Table Data - Nasdaq US Mid Cap Insurance Net Total Return Index
| Title | Nasdaq US Mid Cap Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM3030N |
| 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 2026-04-15 |
| Last Updated | 2026-04-15 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSM3030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1128.14 |
| 2012-12-04 | 1129.12 |
| 2012-12-05 | 1138.36 |
| 2012-12-06 | 1140.14 |
| 2012-12-07 | 1143.20 |
| 2012-12-10 | 1144.75 |
| 2012-12-11 | 1145.24 |
| 2012-12-12 | 1145.10 |
| 2012-12-13 | 1133.61 |
| 2012-12-14 | 1125.10 |
| 2012-12-17 | 1141.17 |
| 2012-12-18 | 1146.78 |
| 2012-12-19 | 1146.08 |
| 2012-12-20 | 1149.49 |
| 2012-12-21 | 1133.98 |
| 2012-12-24 | 1136.84 |
| 2012-12-25 | . |
| 2012-12-26 | 1133.16 |
| 2012-12-27 | 1130.47 |
| 2012-12-28 | 1125.45 |
| 2012-12-31 | 1140.63 |
| 2013-01-01 | . |
| 2013-01-02 | 1167.30 |
| 2013-01-03 | 1176.62 |
| 2013-01-04 | 1189.52 |
| 2013-01-07 | 1181.29 |
| 2013-01-08 | 1176.67 |
| 2013-01-09 | 1184.93 |
| 2013-01-10 | 1194.13 |
| 2013-01-11 | 1194.10 |
| 2013-01-14 | 1193.82 |
| 2013-01-15 | 1195.87 |
| 2013-01-16 | 1194.99 |
| 2013-01-17 | 1202.16 |
| 2013-01-18 | 1206.46 |
| 2013-01-21 | . |
| 2013-01-22 | 1227.92 |
| 2013-01-23 | 1228.67 |
| 2013-01-24 | 1230.27 |
| 2013-01-25 | 1237.40 |
| 2013-01-28 | 1231.92 |
| 2013-01-29 | 1239.76 |
| 2013-01-30 | 1237.10 |
| 2013-01-31 | 1245.43 |
| 2013-02-01 | 1260.76 |
| 2013-02-04 | 1250.01 |
| 2013-02-05 | 1256.24 |
| 2013-02-06 | 1265.21 |
| 2013-02-07 | 1263.49 |
| 2013-02-08 | 1271.39 |
| 2013-02-11 | 1275.04 |
| 2013-02-12 | 1278.79 |
| 2013-02-13 | 1282.76 |
| 2013-02-14 | 1280.84 |
| 2013-02-15 | 1281.41 |
| 2013-02-18 | . |
| 2013-02-19 | 1293.37 |
| 2013-02-20 | 1275.07 |
| 2013-02-21 | 1272.83 |
| 2013-02-22 | 1285.16 |
| 2013-02-25 | 1255.91 |
| 2013-02-26 | 1266.14 |
| 2013-02-27 | 1279.02 |
| 2013-02-28 | 1281.39 |
| 2013-03-01 | 1283.89 |
| 2013-03-04 | 1292.37 |
| 2013-03-05 | 1310.48 |
| 2013-03-06 | 1313.99 |
| 2013-03-07 | 1317.85 |
| 2013-03-08 | 1333.39 |
| 2013-03-11 | 1341.11 |
| 2013-03-12 | 1343.31 |
| 2013-03-13 | 1351.23 |
| 2013-03-14 | 1364.38 |
| 2013-03-15 | 1361.66 |
| 2013-03-18 | 1357.31 |
| 2013-03-19 | 1358.68 |
| 2013-03-20 | 1365.68 |
| 2013-03-21 | 1355.28 |
| 2013-03-22 | 1361.55 |
| 2013-03-25 | 1358.01 |
| 2013-03-26 | 1362.73 |
| 2013-03-27 | 1363.42 |
| 2013-03-28 | 1375.23 |
| 2013-03-29 | . |
| 2013-04-01 | 1369.39 |
| 2013-04-02 | 1370.35 |
| 2013-04-03 | 1356.16 |
| 2013-04-04 | 1359.59 |
| 2013-04-05 | 1351.61 |
| 2013-04-08 | 1362.87 |
| 2013-04-09 | 1365.36 |
| 2013-04-10 | 1379.78 |
| 2013-04-11 | 1389.07 |
| 2013-04-12 | 1384.99 |
| 2013-04-15 | 1346.25 |
| 2013-04-16 | 1367.17 |
| 2013-04-17 | 1350.04 |
| 2013-04-18 | 1340.83 |
| 2013-04-19 | 1357.34 |
| 2013-04-22 | 1357.45 |
| 2013-04-23 | 1378.83 |
| 2013-04-24 | 1394.18 |
| 2013-04-25 | 1397.04 |
| 2013-04-26 | 1391.94 |
| 2013-04-29 | 1399.46 |
| 2013-04-30 | 1409.54 |
| 2013-05-01 | 1394.98 |
| 2013-05-02 | 1395.27 |
| 2013-05-03 | 1403.35 |
| 2013-05-06 | 1416.61 |
| 2013-05-07 | 1429.82 |
| 2013-05-08 | 1435.74 |
| 2013-05-09 | 1424.77 |
| 2013-05-10 | 1427.83 |
| 2013-05-13 | 1431.06 |
| 2013-05-14 | 1446.26 |
| 2013-05-15 | 1453.38 |
| 2013-05-16 | 1431.60 |
| 2013-05-17 | 1436.00 |
| 2013-05-20 | 1432.75 |
| 2013-05-21 | 1424.42 |
| 2013-05-22 | 1409.67 |
| 2013-05-23 | 1407.48 |
| 2013-05-24 | 1403.91 |
| 2013-05-27 | . |
| 2013-05-28 | 1410.34 |
| 2013-05-29 | 1409.64 |
| 2013-05-30 | 1426.22 |
| 2013-05-31 | 1410.44 |
| 2013-06-03 | 1405.98 |
| 2013-06-04 | 1394.63 |
| 2013-06-05 | 1376.76 |
| 2013-06-06 | 1396.34 |
| 2013-06-07 | 1416.08 |
| 2013-06-10 | 1424.50 |
| 2013-06-11 | 1406.29 |
| 2013-06-12 | 1399.06 |
| 2013-06-13 | 1417.42 |
| 2013-06-14 | 1405.86 |
| 2013-06-17 | 1421.53 |
| 2013-06-18 | 1434.84 |
| 2013-06-19 | 1412.79 |
| 2013-06-20 | 1394.16 |
| 2013-06-21 | 1389.39 |
| 2013-06-24 | 1369.35 |
| 2013-06-25 | 1381.23 |
| 2013-06-26 | 1399.59 |
| 2013-06-27 | 1421.03 |
| 2013-06-28 | 1421.44 |
| 2013-07-01 | 1440.01 |
| 2013-07-02 | 1430.22 |
| 2013-07-03 | 1424.68 |
| 2013-07-04 | . |
| 2013-07-05 | 1449.21 |
| 2013-07-08 | 1454.60 |
| 2013-07-09 | 1468.72 |
| 2013-07-10 | 1472.26 |
| 2013-07-11 | 1482.20 |
| 2013-07-12 | 1495.66 |
| 2013-07-15 | 1501.51 |
| 2013-07-16 | 1491.61 |
| 2013-07-17 | 1495.62 |
| 2013-07-18 | 1512.76 |
| 2013-07-19 | 1506.08 |
| 2013-07-22 | 1515.51 |
| 2013-07-23 | 1496.59 |
| 2013-07-24 | 1487.91 |
| 2013-07-25 | 1494.13 |
| 2013-07-26 | 1496.50 |
| 2013-07-29 | 1492.95 |
| 2013-07-30 | 1491.48 |
| 2013-07-31 | 1491.10 |
| 2013-08-01 | 1520.59 |
| 2013-08-02 | 1517.35 |
| 2013-08-05 | 1507.81 |
| 2013-08-06 | 1488.30 |
| 2013-08-07 | 1480.66 |
| 2013-08-08 | 1483.35 |
| 2013-08-09 | 1483.88 |
| 2013-08-12 | 1475.93 |
| 2013-08-13 | 1485.16 |
| 2013-08-14 | 1483.26 |
| 2013-08-15 | 1463.10 |
| 2013-08-16 | 1468.14 |
| 2013-08-19 | 1453.14 |
| 2013-08-20 | 1463.55 |
| 2013-08-21 | 1455.63 |
| 2013-08-22 | 1476.71 |
| 2013-08-23 | 1475.52 |
| 2013-08-26 | 1470.35 |
| 2013-08-27 | 1441.76 |
| 2013-08-28 | 1440.29 |
| 2013-08-29 | 1446.86 |
| 2013-08-30 | 1436.62 |
| 2013-09-02 | . |
| 2013-09-03 | 1444.19 |
| 2013-09-04 | 1457.02 |
| 2013-09-05 | 1455.43 |
| 2013-09-06 | 1447.32 |
| 2013-09-09 | 1468.12 |
| 2013-09-10 | 1482.07 |
| 2013-09-11 | 1485.34 |
| 2013-09-12 | 1475.40 |
| 2013-09-13 | 1475.78 |
| 2013-09-16 | 1488.53 |
| 2013-09-17 | 1494.72 |
| 2013-09-18 | 1497.09 |
| 2013-09-19 | 1484.86 |
| 2013-09-20 | 1483.87 |
| 2013-09-23 | 1477.41 |
| 2013-09-24 | 1483.13 |
| 2013-09-25 | 1495.79 |
| 2013-09-26 | 1498.49 |
| 2013-09-27 | 1495.31 |
| 2013-09-30 | 1489.63 |
| 2013-10-01 | 1499.80 |
| 2013-10-02 | 1502.06 |
| 2013-10-03 | 1491.98 |
| 2013-10-04 | 1506.05 |
| 2013-10-07 | 1493.93 |
| 2013-10-08 | 1479.40 |
| 2013-10-09 | 1472.91 |
| 2013-10-10 | 1506.43 |
| 2013-10-11 | 1515.79 |
| 2013-10-14 | 1523.39 |
| 2013-10-15 | 1512.51 |
| 2013-10-16 | 1537.03 |
| 2013-10-17 | 1551.53 |
| 2013-10-18 | 1557.77 |
| 2013-10-21 | 1560.93 |
| 2013-10-22 | 1565.09 |
| 2013-10-23 | 1551.81 |
| 2013-10-24 | 1552.96 |
| 2013-10-25 | 1556.26 |
| 2013-10-28 | 1560.00 |
| 2013-10-29 | 1576.51 |
| 2013-10-30 | 1573.24 |
| 2013-10-31 | 1570.79 |
| 2013-11-01 | 1566.17 |
| 2013-11-04 | 1570.36 |
| 2013-11-05 | 1568.09 |
| 2013-11-06 | 1576.50 |
| 2013-11-07 | 1562.63 |
| 2013-11-08 | 1586.84 |
| 2013-11-11 | 1588.28 |
| 2013-11-12 | 1584.04 |
| 2013-11-13 | 1598.50 |
| 2013-11-14 | 1608.97 |
| 2013-11-15 | 1606.51 |
| 2013-11-18 | 1602.50 |
| 2013-11-19 | 1598.03 |
| 2013-11-20 | 1595.83 |
| 2013-11-21 | 1612.79 |
| 2013-11-22 | 1624.89 |
| 2013-11-25 | 1626.23 |
| 2013-11-26 | 1624.96 |
| 2013-11-27 | 1630.28 |
| 2013-11-28 | . |
| 2013-11-29 | 1625.72 |
| 2013-12-02 | 1624.15 |
| 2013-12-03 | 1613.84 |
| 2013-12-04 | 1612.44 |
| 2013-12-05 | 1601.84 |
| 2013-12-06 | 1624.76 |
| 2013-12-09 | 1626.98 |
| 2013-12-10 | 1619.83 |
| 2013-12-11 | 1600.72 |
| 2013-12-12 | 1596.11 |
| 2013-12-13 | 1592.21 |
| 2013-12-16 | 1596.02 |
| 2013-12-17 | 1586.05 |
| 2013-12-18 | 1606.05 |
| 2013-12-19 | 1604.85 |
| 2013-12-20 | 1621.06 |
| 2013-12-23 | 1625.04 |
| 2013-12-24 | 1632.90 |
| 2013-12-25 | . |
| 2013-12-26 | 1634.70 |
| 2013-12-27 | 1632.30 |
| 2013-12-30 | 1639.49 |
| 2013-12-31 | 1650.00 |
| 2014-01-01 | . |
| 2014-01-02 | 1619.46 |
| 2014-01-03 | 1615.55 |
| 2014-01-06 | 1614.19 |
| 2014-01-07 | 1624.44 |
| 2014-01-08 | 1624.07 |
| 2014-01-09 | 1631.95 |
| 2014-01-10 | 1628.57 |
| 2014-01-13 | 1606.52 |
| 2014-01-14 | 1622.65 |
| 2014-01-15 | 1624.69 |
| 2014-01-16 | 1619.09 |
| 2014-01-17 | 1612.03 |
| 2014-01-20 | . |
| 2014-01-21 | 1611.13 |
| 2014-01-22 | 1618.47 |
| 2014-01-23 | 1592.48 |
| 2014-01-24 | 1551.65 |
| 2014-01-27 | 1548.13 |
| 2014-01-28 | 1562.86 |
| 2014-01-29 | 1544.31 |
| 2014-01-30 | 1565.02 |
| 2014-01-31 | 1548.24 |
| 2014-02-03 | 1506.27 |
| 2014-02-04 | 1511.87 |
| 2014-02-05 | 1517.23 |
| 2014-02-06 | 1516.30 |
| 2014-02-07 | 1531.27 |
| 2014-02-10 | 1537.07 |
| 2014-02-11 | 1553.35 |
| 2014-02-12 | 1556.03 |
| 2014-02-13 | 1570.59 |
| 2014-02-14 | 1577.09 |
| 2014-02-17 | . |
| 2014-02-18 | 1586.75 |
| 2014-02-19 | 1571.31 |
| 2014-02-20 | 1580.61 |
| 2014-02-21 | 1578.55 |
| 2014-02-24 | 1577.49 |
| 2014-02-25 | 1575.09 |
| 2014-02-26 | 1578.03 |
| 2014-02-27 | 1588.70 |
| 2014-02-28 | 1599.85 |
| 2014-03-03 | 1589.64 |
| 2014-03-04 | 1614.73 |
| 2014-03-05 | 1620.00 |
| 2014-03-06 | 1630.59 |
| 2014-03-07 | 1638.84 |
| 2014-03-10 | 1641.44 |
| 2014-03-11 | 1629.90 |
| 2014-03-12 | 1632.61 |
| 2014-03-13 | 1620.75 |
| 2014-03-14 | 1623.84 |
| 2014-03-17 | 1632.91 |
| 2014-03-18 | 1644.30 |
| 2014-03-19 | 1637.79 |
| 2014-03-20 | 1644.31 |
| 2014-03-21 | 1644.23 |
| 2014-03-24 | 1642.69 |
| 2014-03-25 | 1641.47 |
