Table Data - Nasdaq US Small Cap Life Insurance Net Total Return Index
| Title | Nasdaq US Small Cap Life Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS303010N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSS303010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1176.38 |
| 2012-12-04 | 1181.08 |
| 2012-12-05 | 1188.03 |
| 2012-12-06 | 1189.44 |
| 2012-12-07 | 1187.75 |
| 2012-12-10 | 1196.33 |
| 2012-12-11 | 1208.07 |
| 2012-12-12 | 1192.56 |
| 2012-12-13 | 1190.81 |
| 2012-12-14 | 1189.77 |
| 2012-12-17 | 1212.26 |
| 2012-12-18 | 1225.67 |
| 2012-12-19 | 1224.71 |
| 2012-12-20 | 1238.37 |
| 2012-12-21 | 1226.57 |
| 2012-12-24 | 1225.98 |
| 2012-12-25 | . |
| 2012-12-26 | 1215.38 |
| 2012-12-27 | 1216.44 |
| 2012-12-28 | 1209.37 |
| 2012-12-31 | 1232.29 |
| 2013-01-01 | . |
| 2013-01-02 | 1261.70 |
| 2013-01-03 | 1261.80 |
| 2013-01-04 | 1269.02 |
| 2013-01-07 | 1256.60 |
| 2013-01-08 | 1261.20 |
| 2013-01-09 | 1270.22 |
| 2013-01-10 | 1269.12 |
| 2013-01-11 | 1268.96 |
| 2013-01-14 | 1269.98 |
| 2013-01-15 | 1264.05 |
| 2013-01-16 | 1263.48 |
| 2013-01-17 | 1268.85 |
| 2013-01-18 | 1268.76 |
| 2013-01-21 | . |
| 2013-01-22 | 1289.73 |
| 2013-01-23 | 1288.65 |
| 2013-01-24 | 1290.68 |
| 2013-01-25 | 1301.45 |
| 2013-01-28 | 1300.45 |
| 2013-01-29 | 1305.14 |
| 2013-01-30 | 1293.35 |
| 2013-01-31 | 1303.91 |
| 2013-02-01 | 1310.24 |
| 2013-02-04 | 1288.72 |
| 2013-02-05 | 1282.76 |
| 2013-02-06 | 1287.84 |
| 2013-02-07 | 1278.08 |
| 2013-02-08 | 1291.79 |
| 2013-02-11 | 1293.72 |
| 2013-02-12 | 1310.15 |
| 2013-02-13 | 1317.70 |
| 2013-02-14 | 1319.66 |
| 2013-02-15 | 1315.65 |
| 2013-02-18 | . |
| 2013-02-19 | 1316.30 |
| 2013-02-20 | 1291.48 |
| 2013-02-21 | 1285.66 |
| 2013-02-22 | 1296.46 |
| 2013-02-25 | 1266.53 |
| 2013-02-26 | 1265.71 |
| 2013-02-27 | 1283.59 |
| 2013-02-28 | 1291.91 |
| 2013-03-01 | 1284.20 |
| 2013-03-04 | 1289.89 |
| 2013-03-05 | 1309.49 |
| 2013-03-06 | 1319.04 |
| 2013-03-07 | 1323.08 |
| 2013-03-08 | 1338.62 |
| 2013-03-11 | 1349.86 |
| 2013-03-12 | 1347.22 |
| 2013-03-13 | 1356.54 |
| 2013-03-14 | 1371.28 |
| 2013-03-15 | 1374.50 |
| 2013-03-18 | 1368.76 |
| 2013-03-19 | 1366.13 |
| 2013-03-20 | 1378.94 |
| 2013-03-21 | 1363.54 |
| 2013-03-22 | 1365.08 |
| 2013-03-25 | 1365.53 |
| 2013-03-26 | 1370.13 |
| 2013-03-27 | 1368.06 |
| 2013-03-28 | 1365.98 |
| 2013-03-29 | . |
| 2013-04-01 | 1347.37 |
| 2013-04-02 | 1355.43 |
| 2013-04-03 | 1337.99 |
| 2013-04-04 | 1338.29 |
| 2013-04-05 | 1317.02 |
| 2013-04-08 | 1329.97 |
| 2013-04-09 | 1334.28 |
| 2013-04-10 | 1357.48 |
| 2013-04-11 | 1359.85 |
| 2013-04-12 | 1354.09 |
| 2013-04-15 | 1311.49 |
| 2013-04-16 | 1331.82 |
| 2013-04-17 | 1307.69 |
| 2013-04-18 | 1292.17 |
| 2013-04-19 | 1312.70 |
| 2013-04-22 | 1305.64 |
| 2013-04-23 | 1333.46 |
| 2013-04-24 | 1349.70 |
| 2013-04-25 | 1347.07 |
| 2013-04-26 | 1338.74 |
| 2013-04-29 | 1358.37 |
| 2013-04-30 | 1366.89 |
| 2013-05-01 | 1337.01 |
| 2013-05-02 | 1361.94 |
| 2013-05-03 | 1394.82 |
| 2013-05-06 | 1399.48 |
| 2013-05-07 | 1417.37 |
| 2013-05-08 | 1416.82 |
| 2013-05-09 | 1408.63 |
| 2013-05-10 | 1412.45 |
