
#2021-09-28|3315.31
#2021-09-29|3336.15
#2021-09-30|3303.16
#2021-10-01|3346.15
#2021-10-04|3335.29
#2021-10-05|3394.16
#2021-10-06|3427.70
#2021-10-07|3478.28
#2021-10-08|3488.10
#2021-10-11|3457.91
#2021-10-12|3482.44
#2021-10-13|3496.47
#2021-10-14|3568.20
#2021-10-15|3577.64
#2021-10-18|3552.74
#2021-10-19|3570.15
#2021-10-20|3605.63
#2021-10-21|3614.63
#2021-10-22|3634.08
#2021-10-25|3644.01
#2021-10-26|3618.85
#2021-10-27|3534.25
#2021-10-28|3565.25
#2021-10-29|3538.80
#2021-11-01|3569.71
#2021-11-02|3607.51
#2021-11-03|3620.99
#2021-11-04|3573.95
#2021-11-05|3616.54
#2021-11-08|3632.32
#2021-11-09|3612.33
#2021-11-10|3611.41
#2021-11-11|3620.26
#2021-11-12|3624.10
#2021-11-15|3612.19
#2021-11-16|3626.07
#2021-11-17|3619.49
#2021-11-18|3600.49
#2021-11-19|3574.75
#2021-11-22|3630.96
#2021-11-23|3671.62
#2021-11-24|3653.80
#2021-11-25|3653.80
#2021-11-26|3531.30
#2021-11-29|3505.94
#2021-11-30|3406.19
#2021-12-01|3393.13
#2021-12-02|3504.70
#2021-12-03|3465.00
#2021-12-06|3538.18
#2021-12-07|3576.81
#2021-12-08|3584.37
#2021-12-09|3560.80
#2021-12-10|3574.17
#2021-12-13|3562.10
#2021-12-14|3573.97
#2021-12-15|3592.67
#2021-12-16|3587.50
#2021-12-17|3532.54
#2021-12-20|3458.91
#2021-12-21|3512.08
#2021-12-22|3538.14
#2021-12-23|3559.84
#2021-12-24|3559.84
#2021-12-27|3603.38
#2021-12-28|3621.57
#2021-12-29|3646.08
#2021-12-30|3627.60
#2021-12-31|3633.83
#2022-01-03|3611.43
#2022-01-04|3646.05
#2022-01-05|3597.75
#2022-01-06|3641.14
#2022-01-07|3683.21
#2022-01-10|3685.40
#2022-01-11|3714.67
#2022-01-12|3718.38
#2022-01-13|3734.22
#2022-01-14|3734.99
#2022-01-17|3734.99
#2022-01-18|3668.94
#2022-01-19|3606.25
#2022-01-20|3580.09
#2022-01-21|3523.85
#2022-01-24|3569.67
#2022-01-25|3534.38
#2022-01-26|3513.58
#2022-01-27|3477.68
#2022-01-28|3548.54
#2022-01-31|3601.87
#2022-02-01|3639.25
#2022-02-02|3679.99
#2022-02-03|3648.51
#2022-02-04|3651.54
#2022-02-07|3651.16
#2022-02-08|3704.19
#2022-02-09|3715.80
#2022-02-10|3673.93
#2022-02-11|3637.58
#2022-02-14|3615.87
#2022-02-15|3683.62
#2022-02-16|3699.40
#2022-02-17|3627.60
#2022-02-18|3644.78
#2022-02-21|3644.78
#2022-02-22|3611.22
#2022-02-23|3561.97
#2022-02-24|3536.08
#2022-02-25|3660.47
#2022-02-28|3632.88
#2022-03-01|3536.40
#2022-03-02|3631.03
#2022-03-03|3627.62
#2022-03-04|3594.27
#2022-03-07|3483.98
#2022-03-08|3454.57
#2022-03-09|3547.38
#2022-03-10|3546.65
#2022-03-11|3561.97
#2022-03-14|3607.56
#2022-03-15|3667.03
#2022-03-16|3701.40
#2022-03-17|3731.83
#2022-03-18|3748.42
#2022-03-21|3831.99
#2022-03-22|3856.69
#2022-03-23|3832.18
#2022-03-24|3880.87
#2022-03-25|3924.96
#2022-03-28|3917.93
#2022-03-29|3949.45
#2022-03-30|3946.67
#2022-03-31|3906.75
#2022-04-01|3936.00
#2022-04-04|3862.62
#2022-04-05|3859.03
#2022-04-06|3872.71
#2022-04-07|3864.18
#2022-04-08|3869.24
#2022-04-11|3862.10
#2022-04-12|3843.55
#2022-04-13|3858.27
#2022-04-14|3861.89
#2022-04-15|3861.89
#2022-04-18|3859.74
#2022-04-19|3873.12
#2022-04-20|3940.52