| 2014-03-26 | 1629.80 |
| 2014-03-27 | 1617.14 |
| 2014-03-28 | 1624.16 |
| 2014-03-31 | 1652.06 |
| 2014-04-01 | 1651.15 |
| 2014-04-02 | 1657.59 |
| 2014-04-03 | 1661.91 |
| 2014-04-04 | 1643.29 |
| 2014-04-07 | 1615.31 |
| 2014-04-08 | 1619.60 |
| 2014-04-09 | 1635.11 |
| 2014-04-10 | 1610.40 |
| 2014-04-11 | 1601.13 |
| 2014-04-14 | 1606.98 |
| 2014-04-15 | 1614.91 |
| 2014-04-16 | 1632.41 |
| 2014-04-17 | 1638.19 |
| 2014-04-18 | . |
| 2014-04-21 | 1634.24 |
| 2014-04-22 | 1646.36 |
| 2014-04-23 | 1652.89 |
| 2014-04-24 | 1652.97 |
| 2014-04-25 | 1637.89 |
| 2014-04-28 | 1627.64 |
| 2014-04-29 | 1641.45 |
| 2014-04-30 | 1650.82 |
| 2014-05-01 | 1660.01 |
| 2014-05-02 | 1662.63 |
| 2014-05-05 | 1659.63 |
| 2014-05-06 | 1645.89 |
| 2014-05-07 | 1665.95 |
| 2014-05-08 | 1670.57 |
| 2014-05-09 | 1666.11 |
| 2014-05-12 | 1681.88 |
| 2014-05-13 | 1680.41 |
| 2014-05-14 | 1660.91 |
| 2014-05-15 | 1643.84 |
| 2014-05-16 | 1643.63 |
| 2014-05-19 | 1651.13 |
| 2014-05-20 | 1648.42 |
| 2014-05-21 | 1656.32 |
| 2014-05-22 | 1659.55 |
| 2014-05-23 | 1663.14 |
| 2014-05-26 | . |
| 2014-05-27 | 1672.41 |
| 2014-05-28 | 1666.98 |
| 2014-05-29 | 1671.60 |
| 2014-05-30 | 1671.49 |
| 2014-06-02 | 1681.30 |
| 2014-06-03 | 1681.60 |
| 2014-06-04 | 1708.98 |
| 2014-06-05 | 1712.77 |
| 2014-06-06 | 1718.96 |
| 2014-06-09 | 1718.14 |
| 2014-06-10 | 1719.89 |
| 2014-06-11 | 1709.53 |
| 2014-06-12 | 1702.23 |
| 2014-06-13 | 1703.57 |
| 2014-06-16 | 1696.38 |
| 2014-06-17 | 1715.52 |
| 2014-06-18 | 1718.80 |
| 2014-06-19 | 1718.61 |
| 2014-06-20 | 1716.29 |
| 2014-06-23 | 1712.53 |
| 2014-06-24 | 1705.87 |
| 2014-06-25 | 1708.30 |
| 2014-06-26 | 1703.38 |
| 2014-06-27 | 1704.65 |
| 2014-06-30 | 1711.41 |
| 2014-07-01 | 1725.23 |
| 2014-07-02 | 1713.02 |
| 2014-07-03 | 1723.36 |
| 2014-07-04 | . |
| 2014-07-07 | 1715.46 |
| 2014-07-08 | 1710.64 |
| 2014-07-09 | 1713.42 |
| 2014-07-10 | 1707.84 |
| 2014-07-11 | 1709.22 |
| 2014-07-14 | 1715.43 |
| 2014-07-15 | 1717.79 |
| 2014-07-16 | 1709.59 |
| 2014-07-17 | 1691.00 |
| 2014-07-18 | 1703.28 |
| 2014-07-21 | 1699.54 |
| 2014-07-22 | 1701.25 |
| 2014-07-23 | 1707.05 |
| 2014-07-24 | 1699.30 |
| 2014-07-25 | 1686.78 |
| 2014-07-28 | 1688.05 |
| 2014-07-29 | 1673.72 |
| 2014-07-30 | 1649.71 |
| 2014-07-31 | 1626.37 |
| 2014-08-01 | 1631.97 |
| 2014-08-04 | 1639.53 |
| 2014-08-05 | 1631.93 |
| 2014-08-06 | 1638.51 |
| 2014-08-07 | 1629.98 |
| 2014-08-08 | 1642.99 |
| 2014-08-11 | 1648.03 |
| 2014-08-12 | 1651.46 |
| 2014-08-13 | 1661.90 |
| 2014-08-14 | 1675.86 |
| 2014-08-15 | 1674.30 |
| 2014-08-18 | 1687.35 |
| 2014-08-19 | 1686.60 |
| 2014-08-20 | 1688.65 |
| 2014-08-21 | 1700.41 |
| 2014-08-22 | 1694.79 |
| 2014-08-25 | 1707.41 |
| 2014-08-26 | 1709.83 |
| 2014-08-27 | 1718.16 |
| 2014-08-28 | 1711.98 |
| 2014-08-29 | 1718.75 |
| 2014-09-01 | . |
| 2014-09-02 | 1725.45 |
| 2014-09-03 | 1717.93 |
| 2014-09-04 | 1706.89 |
| 2014-09-05 | 1704.77 |
| 2014-09-08 | 1706.38 |
| 2014-09-09 | 1693.42 |
| 2014-09-10 | 1696.02 |
| 2014-09-11 | 1694.76 |
| 2014-09-12 | 1692.34 |
| 2014-09-15 | 1694.50 |
| 2014-09-16 | 1695.76 |
| 2014-09-17 | 1698.14 |
| 2014-09-18 | 1706.68 |
| 2014-09-19 | 1699.21 |
| 2014-09-22 | 1688.56 |
| 2014-09-23 | 1670.49 |
| 2014-09-24 | 1685.68 |
| 2014-09-25 | 1668.88 |
| 2014-09-26 | 1683.17 |
| 2014-09-29 | 1675.87 |
| 2014-09-30 | 1669.60 |
| 2014-10-01 | 1659.19 |
| 2014-10-02 | 1665.33 |
| 2014-10-03 | 1686.71 |
| 2014-10-06 | 1680.36 |
| 2014-10-07 | 1662.11 |
| 2014-10-08 | 1681.73 |
| 2014-10-09 | 1653.67 |
| 2014-10-10 | 1648.02 |
| 2014-10-13 | 1637.04 |
| 2014-10-14 | 1648.00 |
| 2014-10-15 | 1625.76 |
| 2014-10-16 | 1626.29 |
| 2014-10-17 | 1651.43 |
| 2014-10-20 | 1659.64 |
| 2014-10-21 | 1697.23 |
| 2014-10-22 | 1694.15 |
| 2014-10-23 | 1687.86 |
| 2014-10-24 | 1701.44 |
| 2014-10-27 | 1709.61 |
| 2014-10-28 | 1724.42 |
| 2014-10-29 | 1722.04 |
| 2014-10-30 | 1724.70 |
| 2014-10-31 | 1741.70 |
| 2014-11-03 | 1743.15 |
| 2014-11-04 | 1749.28 |
| 2014-11-05 | 1758.37 |
| 2014-11-06 | 1724.27 |
| 2014-11-07 | 1728.18 |
| 2014-11-10 | 1727.72 |
| 2014-11-11 | 1727.68 |
| 2014-11-12 | 1730.98 |
| 2014-11-13 | 1738.01 |
| 2014-11-14 | 1732.98 |
| 2014-11-17 | 1730.99 |
| 2014-11-18 | 1733.41 |
| 2014-11-19 | 1728.85 |
| 2014-11-20 | 1737.21 |
| 2014-11-21 | 1739.87 |
| 2014-11-24 | 1748.20 |
| 2014-11-25 | 1744.66 |
| 2014-11-26 | 1745.46 |
| 2014-11-27 | . |
| 2014-11-28 | 1740.33 |
| 2014-12-01 | 1727.51 |
| 2014-12-02 | 1735.21 |
| 2014-12-03 | 1745.84 |
| 2014-12-04 | 1749.06 |
| 2014-12-05 | 1755.04 |
| 2014-12-08 | 1770.82 |
| 2014-12-09 | 1754.69 |
| 2014-12-10 | 1729.87 |
| 2014-12-11 | 1738.84 |
| 2014-12-12 | 1703.67 |
| 2014-12-15 | 1690.88 |
| 2014-12-16 | 1688.13 |
| 2014-12-17 | 1709.10 |
| 2014-12-18 | 1729.21 |
| 2014-12-19 | 1744.91 |
| 2014-12-22 | 1744.27 |
| 2014-12-23 | 1757.30 |
| 2014-12-24 | 1755.60 |
| 2014-12-25 | . |
| 2014-12-26 | 1755.26 |
| 2014-12-29 | 1763.22 |
| 2014-12-30 | 1768.23 |
| 2014-12-31 | 1747.57 |
| 2015-01-01 | . |
| 2015-01-02 | 1737.61 |
| 2015-01-05 | 1711.03 |
| 2015-01-06 | 1698.85 |
| 2015-01-07 | 1710.58 |
| 2015-01-08 | 1741.16 |
| 2015-01-09 | 1720.87 |
| 2015-01-12 | 1708.01 |
| 2015-01-13 | 1707.64 |
| 2015-01-14 | 1687.80 |
| 2015-01-15 | 1681.65 |
| 2015-01-16 | 1703.81 |
| 2015-01-19 | . |
| 2015-01-20 | 1685.20 |
| 2015-01-21 | 1688.67 |
| 2015-01-22 | 1725.32 |
| 2015-01-23 | 1709.65 |
| 2015-01-26 | 1725.47 |
| 2015-01-27 | 1717.46 |
| 2015-01-28 | 1692.26 |
| 2015-01-29 | 1701.61 |
| 2015-01-30 | 1678.77 |
| 2015-02-02 | 1707.05 |
| 2015-02-03 | 1733.64 |
| 2015-02-04 | 1737.43 |
| 2015-02-05 | 1756.93 |
| 2015-02-06 | 1760.67 |
| 2015-02-09 | 1754.45 |
| 2015-02-10 | 1759.45 |
| 2015-02-11 | 1770.35 |
| 2015-02-12 | 1782.94 |
| 2015-02-13 | 1784.15 |
| 2015-02-16 | . |
| 2015-02-17 | 1784.30 |
| 2015-02-18 | 1779.83 |
| 2015-02-19 | 1780.54 |
| 2015-02-20 | 1783.45 |
| 2015-02-23 | 1770.25 |
| 2015-02-24 | 1777.40 |
| 2015-02-25 | 1770.65 |
| 2015-02-26 | 1772.21 |
| 2015-02-27 | 1765.46 |
| 2015-03-02 | 1773.17 |
| 2015-03-03 | 1770.16 |
| 2015-03-04 | 1757.48 |
| 2015-03-05 | 1766.66 |
| 2015-03-06 | 1766.96 |
| 2015-03-09 | 1768.31 |
| 2015-03-10 | 1736.54 |
| 2015-03-11 | 1752.32 |
| 2015-03-12 | 1781.95 |
| 2015-03-13 | 1773.17 |
| 2015-03-16 | 1794.36 |
| 2015-03-17 | 1795.46 |
| 2015-03-18 | 1803.11 |
| 2015-03-19 | 1790.11 |
| 2015-03-20 | 1807.67 |
| 2015-03-23 | 1810.59 |
| 2015-03-24 | 1801.70 |
| 2015-03-25 | 1781.63 |
| 2015-03-26 | 1777.93 |
| 2015-03-27 | 1775.57 |
| 2015-03-30 | 1799.19 |
| 2015-03-31 | 1788.99 |
| 2015-04-01 | 1787.98 |
| 2015-04-02 | 1796.42 |
| 2015-04-03 | . |
| 2015-04-06 | 1807.38 |
| 2015-04-07 | 1795.54 |
| 2015-04-08 | 1806.02 |
| 2015-04-09 | 1814.12 |
| 2015-04-10 | 1816.60 |
| 2015-04-13 | 1823.12 |
| 2015-04-14 | 1826.04 |
| 2015-04-15 | 1826.38 |
| 2015-04-16 | 1825.07 |
| 2015-04-17 | 1804.92 |
| 2015-04-20 | 1813.77 |
| 2015-04-21 | 1798.37 |
| 2015-04-22 | 1799.84 |
| 2015-04-23 | 1804.90 |
| 2015-04-24 | 1808.30 |
| 2015-04-27 | 1794.75 |
| 2015-04-28 | 1806.44 |
| 2015-04-29 | 1802.73 |
| 2015-04-30 | 1786.48 |
| 2015-05-01 | 1797.93 |
| 2015-05-04 | 1808.16 |
| 2015-05-05 | 1794.28 |
| 2015-05-06 | 1796.36 |
| 2015-05-07 | 1806.75 |
| 2015-05-08 | 1816.96 |
| 2015-05-11 | 1819.41 |
| 2015-05-12 | 1811.30 |
| 2015-05-13 | 1810.27 |
| 2015-05-14 | 1826.06 |
| 2015-05-15 | 1819.87 |
| 2015-05-18 | 1837.10 |
| 2015-05-19 | 1841.51 |
| 2015-05-20 | 1843.98 |
| 2015-05-21 | 1835.75 |
| 2015-05-22 | 1832.77 |
| 2015-05-25 | . |
| 2015-05-26 | 1816.30 |
| 2015-05-27 | 1828.00 |
| 2015-05-28 | 1828.62 |
| 2015-05-29 | 1820.25 |
| 2015-06-01 | 1821.98 |
| 2015-06-02 | 1827.43 |
| 2015-06-03 | 1843.33 |
| 2015-06-04 | 1825.93 |
| 2015-06-05 | 1825.84 |
| 2015-06-08 | 1811.21 |
| 2015-06-09 | 1810.17 |
| 2015-06-10 | 1861.77 |
| 2015-06-11 | 1880.69 |
| 2015-06-12 | 1875.33 |
| 2015-06-15 | 1868.56 |
| 2015-06-16 | 1887.95 |
| 2015-06-17 | 1887.18 |
| 2015-06-18 | 1903.35 |
| 2015-06-19 | 1897.11 |
| 2015-06-22 | 1904.67 |
| 2015-06-23 | 1911.00 |
| 2015-06-24 | 1893.88 |
| 2015-06-25 | 1881.28 |
| 2015-06-26 | 1888.68 |
| 2015-06-29 | 1849.04 |
| 2015-06-30 | 1858.65 |
| 2015-07-01 | 1894.41 |
| 2015-07-02 | 1893.14 |
| 2015-07-03 | . |
| 2015-07-06 | 1898.68 |
| 2015-07-07 | 1911.27 |
| 2015-07-08 | 1889.18 |
| 2015-07-09 | 1893.92 |
| 2015-07-10 | 1920.76 |
| 2015-07-13 | 1926.01 |
| 2015-07-14 | 1932.71 |
| 2015-07-15 | 1934.88 |
| 2015-07-16 | 1942.67 |
| 2015-07-17 | 1936.25 |
| 2015-07-20 | 1932.82 |
| 2015-07-21 | 1927.77 |
| 2015-07-22 | 1933.28 |
| 2015-07-23 | 1926.94 |
| 2015-07-24 | 1935.87 |
| 2015-07-27 | 1924.04 |
| 2015-07-28 | 1917.96 |
| 2015-07-29 | 1939.14 |
| 2015-07-30 | 1945.33 |
| 2015-07-31 | 1940.14 |
| 2015-08-03 | 1950.94 |
| 2015-08-04 | 1950.56 |