| 2013-05-13 | 1407.24 |
| 2013-05-14 | 1431.95 |
| 2013-05-15 | 1436.42 |
| 2013-05-16 | 1429.90 |
| 2013-05-17 | 1432.24 |
| 2013-05-20 | 1427.49 |
| 2013-05-21 | 1423.41 |
| 2013-05-22 | 1406.77 |
| 2013-05-23 | 1408.62 |
| 2013-05-24 | 1407.16 |
| 2013-05-27 | . |
| 2013-05-28 | 1430.63 |
| 2013-05-29 | 1440.88 |
| 2013-05-30 | 1464.88 |
| 2013-05-31 | 1456.13 |
| 2013-06-03 | 1469.21 |
| 2013-06-04 | 1463.78 |
| 2013-06-05 | 1447.59 |
| 2013-06-06 | 1474.82 |
| 2013-06-07 | 1496.37 |
| 2013-06-10 | 1507.13 |
| 2013-06-11 | 1490.63 |
| 2013-06-12 | 1485.25 |
| 2013-06-13 | 1509.15 |
| 2013-06-14 | 1490.08 |
| 2013-06-17 | 1510.58 |
| 2013-06-18 | 1518.55 |
| 2013-06-19 | 1506.51 |
| 2013-06-20 | 1503.15 |
| 2013-06-21 | 1503.31 |
| 2013-06-24 | 1478.69 |
| 2013-06-25 | 1497.67 |
| 2013-06-26 | 1501.30 |
| 2013-06-27 | 1524.34 |
| 2013-06-28 | 1523.59 |
| 2013-07-01 | 1550.16 |
| 2013-07-02 | 1543.84 |
| 2013-07-03 | 1542.15 |
| 2013-07-04 | . |
| 2013-07-05 | 1578.29 |
| 2013-07-08 | 1591.77 |
| 2013-07-09 | 1613.88 |
| 2013-07-10 | 1631.92 |
| 2013-07-11 | 1651.57 |
| 2013-07-12 | 1656.67 |
| 2013-07-15 | 1662.45 |
| 2013-07-16 | 1649.88 |
| 2013-07-17 | 1648.84 |
| 2013-07-18 | 1671.36 |
| 2013-07-19 | 1663.13 |
| 2013-07-22 | 1678.61 |
| 2013-07-23 | 1677.71 |
| 2013-07-24 | 1670.64 |
| 2013-07-25 | 1682.94 |
| 2013-07-26 | 1680.34 |
| 2013-07-29 | 1669.29 |
| 2013-07-30 | 1675.81 |
| 2013-07-31 | 1689.20 |
| 2013-08-01 | 1731.48 |
| 2013-08-02 | 1713.82 |
| 2013-08-05 | 1722.63 |
| 2013-08-06 | 1706.33 |
| 2013-08-07 | 1698.35 |
| 2013-08-08 | 1713.58 |
| 2013-08-09 | 1715.66 |
| 2013-08-12 | 1710.46 |
| 2013-08-13 | 1716.13 |
| 2013-08-14 | 1712.82 |
| 2013-08-15 | 1679.25 |
| 2013-08-16 | 1689.52 |
| 2013-08-19 | 1672.34 |
| 2013-08-20 | 1685.40 |
| 2013-08-21 | 1673.26 |
| 2013-08-22 | 1697.48 |
| 2013-08-23 | 1696.01 |
| 2013-08-26 | 1683.97 |
| 2013-08-27 | 1633.09 |
| 2013-08-28 | 1641.34 |
| 2013-08-29 | 1654.96 |
| 2013-08-30 | 1628.65 |
| 2013-09-02 | . |
| 2013-09-03 | 1647.82 |
| 2013-09-04 | 1673.52 |
| 2013-09-05 | 1681.55 |
| 2013-09-06 | 1686.81 |
| 2013-09-09 | 1707.58 |
| 2013-09-10 | 1719.51 |
| 2013-09-11 | 1720.60 |
| 2013-09-12 | 1707.55 |
| 2013-09-13 | 1710.79 |
| 2013-09-16 | 1728.87 |
| 2013-09-17 | 1743.02 |
| 2013-09-18 | 1743.88 |
| 2013-09-19 | 1720.14 |
| 2013-09-20 | 1720.61 |
| 2013-09-23 | 1723.07 |
| 2013-09-24 | 1737.76 |
| 2013-09-25 | 1744.17 |
| 2013-09-26 | 1742.54 |
| 2013-09-27 | 1735.21 |
| 2013-09-30 | 1736.77 |
| 2013-10-01 | 1750.43 |
| 2013-10-02 | 1737.38 |
| 2013-10-03 | 1723.77 |
| 2013-10-04 | 1750.18 |
| 2013-10-07 | 1732.90 |
| 2013-10-08 | 1712.56 |
| 2013-10-09 | 1710.73 |
| 2013-10-10 | 1755.72 |
| 2013-10-11 | 1786.94 |
| 2013-10-14 | 1793.77 |
| 2013-10-15 | 1784.41 |
| 2013-10-16 | 1817.27 |
| 2013-10-17 | 1833.97 |
| 2013-10-18 | 1856.16 |
| 2013-10-21 | 1866.10 |
| 2013-10-22 | 1860.07 |
| 2013-10-23 | 1844.23 |
| 2013-10-24 | 1836.01 |
| 2013-10-25 | 1849.21 |
| 2013-10-28 | 1850.98 |
| 2013-10-29 | 1854.62 |
| 2013-10-30 | 1846.17 |
| 2013-10-31 | 1832.38 |