#2022-04-21|3894.98
#2022-04-22|3798.28
#2022-04-25|3795.67
#2022-04-26|3724.82
#2022-04-27|3743.86
#2022-04-28|3757.32
#2022-04-29|3618.85
#2022-05-02|3602.45
#2022-05-03|3645.39
#2022-05-04|3742.76
#2022-05-05|3682.69
#2022-05-06|3697.19
#2022-05-09|3615.23
#2022-05-10|3602.18
#2022-05-11|3587.84
#2022-05-12|3577.94
#2022-05-13|3643.79
#2022-05-16|3649.84
#2022-05-17|3731.88
#2022-05-18|3648.41
#2022-05-19|3606.91
#2022-05-20|3584.52
#2022-05-23|3642.58
#2022-05-24|3639.66
#2022-05-25|3652.10
#2022-05-26|3712.51
#2022-05-27|3766.12
#2022-05-30|3766.12
#2022-05-31|3748.60
#2022-06-01|3712.80
#2022-06-02|3754.81
#2022-06-03|3725.27
#2022-06-06|3760.88
#2022-06-07|3792.26
#2022-06-08|3732.97
#2022-06-09|3659.49
#2022-06-10|3590.40
#2022-06-13|3489.79
#2022-06-14|3513.07
#2022-06-15|3512.57
#2022-06-16|3401.31
#2022-06-17|3439.72
#2022-06-20|3439.72
#2022-06-21|3482.87
#2022-06-22|3477.75
#2022-06-23|3477.04
#2022-06-24|3589.03
#2022-06-27|3595.96
#2022-06-28|3575.04
#2022-06-29|3557.71
#2022-06-30|3588.59
#2022-07-01|3641.24
#2022-07-04|3641.24
#2022-07-05|3583.76
#2022-07-06|3595.16
#2022-07-07|3600.14
#2022-07-08|3578.33
#2022-07-11|3581.18
#2022-07-12|3558.35
#2022-07-13|3541.75
#2022-07-14|3428.84
#2022-07-15|3463.28
#2022-07-18|3427.76
#2022-07-19|3508.92
#2022-07-20|3503.52
#2022-07-21|3519.91
#2022-07-22|3498.82
#2022-07-25|3538.48
#2022-07-26|3532.39
#2022-07-27|3548.40
#2022-07-28|3468.51
#2022-07-29|3508.92
#2022-08-01|3446.35
#2022-08-02|3415.23
#2022-08-03|3408.28
#2022-08-04|3378.97
#2022-08-05|3413.20
#2022-08-08|3432.96
#2022-08-09|3452.56
#2022-08-10|3507.29
#2022-08-11|3557.18
#2022-08-12|3608.52
#2022-08-15|3609.56
#2022-08-16|3637.32
#2022-08-17|3644.40
#2022-08-18|3665.82
#2022-08-19|3634.21
#2022-08-22|3552.35
#2022-08-23|3542.62
#2022-08-24|3550.14
#2022-08-25|3601.09
#2022-08-26|3548.80
#2022-08-29|3523.12
#2022-08-30|3483.85
#2022-08-31|3463.06
#2022-09-01|3479.94
#2022-09-02|3463.04
#2022-09-05|3463.04
#2022-09-06|3462.60
#2022-09-07|3525.98
#2022-09-08|3561.09
#2022-09-09|3568.71
#2022-09-12|3590.52
#2022-09-13|3520.52
#2022-09-14|3514.02
#2022-09-15|3530.61
#2022-09-16|3496.56
#2022-09-19|3545.40
#2022-09-20|3472.77
#2022-09-21|3407.57
#2022-09-22|3349.54
#2022-09-23|3305.84
#2022-09-26|3221.98
#2022-09-27|3256.46
#2022-09-28|3329.26
#2022-09-29|3358.91
#2022-09-30|3323.33
#2022-10-03|3405.88
#2022-10-04|3531.18
#2022-10-05|3507.58
#2022-10-06|3489.37
#2022-10-07|3410.52
#2022-10-10|3454.79
#2022-10-11|3461.47
#2022-10-12|3427.91
#2022-10-13|3567.62
#2022-10-14|3509.36
#2022-10-17|3560.81
#2022-10-18|3606.61
#2022-10-19|3590.56
#2022-10-20|3491.82
#2022-10-21|3561.68
#2022-10-24|3612.63
#2022-10-25|3600.58
#2022-10-26|3590.42
#2022-10-27|3667.89
#2022-10-28|3835.54
#2022-10-31|3853.21
#2022-11-01|3820.10
#2022-11-02|3786.94
#2022-11-03|3795.92
#2022-11-04|3840.00
#2022-11-07|3859.09
#2022-11-08|3860.20
#2022-11-09|3802.36
#2022-11-10|3890.48
#2022-11-11|3787.55