| 2015-08-05 | 1947.76 |
| 2015-08-06 | 1936.22 |
| 2015-08-07 | 1933.74 |
| 2015-08-10 | 1956.62 |
| 2015-08-11 | 1954.79 |
| 2015-08-12 | 1945.06 |
| 2015-08-13 | 1952.06 |
| 2015-08-14 | 1967.62 |
| 2015-08-17 | 1974.04 |
| 2015-08-18 | 1974.20 |
| 2015-08-19 | 1959.63 |
| 2015-08-20 | 1922.63 |
| 2015-08-21 | 1878.84 |
| 2015-08-24 | 1802.47 |
| 2015-08-25 | 1786.05 |
| 2015-08-26 | 1823.01 |
| 2015-08-27 | 1861.94 |
| 2015-08-28 | 1857.70 |
| 2015-08-31 | 1852.97 |
| 2015-09-01 | 1812.51 |
| 2015-09-02 | 1838.22 |
| 2015-09-03 | 1844.98 |
| 2015-09-04 | 1821.32 |
| 2015-09-07 | . |
| 2015-09-08 | 1853.64 |
| 2015-09-09 | 1840.33 |
| 2015-09-10 | 1848.96 |
| 2015-09-11 | 1857.92 |
| 2015-09-14 | 1853.10 |
| 2015-09-15 | 1867.01 |
| 2015-09-16 | 1874.55 |
| 2015-09-17 | 1865.33 |
| 2015-09-18 | 1837.66 |
| 2015-09-21 | 1858.98 |
| 2015-09-22 | 1842.96 |
| 2015-09-23 | 1845.26 |
| 2015-09-24 | 1850.76 |
| 2015-09-25 | 1862.13 |
| 2015-09-28 | 1830.20 |
| 2015-09-29 | 1838.10 |
| 2015-09-30 | 1852.32 |
| 2015-10-01 | 1845.32 |
| 2015-10-02 | 1854.78 |
| 2015-10-05 | 1879.62 |
| 2015-10-06 | 1876.36 |
| 2015-10-07 | 1895.67 |
| 2015-10-08 | 1912.79 |
| 2015-10-09 | 1906.61 |
| 2015-10-12 | 1915.08 |
| 2015-10-13 | 1902.69 |
| 2015-10-14 | 1888.77 |
| 2015-10-15 | 1915.05 |
| 2015-10-16 | 1920.09 |
| 2015-10-19 | 1922.27 |
| 2015-10-20 | 1936.52 |
| 2015-10-21 | 1922.19 |
| 2015-10-22 | 1934.47 |
| 2015-10-23 | 1947.10 |
| 2015-10-26 | 1942.67 |
| 2015-10-27 | 1929.68 |
| 2015-10-28 | 1962.91 |
| 2015-10-29 | 1967.82 |
| 2015-10-30 | 1933.71 |
| 2015-11-02 | 1951.89 |
| 2015-11-03 | 1945.88 |
| 2015-11-04 | 1935.71 |
| 2015-11-05 | 1941.68 |
| 2015-11-06 | 1963.01 |
| 2015-11-09 | 1950.23 |
| 2015-11-10 | 1965.08 |
| 2015-11-11 | 1960.87 |
| 2015-11-12 | 1924.97 |
| 2015-11-13 | 1916.16 |
| 2015-11-16 | 1937.40 |
| 2015-11-17 | 1929.29 |
| 2015-11-18 | 1956.75 |
| 2015-11-19 | 1962.08 |
| 2015-11-20 | 1971.42 |
| 2015-11-23 | 1974.30 |
| 2015-11-24 | 1975.88 |
| 2015-11-25 | 1969.94 |
| 2015-11-26 | . |
| 2015-11-27 | 1975.82 |
| 2015-11-30 | 1977.71 |
| 2015-12-01 | 1995.20 |
| 2015-12-02 | 1978.27 |
| 2015-12-03 | 1955.71 |
| 2015-12-04 | 1993.07 |
| 2015-12-07 | 1983.42 |
| 2015-12-08 | 1963.81 |
| 2015-12-09 | 1931.66 |
| 2015-12-10 | 1927.36 |
| 2015-12-11 | 1900.22 |
| 2015-12-14 | 1890.85 |
| 2015-12-15 | 1905.49 |
| 2015-12-16 | 1910.79 |
| 2015-12-17 | 1887.04 |
| 2015-12-18 | 1855.78 |
| 2015-12-21 | 1869.79 |
| 2015-12-22 | 1888.94 |
| 2015-12-23 | 1905.68 |
| 2015-12-24 | 1915.98 |
| 2015-12-25 | . |
| 2015-12-28 | 1918.42 |
| 2015-12-29 | 1932.55 |
| 2015-12-30 | 1920.79 |
| 2015-12-31 | 1896.61 |
| 2016-01-01 | . |
| 2016-01-04 | 1866.81 |
| 2016-01-05 | 1878.46 |
| 2016-01-06 | 1857.26 |
| 2016-01-07 | 1820.80 |
| 2016-01-08 | 1802.00 |
| 2016-01-11 | 1806.22 |
| 2016-01-12 | 1808.86 |
| 2016-01-13 | 1775.96 |
| 2016-01-14 | 1798.23 |
| 2016-01-15 | 1771.88 |
| 2016-01-18 | . |
| 2016-01-19 | 1763.41 |
| 2016-01-20 | 1735.16 |
| 2016-01-21 | 1736.24 |
| 2016-01-22 | 1766.12 |
| 2016-01-25 | 1736.03 |
| 2016-01-26 | 1762.04 |
| 2016-01-27 | 1752.57 |
| 2016-01-28 | 1772.41 |
| 2016-01-29 | 1814.47 |
| 2016-02-01 | 1816.99 |
| 2016-02-02 | 1787.18 |
| 2016-02-03 | 1790.65 |
| 2016-02-04 | 1788.11 |
| 2016-02-05 | 1781.15 |
| 2016-02-08 | 1776.94 |
| 2016-02-09 | 1771.58 |
| 2016-02-10 | 1763.34 |
| 2016-02-11 | 1731.22 |
| 2016-02-12 | 1771.43 |
| 2016-02-15 | . |
| 2016-02-16 | 1789.10 |
| 2016-02-17 | 1805.37 |
| 2016-02-18 | 1813.94 |
| 2016-02-19 | 1818.66 |
| 2016-02-22 | 1828.29 |
| 2016-02-23 | 1812.47 |
| 2016-02-24 | 1820.00 |
| 2016-02-25 | 1841.37 |
| 2016-02-26 | 1838.89 |
| 2016-02-29 | 1822.59 |
| 2016-03-01 | 1867.39 |
| 2016-03-02 | 1875.94 |
| 2016-03-03 | 1885.91 |
| 2016-03-04 | 1891.35 |
| 2016-03-07 | 1888.54 |
| 2016-03-08 | 1870.04 |
| 2016-03-09 | 1877.22 |
| 2016-03-10 | 1879.54 |
| 2016-03-11 | 1917.48 |
| 2016-03-14 | 1909.04 |
| 2016-03-15 | 1906.38 |
| 2016-03-16 | 1915.67 |
| 2016-03-17 | 1933.47 |
| 2016-03-18 | 1933.42 |
| 2016-03-21 | 1937.25 |
| 2016-03-22 | 1935.76 |
| 2016-03-23 | 1928.07 |
| 2016-03-24 | 1909.33 |
| 2016-03-25 | . |
| 2016-03-28 | 1929.89 |
| 2016-03-29 | 1937.93 |
| 2016-03-30 | 1951.41 |
| 2016-03-31 | 1943.74 |
| 2016-04-01 | 1961.02 |
| 2016-04-04 | 1942.16 |
| 2016-04-05 | 1919.57 |
| 2016-04-06 | 1915.58 |
| 2016-04-07 | 1896.75 |
| 2016-04-08 | 1900.42 |
| 2016-04-11 | 1898.82 |
| 2016-04-12 | 1924.50 |
| 2016-04-13 | 1945.88 |
| 2016-04-14 | 1944.40 |
| 2016-04-15 | 1951.80 |
| 2016-04-18 | 1960.16 |
| 2016-04-19 | 1961.09 |
| 2016-04-20 | 1969.17 |
| 2016-04-21 | 1933.26 |
| 2016-04-22 | 1952.68 |
| 2016-04-25 | 1949.36 |
| 2016-04-26 | 1950.55 |
| 2016-04-27 | 1957.05 |
| 2016-04-28 | 1943.33 |
| 2016-04-29 | 1950.79 |
| 2016-05-02 | 1969.57 |
| 2016-05-03 | 1961.48 |
| 2016-05-04 | 1954.92 |
| 2016-05-05 | 1960.89 |
| 2016-05-06 | 1960.39 |
| 2016-05-09 | 1965.70 |
| 2016-05-10 | 1986.15 |
| 2016-05-11 | 1974.44 |
| 2016-05-12 | 1985.71 |
| 2016-05-13 | 1979.21 |
| 2016-05-16 | 1985.84 |
| 2016-05-17 | 1967.79 |
| 2016-05-18 | 1994.94 |
| 2016-05-19 | 1983.68 |
| 2016-05-20 | 1996.95 |
| 2016-05-23 | 1985.73 |
| 2016-05-24 | 2016.44 |
| 2016-05-25 | 2015.85 |
| 2016-05-26 | 2012.95 |
| 2016-05-27 | 2026.30 |
| 2016-05-30 | . |
| 2016-05-31 | 2034.08 |
| 2016-06-01 | 2035.61 |
| 2016-06-02 | 2038.29 |
| 2016-06-03 | 2017.80 |
| 2016-06-06 | 2019.88 |
| 2016-06-07 | 2018.09 |
| 2016-06-08 | 2027.09 |
| 2016-06-09 | 2023.59 |
| 2016-06-10 | 2002.20 |
| 2016-06-13 | 1974.51 |
| 2016-06-14 | 1961.57 |
| 2016-06-15 | 1949.30 |
| 2016-06-16 | 1961.17 |
| 2016-06-17 | 1960.69 |
| 2016-06-20 | 1972.38 |
| 2016-06-21 | 1981.71 |
| 2016-06-22 | 1983.49 |
| 2016-06-23 | 2017.09 |
| 2016-06-24 | 1940.21 |
| 2016-06-27 | 1886.69 |
| 2016-06-28 | 1927.93 |
| 2016-06-29 | 1963.13 |
| 2016-06-30 | 2015.29 |
| 2016-07-01 | 2005.53 |
| 2016-07-04 | . |
| 2016-07-05 | 1978.48 |
| 2016-07-06 | 1983.18 |
| 2016-07-07 | 1978.80 |
| 2016-07-08 | 2002.76 |
| 2016-07-11 | 2008.79 |
| 2016-07-12 | 2014.80 |
| 2016-07-13 | 2011.87 |
| 2016-07-14 | 2017.48 |
| 2016-07-15 | 2012.57 |
| 2016-07-18 | 2004.27 |
| 2016-07-19 | 2004.34 |
| 2016-07-20 | 2015.83 |
| 2016-07-21 | 2012.45 |
| 2016-07-22 | 2033.43 |
| 2016-07-25 | 2026.94 |
| 2016-07-26 | 2026.39 |
| 2016-07-27 | 2023.57 |
| 2016-07-28 | 2036.94 |
| 2016-07-29 | 2032.91 |
| 2016-08-01 | 2025.88 |
| 2016-08-02 | 2021.01 |
| 2016-08-03 | 2027.77 |
| 2016-08-04 | 2025.53 |
| 2016-08-05 | 2044.22 |
| 2016-08-08 | 2047.09 |
| 2016-08-09 | 2049.93 |
| 2016-08-10 | 2047.65 |
| 2016-08-11 | 2041.78 |
| 2016-08-12 | 2034.11 |
| 2016-08-15 | 2047.43 |
| 2016-08-16 | 2040.11 |
| 2016-08-17 | 2036.47 |
| 2016-08-18 | 2048.88 |
| 2016-08-19 | 2048.38 |
| 2016-08-22 | 2052.08 |
| 2016-08-23 | 2048.23 |
| 2016-08-24 | 2052.48 |
| 2016-08-25 | 2065.20 |
| 2016-08-26 | 2060.63 |
| 2016-08-29 | 2078.21 |
| 2016-08-30 | 2091.42 |
| 2016-08-31 | 2094.45 |
| 2016-09-01 | 2086.58 |
| 2016-09-02 | 2101.40 |
| 2016-09-05 | . |
| 2016-09-06 | 2101.71 |
| 2016-09-07 | 2110.04 |
| 2016-09-08 | 2098.14 |
| 2016-09-09 | 2063.37 |
| 2016-09-12 | 2081.04 |
| 2016-09-13 | 2060.72 |
| 2016-09-14 | 2048.59 |
| 2016-09-15 | 2064.59 |
| 2016-09-16 | 2045.14 |
| 2016-09-19 | 2062.95 |
| 2016-09-20 | 2063.77 |
| 2016-09-21 | 2089.29 |
| 2016-09-22 | 2101.67 |
| 2016-09-23 | 2072.02 |
| 2016-09-26 | 2053.87 |
| 2016-09-27 | 2068.09 |
| 2016-09-28 | 2086.55 |
| 2016-09-29 | 2063.10 |
| 2016-09-30 | 2072.80 |
#2016-10-03|2057.17
#2016-10-04|2097.47
#2016-10-05|2108.71
#2016-10-06|2102.55
#2016-10-07|2116.24
#2016-10-10|2126.46
#2016-10-11|2113.91
#2016-10-12|2135.95
#2016-10-13|2126.52
#2016-10-14|2136.58
#2016-10-17|2136.71
#2016-10-18|2137.68
#2016-10-19|2127.15
#2016-10-20|2098.93
#2016-10-21|2085.90
#2016-10-24|2086.03
#2016-10-25|2087.44
#2016-10-26|2090.33
#2016-10-27|2078.55
#2016-10-28|2074.38
#2016-10-31|2084.18
#2016-11-01|2073.43
#2016-11-02|2080.62
#2016-11-03|2083.29
#2016-11-04|2083.65
#2016-11-07|2107.84
#2016-11-08|2119.09
#2016-11-09|2151.46
#2016-11-10|2186.34
#2016-11-11|2208.88
#2016-11-14|2234.85
#2016-11-15|2237.66
#2016-11-16|2232.48
#2016-11-17|2252.73
#2016-11-18|2252.02
#2016-11-21|2254.30
#2016-11-22|2257.37
#2016-11-23|2273.70
#2016-11-24| .
#2016-11-25|2282.67
#2016-11-28|2266.36
#2016-11-29|2273.05
#2016-11-30|2261.72
#2016-12-01|2274.63
#2016-12-02|2267.53
#2016-12-05|2277.02
#2016-12-06|2303.28
#2016-12-07|2322.60
#2016-12-08|2348.33
#2016-12-09|2347.44
#2016-12-12|2355.17
#2016-12-13|2354.65
#2016-12-14|2340.21
#2016-12-15|2344.67
#2016-12-16|2344.05
#2016-12-19|2374.86
#2016-12-20|2382.67
#2016-12-21|2384.69
#2016-12-22|2384.56
#2016-12-23|2387.55
#2016-12-26| .
#2016-12-27|2382.65
#2016-12-28|2366.78
#2016-12-29|2369.71
#2016-12-30|2370.29
#2017-01-02| .