| 2013-11-01 | 1810.36 |
| 2013-11-04 | 1822.34 |
| 2013-11-05 | 1825.00 |
| 2013-11-06 | 1826.65 |
| 2013-11-07 | 1814.66 |
| 2013-11-08 | 1862.65 |
| 2013-11-11 | 1866.64 |
| 2013-11-12 | 1865.08 |
| 2013-11-13 | 1888.95 |
| 2013-11-14 | 1901.80 |
| 2013-11-15 | 1901.94 |
| 2013-11-18 | 1897.08 |
| 2013-11-19 | 1892.79 |
| 2013-11-20 | 1896.23 |
| 2013-11-21 | 1926.01 |
| 2013-11-22 | 1941.31 |
| 2013-11-25 | 1943.95 |
| 2013-11-26 | 1955.92 |
| 2013-11-27 | 1961.68 |
| 2013-11-28 | . |
| 2013-11-29 | 1967.09 |
| 2013-12-02 | 1954.64 |
| 2013-12-03 | 1950.30 |
| 2013-12-04 | 1941.47 |
| 2013-12-05 | 1937.39 |
| 2013-12-06 | 1966.60 |
| 2013-12-09 | 1961.00 |
| 2013-12-10 | 1944.57 |
| 2013-12-11 | 1926.81 |
| 2013-12-12 | 1924.83 |
| 2013-12-13 | 1914.31 |
| 2013-12-16 | 1933.92 |
| 2013-12-17 | 1918.29 |
| 2013-12-18 | 1946.87 |
| 2013-12-19 | 1934.63 |
| 2013-12-20 | 1958.61 |
| 2013-12-23 | 1979.07 |
| 2013-12-24 | 1996.93 |
| 2013-12-25 | . |
| 2013-12-26 | 2004.64 |
| 2013-12-27 | 1999.69 |
| 2013-12-30 | 1993.24 |
| 2013-12-31 | 1997.88 |
| 2014-01-01 | . |
| 2014-01-02 | 1962.42 |
| 2014-01-03 | 1962.64 |
| 2014-01-06 | 1951.03 |
| 2014-01-07 | 1970.68 |
| 2014-01-08 | 1963.93 |
| 2014-01-09 | 1998.80 |
| 2014-01-10 | 1998.30 |
| 2014-01-13 | 1971.57 |
| 2014-01-14 | 1997.16 |
| 2014-01-15 | 2038.51 |
| 2014-01-16 | 2024.49 |
| 2014-01-17 | 2023.46 |
| 2014-01-20 | . |
| 2014-01-21 | 2013.01 |
| 2014-01-22 | 2001.43 |
| 2014-01-23 | 1967.22 |
| 2014-01-24 | 1913.00 |
| 2014-01-27 | 1888.48 |
| 2014-01-28 | 1898.53 |
| 2014-01-29 | 1865.29 |
| 2014-01-30 | 1903.95 |
| 2014-01-31 | 1890.00 |
| 2014-02-03 | 1800.14 |
| 2014-02-04 | 1809.59 |
| 2014-02-05 | 1804.91 |
| 2014-02-06 | 1807.78 |
| 2014-02-07 | 1832.04 |
| 2014-02-10 | 1820.10 |
| 2014-02-11 | 1861.86 |
| 2014-02-12 | 1851.52 |
| 2014-02-13 | 1869.61 |
| 2014-02-14 | 1870.50 |
| 2014-02-17 | . |
| 2014-02-18 | 1897.03 |
| 2014-02-19 | 1887.30 |
| 2014-02-20 | 1876.10 |
| 2014-02-21 | 1875.41 |
| 2014-02-24 | 1875.95 |
| 2014-02-25 | 1868.05 |
| 2014-02-26 | 1876.19 |
| 2014-02-27 | 1903.26 |
| 2014-02-28 | 1916.20 |
| 2014-03-03 | 1910.86 |
| 2014-03-04 | 1979.08 |
| 2014-03-05 | 1973.83 |
| 2014-03-06 | 1983.39 |
| 2014-03-07 | 1999.83 |
| 2014-03-10 | 2009.07 |
| 2014-03-11 | 1987.25 |
| 2014-03-12 | 1995.38 |
| 2014-03-13 | 1968.61 |
| 2014-03-14 | 1975.87 |
| 2014-03-17 | 2002.69 |
| 2014-03-18 | 2014.15 |
| 2014-03-19 | 2004.55 |
| 2014-03-20 | 2022.58 |
| 2014-03-21 | 2024.18 |
| 2014-03-24 | 2009.24 |
| 2014-03-25 | 2004.15 |
| 2014-03-26 | 1955.04 |
| 2014-03-27 | 1938.02 |
| 2014-03-28 | 1938.43 |
| 2014-03-31 | 1973.78 |
| 2014-04-01 | 1996.58 |
| 2014-04-02 | 2000.51 |
| 2014-04-03 | 1990.29 |
| 2014-04-04 | 1943.97 |
| 2014-04-07 | 1909.49 |
| 2014-04-08 | 1925.50 |
| 2014-04-09 | 1939.00 |
| 2014-04-10 | 1893.05 |
| 2014-04-11 | 1867.94 |
| 2014-04-14 | 1879.57 |
| 2014-04-15 | 1887.52 |
| 2014-04-16 | 1903.98 |
| 2014-04-17 | 1928.28 |
| 2014-04-18 | . |
| 2014-04-21 | 1922.39 |
| 2014-04-22 | 1944.46 |
| 2014-04-23 | 1936.83 |
| 2014-04-24 | 1940.25 |
| 2014-04-25 | 1908.17 |