#2022-11-14|3755.41
#2022-11-15|3765.82
#2022-11-16|3787.89
#2022-11-17|3791.63
#2022-11-18|3845.66
#2022-11-21|3846.33
#2022-11-22|3888.08
#2022-11-23|3897.80
#2022-11-24|3897.80
#2022-11-25|3939.13
#2022-11-28|3878.68
#2022-11-29|3905.28
#2022-11-30|3976.51
#2022-12-01|3947.65
#2022-12-02|3951.79
#2022-12-05|3872.00
#2022-12-06|3905.61
#2022-12-07|3870.10
#2022-12-08|3888.67
#2022-12-09|3856.81
#2022-12-12|3877.41
#2022-12-13|3862.89
#2022-12-14|3841.88
#2022-12-15|3793.57
#2022-12-16|3794.23
#2022-12-19|3768.43
#2022-12-20|3826.60
#2022-12-21|3911.14
#2022-12-22|3877.43
#2022-12-23|3905.16
#2022-12-26|3905.16
#2022-12-27|3916.49
#2022-12-28|3846.25
#2022-12-29|3889.53
#2022-12-30|3855.49
#2023-01-02|3855.49
#2023-01-03|3869.81
#2023-01-04|3904.66
#2023-01-05|3895.79
#2023-01-06|4001.28
#2023-01-09|3950.73
#2023-01-10|3994.87
#2023-01-11|3993.39
#2023-01-12|3996.28
#2023-01-13|4035.52
#2023-01-16|4035.52
#2023-01-17|3981.51
#2023-01-18|3945.68
#2023-01-19|3907.70
#2023-01-20|3911.62
#2023-01-23|3945.80
#2023-01-24|3979.24
#2023-01-25|4012.80
#2023-01-26|4055.14
#2023-01-27|4009.26
#2023-01-30|4017.90
#2023-01-31|4074.51
#2023-02-01|4075.64
#2023-02-02|4023.77
#2023-02-03|4035.04
#2023-02-06|4071.22
#2023-02-07|4174.24
#2023-02-08|4160.68
#2023-02-09|4135.43
#2023-02-10|4150.19
#2023-02-13|4197.45
#2023-02-14|4154.98
#2023-02-15|4191.53
#2023-02-16|4155.96
#2023-02-17|4207.43
#2023-02-20|4207.43
#2023-02-21|4150.69
#2023-02-22|4146.58
#2023-02-23|4117.25
#2023-02-24|4127.83
#2023-02-27|4122.15
#2023-02-28|4142.48
#2023-03-01|4158.28
#2023-03-02|4128.80
#2023-03-03|4136.09
#2023-03-06|4121.44
#2023-03-07|4065.34
#2023-03-08|4039.97
#2023-03-09|3947.03
#2023-03-10|3853.80
#2023-03-13|3738.96
#2023-03-14|3833.84
#2023-03-15|3701.77
#2023-03-16|3818.08
#2023-03-17|3655.60
#2023-03-20|3771.10
#2023-03-21|3843.91
#2023-03-22|3755.96
#2023-03-23|3719.63
#2023-03-24|3754.87
#2023-03-27|3805.32
#2023-03-28|3825.66
#2023-03-29|3869.76
#2023-03-30|3869.38
#2023-03-31|3911.20
#2023-04-03|3915.52
#2023-04-04|3879.33
#2023-04-05|3914.23
#2023-04-06|3923.39
#2023-04-07|3923.39
#2023-04-10|3942.79
#2023-04-11|3963.95
#2023-04-12|3971.14
#2023-04-13|3972.33
#2023-04-14|3929.64
#2023-04-17|3984.69
#2023-04-18|4013.53
#2023-04-19|4029.90
#2023-04-20|4039.11
#2023-04-21|4018.64
#2023-04-24|4004.41
#2023-04-25|3990.76
#2023-04-26|3965.09
#2023-04-27|4029.65
#2023-04-28|4062.96
#2023-05-01|4111.43
#2023-05-02|4074.83
#2023-05-03|4067.36
#2023-05-04|3998.12
#2023-05-05|4075.17
#2023-05-08|4113.62
#2023-05-09|4102.71
#2023-05-10|4103.27
#2023-05-11|4105.93
#2023-05-12|4099.04
#2023-05-15|4104.82
#2023-05-16|4066.66
#2023-05-17|4041.44
#2023-05-18|4091.35
#2023-05-19|4081.97
#2023-05-22|4043.22
#2023-05-23|3993.13
#2023-05-24|3937.21
#2023-05-25|3924.49
#2023-05-26|3918.82
#2023-05-29|3918.82
#2023-05-30|3939.61
#2023-05-31|3856.07
#2023-06-01|3880.02
#2023-06-02|3976.12
#2023-06-05|3953.90
#2023-06-06|4003.81
#2023-06-07|4045.10