#2017-01-03|2376.24
#2017-01-04|2396.52
#2017-01-05|2381.73
#2017-01-06|2389.11
#2017-01-09|2361.42
#2017-01-10|2373.22
#2017-01-11|2381.55
#2017-01-12|2370.07
#2017-01-13|2376.60
#2017-01-16| .
#2017-01-17|2361.74
#2017-01-18|2382.27
#2017-01-19|2375.46
#2017-01-20|2375.32
#2017-01-23|2370.39
#2017-01-24|2387.49
#2017-01-25|2403.15
#2017-01-26|2416.31
#2017-01-27|2407.81
#2017-01-30|2390.20
#2017-01-31|2389.11
#2017-02-01|2399.60
#2017-02-02|2418.06
#2017-02-03|2432.51
#2017-02-06|2428.87
#2017-02-07|2428.04
#2017-02-08|2423.02
#2017-02-09|2438.90
#2017-02-10|2451.16
#2017-02-13|2466.31
#2017-02-14|2473.39
#2017-02-15|2486.57
#2017-02-16|2502.64
#2017-02-17|2495.59
#2017-02-20| .
#2017-02-21|2500.41
#2017-02-22|2505.49
#2017-02-23|2515.67
#2017-02-24|2513.66
#2017-02-27|2499.49
#2017-02-28|2499.83
#2017-03-01|2539.05
#2017-03-02|2507.89
#2017-03-03|2507.19
#2017-03-06|2493.81
#2017-03-07|2490.03
#2017-03-08|2484.44
#2017-03-09|2486.17
#2017-03-10|2495.39
#2017-03-13|2497.54
#2017-03-14|2497.59
#2017-03-15|2503.71
#2017-03-16|2498.66
#2017-03-17|2486.27
#2017-03-20|2471.55
#2017-03-21|2436.17
#2017-03-22|2432.06
#2017-03-23|2437.65
#2017-03-24|2430.09
#2017-03-27|2427.62
#2017-03-28|2444.73
#2017-03-29|2431.93
#2017-03-30|2450.90
#2017-03-31|2448.40
#2017-04-03|2432.18
#2017-04-04|2452.81
#2017-04-05|2423.95
#2017-04-06|2429.28
#2017-04-07|2424.86
#2017-04-10|2431.09
#2017-04-11|2430.00
#2017-04-12|2408.35
#2017-04-13|2383.01
#2017-04-14| .
#2017-04-17|2418.08
#2017-04-18|2412.85
#2017-04-19|2410.94
#2017-04-20|2430.37
#2017-04-21|2419.30
#2017-04-24|2448.35
#2017-04-25|2468.17
#2017-04-26|2477.04
#2017-04-27|2486.91
#2017-04-28|2456.53
#2017-05-01|2459.18
#2017-05-02|2444.99
#2017-05-03|2450.30
#2017-05-04|2457.51
#2017-05-05|2450.53
#2017-05-08|2440.74
#2017-05-09|2410.55
#2017-05-10|2411.54
#2017-05-11|2401.53
#2017-05-12|2384.78
#2017-05-15|2397.27
#2017-05-16|2395.36
#2017-05-17|2364.89
#2017-05-18|2377.99
#2017-05-19|2383.98
#2017-05-22|2395.66
#2017-05-23|2404.92
#2017-05-24|2407.42
#2017-05-25|2425.61
#2017-05-26|2426.66
#2017-05-29| .
#2017-05-30|2414.57
#2017-05-31|2430.46
#2017-06-01|2461.84
#2017-06-02|2457.35
#2017-06-05|2431.70
#2017-06-06|2408.12
#2017-06-07|2414.33
#2017-06-08|2439.22
#2017-06-09|2464.70
#2017-06-12|2468.34
#2017-06-13|2474.03
#2017-06-14|2478.02
#2017-06-15|2484.82
#2017-06-16|2498.91
#2017-06-19|2494.35
#2017-06-20|2476.57
#2017-06-21|2458.38
#2017-06-22|2442.99
#2017-06-23|2439.86
#2017-06-26|2454.43
#2017-06-27|2448.64
#2017-06-28|2478.40
#2017-06-29|2476.59
#2017-06-30|2468.47
#2017-07-03|2504.48
#2017-07-04| .
#2017-07-05|2489.49
#2017-07-06|2472.78
#2017-07-07|2495.94
#2017-07-10|2488.38
#2017-07-11|2476.75
#2017-07-12|2487.12
#2017-07-13|2495.69
#2017-07-14|2495.58
#2017-07-17|2505.54
#2017-07-18|2503.56
#2017-07-19|2520.44
#2017-07-20|2530.84
#2017-07-21|2540.21
#2017-07-24|2550.81
#2017-07-25|2570.61
#2017-07-26|2536.24
#2017-07-27|2519.68
#2017-07-28|2548.88
#2017-07-31|2560.03
#2017-08-01|2573.70
#2017-08-02|2571.29
#2017-08-03|2568.07
#2017-08-04|2566.93
#2017-08-07|2557.52
#2017-08-08|2557.00
#2017-08-09|2555.47
#2017-08-10|2541.17
#2017-08-11|2533.98
#2017-08-14|2554.94
#2017-08-15|2545.40
#2017-08-16|2545.05
#2017-08-17|2505.46
#2017-08-18|2501.10
#2017-08-21|2495.89
#2017-08-22|2511.32
#2017-08-23|2502.50
#2017-08-24|2487.75
#2017-08-25|2502.11
#2017-08-28|2473.70
#2017-08-29|2462.09
#2017-08-30|2463.87
#2017-08-31|2470.14
#2017-09-01|2469.45
#2017-09-04| .
#2017-09-05|2370.36
#2017-09-06|2374.35
#2017-09-07|2312.45
#2017-09-08|2386.31
#2017-09-11|2440.46
#2017-09-12|2462.16
#2017-09-13|2460.02
#2017-09-14|2442.55
#2017-09-15|2456.55
#2017-09-18|2451.16
#2017-09-19|2448.60
#2017-09-20|2459.41
#2017-09-21|2458.31
#2017-09-22|2465.84
#2017-09-25|2468.53
#2017-09-26|2463.58
#2017-09-27|2473.47
#2017-09-28|2480.26
#2017-09-29|2485.10
#2017-10-02|2502.89
#2017-10-03|2508.04
#2017-10-04|2497.20
#2017-10-05|2504.08
#2017-10-06|2498.74
#2017-10-09|2489.98
#2017-10-10|2503.33
#2017-10-11|2499.63
#2017-10-12|2507.18
#2017-10-13|2523.78
#2017-10-16|2530.87
#2017-10-17|2529.65
#2017-10-18|2545.29
#2017-10-19|2556.27
#2017-10-20|2556.17
#2017-10-23|2551.35
#2017-10-24|2552.74
#2017-10-25|2546.11
#2017-10-26|2559.18
#2017-10-27|2568.79
#2017-10-30|2570.89
#2017-10-31|2570.06
#2017-11-01|2566.75
#2017-11-02|2566.30
#2017-11-03|2578.80
#2017-11-06|2588.71
#2017-11-07|2581.98
#2017-11-08|2586.44
#2017-11-09|2591.42
#2017-11-10|2587.26
#2017-11-13|2582.03
#2017-11-14|2585.76
#2017-11-15|2590.34
#2017-11-16|2570.43
#2017-11-17|2572.96
#2017-11-20|2572.99
#2017-11-21|2579.08
#2017-11-22|2567.05
#2017-11-23| .
#2017-11-24|2568.98
#2017-11-27|2587.35
#2017-11-28|2619.88
#2017-11-29|2642.82
#2017-11-30|2629.32
#2017-12-01|2621.06
#2017-12-04|2623.91
#2017-12-05|2600.68
#2017-12-06|2595.28
#2017-12-07|2592.16
#2017-12-08|2607.57
#2017-12-11|2609.69
#2017-12-12|2611.92
#2017-12-13|2578.30
#2017-12-14|2559.48
#2017-12-15|2588.74
#2017-12-18|2587.66
#2017-12-19|2589.75
#2017-12-20|2589.97
#2017-12-21|2594.95
#2017-12-22|2598.82
#2017-12-25| .
#2017-12-26|2602.45
#2017-12-27|2605.52
#2017-12-28|2617.01
#2017-12-29|2605.21
#2018-01-01| .
#2018-01-02|2570.74
#2018-01-03|2576.86
#2018-01-04|2600.04
#2018-01-05|2605.74
#2018-01-08|2599.03
#2018-01-09|2593.49
#2018-01-10|2595.75
#2018-01-11|2616.22
#2018-01-12|2620.78
#2018-01-15| .
#2018-01-16|2610.15
#2018-01-17|2634.19
#2018-01-18|2617.84
#2018-01-19|2634.44
#2018-01-22|2696.28
#2018-01-23|2707.43
#2018-01-24|2709.78
#2018-01-25|2723.74
#2018-01-26|2747.97
#2018-01-29|2726.22
#2018-01-30|2708.31
#2018-01-31|2695.99
#2018-02-01|2729.03
#2018-02-02|2688.93
#2018-02-05|2608.61
#2018-02-06|2610.65
#2018-02-07|2620.34
#2018-02-08|2541.05
#2018-02-09|2564.56
#2018-02-12|2581.14
#2018-02-13|2592.15
#2018-02-14|2640.28
#2018-02-15|2646.89
#2018-02-16|2663.86
#2018-02-19| .
#2018-02-20|2647.65
#2018-02-21|2647.55
#2018-02-22|2629.92
#2018-02-23|2653.77
#2018-02-26|2674.47
#2018-02-27|2659.50
#2018-02-28|2629.40
#2018-03-01|2595.76
#2018-03-02|2605.04
#2018-03-05|2672.75
#2018-03-06|2689.97
#2018-03-07|2695.11
#2018-03-08|2695.30
#2018-03-09|2757.27
#2018-03-12|2742.77
#2018-03-13|2742.64
#2018-03-14|2720.07
#2018-03-15|2722.27
#2018-03-16|2741.37
#2018-03-19|2738.55
#2018-03-20|2748.42
#2018-03-21|2744.32
#2018-03-22|2676.62
#2018-03-23|2614.94
#2018-03-26|2686.50
#2018-03-27|2647.29
#2018-03-28|2683.06
#2018-03-29|2690.38
#2018-03-30| .
#2018-04-02|2640.04
#2018-04-03|2677.10
#2018-04-04|2694.29
#2018-04-05|2698.18
#2018-04-06|2647.98
#2018-04-09|2641.73
#2018-04-10|2660.41
#2018-04-11|2654.01
#2018-04-12|2669.16
#2018-04-13|2654.69
#2018-04-16|2681.71
#2018-04-17|2679.95
#2018-04-18|2677.29
#2018-04-19|2687.71
#2018-04-20|2695.31
#2018-04-23|2696.13
#2018-04-24|2686.74
#2018-04-25|2688.77
#2018-04-26|2683.24
#2018-04-27|2691.13
#2018-04-30|2651.40
#2018-05-01|2658.67
#2018-05-02|2574.41
#2018-05-03|2553.39
#2018-05-04|2586.87
#2018-05-07|2592.56
#2018-05-08|2586.05
#2018-05-09|2577.30
#2018-05-10|2591.28
#2018-05-11|2593.07
#2018-05-14|2577.95
#2018-05-15|2579.74
#2018-05-16|2588.46
#2018-05-17|2595.01
#2018-05-18|2593.35
#2018-05-21|2620.07
#2018-05-22|2619.88
#2018-05-23|2606.85
#2018-05-24|2608.78
#2018-05-25|2605.83
#2018-05-28| .
#2018-05-29|2560.13
#2018-05-30|2599.61
#2018-05-31|2578.87
#2018-06-01|2592.51
#2018-06-04|2597.02
#2018-06-05|2592.04
#2018-06-06|2614.34
#2018-06-07|2628.11
#2018-06-08|2646.43
#2018-06-11|2633.30
#2018-06-12|2609.69
#2018-06-13|2602.66
#2018-06-14|2587.35
#2018-06-15|2591.09
#2018-06-18|2585.34
#2018-06-19|2592.26
#2018-06-20|2577.69
#2018-06-21|2552.95
#2018-06-22|2564.87
#2018-06-25|2557.72
#2018-06-26|2541.69
#2018-06-27|2500.25
#2018-06-28|2518.53
#2018-06-29|2522.38
#2018-07-02|2521.71
#2018-07-03|2529.09
#2018-07-04| .
#2018-07-05|2547.90
#2018-07-06|2564.05
#2018-07-09|2616.44
#2018-07-10|2612.35
#2018-07-11|2597.95
#2018-07-12|2589.48
#2018-07-13|2591.73
#2018-07-16|2613.49
#2018-07-17|2615.69
#2018-07-18|2642.93
#2018-07-19|2627.12
#2018-07-20|2628.35
#2018-07-23|2640.93
#2018-07-24|2638.26
#2018-07-25|2646.37
#2018-07-26|2692.33
#2018-07-27|2681.96
#2018-07-30|2693.38
#2018-07-31|2704.06
#2018-08-01|2697.53
#2018-08-02|2689.42
#2018-08-03|2700.62
#2018-08-06|2699.70
#2018-08-07|2694.21
#2018-08-08|2700.04
#2018-08-09|2689.07
#2018-08-10|2669.91
#2018-08-13|2663.12
#2018-08-14|2683.76
#2018-08-15|2682.24
#2018-08-16|2709.45
#2018-08-17|2717.01
#2018-08-20|2722.23
#2018-08-21|2740.59
#2018-08-22|2721.10
#2018-08-23|2707.68
#2018-08-24|2724.75
#2018-08-27|2736.75
#2018-08-28|2732.31
#2018-08-29|2730.95
#2018-08-30|2713.53
#2018-08-31|2719.41
#2018-09-03| .
#2018-09-04|2726.85
#2018-09-05|2740.91
#2018-09-06|2730.10
#2018-09-07|2718.68
#2018-09-10|2691.59
#2018-09-11|2696.31
#2018-09-12|2680.62
#2018-09-13|2717.85
#2018-09-14|2747.36
#2018-09-17|2723.66
#2018-09-18|2736.72
#2018-09-19|2752.34
#2018-09-20|2777.53
#2018-09-21|2786.39
#2018-09-24|2759.55
#2018-09-25|2753.77
#2018-09-26|2738.71
#2018-09-27|2736.59
#2018-09-28|2751.99
#2018-10-01|2722.24
#2018-10-02|2731.81
#2018-10-03|2742.11
#2018-10-04|2747.72
#2018-10-05|2736.28
#2018-10-08|2755.62
#2018-10-09|2763.00
#2018-10-10|2689.81
#2018-10-11|2592.85
#2018-10-12|2576.08
#2018-10-15|2578.38
#2018-10-16|2614.19
#2018-10-17|2625.69
#2018-10-18|2591.40
#2018-10-19|2613.62
#2018-10-22|2587.15
#2018-10-23|2548.61
#2018-10-24|2480.76
#2018-10-25|2526.83
#2018-10-26|2529.67
#2018-10-29|2543.31
#2018-10-30|2593.63
#2018-10-31|2586.83
#2018-11-01|2605.66
#2018-11-02|2595.52
#2018-11-05|2627.67
#2018-11-06|2660.77
#2018-11-07|2693.52
#2018-11-08|2695.45
#2018-11-09|2677.94
#2018-11-12|2630.12
#2018-11-13|2642.54
#2018-11-14|2596.51
#2018-11-15|2633.16
#2018-11-16|2632.88
#2018-11-19|2635.14
#2018-11-20|2599.46
#2018-11-21|2611.28
#2018-11-22| .