| 2014-04-28 | 1890.68 |
| 2014-04-29 | 1899.17 |
| 2014-04-30 | 1921.45 |
| 2014-05-01 | 1915.91 |
| 2014-05-02 | 1907.61 |
| 2014-05-05 | 1894.52 |
| 2014-05-06 | 1851.60 |
| 2014-05-07 | 1863.55 |
| 2014-05-08 | 1861.99 |
| 2014-05-09 | 1873.97 |
| 2014-05-12 | 1918.18 |
| 2014-05-13 | 1900.67 |
| 2014-05-14 | 1834.50 |
| 2014-05-15 | 1815.43 |
| 2014-05-16 | 1810.14 |
| 2014-05-19 | 1835.03 |
| 2014-05-20 | 1813.18 |
| 2014-05-21 | 1822.73 |
| 2014-05-22 | 1845.13 |
| 2014-05-23 | 1869.53 |
| 2014-05-26 | . |
| 2014-05-27 | 1903.20 |
| 2014-05-28 | 1898.51 |
| 2014-05-29 | 1896.66 |
| 2014-05-30 | 1892.89 |
| 2014-06-02 | 1892.73 |
| 2014-06-03 | 1899.50 |
| 2014-06-04 | 1917.41 |
| 2014-06-05 | 1946.38 |
| 2014-06-06 | 1960.61 |
| 2014-06-09 | 1980.68 |
| 2014-06-10 | 1961.40 |
| 2014-06-11 | 1944.44 |
| 2014-06-12 | 1932.46 |
| 2014-06-13 | 1952.84 |
| 2014-06-16 | 1976.52 |
| 2014-06-17 | 2004.68 |
| 2014-06-18 | 2006.36 |
| 2014-06-19 | 2011.05 |
| 2014-06-20 | 2016.29 |
| 2014-06-23 | 2009.10 |
| 2014-06-24 | 1993.75 |
| 2014-06-25 | 2006.69 |
| 2014-06-26 | 2006.59 |
| 2014-06-27 | 2012.34 |
| 2014-06-30 | 2014.16 |
| 2014-07-01 | 2037.90 |
| 2014-07-02 | 2025.46 |
| 2014-07-03 | 2048.45 |
| 2014-07-04 | . |
| 2014-07-07 | 2028.76 |
| 2014-07-08 | 2012.12 |
| 2014-07-09 | 2008.65 |
| 2014-07-10 | 1994.22 |
| 2014-07-11 | 1991.71 |
| 2014-07-14 | 1993.62 |
| 2014-07-15 | 1977.81 |
| 2014-07-16 | 1960.93 |
| 2014-07-17 | 1919.69 |
| 2014-07-18 | 1954.03 |
| 2014-07-21 | 1941.87 |
| 2014-07-22 | 1943.65 |
| 2014-07-23 | 1940.33 |
| 2014-07-24 | 1937.25 |
| 2014-07-25 | 1928.90 |
| 2014-07-28 | 1944.64 |
| 2014-07-29 | 1940.09 |
| 2014-07-30 | 1941.66 |
| 2014-07-31 | 1880.71 |
| 2014-08-01 | 1877.14 |
| 2014-08-04 | 1900.29 |
| 2014-08-05 | 1893.94 |
| 2014-08-06 | 1897.67 |
| 2014-08-07 | 1895.77 |
| 2014-08-08 | 1912.42 |
| 2014-08-11 | 1914.40 |
| 2014-08-12 | 1909.64 |
| 2014-08-13 | 1924.09 |
| 2014-08-14 | 1933.03 |
| 2014-08-15 | 1934.69 |
| 2014-08-18 | 1972.70 |
| 2014-08-19 | 1976.47 |
| 2014-08-20 | 1957.90 |
| 2014-08-21 | 1989.41 |
| 2014-08-22 | 1983.07 |
| 2014-08-25 | 1999.79 |
| 2014-08-26 | 2014.22 |
| 2014-08-27 | 2027.22 |
| 2014-08-28 | 2015.50 |
| 2014-08-29 | 2035.27 |
| 2014-09-01 | . |
| 2014-09-02 | 2072.35 |
| 2014-09-03 | 2043.04 |
| 2014-09-04 | 2037.07 |
| 2014-09-05 | 2035.56 |
| 2014-09-08 | 2035.21 |
| 2014-09-09 | 2008.26 |
| 2014-09-10 | 2011.79 |
| 2014-09-11 | 2005.32 |
| 2014-09-12 | 1993.41 |
| 2014-09-15 | 1978.27 |
| 2014-09-16 | 1983.76 |
| 2014-09-17 | 1976.10 |
| 2014-09-18 | 2000.59 |
| 2014-09-19 | 1989.28 |
| 2014-09-22 | 1967.73 |
| 2014-09-23 | 1943.84 |
| 2014-09-24 | 1964.67 |
| 2014-09-25 | 1945.40 |
| 2014-09-26 | 1963.63 |
| 2014-09-29 | 1958.65 |
| 2014-09-30 | 1942.51 |
| 2014-10-01 | 1929.87 |
| 2014-10-02 | 1935.94 |
| 2014-10-03 | 1952.39 |
| 2014-10-06 | 1935.06 |
| 2014-10-07 | 1904.48 |
| 2014-10-08 | 1933.72 |
| 2014-10-09 | 1890.44 |
| 2014-10-10 | 1886.41 |
| 2014-10-13 | 1901.83 |
| 2014-10-14 | 1924.27 |
| 2014-10-15 | 1887.52 |
| 2014-10-16 | 1895.65 |