#2023-06-08|4018.84
#2023-06-09|4017.55
#2023-06-12|3988.22
#2023-06-13|4015.87
#2023-06-14|3964.74
#2023-06-15|4013.10
#2023-06-16|4042.10
#2023-06-19|4042.10
#2023-06-20|4017.04
#2023-06-21|4033.12
#2023-06-22|4024.14
#2023-06-23|3972.42
#2023-06-26|3983.63
#2023-06-27|4009.38
#2023-06-28|3977.93
#2023-06-29|4033.65
#2023-06-30|4059.65
#2023-07-03|4046.14
#2023-07-04|4046.14
#2023-07-05|4021.63
#2023-07-06|4025.78
#2023-07-07|4069.34
#2023-07-10|4058.29
#2023-07-11|4093.39
#2023-07-12|4087.51
#2023-07-13|4104.17
#2023-07-14|4081.63
#2023-07-17|4133.45
#2023-07-18|4150.52
#2023-07-19|4159.77
#2023-07-20|4224.62
#2023-07-21|4225.42
#2023-07-24|4223.80
#2023-07-25|4223.68
#2023-07-26|4245.10
#2023-07-27|4214.06
#2023-07-28|4226.80
#2023-07-31|4220.27
#2023-08-01|4224.10
#2023-08-02|4281.62
#2023-08-03|4274.39
#2023-08-04|4258.47
#2023-08-07|4300.17
#2023-08-08|4234.54
#2023-08-09|4273.22
#2023-08-10|4280.53
#2023-08-11|4285.23
#2023-08-14|4289.88
#2023-08-15|4255.62
#2023-08-16|4274.32
#2023-08-17|4215.17
#2023-08-18|4213.33
#2023-08-21|4203.22
#2023-08-22|4177.45
#2023-08-23|4230.42
#2023-08-24|4245.20
#2023-08-25|4243.93
#2023-08-28|4247.17
#2023-08-29|4290.58
#2023-08-30|4314.69
#2023-08-31|4308.16
#2023-09-01|4347.49
#2023-09-04|4347.49
#2023-09-05|4279.66
#2023-09-06|4295.88
#2023-09-07|4333.33
#2023-09-08|4330.06
#2023-09-11|4366.88
#2023-09-12|4399.10
#2023-09-13|4378.02
#2023-09-14|4407.50
#2023-09-15|4396.43
#2023-09-18|4439.17
#2023-09-19|4475.50
#2023-09-20|4473.29
#2023-09-21|4427.66
#2023-09-22|4440.61
#2023-09-25|4441.92
#2023-09-26|4391.37
#2023-09-27|4380.55
#2023-09-28|4390.85
#2023-09-29|4321.73
#2023-10-02|4272.03
#2023-10-03|4248.05
#2023-10-04|4313.69
#2023-10-05|4348.96
#2023-10-06|4357.49
#2023-10-09|4377.01
#2023-10-10|4341.87
#2023-10-11|4393.60
#2023-10-12|4365.61
#2023-10-13|4380.69
#2023-10-16|4441.61
#2023-10-17|4479.19
#2023-10-18|4433.75
#2023-10-19|4368.02
#2023-10-20|4299.97
#2023-10-23|4257.67
#2023-10-24|4350.71
#2023-10-25|4339.04
#2023-10-26|4341.78
#2023-10-27|4220.74
#2023-10-30|4277.60
#2023-10-31|4316.16
#2023-11-01|4398.53
#2023-11-02|4299.56
#2023-11-03|4333.52
#2023-11-06|4323.84
#2023-11-07|4331.98
#2023-11-08|4329.26
#2023-11-09|4327.25
#2023-11-10|4371.55
#2023-11-13|4389.88
#2023-11-14|4427.26
#2023-11-15|4386.89
#2023-11-16|4413.34
#2023-11-17|4428.03
#2023-11-20|4449.47
#2023-11-21|4498.56
#2023-11-22|4513.63
#2023-11-23|4513.63
#2023-11-24|4552.73
#2023-11-27|4563.80
#2023-11-28|4484.78
#2023-11-29|4461.67
#2023-11-30|4554.02
#2023-12-01|4545.42
#2023-12-04|4566.80
#2023-12-05|4544.89
#2023-12-06|4493.71
#2023-12-07|4472.26
#2023-12-08|4487.81
#2023-12-11|4544.84
#2023-12-12|4580.82
#2023-12-13|4580.81
#2023-12-14|4480.62
#2023-12-15|4443.63
#2023-12-18|4490.14
#2023-12-19|4507.96
#2023-12-20|4440.00
#2023-12-21|4466.31
#2023-12-22|4473.71
#2023-12-25|4473.71
#2023-12-26|4477.15
#2023-12-27|4485.02
#2023-12-28|4510.56
#2023-12-29|4514.44