#2018-11-23|2610.48
#2018-11-26|2640.34
#2018-11-27|2609.41
#2018-11-28|2664.61
#2018-11-29|2662.83
#2018-11-30|2670.05
#2018-12-03|2678.21
#2018-12-04|2597.83
#2018-12-05| .
#2018-12-06|2572.47
#2018-12-07|2544.75
#2018-12-10|2513.56
#2018-12-11|2491.24
#2018-12-12|2502.46
#2018-12-13|2488.44
#2018-12-14|2470.91
#2018-12-17|2435.02
#2018-12-18|2445.38
#2018-12-19|2429.41
#2018-12-20|2404.26
#2018-12-21|2377.15
#2018-12-24|2305.40
#2018-12-25| .
#2018-12-26|2402.89
#2018-12-27|2429.44
#2018-12-28|2430.49
#2018-12-31|2458.39
#2019-01-01| .
#2019-01-02|2443.76
#2019-01-03|2415.89
#2019-01-04|2481.65
#2019-01-07|2472.26
#2019-01-08|2488.82
#2019-01-09|2508.60
#2019-01-10|2527.46
#2019-01-11|2521.77
#2019-01-14|2526.67
#2019-01-15|2540.41
#2019-01-16|2561.67
#2019-01-17|2575.29
#2019-01-18|2602.73
#2019-01-21| .
#2019-01-22|2578.79
#2019-01-23|2592.42
#2019-01-24|2587.81
#2019-01-25|2591.00
#2019-01-28|2587.66
#2019-01-29|2563.33
#2019-01-30|2588.90
#2019-01-31|2611.35
#2019-02-01|2636.28
#2019-02-04|2633.82
#2019-02-05|2647.13
#2019-02-06|2651.24
#2019-02-07|2647.87
#2019-02-08|2642.91
#2019-02-11|2650.92
#2019-02-12|2684.64
#2019-02-13|2693.22
#2019-02-14|2674.60
#2019-02-15|2710.60
#2019-02-18| .
#2019-02-19|2727.76
#2019-02-20|2749.09
#2019-02-21|2735.18
#2019-02-22|2745.49
#2019-02-25|2744.00
#2019-02-26|2735.61
#2019-02-27|2739.43
#2019-02-28|2744.76
#2019-03-01|2765.22
#2019-03-04|2745.78
#2019-03-05|2737.43
#2019-03-06|2710.40
#2019-03-07|2686.27
#2019-03-08|2679.06
#2019-03-11|2695.80
#2019-03-12|2698.81
#2019-03-13|2699.74
#2019-03-14|2705.11
#2019-03-15|2716.12
#2019-03-18|2731.89
#2019-03-19|2699.44
#2019-03-20|2650.62
#2019-03-21|2675.22
#2019-03-22|2634.83
#2019-03-25|2634.34
#2019-03-26|2656.90
#2019-03-27|2657.03
#2019-03-28|2658.35
#2019-03-29|2661.26
#2019-04-01|2706.87
#2019-04-02|2682.54
#2019-04-03|2695.84
#2019-04-04|2705.36
#2019-04-05|2715.78
#2019-04-08|2719.98
#2019-04-09|2689.80
#2019-04-10|2722.57
#2019-04-11|2753.71
#2019-04-12|2780.98
#2019-04-15|2776.64
#2019-04-16|2814.80
#2019-04-17|2794.69
#2019-04-18|2807.31
#2019-04-19| .
#2019-04-22|2785.82
#2019-04-23|2814.17
#2019-04-24|2813.80
#2019-04-25|2814.64
#2019-04-26|2840.24
#2019-04-29|2853.76
#2019-04-30|2870.93
#2019-05-01|2854.29
#2019-05-02|2856.06
#2019-05-03|2882.47
#2019-05-06|2884.05
#2019-05-07|2850.64
#2019-05-08|2849.32
#2019-05-09|2856.02
#2019-05-10|2881.28
#2019-05-13|2810.73
#2019-05-14|2834.94
#2019-05-15|2843.88
#2019-05-16|2875.22
#2019-05-17|2853.35
#2019-05-20|2862.29
#2019-05-21|2882.20
#2019-05-22|2884.06
#2019-05-23|2850.42
#2019-05-24|2871.14
#2019-05-27| .
#2019-05-28|2833.23
#2019-05-29|2836.88
#2019-05-30|2825.05
#2019-05-31|2812.45
#2019-06-03|2854.53
#2019-06-04|2884.29
#2019-06-05|2901.98
#2019-06-06|2908.12
#2019-06-07|2912.09
#2019-06-10|2910.45
#2019-06-11|2911.56
#2019-06-12|2919.64
#2019-06-13|2931.85
#2019-06-14|2946.38
#2019-06-17|2925.55
#2019-06-18|2941.52
#2019-06-19|2952.84
#2019-06-20|2978.33
#2019-06-21|2948.12
#2019-06-24|2941.02
#2019-06-25|2928.37
#2019-06-26|2874.10
#2019-06-27|2907.24
#2019-06-28|2941.28
#2019-07-01|2983.45
#2019-07-02|2985.26
#2019-07-03|3022.64
#2019-07-04| .
#2019-07-05|3032.11
#2019-07-08|3019.67
#2019-07-09|3032.68
#2019-07-10|3016.36
#2019-07-11|3012.44
#2019-07-12|3036.85
#2019-07-15|3034.15
#2019-07-16|3030.79
#2019-07-17|3004.50
#2019-07-18|3018.22
#2019-07-19|2997.72
#2019-07-22|2987.62
#2019-07-23|3010.04
#2019-07-24|3035.28
#2019-07-25|3036.04
#2019-07-26|3054.80
#2019-07-29|3027.68
#2019-07-30|3020.03
#2019-07-31|3001.71
#2019-08-01|2955.19
#2019-08-02|2945.54
#2019-08-05|2860.19
#2019-08-06|2916.60
#2019-08-07|2943.41
#2019-08-08|3006.26
#2019-08-09|2995.38
#2019-08-12|2960.37
#2019-08-13|2993.24
#2019-08-14|2908.92
#2019-08-15|2924.64
#2019-08-16|2973.12
#2019-08-19|2995.40
#2019-08-20|2959.14
#2019-08-21|2974.92
#2019-08-22|2992.79
#2019-08-23|2918.52
#2019-08-26|2947.91
#2019-08-27|2927.04
#2019-08-28|2924.25
#2019-08-29|2952.95
#2019-08-30|2960.76
#2019-09-02| .
#2019-09-03|2959.84
#2019-09-04|2991.99
#2019-09-05|3017.08
#2019-09-06|3026.35
#2019-09-09|3048.58
#2019-09-10|3034.16
#2019-09-11|3052.67
#2019-09-12|3055.40
#2019-09-13|3064.17
#2019-09-16|3055.54
#2019-09-17|3085.30
#2019-09-18|3093.20
#2019-09-19|3088.66
#2019-09-20|3085.97
#2019-09-23|3096.22
#2019-09-24|3096.32
#2019-09-25|3111.31
#2019-09-26|3117.05
#2019-09-27|3102.00
#2019-09-30|3105.84
#2019-10-01|3056.00
#2019-10-02|2993.79
#2019-10-03|3003.05
#2019-10-04|3053.12
#2019-10-07|3028.78
#2019-10-08|2963.00
#2019-10-09|2984.22
#2019-10-10|2993.93
#2019-10-11|3025.20
#2019-10-14|3023.51
#2019-10-15|3040.19
#2019-10-16|3035.26
#2019-10-17|3049.62
#2019-10-18|3060.44
#2019-10-21|3088.97
#2019-10-22|3056.20
#2019-10-23|3055.37
#2019-10-24|3049.62
#2019-10-25|3035.41
#2019-10-28|3033.00
#2019-10-29|3073.05
#2019-10-30|3057.33
#2019-10-31|3053.61
#2019-11-01|3073.45
#2019-11-04|3071.34
#2019-11-05|3081.69
#2019-11-06|3106.22
#2019-11-07|3110.66
#2019-11-08|3129.80
#2019-11-11|3126.86
#2019-11-12|3139.05
#2019-11-13|3130.32
#2019-11-14|3138.36
#2019-11-15|3128.47
#2019-11-18|3127.58
#2019-11-19|3136.46
#2019-11-20|3141.73
#2019-11-21|3118.78
#2019-11-22|3129.67
#2019-11-25|3140.55
#2019-11-26|3173.14
#2019-11-27|3189.33
#2019-11-28|3189.33
#2019-11-29|3158.94
#2019-12-02|3138.23
#2019-12-03|3090.87
#2019-12-04|3110.88
#2019-12-05|3127.77
#2019-12-06|3157.48
#2019-12-09|3162.59
#2019-12-10|3157.88
#2019-12-11|3161.67
#2019-12-12|3198.14
#2019-12-13|3182.13
#2019-12-16|3203.17
#2019-12-17|3225.55
#2019-12-18|3192.24
#2019-12-19|3191.38
#2019-12-20|3198.43
#2019-12-23|3158.87
#2019-12-24|3154.96
#2019-12-25| .
#2019-12-26|3154.65
#2019-12-27|3151.81
#2019-12-30|3158.81
#2019-12-31|3164.90
#2020-01-01| .
#2020-01-02|3179.39
#2020-01-03|3166.95
#2020-01-06|3159.09
#2020-01-07|3140.67
#2020-01-08|3149.41
#2020-01-09|3179.75
#2020-01-10|3155.84
#2020-01-13|3170.41
#2020-01-14|3165.03
#2020-01-15|3169.35
#2020-01-16|3204.11
#2020-01-17|3222.32
#2020-01-20| .
#2020-01-21|3194.05
#2020-01-22|3197.71
#2020-01-23|3195.17
#2020-01-24|3180.23
#2020-01-27|3137.72
#2020-01-28|3178.03
#2020-01-29|3167.82
#2020-01-30|3200.14
#2020-01-31|3143.33
#2020-02-03|3181.51
#2020-02-04|3212.07
#2020-02-05|3274.94
#2020-02-06|3265.22
#2020-02-07|3266.10
#2020-02-10|3279.56
#2020-02-11|3324.15
#2020-02-12|3302.70
#2020-02-13|3336.16
#2020-02-14|3340.67
#2020-02-17| .
#2020-02-18|3328.29
#2020-02-19|3327.83
#2020-02-20|3316.83
#2020-02-21|3292.31
#2020-02-24|3193.94
#2020-02-25|3092.99
#2020-02-26|3051.48
#2020-02-27|2906.65
#2020-02-28|2792.07
#2020-03-02|2942.92
#2020-03-03|2848.60
#2020-03-04|2961.03
#2020-03-05|2838.40
#2020-03-06|2788.75
#2020-03-09|2501.93
#2020-03-10|2605.97
#2020-03-11|2453.38
#2020-03-12|2196.48
#2020-03-13|2403.79
#2020-03-16|2053.14
#2020-03-17|2180.90
#2020-03-18|1925.25
#2020-03-19|1930.38
#2020-03-20|1887.79
#2020-03-23|1822.01
#2020-03-24|2045.49
#2020-03-25|2114.47
#2020-03-26|2267.32
#2020-03-27|2228.48
#2020-03-30|2301.69
#2020-03-31|2228.25
#2020-04-01|2110.14
#2020-04-02|2124.29
#2020-04-03|2053.36
#2020-04-06|2211.31
#2020-04-07|2250.71
#2020-04-08|2365.92
#2020-04-09|2489.40
#2020-04-10|2489.40
#2020-04-13|2418.33
#2020-04-14|2433.61
#2020-04-15|2281.71
#2020-04-16|2245.98
#2020-04-17|2353.19
#2020-04-20|2283.89
#2020-04-21|2200.62
#2020-04-22|2203.06
#2020-04-23|2183.20
#2020-04-24|2215.15
#2020-04-27|2315.63
#2020-04-28|2358.30
#2020-04-29|2437.17
#2020-04-30|2335.25
#2020-05-01|2237.42
#2020-05-04|2240.41
#2020-05-05|2245.86
#2020-05-06|2160.61
#2020-05-07|2262.81
#2020-05-08|2326.25
#2020-05-11|2284.75
#2020-05-12|2198.22
#2020-05-13|2076.66
#2020-05-14|2111.48
#2020-05-15|2131.03
#2020-05-18|2270.11
#2020-05-19|2225.19
#2020-05-20|2298.72
#2020-05-21|2338.52
#2020-05-22|2324.18
#2020-05-25|2324.18
#2020-05-26|2402.59
#2020-05-27|2461.17
#2020-05-28|2422.68
#2020-05-29|2377.67
#2020-06-01|2399.45
#2020-06-02|2440.55
#2020-06-03|2518.06
#2020-06-04|2576.69
#2020-06-05|2674.36
#2020-06-08|2755.87
#2020-06-09|2688.09
#2020-06-10|2593.21
#2020-06-11|2390.65
#2020-06-12|2450.13
#2020-06-15|2481.43
#2020-06-16|2509.85
#2020-06-17|2475.04
#2020-06-18|2473.14
#2020-06-19|2448.60
#2020-06-22|2437.78
#2020-06-23|2431.62
#2020-06-24|2337.67
#2020-06-25|2384.15
#2020-06-26|2301.97
#2020-06-29|2347.53
#2020-06-30|2392.93
#2020-07-01|2349.90
#2020-07-02|2340.91
#2020-07-03| .
#2020-07-06|2371.40
#2020-07-07|2310.63
#2020-07-08|2343.16
#2020-07-09|2265.37
#2020-07-10|2350.03
#2020-07-13|2351.20
#2020-07-14|2399.28
#2020-07-15|2474.95
#2020-07-16|2516.68
#2020-07-17|2497.23
#2020-07-20|2467.11
#2020-07-21|2503.16
#2020-07-22|2534.03
#2020-07-23|2561.09
#2020-07-24|2545.40
#2020-07-27|2515.37
#2020-07-28|2492.53
#2020-07-29|2549.31
#2020-07-30|2498.82
#2020-07-31|2507.30
#2020-08-03|2534.54
#2020-08-04|2514.80
#2020-08-05|2588.65
#2020-08-06|2568.83
#2020-08-07|2647.15
#2020-08-10|2683.47
#2020-08-11|2683.88
#2020-08-12|2662.17
#2020-08-13|2647.02
#2020-08-14|2654.42
#2020-08-17|2623.33
#2020-08-18|2613.80
#2020-08-19|2597.21
#2020-08-20|2574.56
#2020-08-21|2548.74
#2020-08-24|2617.79
#2020-08-25|2615.15
#2020-08-26|2592.50
#2020-08-27|2645.72
#2020-08-28|2648.00
#2020-08-31|2613.73
#2020-09-01|2621.32
#2020-09-02|2643.02
#2020-09-03|2609.59
#2020-09-04|2633.21
#2020-09-07| .