| 2014-10-17 | 1906.67 |
| 2014-10-20 | 1911.07 |
| 2014-10-21 | 1941.77 |
| 2014-10-22 | 1933.55 |
| 2014-10-23 | 1954.94 |
| 2014-10-24 | 1974.11 |
| 2014-10-27 | 1982.29 |
| 2014-10-28 | 2008.34 |
| 2014-10-29 | 2024.29 |
| 2014-10-30 | 2046.50 |
| 2014-10-31 | 2084.03 |
| 2014-11-03 | 2090.12 |
| 2014-11-04 | 2102.25 |
| 2014-11-05 | 2096.44 |
| 2014-11-06 | 2090.89 |
| 2014-11-07 | 2105.29 |
| 2014-11-10 | 2119.79 |
| 2014-11-11 | 2113.93 |
| 2014-11-12 | 2117.81 |
| 2014-11-13 | 2108.80 |
| 2014-11-14 | 2094.66 |
| 2014-11-17 | 2080.19 |
| 2014-11-18 | 2080.09 |
| 2014-11-19 | 2063.40 |
| 2014-11-20 | 2083.04 |
| 2014-11-21 | 2076.39 |
| 2014-11-24 | 2112.11 |
| 2014-11-25 | 2106.57 |
| 2014-11-26 | 2119.85 |
| 2014-11-27 | . |
| 2014-11-28 | 2090.45 |
| 2014-12-01 | 2066.09 |
| 2014-12-02 | 2102.01 |
| 2014-12-03 | 2128.91 |
| 2014-12-04 | 2121.88 |
| 2014-12-05 | 2148.04 |
| 2014-12-08 | 2137.94 |
| 2014-12-09 | 2157.70 |
| 2014-12-10 | 2114.40 |
| 2014-12-11 | 2131.51 |
| 2014-12-12 | 2084.87 |
| 2014-12-15 | 2073.57 |
| 2014-12-16 | 2071.71 |
| 2014-12-17 | 2140.41 |
| 2014-12-18 | 2186.77 |
| 2014-12-19 | 2179.89 |
| 2014-12-22 | 2185.62 |
| 2014-12-23 | 2204.40 |
| 2014-12-24 | 2207.59 |
| 2014-12-25 | . |
| 2014-12-26 | 2216.80 |
| 2014-12-29 | 2228.53 |
| 2014-12-30 | 2230.92 |
| 2014-12-31 | 2200.48 |
| 2015-01-01 | . |
| 2015-01-02 | 2179.83 |
| 2015-01-05 | 2149.39 |
| 2015-01-06 | 2104.46 |
| 2015-01-07 | 2109.68 |
| 2015-01-08 | 2141.12 |
| 2015-01-09 | 2101.49 |
| 2015-01-12 | 2072.36 |
| 2015-01-13 | 2063.45 |
| 2015-01-14 | 2026.84 |
| 2015-01-15 | 1968.33 |
| 2015-01-16 | 2004.47 |
| 2015-01-19 | . |
| 2015-01-20 | 1976.91 |
| 2015-01-21 | 1969.15 |
| 2015-01-22 | 2028.73 |
| 2015-01-23 | 2019.99 |
| 2015-01-26 | 2040.46 |
| 2015-01-27 | 2016.63 |
| 2015-01-28 | 1978.51 |
| 2015-01-29 | 2002.91 |
| 2015-01-30 | 1939.57 |
| 2015-02-02 | 1996.27 |
| 2015-02-03 | 2038.38 |
| 2015-02-04 | 2036.95 |
| 2015-02-05 | 2065.41 |
| 2015-02-06 | 2107.08 |
| 2015-02-09 | 2083.13 |
| 2015-02-10 | 2101.72 |
| 2015-02-11 | 2107.87 |
| 2015-02-12 | 2113.84 |
| 2015-02-13 | 2123.37 |
| 2015-02-16 | . |
| 2015-02-17 | 2129.27 |
| 2015-02-18 | 2116.53 |
| 2015-02-19 | 2128.34 |
| 2015-02-20 | 2122.38 |
| 2015-02-23 | 2093.82 |
| 2015-02-24 | 2102.02 |
| 2015-02-25 | 2099.30 |
| 2015-02-26 | 2110.49 |
| 2015-02-27 | 2084.55 |
| 2015-03-02 | 2105.41 |
| 2015-03-03 | 2094.93 |
| 2015-03-04 | 2068.47 |
| 2015-03-05 | 2075.14 |
| 2015-03-06 | 2084.28 |
| 2015-03-09 | 2090.97 |
| 2015-03-10 | 2058.18 |
| 2015-03-11 | 2068.87 |
| 2015-03-12 | 2112.36 |
| 2015-03-13 | 2098.32 |
| 2015-03-16 | 2122.85 |
| 2015-03-17 | 2126.95 |
| 2015-03-18 | 2120.88 |
| 2015-03-19 | 2095.02 |
| 2015-03-20 | 2125.47 |
| 2015-03-23 | 2138.05 |
| 2015-03-24 | 2136.15 |
| 2015-03-25 | 2107.59 |
| 2015-03-26 | 2110.39 |
| 2015-03-27 | 2110.86 |
| 2015-03-30 | 2150.27 |
| 2015-03-31 | 2141.56 |
| 2015-04-01 | 2137.20 |
| 2015-04-02 | 2142.66 |
| 2015-04-03 | . |
| 2015-04-06 | 2138.92 |
| 2015-04-07 | 2124.56 |
| 2015-04-08 | 2139.75 |
| 2015-04-09 | 2138.79 |
| 2015-04-10 | 2122.66 |