#2024-01-01|4514.44
#2024-01-02|4551.72
#2024-01-03|4530.77
#2024-01-04|4567.31
#2024-01-05|4580.84
#2024-01-08|4589.21
#2024-01-09|4554.99
#2024-01-10|4580.84
#2024-01-11|4615.44
#2024-01-12|4634.16
#2024-01-15|4634.16
#2024-01-16|4630.11
#2024-01-17|4616.70
#2024-01-18|4648.67
#2024-01-19|4699.60
#2024-01-22|4747.15
#2024-01-23|4746.31
#2024-01-24|4765.87
#2024-01-25|4763.79
#2024-01-26|4766.94
#2024-01-29|4783.14
#2024-01-30|4811.84
#2024-01-31|4801.47
#2024-02-01|4729.72
#2024-02-02|4751.63
#2024-02-05|4740.59
#2024-02-06|4749.21
#2024-02-07|4772.24
#2024-02-08|4721.46
#2024-02-09|4764.75
#2024-02-12|4801.73
#2024-02-13|4780.02
#2024-02-14|4843.27
#2024-02-15|4894.78
#2024-02-16|4901.29
#2024-02-19|4901.29
#2024-02-20|4874.71
#2024-02-21|4883.56
#2024-02-22|4927.38
#2024-02-23|4939.99
#2024-02-26|4919.29
#2024-02-27|4964.50
#2024-02-28|5000.90
#2024-02-29|4993.04
#2024-03-01|4978.17
#2024-03-04|4984.68
#2024-03-05|4985.18
#2024-03-06|5070.40
#2024-03-07|5051.30
#2024-03-08|5032.63
#2024-03-11|5055.53
#2024-03-12|5082.91
#2024-03-13|5095.09
#2024-03-14|5077.07
#2024-03-15|5105.19
#2024-03-18|5067.95
#2024-03-19|5091.77
#2024-03-20|5133.05
#2024-03-21|5135.88
#2024-03-22|5111.09
#2024-03-25|5153.31
#2024-03-26|5147.65
#2024-03-27|5235.76
#2024-03-28|5248.17
#2024-03-29|5248.17
#2024-04-01|5204.70
#2024-04-02|5144.60
#2024-04-03|5125.32
#2024-04-04|5065.04
#2024-04-05|5097.82
#2024-04-08|5109.90
#2024-04-09|5024.12
#2024-04-10|4974.49
#2024-04-11|4906.97
#2024-04-12|4881.72
#2024-04-15|4840.00
#2024-04-16|4836.38
#2024-04-17|4805.53
#2024-04-18|4852.27
#2024-04-19|4936.04
#2024-04-22|4982.74
#2024-04-23|4980.48
#2024-04-24|4953.55
#2024-04-25|4916.33
#2024-04-26|4817.71
#2024-04-29|4837.14
#2024-04-30|4828.26
#2024-05-01|4884.41
#2024-05-02|4922.87
#2024-05-03|4955.23
#2024-05-06|5020.05
#2024-05-07|5045.11
#2024-05-08|5043.25
#2024-05-09|5066.76
#2024-05-10|5087.71
#2024-05-13|5054.20
#2024-05-14|5065.40
#2024-05-15|5055.95
#2024-05-16|5107.49
#2024-05-17|5146.64
#2024-05-20|5099.50
#2024-05-21|5114.60
#2024-05-22|5120.75
#2024-05-23|5022.82
#2024-05-24|5056.79
#2024-05-27|5056.79
#2024-05-28|4993.01
#2024-05-29|4949.06
#2024-05-30|5027.13
#2024-05-31|5076.07
#2024-06-03|5037.74
#2024-06-04|5017.61
#2024-06-05|4999.22
#2024-06-06|4993.14
#2024-06-07|5006.01
#2024-06-10|4979.65
#2024-06-11|4925.02
#2024-06-12|4934.18
#2024-06-13|4919.29
#2024-06-14|4881.48
#2024-06-17|4958.84
#2024-06-18|4987.10
#2024-06-19|4987.10
#2024-06-20|5020.93
#2024-06-21|5013.65
#2024-06-24|5053.25
#2024-06-25|5006.75
#2024-06-26|4951.16
#2024-06-27|4986.00
#2024-06-28|4977.22
#2024-07-01|4971.63
#2024-07-02|4960.49
#2024-07-03|4917.38
#2024-07-04|4917.38
#2024-07-05|4887.14
#2024-07-08|4929.91
#2024-07-09|4915.78
#2024-07-10|4975.42
#2024-07-11|5035.59
#2024-07-12|5098.07
#2024-07-15|5155.27
#2024-07-16|5207.98
#2024-07-17|5248.64
#2024-07-18|5229.40
#2024-07-19|5072.46
#2024-07-22|5089.91
#2024-07-23|5156.71