#2020-09-08|2558.43
#2020-09-09|2595.70
#2020-09-10|2551.74
#2020-09-11|2554.43
#2020-09-14|2576.95
#2020-09-15|2526.35
#2020-09-16|2536.57
#2020-09-17|2521.06
#2020-09-18|2500.54
#2020-09-21|2440.23
#2020-09-22|2441.41
#2020-09-23|2376.55
#2020-09-24|2384.67
#2020-09-25|2403.73
#2020-09-28|2468.80
#2020-09-29|2446.70
#2020-09-30|2460.36
#2020-10-01|2470.19
#2020-10-02|2505.78
#2020-10-05|2566.09
#2020-10-06|2537.08
#2020-10-07|2558.63
#2020-10-08|2598.48
#2020-10-09|2595.20
#2020-10-12|2637.72
#2020-10-13|2571.88
#2020-10-14|2552.92
#2020-10-15|2569.25
#2020-10-16|2572.77
#2020-10-19|2527.99
#2020-10-20|2558.08
#2020-10-21|2595.89
#2020-10-22|2620.91
#2020-10-23|2644.69
#2020-10-26|2578.19
#2020-10-27|2497.83
#2020-10-28|2445.84
#2020-10-29|2488.55
#2020-10-30|2471.34
#2020-11-02|2546.45
#2020-11-03|2593.96
#2020-11-04|2579.15
#2020-11-05|2617.49
#2020-11-06|2592.10
#2020-11-09|2804.24
#2020-11-10|2849.36
#2020-11-11|2803.83
#2020-11-12|2740.76
#2020-11-13|2790.16
#2020-11-16|2871.76
#2020-11-17|2876.47
#2020-11-18|2853.14
#2020-11-19|2845.25
#2020-11-20|2823.66
#2020-11-23|2858.14
#2020-11-24|2926.07
#2020-11-25|2887.52
#2020-11-26|2887.52
#2020-11-27|2859.67
#2020-11-30|2785.88
#2020-12-01|2847.42
#2020-12-02|2858.51
#2020-12-03|2858.39
#2020-12-04|2915.06
#2020-12-07|2855.55
#2020-12-08|2867.86
#2020-12-09|2870.79
#2020-12-10|2884.51
#2020-12-11|2857.49
#2020-12-14|2836.55
#2020-12-15|2898.31
#2020-12-16|2909.94
#2020-12-17|2918.78
#2020-12-18|2881.64
#2020-12-21|2865.65
#2020-12-22|2843.89
#2020-12-23|2882.04
#2020-12-24|2876.49
#2020-12-25|2876.49
#2020-12-28|2892.96
#2020-12-29|2872.87
#2020-12-30|2890.23
#2020-12-31|2921.06
#2021-01-01|2921.06
#2021-01-04|2850.80
#2021-01-05|2855.55
#2021-01-06|2990.58
#2021-01-07|2993.81
#2021-01-08|2986.81
#2021-01-11|2979.73
#2021-01-12|3009.38
#2021-01-13|2985.06
#2021-01-14|2977.53
#2021-01-15|2957.78
#2021-01-18|2957.78
#2021-01-19|2966.88
#2021-01-20|2982.23
#2021-01-21|2932.64
#2021-01-22|2899.70
#2021-01-25|2901.81
#2021-01-26|2858.92
#2021-01-27|2775.48
#2021-01-28|2836.68
#2021-01-29|2772.47
#2021-02-01|2810.61
#2021-02-02|2849.02
#2021-02-03|2841.38
#2021-02-04|2899.70
#2021-02-05|2918.10
#2021-02-08|2960.41
#2021-02-09|2971.62
#2021-02-10|2967.18
#2021-02-11|3006.02
#2021-02-12|2997.37
#2021-02-15|2997.37
#2021-02-16|2988.83
#2021-02-17|3006.54
#2021-02-18|2984.63
#2021-02-19|3022.69
#2021-02-22|3070.50
#2021-02-23|3082.61
#2021-02-24|3133.84
#2021-02-25|3052.15
#2021-02-26|3025.97
#2021-03-01|3092.49
#2021-03-02|3074.78
#2021-03-03|3078.25
#2021-03-04|3019.30
#2021-03-05|3100.18
#2021-03-08|3154.05
#2021-03-09|3145.44
#2021-03-10|3204.97
#2021-03-11|3200.77
#2021-03-12|3242.01
#2021-03-15|3270.79
#2021-03-16|3231.20
#2021-03-17|3243.75
#2021-03-18|3234.62
#2021-03-19|3183.89
#2021-03-22|3152.62
#2021-03-23|3120.86
#2021-03-24|3126.67
#2021-03-25|3184.82
#2021-03-26|3217.23
#2021-03-29|3200.05
#2021-03-30|3228.46
#2021-03-31|3184.13
#2021-04-01|3229.95
#2021-04-02|3229.95
#2021-04-05|3250.14
#2021-04-06|3274.73
#2021-04-07|3287.52
#2021-04-08|3281.76
#2021-04-09|3301.76
#2021-04-12|3325.62
#2021-04-13|3314.65
#2021-04-14|3345.41
#2021-04-15|3356.86
#2021-04-16|3374.44
#2021-04-19|3374.21
#2021-04-20|3336.19
#2021-04-21|3394.95
#2021-04-22|3362.18
#2021-04-23|3400.40
#2021-04-26|3393.74
#2021-04-27|3418.59
#2021-04-28|3401.05
#2021-04-29|3431.65
#2021-04-30|3411.55
#2021-05-03|3440.85
#2021-05-04|3446.95
#2021-05-05|3459.58
#2021-05-06|3487.00
#2021-05-07|3505.04
#2021-05-10|3486.89
#2021-05-11|3422.91
#2021-05-12|3365.45
#2021-05-13|3450.56
#2021-05-14|3496.84
#2021-05-17|3478.65
#2021-05-18|3454.65
#2021-05-19|3453.20
#2021-05-20|3465.37
#2021-05-21|3459.09
#2021-05-24|3464.66
#2021-05-25|3404.17
#2021-05-26|3420.35
#2021-05-27|3467.79
#2021-05-28|3480.70
#2021-05-31|3480.70
#2021-06-01|3494.39
#2021-06-02|3487.52
#2021-06-03|3491.17
#2021-06-04|3503.22
#2021-06-07|3472.45
#2021-06-08|3494.18
#2021-06-09|3453.89
#2021-06-10|3433.62
#2021-06-11|3455.47
#2021-06-14|3428.53
#2021-06-15|3451.04
#2021-06-16|3426.78
#2021-06-17|3326.92
#2021-06-18|3230.58
#2021-06-21|3313.81
#2021-06-22|3311.63
#2021-06-23|3310.98
#2021-06-24|3346.98
#2021-06-25|3402.64
#2021-06-28|3345.03
#2021-06-29|3342.16
#2021-06-30|3339.93
#2021-07-01|3389.01
#2021-07-02|3365.99
#2021-07-05|3365.99
#2021-07-06|3320.31
#2021-07-07|3328.99
#2021-07-08|3240.01
#2021-07-09|3333.80
#2021-07-12|3349.64
#2021-07-13|3292.30
#2021-07-14|3287.81
#2021-07-15|3308.22
#2021-07-16|3297.44
#2021-07-19|3192.07
#2021-07-20|3276.21
#2021-07-21|3318.09
#2021-07-22|3281.86
#2021-07-23|3293.89
#2021-07-26|3307.94
#2021-07-27|3305.46
#2021-07-28|3287.82
#2021-07-29|3327.34
#2021-07-30|3318.33
#2021-08-02|3314.30
#2021-08-03|3319.81
#2021-08-04|3305.76
#2021-08-05|3361.54
#2021-08-06|3411.10
#2021-08-09|3419.54
#2021-08-10|3441.03
#2021-08-11|3483.67
#2021-08-12|3479.96
#2021-08-13|3476.68
#2021-08-16|3472.42
#2021-08-17|3465.36
#2021-08-18|3448.35
#2021-08-19|3433.41
#2021-08-20|3462.39
#2021-08-23|3479.60
#2021-08-24|3493.14
#2021-08-25|3513.93
#2021-08-26|3467.60
#2021-08-27|3519.03
#2021-08-30|3479.91
#2021-08-31|3487.56
#2021-09-01|3470.95
#2021-09-02|3467.83
#2021-09-03|3443.47
#2021-09-06|3443.47
#2021-09-07|3396.90
#2021-09-08|3424.34
#2021-09-09|3403.63
#2021-09-10|3356.65
#2021-09-13|3388.30
#2021-09-14|3337.36
#2021-09-15|3361.88
#2021-09-16|3351.66
#2021-09-17|3332.49
#2021-09-20|3270.39
#2021-09-21|3256.67
#2021-09-22|3295.80
#2021-09-23|3327.94
#2021-09-24|3340.92
#2021-09-27|3380.97
#2021-09-28|3321.67
#2021-09-29|3337.74
#2021-09-30|3300.64
#2021-10-01|3348.50
#2021-10-04|3333.88
#2021-10-05|3397.13
#2021-10-06|3428.20
#2021-10-07|3478.32
#2021-10-08|3493.91
#2021-10-11|3466.64
#2021-10-12|3483.68
#2021-10-13|3486.26
#2021-10-14|3559.49
#2021-10-15|3568.28
#2021-10-18|3550.12
#2021-10-19|3569.99
#2021-10-20|3610.19
#2021-10-21|3601.28
#2021-10-22|3621.22
#2021-10-25|3628.31
#2021-10-26|3605.26
#2021-10-27|3517.07
#2021-10-28|3549.27
#2021-10-29|3513.85
#2021-11-01|3555.49
#2021-11-02|3587.02
#2021-11-03|3609.61
#2021-11-04|3555.29
#2021-11-05|3598.40
#2021-11-08|3609.15
#2021-11-09|3578.89
#2021-11-10|3578.65
#2021-11-11|3594.93
#2021-11-12|3602.51
#2021-11-15|3603.88
#2021-11-16|3611.42
#2021-11-17|3599.97
#2021-11-18|3578.91
#2021-11-19|3547.28
#2021-11-22|3600.15
#2021-11-23|3642.98
#2021-11-24|3626.73
#2021-11-25|3626.73
#2021-11-26|3497.21
#2021-11-29|3477.26
#2021-11-30|3379.66
#2021-12-01|3352.44
#2021-12-02|3466.19
#2021-12-03|3429.40
#2021-12-06|3498.06
#2021-12-07|3538.98
#2021-12-08|3547.91
#2021-12-09|3529.42
#2021-12-10|3540.37
#2021-12-13|3518.01
#2021-12-14|3534.93
#2021-12-15|3555.77
#2021-12-16|3553.57
#2021-12-17|3495.10
#2021-12-20|3402.77
#2021-12-21|3476.99
#2021-12-22|3501.65
#2021-12-23|3532.16
#2021-12-24|3532.16
#2021-12-27|3575.66
#2021-12-28|3588.31
#2021-12-29|3608.82
#2021-12-30|3591.70
#2021-12-31|3595.51
#2022-01-03|3590.37
#2022-01-04|3641.84
#2022-01-05|3592.47
#2022-01-06|3639.76
#2022-01-07|3684.93
#2022-01-10|3681.92
#2022-01-11|3712.20
#2022-01-12|3716.70
#2022-01-13|3731.16
#2022-01-14|3741.36
#2022-01-17|3741.36
#2022-01-18|3677.59
#2022-01-19|3615.30
#2022-01-20|3586.58
#2022-01-21|3521.80
#2022-01-24|3556.89
#2022-01-25|3537.63
#2022-01-26|3526.76
#2022-01-27|3487.13
#2022-01-28|3544.28
#2022-01-31|3596.76
#2022-02-01|3634.02
#2022-02-02|3670.49
#2022-02-03|3624.42
#2022-02-04|3653.69
#2022-02-07|3654.36
#2022-02-08|3718.79
#2022-02-09|3732.88
#2022-02-10|3702.90
#2022-02-11|3659.94
#2022-02-14|3625.36
#2022-02-15|3686.98
#2022-02-16|3703.83
#2022-02-17|3621.57
#2022-02-18|3632.32
#2022-02-21|3632.32
#2022-02-22|3594.38
#2022-02-23|3543.71
#2022-02-24|3507.57
#2022-02-25|3634.50
#2022-02-28|3597.85
#2022-03-01|3484.17
#2022-03-02|3583.22
#2022-03-03|3579.13
#2022-03-04|3528.90
#2022-03-07|3412.95
#2022-03-08|3398.14
#2022-03-09|3494.22
#2022-03-10|3485.22
#2022-03-11|3493.44
#2022-03-14|3539.25
#2022-03-15|3592.07
#2022-03-16|3647.07
#2022-03-17|3672.32
#2022-03-18|3685.62
#2022-03-21|3756.76
#2022-03-22|3788.61
#2022-03-23|3759.02
#2022-03-24|3807.20
#2022-03-25|3855.29
#2022-03-28|3846.04
#2022-03-29|3879.06
#2022-03-30|3871.53
#2022-03-31|3830.36
#2022-04-01|3857.93
#2022-04-04|3784.97
#2022-04-05|3788.18
#2022-04-06|3801.31
#2022-04-07|3788.57
#2022-04-08|3800.42
#2022-04-11|3793.82
#2022-04-12|3772.49
#2022-04-13|3791.84
#2022-04-14|3798.10
#2022-04-15|3798.10
#2022-04-18|3795.95
#2022-04-19|3817.58
#2022-04-20|3885.49
#2022-04-21|3844.87
#2022-04-22|3746.33
#2022-04-25|3738.90
#2022-04-26|3660.41
#2022-04-27|3679.15
#2022-04-28|3697.81
#2022-04-29|3562.26
#2022-05-02|3552.28
#2022-05-03|3595.22
#2022-05-04|3695.42
#2022-05-05|3619.95
#2022-05-06|3633.22
#2022-05-09|3557.90
#2022-05-10|3541.06
#2022-05-11|3522.87
#2022-05-12|3504.71
#2022-05-13|3572.02
#2022-05-16|3575.59
#2022-05-17|3662.24
#2022-05-18|3576.48
#2022-05-19|3532.84
#2022-05-20|3511.02
#2022-05-23|3571.25
#2022-05-24|3562.66
#2022-05-25|3580.12
#2022-05-26|3645.14
#2022-05-27|3698.36
#2022-05-30|3698.36
#2022-05-31|3680.90
#2022-06-01|3646.32
#2022-06-02|3685.11
#2022-06-03|3651.91
#2022-06-06|3690.93
#2022-06-07|3720.40
#2022-06-08|3663.25
#2022-06-09|3588.85
#2022-06-10|3511.26
#2022-06-13|3404.05
#2022-06-14|3427.85
#2022-06-15|3436.27
#2022-06-16|3324.51
#2022-06-17|3364.16
#2022-06-20|3364.16
#2022-06-21|3413.04
#2022-06-22|3403.88
#2022-06-23|3396.80
#2022-06-24|3515.00
#2022-06-27|3519.76
#2022-06-28|3500.25
#2022-06-29|3481.01
#2022-06-30|3504.67
#2022-07-01|3557.24
#2022-07-04|3557.24
#2022-07-05|3496.37
#2022-07-06|3508.09
#2022-07-07|3518.55
#2022-07-08|3500.92
#2022-07-11|3503.89
#2022-07-12|3484.56
#2022-07-13|3461.50
#2022-07-14|3357.58
#2022-07-15|3396.02
#2022-07-18|3366.06
#2022-07-19|3446.63
#2022-07-20|3445.05