| 2015-04-13 | 2130.16 |
| 2015-04-14 | 2139.00 |
| 2015-04-15 | 2155.85 |
| 2015-04-16 | 2139.18 |
| 2015-04-17 | 2109.51 |
| 2015-04-20 | 2149.09 |
| 2015-04-21 | 2146.99 |
| 2015-04-22 | 2163.67 |
| 2015-04-23 | 2153.42 |
| 2015-04-24 | 2154.29 |
| 2015-04-27 | 2116.38 |
| 2015-04-28 | 2146.05 |
| 2015-04-29 | 2144.66 |
| 2015-04-30 | 2074.35 |
| 2015-05-01 | 2090.28 |
| 2015-05-04 | 2084.09 |
| 2015-05-05 | 2060.28 |
| 2015-05-06 | 2070.36 |
| 2015-05-07 | 2067.12 |
| 2015-05-08 | 2068.40 |
| 2015-05-11 | 2072.47 |
| 2015-05-12 | 2071.29 |
| 2015-05-13 | 2072.17 |
| 2015-05-14 | 2092.93 |
| 2015-05-15 | 2057.91 |
| 2015-05-18 | 2087.30 |
| 2015-05-19 | 2087.04 |
| 2015-05-20 | 2093.82 |
| 2015-05-21 | 2084.76 |
| 2015-05-22 | 2068.01 |
| 2015-05-25 | . |
| 2015-05-26 | 2040.56 |
| 2015-05-27 | 2062.77 |
| 2015-05-28 | 2061.01 |
| 2015-05-29 | 2042.97 |
| 2015-06-01 | 2029.85 |
| 2015-06-02 | 2047.43 |
| 2015-06-03 | 2072.45 |
| 2015-06-04 | 2050.22 |
| 2015-06-05 | 2072.46 |
| 2015-06-08 | 2059.56 |
| 2015-06-09 | 2061.23 |
| 2015-06-10 | 2101.19 |
| 2015-06-11 | 2106.63 |
| 2015-06-12 | 2103.56 |
| 2015-06-15 | 2076.21 |
| 2015-06-16 | 2110.58 |
| 2015-06-17 | 2113.35 |
| 2015-06-18 | 2138.40 |
| 2015-06-19 | 2130.99 |
| 2015-06-22 | 2143.12 |
| 2015-06-23 | 2158.74 |
| 2015-06-24 | 2150.70 |
| 2015-06-25 | 2145.67 |
| 2015-06-26 | 2156.28 |
| 2015-06-29 | 2092.07 |
| 2015-06-30 | 2100.42 |
| 2015-07-01 | 2114.94 |
| 2015-07-02 | 2098.84 |
| 2015-07-03 | . |
| 2015-07-06 | 2093.78 |
| 2015-07-07 | 2091.05 |
| 2015-07-08 | 2051.38 |
| 2015-07-09 | 2054.72 |
| 2015-07-10 | 2087.70 |
| 2015-07-13 | 2106.79 |
| 2015-07-14 | 2117.01 |
| 2015-07-15 | 2133.00 |
| 2015-07-16 | 2147.17 |
| 2015-07-17 | 2129.41 |
| 2015-07-20 | 2119.38 |
| 2015-07-21 | 2121.72 |
| 2015-07-22 | 2111.82 |
| 2015-07-23 | 2076.60 |
| 2015-07-24 | 2333.19 |
| 2015-07-27 | 2324.88 |
| 2015-07-28 | 2322.08 |
| 2015-07-29 | 2342.59 |
| 2015-07-30 | 2390.27 |
| 2015-07-31 | 2406.23 |
| 2015-08-03 | 2401.78 |
| 2015-08-04 | 2408.64 |
| 2015-08-05 | 2396.69 |
| 2015-08-06 | 2333.12 |
| 2015-08-07 | 2373.66 |
| 2015-08-10 | 2450.73 |
| 2015-08-11 | 2493.00 |
| 2015-08-12 | 2477.15 |
| 2015-08-13 | 2485.54 |
| 2015-08-14 | 2500.40 |
| 2015-08-17 | 2510.63 |
| 2015-08-18 | 2513.31 |
| 2015-08-19 | 2509.66 |
| 2015-08-20 | 2476.82 |
| 2015-08-21 | 2450.07 |
| 2015-08-24 | 2392.26 |
| 2015-08-25 | 2383.03 |
| 2015-08-26 | 2407.70 |
| 2015-08-27 | 2419.56 |
| 2015-08-28 | 2425.25 |
| 2015-08-31 | 2421.00 |
| 2015-09-01 | 2403.24 |
| 2015-09-02 | 2425.47 |
| 2015-09-03 | 2418.79 |
| 2015-09-04 | 2401.52 |
| 2015-09-07 | . |
| 2015-09-08 | 2429.28 |
| 2015-09-09 | 2431.67 |
| 2015-09-10 | 2437.91 |
| 2015-09-11 | 2444.34 |
| 2015-09-14 | 2430.94 |
| 2015-09-15 | 2462.58 |
| 2015-09-16 | 2466.90 |
| 2015-09-17 | 2463.46 |
| 2015-09-18 | 2434.11 |
| 2015-09-21 | 2464.38 |
| 2015-09-22 | 2411.10 |
| 2015-09-23 | 2413.19 |
| 2015-09-24 | 2416.91 |
| 2015-09-25 | 2446.73 |
| 2015-09-28 | 2416.63 |
| 2015-09-29 | 2434.44 |
| 2015-09-30 | 2461.90 |
| 2015-10-01 | 2457.10 |
| 2015-10-02 | 2444.00 |