#2024-07-24|5116.21
#2024-07-25|5127.11
#2024-07-26|5291.24
#2024-07-29|5296.40
#2024-07-30|5401.27
#2024-07-31|5398.18
#2024-08-01|5326.93
#2024-08-02|5296.69
#2024-08-05|5159.04
#2024-08-06|5181.63
#2024-08-07|5189.40
#2024-08-08|5258.03
#2024-08-09|5289.45
#2024-08-12|5256.75
#2024-08-13|5286.54
#2024-08-14|5353.14
#2024-08-15|5384.26
#2024-08-16|5419.83
#2024-08-19|5448.99
#2024-08-20|5415.67
#2024-08-21|5453.37
#2024-08-22|5479.04
#2024-08-23|5524.21
#2024-08-26|5519.04
#2024-08-27|5530.39
#2024-08-28|5571.85
#2024-08-29|5603.89
#2024-08-30|5638.10
#2024-09-02|5638.10
#2024-09-03|5616.28
#2024-09-04|5639.20
#2024-09-05|5579.75
#2024-09-06|5535.39
#2024-09-09|5574.54
#2024-09-10|5527.50
#2024-09-11|5449.97
#2024-09-12|5499.24
#2024-09-13|5562.19
#2024-09-16|5620.32
#2024-09-17|5607.49
#2024-09-18|5604.90
#2024-09-19|5593.85
#2024-09-20|5567.55
#2024-09-23|5611.87
#2024-09-24|5587.15
#2024-09-25|5565.72
#2024-09-26|5593.74
#2024-09-27|5612.08
#2024-09-30|5631.85
#2024-10-01|5659.42
#2024-10-02|5655.89
#2024-10-03|5628.59
#2024-10-04|5735.66
#2024-10-07|5482.13
#2024-10-08|5543.29
#2024-10-09|5614.04
#2024-10-10|5601.57
#2024-10-11|5646.72
#2024-10-14|5690.57
#2024-10-15|5663.26
#2024-10-16|5688.84
#2024-10-17|5738.19
#2024-10-18|5717.99
#2024-10-21|5672.61
#2024-10-22|5604.19
#2024-10-23|5596.23
#2024-10-24|5595.10
#2024-10-25|5509.40
#2024-10-28|5570.65
#2024-10-29|5528.88
#2024-10-30|5558.25
#2024-10-31|5452.51
#2024-11-01|5413.41
#2024-11-04|5378.20
#2024-11-05|5443.96
#2024-11-06|5702.79
#2024-11-07|5623.69
#2024-11-08|5704.87
#2024-11-11|5741.92
#2024-11-12|5752.71
#2024-11-13|5751.77
#2024-11-14|5737.56
#2024-11-15|5769.44
#2024-11-18|5793.39
#2024-11-19|5756.65
#2024-11-20|5797.52
#2024-11-21|5883.21
#2024-11-22|5957.84
#2024-11-25|6030.11
#2024-11-26|6058.59
#2024-11-27|6078.66
#2024-11-28|6078.66
#2024-11-29|6062.25
#2024-12-02|6002.25
#2024-12-03|5980.45
#2024-12-04|5950.89
#2024-12-05|5954.93
#2024-12-06|5925.00
#2024-12-09|5845.73
#2024-12-10|5748.17
#2024-12-11|5777.88
#2024-12-12|5760.94
#2024-12-13|5776.30
#2024-12-16|5747.49
#2024-12-17|5659.02
#2024-12-18|5486.34
#2024-12-19|5518.21
#2024-12-20|5591.13
#2024-12-23|5593.08
#2024-12-24|5653.47
#2024-12-25|5653.47
#2024-12-26|5671.04
#2024-12-27|5630.44
#2024-12-30|5594.90
#2024-12-31|5610.81
#2025-01-01|5610.81
#2025-01-02|5576.74
#2025-01-03|5578.98
#2025-01-06|5513.47
#2025-01-07|5535.85
#2025-01-08|5535.53
#2025-01-09|5535.53
#2025-01-10|5387.62
#2025-01-13|5418.99
#2025-01-14|5538.36
#2025-01-15|5612.41
#2025-01-16|5675.55
#2025-01-17|5658.09
#2025-01-20|5658.09
#2025-01-21|5654.82
#2025-01-22|5624.59
#2025-01-23|5563.75
#2025-01-24|5599.33
#2025-01-27|5732.63
#2025-01-28|5693.91
#2025-01-29|5619.95
#2025-01-30|5662.18
#2025-01-31|5614.34
#2025-02-03|5613.36
#2025-02-04|5626.22
#2025-02-05|5673.28
#2025-02-06|5786.55
#2025-02-07|5716.82
#2025-02-10|5639.13
#2025-02-11|5619.98
#2025-02-12|5525.72
#2025-02-13|5602.75