#2022-07-21|3459.81
#2022-07-22|3437.85
#2022-07-25|3477.30
#2022-07-26|3467.40
#2022-07-27|3487.57
#2022-07-28|3414.28
#2022-07-29|3454.83
#2022-08-01|3396.54
#2022-08-02|3363.13
#2022-08-03|3377.74
#2022-08-04|3334.87
#2022-08-05|3363.99
#2022-08-08|3382.84
#2022-08-09|3406.26
#2022-08-10|3463.72
#2022-08-11|3512.92
#2022-08-12|3566.03
#2022-08-15|3563.63
#2022-08-16|3592.70
#2022-08-17|3594.20
#2022-08-18|3619.62
#2022-08-19|3585.41
#2022-08-22|3502.62
#2022-08-23|3494.48
#2022-08-24|3502.94
#2022-08-25|3553.63
#2022-08-26|3493.77
#2022-08-29|3468.25
#2022-08-30|3432.30
#2022-08-31|3410.52
#2022-09-01|3424.51
#2022-09-02|3407.90
#2022-09-05|3407.90
#2022-09-06|3408.13
#2022-09-07|3471.92
#2022-09-08|3508.79
#2022-09-09|3526.93
#2022-09-12|3552.35
#2022-09-13|3480.78
#2022-09-14|3474.71
#2022-09-15|3493.17
#2022-09-16|3459.24
#2022-09-19|3507.04
#2022-09-20|3446.10
#2022-09-21|3391.13
#2022-09-22|3338.28
#2022-09-23|3276.99
#2022-09-26|3203.21
#2022-09-27|3227.12
#2022-09-28|3301.26
#2022-09-29|3313.66
#2022-09-30|3286.26
#2022-10-03|3375.47
#2022-10-04|3510.22
#2022-10-05|3486.65
#2022-10-06|3471.78
#2022-10-07|3398.33
#2022-10-10|3432.08
#2022-10-11|3433.00
#2022-10-12|3407.33
#2022-10-13|3546.69
#2022-10-14|3486.11
#2022-10-17|3539.71
#2022-10-18|3592.28
#2022-10-19|3570.75
#2022-10-20|3480.37
#2022-10-21|3557.02
#2022-10-24|3608.66
#2022-10-25|3606.01
#2022-10-26|3596.33
#2022-10-27|3658.23
#2022-10-28|3823.96
#2022-10-31|3840.01
#2022-11-01|3813.98
#2022-11-02|3770.23
#2022-11-03|3725.42
#2022-11-04|3777.05
#2022-11-07|3789.03
#2022-11-08|3793.15
#2022-11-09|3734.45
#2022-11-10|3820.18
#2022-11-11|3736.19
#2022-11-14|3702.32
#2022-11-15|3715.79
#2022-11-16|3731.92
#2022-11-17|3727.83
#2022-11-18|3781.67
#2022-11-21|3786.36
#2022-11-22|3828.62
#2022-11-23|3834.36
#2022-11-24|3834.36
#2022-11-25|3871.98
#2022-11-28|3807.70
#2022-11-29|3834.52
#2022-11-30|3900.70
#2022-12-01|3882.41
#2022-12-02|3894.04
#2022-12-05|3810.54
#2022-12-06|3837.32
#2022-12-07|3802.51
#2022-12-08|3797.45
#2022-12-09|3765.56
#2022-12-12|3794.12
#2022-12-13|3777.32
#2022-12-14|3758.76
#2022-12-15|3705.01
#2022-12-16|3694.62
#2022-12-19|3675.25
#2022-12-20|3726.43
#2022-12-21|3806.69
#2022-12-22|3768.52
#2022-12-23|3798.94
#2022-12-26|3798.94
#2022-12-27|3805.58
#2022-12-28|3745.17
#2022-12-29|3789.64
#2022-12-30|3757.05
#2023-01-02|3757.05
#2023-01-03|3763.81
#2023-01-04|3799.04
#2023-01-05|3790.51
#2023-01-06|3893.24
#2023-01-09|3841.00
#2023-01-10|3884.96
#2023-01-11|3892.28
#2023-01-12|3890.11
#2023-01-13|3925.48
#2023-01-16|3925.48
#2023-01-17|3882.22
#2023-01-18|3836.18
#2023-01-19|3800.97
#2023-01-20|3816.82
#2023-01-23|3850.32
#2023-01-24|3884.65
#2023-01-25|3918.76
#2023-01-26|3961.02
#2023-01-27|3929.86
#2023-01-30|3934.65
#2023-01-31|3986.38
#2023-02-01|3985.45
#2023-02-02|3941.90
#2023-02-03|3953.62
#2023-02-06|3980.23
#2023-02-07|4069.27
#2023-02-08|4053.53
#2023-02-09|4017.38
#2023-02-10|4036.41
#2023-02-13|4090.35
#2023-02-14|4048.46
#2023-02-15|4078.17
#2023-02-16|4048.94
#2023-02-17|4087.60
#2023-02-20|4087.60
#2023-02-21|4017.53
#2023-02-22|4016.93
#2023-02-23|4002.17
#2023-02-24|4021.43
#2023-02-27|4013.57
#2023-02-28|4039.07
#2023-03-01|4058.04
#2023-03-02|4009.66
#2023-03-03|4024.35
#2023-03-06|3999.33
#2023-03-07|3948.05
#2023-03-08|3914.79
#2023-03-09|3810.55
#2023-03-10|3714.97
#2023-03-13|3574.34
#2023-03-14|3673.52
#2023-03-15|3539.84
#2023-03-16|3644.53
#2023-03-17|3490.37
#2023-03-20|3602.10
#2023-03-21|3678.69
#2023-03-22|3583.02
#2023-03-23|3546.71
#2023-03-24|3577.49
#2023-03-27|3630.52
#2023-03-28|3645.73
#2023-03-29|3690.49
#2023-03-30|3691.65
#2023-03-31|3733.02
#2023-04-03|3731.07
#2023-04-04|3691.50
#2023-04-05|3721.01
#2023-04-06|3724.89
#2023-04-07|3724.89
#2023-04-10|3746.83
#2023-04-11|3764.17
#2023-04-12|3768.92
#2023-04-13|3774.47
#2023-04-14|3741.95
#2023-04-17|3799.19
#2023-04-18|3824.53
#2023-04-19|3840.97
#2023-04-20|3841.60
#2023-04-21|3818.14
#2023-04-24|3808.48
#2023-04-25|3787.33
#2023-04-26|3762.97
#2023-04-27|3829.61
#2023-04-28|3867.62
#2023-05-01|3906.16
#2023-05-02|3861.49
#2023-05-03|3861.91
#2023-05-04|3794.23
#2023-05-05|3877.86
#2023-05-08|3913.77
#2023-05-09|3902.18
#2023-05-10|3896.00
#2023-05-11|3894.93
#2023-05-12|3885.49
#2023-05-15|3897.52
#2023-05-16|3862.18
#2023-05-17|3862.54
#2023-05-18|3908.25
#2023-05-19|3896.00
#2023-05-22|3872.10
#2023-05-23|3827.30
#2023-05-24|3770.86
#2023-05-25|3764.55
#2023-05-26|3760.04
#2023-05-29|3760.04
#2023-05-30|3776.70
#2023-05-31|3693.11
#2023-06-01|3717.07
#2023-06-02|3818.23
#2023-06-05|3792.15
#2023-06-06|3840.20
#2023-06-07|3880.16
#2023-06-08|3854.18
#2023-06-09|3854.34
#2023-06-12|3832.76
#2023-06-13|3867.10
#2023-06-14|3814.97
#2023-06-15|3861.86
#2023-06-16|3881.01
#2023-06-19|3881.01
#2023-06-20|3857.64
#2023-06-21|3871.88
#2023-06-22|3865.39
#2023-06-23|3819.31
#2023-06-26|3834.82
#2023-06-27|3866.60
#2023-06-28|3840.77
#2023-06-29|3895.91
#2023-06-30|3919.65
#2023-07-03|3913.76
#2023-07-04|3913.76
#2023-07-05|3892.08
#2023-07-06|3898.61
#2023-07-07|3941.85
#2023-07-10|3932.42
#2023-07-11|3968.05
#2023-07-12|3955.10
#2023-07-13|3968.51
#2023-07-14|3945.65
#2023-07-17|3997.78
#2023-07-18|4018.33
#2023-07-19|4026.24
#2023-07-20|4088.94
#2023-07-21|4086.54
#2023-07-24|4088.54
#2023-07-25|4085.02
#2023-07-26|4106.92
#2023-07-27|4070.75
#2023-07-28|4085.08
#2023-07-31|4080.33
#2023-08-01|4086.41
#2023-08-02|4135.55
#2023-08-03|4139.20
#2023-08-04|4119.37
#2023-08-07|4161.21
#2023-08-08|4102.21
#2023-08-09|4119.92
#2023-08-10|4121.76
#2023-08-11|4133.19
#2023-08-14|4137.52
#2023-08-15|4098.05
#2023-08-16|4111.29
#2023-08-17|4057.82
#2023-08-18|4057.93
#2023-08-21|4052.07
#2023-08-22|4020.29
#2023-08-23|4065.32
#2023-08-24|4078.41
#2023-08-25|4077.40
#2023-08-28|4081.71
#2023-08-29|4119.07
#2023-08-30|4138.19
#2023-08-31|4130.70
#2023-09-01|4167.66
#2023-09-04|4167.66
#2023-09-05|4099.62
#2023-09-06|4111.78
#2023-09-07|4134.91
#2023-09-08|4140.09
#2023-09-11|4166.74
#2023-09-12|4199.95
#2023-09-13|4176.95
#2023-09-14|4211.60
#2023-09-15|4199.45
#2023-09-18|4234.05
#2023-09-19|4267.91
#2023-09-20|4264.07
#2023-09-21|4220.34
#2023-09-22|4228.93
#2023-09-25|4237.01
#2023-09-26|4180.76
#2023-09-27|4169.47
#2023-09-28|4183.82
#2023-09-29|4121.79
#2023-10-02|4074.97
#2023-10-03|4042.05
#2023-10-04|4095.55
#2023-10-05|4130.45
#2023-10-06|4150.86
#2023-10-09|4169.95
#2023-10-10|4147.77
#2023-10-11|4191.06
#2023-10-12|4166.15
#2023-10-13|4177.51
#2023-10-16|4239.87
#2023-10-17|4281.44
#2023-10-18|4233.21
#2023-10-19|4170.88
#2023-10-20|4097.22
#2023-10-23|4061.07
#2023-10-24|4132.29
#2023-10-25|4118.68
#2023-10-26|4133.22
#2023-10-27|4031.26
#2023-10-30|4081.19
#2023-10-31|4113.64
#2023-11-01|4161.78
#2023-11-02|4104.69
#2023-11-03|4139.77
#2023-11-06|4121.92
#2023-11-07|4120.84
#2023-11-08|4116.14
#2023-11-09|4112.89
#2023-11-10|4155.98
#2023-11-13|4169.24
#2023-11-14|4208.37
#2023-11-15|4174.30
#2023-11-16|4192.47
#2023-11-17|4213.69
#2023-11-20|4229.27
#2023-11-21|4271.20
#2023-11-22|4288.35
#2023-11-23|4288.35
#2023-11-24|4324.30
#2023-11-27|4331.38
#2023-11-28|4266.67
#2023-11-29|4254.99
#2023-11-30|4334.98
#2023-12-01|4329.02
#2023-12-04|4352.43
#2023-12-05|4327.83
#2023-12-06|4286.49
#2023-12-07|4268.00
#2023-12-08|4285.21
#2023-12-11|4341.06
#2023-12-12|4376.14
#2023-12-13|4382.45
#2023-12-14|4308.38
#2023-12-15|4273.52
#2023-12-18|4309.85
#2023-12-19|4333.37
#2023-12-20|4266.88
#2023-12-21|4291.96
#2023-12-22|4298.88
#2023-12-25|4298.88
#2023-12-26|4304.31
#2023-12-27|4309.82
#2023-12-28|4331.16
#2023-12-29|4330.49
#2024-01-01|4330.49
#2024-01-02|4365.95
#2024-01-03|4348.12
#2024-01-04|4383.84
#2024-01-05|4403.31
#2024-01-08|4408.85
#2024-01-09|4369.94
#2024-01-10|4397.02
#2024-01-11|4423.92
#2024-01-12|4440.90
#2024-01-15|4440.90
#2024-01-16|4435.96
#2024-01-17|4422.26
#2024-01-18|4448.75
#2024-01-19|4498.34
#2024-01-22|4543.79
#2024-01-23|4542.40
#2024-01-24|4560.04
#2024-01-25|4564.50
#2024-01-26|4568.74
#2024-01-29|4578.02
#2024-01-30|4609.31
#2024-01-31|4591.23
#2024-02-01|4515.66
#2024-02-02|4539.38
#2024-02-05|4527.02
#2024-02-06|4536.84
#2024-02-07|4556.27
#2024-02-08|4521.91
#2024-02-09|4563.33
#2024-02-12|4597.02
#2024-02-13|4576.95
#2024-02-14|4631.24
#2024-02-15|4686.16
#2024-02-16|4689.78
#2024-02-19|4689.78
#2024-02-20|4672.51
#2024-02-21|4677.02
#2024-02-22|4718.35
#2024-02-23|4725.47
#2024-02-26|4703.94
#2024-02-27|4742.54
#2024-02-28|4769.31
#2024-02-29|4764.33
#2024-03-01|4747.64
#2024-03-04|4753.96
#2024-03-05|4760.73
#2024-03-06|4825.33
#2024-03-07|4809.81
#2024-03-08|4786.68
#2024-03-11|4807.49
#2024-03-12|4832.02
#2024-03-13|4837.57
#2024-03-14|4820.50
#2024-03-15|4851.57
#2024-03-18|4824.22
#2024-03-19|4851.48
#2024-03-20|4897.26
#2024-03-21|4898.24
#2024-03-22|4872.16
#2024-03-25|4918.26
#2024-03-26|4913.83
#2024-03-27|4991.03
#2024-03-28|5002.84
#2024-03-29|5002.84
#2024-04-01|4962.04
#2024-04-02|4908.07
#2024-04-03|4897.96
#2024-04-04|4837.49
#2024-04-05|4863.60
#2024-04-08|4870.26
#2024-04-09|4782.84
#2024-04-10|4733.35
#2024-04-11|4565.00
#2024-04-12|4558.52
#2024-04-15|4511.34
#2024-04-16|4515.92
#2024-04-17|4494.86
#2024-04-18|4537.88
#2024-04-19|4617.37
#2024-04-22|4659.05
#2024-04-23|4676.71
#2024-04-24|4664.91
#2024-04-25|4621.25
#2024-04-26|4534.79
#2024-04-29|4561.24
#2024-04-30|4541.74
#2024-05-01|4599.67
#2024-05-02|4640.31
#2024-05-03|4667.28
#2024-05-06|4735.34
#2024-05-07|4765.64
#2024-05-08|4778.46
#2024-05-09|4791.79
#2024-05-10|4807.62
#2024-05-13|4775.78
#2024-05-14|4797.31
#2024-05-15|4791.55
#2024-05-16|4835.84
#2024-05-17|4868.67
#2024-05-20|4821.19
#2024-05-21|4831.56
#2024-05-22|4839.87
#2024-05-23|4740.78
#2024-05-24|4775.45
#2024-05-27|4775.45
#2024-05-28|4718.37
#2024-05-29|4676.67
#2024-05-30|4743.78
#2024-05-31|4785.58
#2024-06-03|4753.45