| 2015-10-05 | 2494.34 |
| 2015-10-06 | 2507.30 |
| 2015-10-07 | 2574.93 |
| 2015-10-08 | 2588.98 |
| 2015-10-09 | 2583.32 |
| 2015-10-12 | 2613.56 |
| 2015-10-13 | 2571.70 |
| 2015-10-14 | 2548.98 |
| 2015-10-15 | 2600.18 |
| 2015-10-16 | 2608.74 |
| 2015-10-19 | 2617.09 |
| 2015-10-20 | 2631.34 |
| 2015-10-21 | 2586.16 |
| 2015-10-22 | 2633.72 |
| 2015-10-23 | 2687.89 |
| 2015-10-26 | 2661.32 |
| 2015-10-27 | 2608.29 |
| 2015-10-28 | 2704.55 |
| 2015-10-29 | 2724.22 |
| 2015-10-30 | 2680.10 |
| 2015-11-02 | 2742.55 |
| 2015-11-03 | 2726.58 |
| 2015-11-04 | 2725.41 |
| 2015-11-05 | 2748.64 |
| 2015-11-06 | 2829.62 |
| 2015-11-09 | 2783.01 |
| 2015-11-10 | 2802.61 |
| 2015-11-11 | 2783.15 |
| 2015-11-12 | 2712.65 |
| 2015-11-13 | 2735.47 |
| 2015-11-16 | 2779.25 |
| 2015-11-17 | 2737.25 |
| 2015-11-18 | 2780.99 |
| 2015-11-19 | 2773.35 |
| 2015-11-20 | 2784.25 |
| 2015-11-23 | 2774.51 |
| 2015-11-24 | 2800.59 |
| 2015-11-25 | 2804.93 |
| 2015-11-26 | . |
| 2015-11-27 | 2826.29 |
| 2015-11-30 | 2818.79 |
| 2015-12-01 | 2850.61 |
| 2015-12-02 | 2840.13 |
| 2015-12-03 | 2777.38 |
| 2015-12-04 | 2805.61 |
| 2015-12-07 | 2795.79 |
| 2015-12-08 | 2750.64 |
| 2015-12-09 | 2697.58 |
| 2015-12-10 | 2670.98 |
| 2015-12-11 | 2598.72 |
| 2015-12-14 | 2595.64 |
| 2015-12-15 | 2633.32 |
| 2015-12-16 | 2646.28 |
| 2015-12-17 | 2602.20 |
| 2015-12-18 | 2540.33 |
| 2015-12-21 | 2582.57 |
| 2015-12-22 | 2630.12 |
| 2015-12-23 | 2663.65 |
| 2015-12-24 | 2683.33 |
| 2015-12-25 | . |
| 2015-12-28 | 2666.46 |
| 2015-12-29 | 2691.70 |
| 2015-12-30 | 2655.96 |
| 2015-12-31 | 2598.27 |
| 2016-01-01 | . |
| 2016-01-04 | 2533.40 |
| 2016-01-05 | 2526.27 |
| 2016-01-06 | 2466.74 |
| 2016-01-07 | 2394.42 |
| 2016-01-08 | 2378.40 |
| 2016-01-11 | 2379.89 |
| 2016-01-12 | 2362.73 |
| 2016-01-13 | 2290.10 |
| 2016-01-14 | 2299.28 |
| 2016-01-15 | 2278.50 |
| 2016-01-18 | . |
| 2016-01-19 | 2248.65 |
| 2016-01-20 | 2253.22 |
| 2016-01-21 | 2214.79 |
| 2016-01-22 | 2286.61 |
| 2016-01-25 | 2218.74 |
| 2016-01-26 | 2274.80 |
| 2016-01-27 | 2242.97 |
| 2016-01-28 | 2270.07 |
| 2016-01-29 | 2354.87 |
| 2016-02-01 | 2299.18 |
| 2016-02-02 | 2226.85 |
| 2016-02-03 | 2193.61 |
| 2016-02-04 | 2200.51 |
| 2016-02-05 | 2176.92 |
| 2016-02-08 | 2165.58 |
| 2016-02-09 | 2141.79 |
| 2016-02-10 | 2142.08 |
| 2016-02-11 | 2063.84 |
| 2016-02-12 | 2089.60 |
| 2016-02-15 | . |
| 2016-02-16 | 2131.94 |
| 2016-02-17 | 2241.25 |
| 2016-02-18 | 2219.86 |
| 2016-02-19 | 2243.32 |
| 2016-02-22 | 2274.48 |
| 2016-02-23 | 2218.04 |
| 2016-02-24 | 2217.76 |
| 2016-02-25 | 2237.06 |
| 2016-02-26 | 2246.89 |
| 2016-02-29 | 2211.33 |
| 2016-03-01 | 2270.07 |
| 2016-03-02 | 2258.71 |
| 2016-03-03 | 2265.49 |
| 2016-03-04 | 2258.50 |
| 2016-03-07 | 2266.54 |
| 2016-03-08 | 2225.89 |
| 2016-03-09 | 2256.58 |
| 2016-03-10 | 2245.46 |
| 2016-03-11 | 2327.59 |
| 2016-03-14 | 2313.03 |
| 2016-03-15 | 2264.36 |
| 2016-03-16 | 2279.16 |
| 2016-03-17 | 2307.53 |
| 2016-03-18 | 2368.91 |
| 2016-03-21 | 2375.08 |
| 2016-03-22 | 2345.68 |
| 2016-03-23 | 2281.68 |
| 2016-03-24 | 2242.80 |
| 2016-03-25 | . |