#2025-02-14|5521.21
#2025-02-17|5521.21
#2025-02-18|5537.25
#2025-02-19|5514.88
#2025-02-20|5491.38
#2025-02-21|5462.93
#2025-02-24|5540.14
#2025-02-25|5613.58
#2025-02-26|5592.43
#2025-02-27|5683.47
#2025-02-28|5773.42
#2025-03-03|5799.94
#2025-03-04|5686.79
#2025-03-05|5730.98
#2025-03-06|5703.51
#2025-03-07|5705.98
#2025-03-10|5645.91
#2025-03-11|5627.67
#2025-03-12|5575.08
#2025-03-13|5602.96
#2025-03-14|5727.24
#2025-03-17|5793.24
#2025-03-18|5734.22
#2025-03-19|5754.02
#2025-03-20|5740.35
#2025-03-21|5715.64
#2025-03-24|5815.57
#2025-03-25|5839.81
#2025-03-26|5869.18
#2025-03-27|5903.55
#2025-03-28|5893.50
#2025-03-31|5940.49
#2025-04-01|5948.79
#2025-04-02|5975.33
#2025-04-03|5882.83
#2025-04-04|5458.09
#2025-04-07|5283.20
#2025-04-08|5312.54
#2025-04-09|5614.04
#2025-04-10|5545.20
#2025-04-11|5598.99
#2025-04-14|5688.96
#2025-04-15|5666.79
#2025-04-16|5628.12
#2025-04-17|5643.03
#2025-04-18|5643.03
#2025-04-21|5486.32
#2025-04-22|5691.28
#2025-04-23|5711.31
#2025-04-24|5736.82
#2025-04-25|5593.90
#2025-04-28|5630.52
#2025-04-29|5694.02
#2025-04-30|5687.51
#2025-05-01|5630.41
#2025-05-02|5796.43
#2025-05-05|5783.54
#2025-05-06|5801.91
#2025-05-07|5805.31
#2025-05-08|5783.95
#2025-05-09|5783.57
#2025-05-12|5813.48
#2025-05-13|5775.20
#2025-05-14|5694.45
#2025-05-15|5799.03
#2025-05-16|5865.31
#2025-05-19|5880.55
#2025-05-20|5841.36
#2025-05-21|5717.31
#2025-05-22|5663.69
#2025-05-23|5687.47
#2025-05-26|5687.47
#2025-05-27|5798.71
#2025-05-28|5725.26
#2025-05-29|5796.65
#2025-05-30|5850.26
#2025-06-02|5887.97
#2025-06-03|5881.00
#2025-06-04|5805.37
#2025-06-05|5805.34
#2025-06-06|5866.36
#2025-06-09|5777.47
#2025-06-10|5725.20
#2025-06-11|5726.70
#2025-06-12|5803.95
#2025-06-13|5754.37
#2025-06-16|5776.17
#2025-06-17|5720.00
#2025-06-18|5721.40
#2025-06-19|5721.40
#2025-06-20|5766.35
#2025-06-23|5847.36
#2025-06-24|5828.18
#2025-06-25|5723.52
#2025-06-26|5795.54
#2025-06-27|5794.91
#2025-06-30|5852.84
#2025-07-01|5862.12
#2025-07-02|5745.15
#2025-07-03|5822.03
#2025-07-04|5822.03
#2025-07-07|5765.85
#2025-07-08|5766.00
#2025-07-09|5758.43
#2025-07-10|5719.44
#2025-07-11|5693.46
#2025-07-14|5768.38
#2025-07-15|5648.93
#2025-07-16|5703.05
#2025-07-17|5758.61
#2025-07-18|5766.23
#2025-07-21|5699.14
#2025-07-22|5784.17
#2025-07-23|5775.20
#2025-07-24|5729.85
#2025-07-25|5783.70
#2025-07-28|5726.00
#2025-07-29|5738.17
#2025-07-30|5690.82
#2025-07-31|5696.25
#2025-08-01|5609.13
#2025-08-04|5673.15
#2025-08-05|5689.10
#2025-08-06|5764.18
#2025-08-07|5701.41
#2025-08-08|5728.44
#2025-08-11|5724.16
#2025-08-12|5770.34
#2025-08-13|5881.26
#2025-08-14|5867.13
#2025-08-15|5794.13
#2025-08-18|5761.81
#2025-08-19|5856.02
#2025-08-20|5914.42
#2025-08-21|5905.38
#2025-08-22|5939.06
#2025-08-25|5879.58
#2025-08-26|5856.64
#2025-08-27|5895.38
#2025-08-28|5873.45
#2025-08-29|5889.77
#2025-09-01|5889.77
#2025-09-02|5863.66
#2025-09-03|5887.18
#2025-09-04|5933.98
#2025-09-05|5853.08
#2025-09-08|5854.77
#2025-09-09|5830.71