#2024-06-04|4724.82
#2024-06-05|4716.63
#2024-06-06|4703.28
#2024-06-07|4712.98
#2024-06-10|4693.62
#2024-06-11|4635.90
#2024-06-12|4647.58
#2024-06-13|4629.36
#2024-06-14|4586.88
#2024-06-17|4662.44
#2024-06-18|4693.13
#2024-06-19|4693.13
#2024-06-20|4738.43
#2024-06-21|4731.77
#2024-06-24|4766.63
#2024-06-25|4725.54
#2024-06-26|4678.39
#2024-06-27|4703.97
#2024-06-28|4694.56
#2024-07-01|4690.02
#2024-07-02|4690.14
#2024-07-03|4650.65
#2024-07-04|4650.65
#2024-07-05|4616.34
#2024-07-08|4651.47
#2024-07-09|4655.19
#2024-07-10|4710.89
#2024-07-11|4772.30
#2024-07-12|4826.79
#2024-07-15|4883.45
#2024-07-16|4935.84
#2024-07-17|4968.09
#2024-07-18|4943.55
#2024-07-19|4816.50
#2024-07-22|4837.09
#2024-07-23|4889.23
#2024-07-24|4845.15
#2024-07-25|4859.41
#2024-07-26|4980.80
#2024-07-29|4986.85
#2024-07-30|5076.56
#2024-07-31|5078.65
#2024-08-01|5004.28
#2024-08-02|4944.11
#2024-08-05|4811.14
#2024-08-06|4832.69
#2024-08-07|4837.87
#2024-08-08|4908.20
#2024-08-09|4940.70
#2024-08-12|4911.17
#2024-08-13|4944.39
#2024-08-14|5003.97
#2024-08-15|5041.32
#2024-08-16|5076.23
#2024-08-19|5103.75
#2024-08-20|5067.61
#2024-08-21|5101.04
#2024-08-22|5126.14
#2024-08-23|5173.22
#2024-08-26|5172.49
#2024-08-27|5181.51
#2024-08-28|5221.01
#2024-08-29|5251.08
#2024-08-30|5284.70
#2024-09-02|5284.70
#2024-09-03|5261.08
#2024-09-04|5277.87
#2024-09-05|5221.45
#2024-09-06|5166.53
#2024-09-09|5206.59
#2024-09-10|5164.98
#2024-09-11|5099.37
#2024-09-12|5152.30
#2024-09-13|5209.65
#2024-09-16|5266.54
#2024-09-17|5261.96
#2024-09-18|5259.97
#2024-09-19|5267.66
#2024-09-20|5246.41
#2024-09-23|5293.24
#2024-09-24|5270.73
#2024-09-25|5251.90
#2024-09-26|5287.01
#2024-09-27|5292.30
#2024-09-30|5313.66
#2024-10-01|5319.96
#2024-10-02|5321.71
#2024-10-03|5302.64
#2024-10-04|5420.78
#2024-10-07|5217.90
#2024-10-08|5261.76
#2024-10-09|5338.54
#2024-10-10|5326.00
#2024-10-11|5377.25
#2024-10-14|5416.59
#2024-10-15|5401.95
#2024-10-16|5433.31
#2024-10-17|5472.75
#2024-10-18|5450.44
#2024-10-21|5409.67
#2024-10-22|5363.81
#2024-10-23|5355.18
#2024-10-24|5358.13
#2024-10-25|5252.20
#2024-10-28|5310.16
#2024-10-29|5280.53
#2024-10-30|5314.39
#2024-10-31|5217.85
#2024-11-01|5180.79
#2024-11-04|5150.87
#2024-11-05|5200.95
#2024-11-06|5482.12
#2024-11-07|5402.57
#2024-11-08|5453.68
#2024-11-11|5499.87
#2024-11-12|5507.46
#2024-11-13|5500.25
#2024-11-14|5476.48
#2024-11-15|5504.64
#2024-11-18|5522.73
#2024-11-19|5479.53
#2024-11-20|5508.45
#2024-11-21|5590.01
#2024-11-22|5661.35
#2024-11-25|5726.01
#2024-11-26|5746.78
#2024-11-27|5765.35
#2024-11-28|5765.35
#2024-11-29|5750.23
#2024-12-02|5694.29
#2024-12-03|5672.72
#2024-12-04|5645.38
#2024-12-05|5643.73
#2024-12-06|5613.73
#2024-12-09|5530.09
#2024-12-10|5430.00
#2024-12-11|5453.61
#2024-12-12|5442.18
#2024-12-13|5454.34
#2024-12-16|5434.85
#2024-12-17|5352.49
#2024-12-18|5185.20
#2024-12-19|5217.62
#2024-12-20|5298.63
#2024-12-23|5304.39
#2024-12-24|5357.13
#2024-12-25|5357.13
#2024-12-26|5376.04
#2024-12-27|5334.38
#2024-12-30|5303.99
#2024-12-31|5320.24
#2025-01-01|5320.24
#2025-01-02|5300.01
#2025-01-03|5310.74
#2025-01-06|5264.63
#2025-01-07|5285.34
#2025-01-08|5288.45
#2025-01-09|5288.45
#2025-01-10|5147.31
#2025-01-13|5177.59
#2025-01-14|5285.66
#2025-01-15|5360.72
#2025-01-16|5425.97
#2025-01-17|5422.94
#2025-01-20|5422.94
#2025-01-21|5436.27
#2025-01-22|5409.68
#2025-01-23|5364.63
#2025-01-24|5391.28
#2025-01-27|5494.25
#2025-01-28|5472.27
#2025-01-29|5435.86
#2025-01-30|5467.15
#2025-01-31|5418.38
#2025-02-03|5400.46
#2025-02-04|5409.14
#2025-02-05|5455.92
#2025-02-06|5529.21
#2025-02-07|5497.47
#2025-02-10|5441.68
#2025-02-11|5424.05
#2025-02-12|5343.70
#2025-02-13|5413.30
#2025-02-14|5352.87
#2025-02-17|5352.87
#2025-02-18|5377.70
#2025-02-19|5353.50
#2025-02-20|5325.17
#2025-02-21|5276.32
#2025-02-24|5341.82
#2025-02-25|5404.88
#2025-02-26|5398.40
#2025-02-27|5498.43
#2025-02-28|5593.71
#2025-03-03|5602.77
#2025-03-04|5464.90
#2025-03-05|5531.96
#2025-03-06|5486.45
#2025-03-07|5484.61
#2025-03-10|5404.78
#2025-03-11|5401.81
#2025-03-12|5357.11
#2025-03-13|5359.56
#2025-03-14|5488.69
#2025-03-17|5564.38
#2025-03-18|5509.76
#2025-03-19|5536.99
#2025-03-20|5526.22
#2025-03-21|5501.28
#2025-03-24|5602.88
#2025-03-25|5621.77
#2025-03-26|5641.61
#2025-03-27|5666.44
#2025-03-28|5639.72
#2025-03-31|5688.63
#2025-04-01|5700.31
#2025-04-02|5730.10
#2025-04-03|5605.31
#2025-04-04|5181.18
#2025-04-07|5029.81
#2025-04-08|5049.44
#2025-04-09|5363.53
#2025-04-10|5268.99
#2025-04-11|5321.62
#2025-04-14|5410.78
#2025-04-15|5399.89
#2025-04-16|5355.13
#2025-04-17|5369.72
#2025-04-18|5369.72
#2025-04-21|5220.75
#2025-04-22|5417.75
#2025-04-23|5446.61
#2025-04-24|5477.87
#2025-04-25|5357.30
#2025-04-28|5393.90
#2025-04-29|5449.33
#2025-04-30|5431.78
#2025-05-01|5373.24
#2025-05-02|5531.67
#2025-05-05|5515.16
#2025-05-06|5534.59
#2025-05-07|5544.42
#2025-05-08|5529.58
#2025-05-09|5528.66
#2025-05-12|5561.97
#2025-05-13|5529.99
#2025-05-14|5457.95
#2025-05-15|5550.05
#2025-05-16|5615.70
#2025-05-19|5629.76
#2025-05-20|5596.53
#2025-05-21|5475.98
#2025-05-22|5426.95
#2025-05-23|5446.12
#2025-05-26|5446.12
#2025-05-27|5556.09
#2025-05-28|5484.59
#2025-05-29|5549.63
#2025-05-30|5596.16
#2025-06-02|5629.01
#2025-06-03|5627.27
#2025-06-04|5551.27
#2025-06-05|5547.05
#2025-06-06|5612.14
#2025-06-09|5528.74
#2025-06-10|5477.52
#2025-06-11|5474.73
#2025-06-12|5544.26
#2025-06-13|5491.66
#2025-06-16|5517.10
#2025-06-17|5462.10
#2025-06-18|5470.47
#2025-06-19|5470.47
#2025-06-20|5512.27
#2025-06-23|5587.73
#2025-06-24|5575.16
#2025-06-25|5478.77
#2025-06-26|5557.73
#2025-06-27|5567.87
#2025-06-30|5617.82
#2025-07-01|5632.69
#2025-07-02|5524.55
#2025-07-03|5595.86
#2025-07-04|5595.86
#2025-07-07|5542.80
#2025-07-08|5540.09
#2025-07-09|5514.10
#2025-07-10|5490.45
#2025-07-11|5463.19
#2025-07-14|5537.39
#2025-07-15|5419.98
#2025-07-16|5477.33
#2025-07-17|5532.68
#2025-07-18|5540.16
#2025-07-21|5471.71
#2025-07-22|5551.54
#2025-07-23|5552.03
#2025-07-24|5521.61
#2025-07-25|5580.28
#2025-07-28|5530.13
#2025-07-29|5562.32
#2025-07-30|5480.13
#2025-07-31|5490.19
#2025-08-01|5396.92
#2025-08-04|5458.66
#2025-08-05|5468.69
#2025-08-06|5535.98
#2025-08-07|5464.77
#2025-08-08|5491.59
#2025-08-11|5485.88
#2025-08-12|5536.48
#2025-08-13|5627.15
#2025-08-14|5614.51
#2025-08-15|5539.27
#2025-08-18|5515.28
#2025-08-19|5598.31
#2025-08-20|5651.68
#2025-08-21|5643.10
#2025-08-22|5683.29
#2025-08-25|5625.15
#2025-08-26|5610.71
#2025-08-27|5644.84
#2025-08-28|5625.07
#2025-08-29|5639.05
#2025-09-01|5639.05
#2025-09-02|5615.09
#2025-09-03|5645.12
#2025-09-04|5684.17
#2025-09-05|5617.47
#2025-09-08|5620.10
#2025-09-09|5596.12
#2025-09-10|5565.29
#2025-09-11|5688.90
#2025-09-12|5674.82
#2025-09-15|5593.38
#2025-09-16|5522.79
#2025-09-17|5575.36
#2025-09-18|5610.39
#2025-09-19|5609.26
#2025-09-22|5619.58
#2025-09-23|5656.08
#2025-09-24|5678.31
#2025-09-25|5640.43
#2025-09-26|5716.90
#2025-09-29|5684.98
#2025-09-30|5730.93
#2025-10-01|5711.91
#2025-10-02|5754.06
#2025-10-03|5819.95
#2025-10-06|5827.80
#2025-10-07|5832.20
#2025-10-08|5828.60
#2025-10-09|5756.49
#2025-10-10|5695.95
#2025-10-13|5706.16
#2025-10-14|5794.35
#2025-10-15|5680.32
#2025-10-16|5508.67
#2025-10-17|5560.72
#2025-10-20|5580.03
#2025-10-21|5622.30
#2025-10-22|5605.46
#2025-10-23|5615.02
#2025-10-24|5590.90
#2025-10-27|5601.61
#2025-10-28|5438.03
#2025-10-29|5406.14
#2025-10-30|5477.22
#2025-10-31|5491.37
#2025-11-03|5454.23
#2025-11-04|5561.44
#2025-11-05|5590.81
#2025-11-06|5598.90
#2025-11-07|5681.62
#2025-11-10|5696.13
#2025-11-11|5709.17
#2025-11-12|5745.80
#2025-11-13|5739.15
#2025-11-14|5714.59
#2025-11-17|5654.62
#2025-11-18|5694.72
#2025-11-19|5652.70
#2025-11-20|5655.04
#2025-11-21|5715.45
#2025-11-24|5701.40
#2025-11-25|5779.02
#2025-11-26|5779.76
#2025-11-27|5779.76
#2025-11-28|5774.25
#2025-12-01|5704.45
#2025-12-02|5655.36
#2025-12-03|5633.00
#2025-12-04|5621.45
#2025-12-05|5565.07
#2025-12-08|5524.04
#2025-12-09|5558.15
#2025-12-10|5598.70
#2025-12-11|5721.61
#2025-12-12|5759.78
#2025-12-15|5793.69
#2025-12-16|5749.05
#2025-12-17|5780.30
#2025-12-18|5814.68
#2025-12-19|5814.92
#2025-12-22|5851.64
#2025-12-23|5843.50
#2025-12-24|5845.75
#2025-12-25|5845.75
#2025-12-26|5828.66
#2025-12-29|5839.42
#2025-12-30|5835.04
#2025-12-31|5780.99
#2026-01-01|5780.99
#2026-01-02|5724.72
#2026-01-05|5804.60
#2026-01-06|5764.47
#2026-01-07|5741.90
#2026-01-08|5807.16
#2026-01-09|5750.84
#2026-01-12|5730.12
#2026-01-13|5636.01
#2026-01-14|5707.16
#2026-01-15|5683.73
#2026-01-16|5643.13
#2026-01-19|5643.13
#2026-01-20|5628.36
#2026-01-21|5653.46
#2026-01-22|5619.84
#2026-01-23|5565.81
#2026-01-26|5606.11
#2026-01-27|5566.09
#2026-01-28|5588.97
#2026-01-29|5639.12
#2026-01-30|5673.25
#2026-02-02|5693.01
#2026-02-03|5707.41
#2026-02-04|5804.62
#2026-02-05|5847.97
#2026-02-06|5896.40
#2026-02-09|5755.98
#2026-02-10|5780.51
#2026-02-11|5780.31
#2026-02-12|5788.43
#2026-02-13|5716.10
#2026-02-16|5716.10
#2026-02-17|5804.87
#2026-02-18|5756.89
#2026-02-19|5725.09
#2026-02-20|5731.11
#2026-02-23|5641.68
#2026-02-24|5676.10
#2026-02-25|5693.73
#2026-02-26|5733.75
#2026-02-27|5713.99
#2026-03-02|5784.20
#2026-03-03|5713.52
#2026-03-04|5704.02
#2026-03-05|5651.78
#2026-03-06|5606.56
#2026-03-09|5534.57
#2026-03-10|5519.55
#2026-03-11|5464.89
#2026-03-12|5453.35
#2026-03-13|5461.74
#2026-03-16|5490.60
#2026-03-17|5512.79
#2026-03-18|5407.59
#2026-03-19|5311.83
#2026-03-20|5288.85
#2026-03-23|5345.79
#2026-03-24|5350.17
#2026-03-25|5323.51
#2026-03-26|5373.76
#2026-03-27|5255.65
#2026-03-30|5333.66
#2026-03-31|5386.35
#2026-04-01|5372.97
#2026-04-02|5413.67
#2026-04-03|5413.67
#2026-04-06|5452.98
#2026-04-07|5454.37
#2026-04-08|5565.41
#2026-04-09|5573.73
#2026-04-10|5479.17
#2026-04-13|5560.00
#2026-04-14|5556.81
#2026-04-15|5603.67