#2025-09-10|5796.84
#2025-09-11|5926.41
#2025-09-12|5913.60
#2025-09-15|5823.87
#2025-09-16|5752.03
#2025-09-17|5804.44
#2025-09-18|5833.39
#2025-09-19|5824.93
#2025-09-22|5836.11
#2025-09-23|5866.81
#2025-09-24|5912.92
#2025-09-25|5868.55
#2025-09-26|5946.41
#2025-09-29|5914.45
#2025-09-30|5977.59
#2025-10-01|5955.61
#2025-10-02|6006.27
#2025-10-03|6086.31
#2025-10-06|6112.44
#2025-10-07|6117.08
#2025-10-08|6115.37
#2025-10-09|6032.25
#2025-10-10|5971.84
#2025-10-13|5982.44
#2025-10-14|6066.05
#2025-10-15|5938.10
#2025-10-16|5764.90
#2025-10-17|5811.79
#2025-10-20|5828.02
#2025-10-21|5868.48
#2025-10-22|5852.68
#2025-10-23|5865.03
#2025-10-24|5837.02
#2025-10-27|5850.26
#2025-10-28|5656.67
#2025-10-29|5623.09
#2025-10-30|5716.11
#2025-10-31|5730.75
#2025-11-03|5701.28
#2025-11-04|5802.76
#2025-11-05|5856.92
#2025-11-06|5878.51
#2025-11-07|5972.48
#2025-11-10|5989.59
#2025-11-11|6011.88
#2025-11-12|6043.63
#2025-11-13|6053.14
#2025-11-14|6025.99
#2025-11-17|5967.06
#2025-11-18|6011.80
#2025-11-19|5962.10
#2025-11-20|5964.31
#2025-11-21|6032.10
#2025-11-24|6013.46
#2025-11-25|6090.58
#2025-11-26|6091.10
#2025-11-27|6091.10
#2025-11-28|6087.12
#2025-12-01|6011.87
#2025-12-02|5966.96
#2025-12-03|5936.82
#2025-12-04|5919.38
#2025-12-05|5842.08
#2025-12-08|5799.54
#2025-12-09|5830.88
#2025-12-10|5866.67
#2025-12-11|5995.75
#2025-12-12|6038.94
#2025-12-15|6072.65
#2025-12-16|6016.68
#2025-12-17|6069.45
#2025-12-18|6105.36
#2025-12-19|6102.77
#2025-12-22|6141.78
#2025-12-23|6129.64
#2025-12-24|6130.72
#2025-12-25|6130.72
#2025-12-26|6115.51
#2025-12-29|6133.13
#2025-12-30|6129.91
#2025-12-31|6072.64
#2026-01-01|6072.64
#2026-01-02|6005.37
#2026-01-05|6085.83
#2026-01-06|6038.09
#2026-01-07|6019.26
#2026-01-08|6076.91
#2026-01-09|6002.92
#2026-01-12|5982.14
#2026-01-13|5877.78
#2026-01-14|5954.49
#2026-01-15|5942.52
#2026-01-16|5900.91
#2026-01-19|5900.91
#2026-01-20|5902.51
#2026-01-21|5918.84
#2026-01-22|5874.20
#2026-01-23|5822.40
#2026-01-26|5863.33
#2026-01-27|5819.23
#2026-01-28|5839.25
#2026-01-29|5890.83
#2026-01-30|5933.74
#2026-02-02|5944.48
#2026-02-03|5970.46
#2026-02-04|6073.74
#2026-02-05|6138.64
#2026-02-06|6190.37
#2026-02-09|6045.77
#2026-02-10|6075.32
#2026-02-11|6083.07
#2026-02-12|6103.71
#2026-02-13|6003.66
#2026-02-16|6003.66
#2026-02-17|6099.62
#2026-02-18|6042.59
#2026-02-19|6010.75
#2026-02-20|6017.14
#2026-02-23|5947.77
#2026-02-24|5985.86
#2026-02-25|5998.03
#2026-02-26|6031.09
#2026-02-27|6038.81
#2026-03-02|6117.38
#2026-03-03|6044.76
#2026-03-04|6008.69
#2026-03-05|5944.01
#2026-03-06|5906.03
#2026-03-09|5823.68
#2026-03-10|5807.53
#2026-03-11|5757.27
#2026-03-12|5754.34
#2026-03-13|5762.36
#2026-03-16|5790.13
#2026-03-17|5799.68
#2026-03-18|5683.65
#2026-03-19|5575.44
#2026-03-20|5553.54
#2026-03-23|5611.93
#2026-03-24|5613.45
#2026-03-25|5573.49
#2026-03-26|5629.54
#2026-03-27|5521.96
#2026-03-30|5610.66
#2026-03-31|5657.19
#2026-04-01|5629.61
#2026-04-02|5674.24