| 2016-03-28 | 2271.37 |
| 2016-03-29 | 2323.23 |
| 2016-03-30 | 2338.31 |
| 2016-03-31 | 2330.71 |
| 2016-04-01 | 2338.20 |
| 2016-04-04 | 2304.53 |
| 2016-04-05 | 2273.28 |
| 2016-04-06 | 2250.20 |
| 2016-04-07 | 2165.42 |
| 2016-04-08 | 2176.10 |
| 2016-04-11 | 2187.33 |
| 2016-04-12 | 2247.91 |
| 2016-04-13 | 2323.53 |
| 2016-04-14 | 2317.13 |
| 2016-04-15 | 2303.56 |
| 2016-04-18 | 2313.73 |
| 2016-04-19 | 2343.70 |
| 2016-04-20 | 2396.14 |
| 2016-04-21 | 2389.66 |
| 2016-04-22 | 2425.80 |
| 2016-04-25 | 2403.64 |
| 2016-04-26 | 2443.48 |
| 2016-04-27 | 2431.48 |
| 2016-04-28 | 2372.41 |
| 2016-04-29 | 2457.25 |
| 2016-05-02 | 2551.04 |
| 2016-05-03 | 2531.28 |
| 2016-05-04 | 2515.16 |
| 2016-05-05 | 2514.26 |
| 2016-05-06 | 2517.16 |
| 2016-05-09 | 2505.23 |
| 2016-05-10 | 2550.04 |
| 2016-05-11 | 2539.05 |
| 2016-05-12 | 2521.07 |
| 2016-05-13 | 2503.61 |
| 2016-05-16 | 2513.99 |
| 2016-05-17 | 2494.52 |
| 2016-05-18 | 2574.47 |
| 2016-05-19 | 2534.72 |
| 2016-05-20 | 2579.02 |
| 2016-05-23 | 2569.02 |
| 2016-05-24 | 2636.48 |
| 2016-05-25 | 2663.11 |
| 2016-05-26 | 2633.62 |
| 2016-05-27 | 2667.79 |
| 2016-05-30 | . |
| 2016-05-31 | 2680.31 |
| 2016-06-01 | 2673.64 |
| 2016-06-02 | 2674.10 |
| 2016-06-03 | 2648.89 |
| 2016-06-06 | 2736.31 |
| 2016-06-07 | 2729.65 |
| 2016-06-08 | 2728.78 |
| 2016-06-09 | 2680.30 |
| 2016-06-10 | 2645.48 |
| 2016-06-13 | 2611.51 |
| 2016-06-14 | 2574.63 |
| 2016-06-15 | 2570.23 |
| 2016-06-16 | 2558.91 |
| 2016-06-17 | 2555.22 |
| 2016-06-20 | 2600.42 |
| 2016-06-21 | 2602.95 |
| 2016-06-22 | 2597.79 |
| 2016-06-23 | 2668.88 |
| 2016-06-24 | 2482.66 |
| 2016-06-27 | 2345.94 |
| 2016-06-28 | 2395.44 |
| 2016-06-29 | 2436.10 |
| 2016-06-30 | 2470.75 |
| 2016-07-01 | 2460.02 |
| 2016-07-04 | . |
| 2016-07-05 | 2400.56 |
| 2016-07-06 | 2404.35 |
| 2016-07-07 | 2417.79 |
| 2016-07-08 | 2488.35 |
| 2016-07-11 | 2537.51 |
| 2016-07-12 | 2582.32 |
| 2016-07-13 | 2576.83 |
| 2016-07-14 | 2575.50 |
| 2016-07-15 | 2566.19 |
| 2016-07-18 | 2575.79 |
| 2016-07-19 | 2529.66 |
| 2016-07-20 | 2531.97 |
| 2016-07-21 | 2526.78 |
| 2016-07-22 | 2547.66 |
| 2016-07-25 | 2527.68 |
| 2016-07-26 | 2539.30 |
| 2016-07-27 | 2536.71 |
| 2016-07-28 | 2495.89 |
| 2016-07-29 | 2445.62 |
| 2016-08-01 | 2387.57 |
| 2016-08-02 | 2381.45 |
| 2016-08-03 | 2510.98 |
| 2016-08-04 | 2463.89 |
| 2016-08-05 | 2547.75 |
| 2016-08-08 | 2556.11 |
| 2016-08-09 | 2603.37 |
| 2016-08-10 | 2600.48 |
| 2016-08-11 | 2628.37 |
| 2016-08-12 | 2611.53 |
| 2016-08-15 | 2656.18 |
| 2016-08-16 | 2676.46 |
| 2016-08-17 | 2677.23 |
| 2016-08-18 | 2684.57 |
| 2016-08-19 | 2695.83 |
| 2016-08-22 | 2686.36 |
| 2016-08-23 | 2717.51 |
| 2016-08-24 | 2749.50 |
| 2016-08-25 | 2804.43 |
| 2016-08-26 | 2843.36 |
| 2016-08-29 | 2909.49 |
| 2016-08-30 | 2955.56 |
| 2016-08-31 | 2892.96 |
| 2016-09-01 | 2891.46 |
| 2016-09-02 | 2920.19 |
| 2016-09-05 | . |
| 2016-09-06 | 2899.81 |
| 2016-09-07 | 2922.78 |
| 2016-09-08 | 2935.62 |
| 2016-09-09 | 2891.55 |
| 2016-09-12 | 2901.10 |
| 2016-09-13 | 2833.86 |
| 2016-09-14 | 2819.99 |
| 2016-09-15 | 2878.57 |
| 2016-09-16 | 2862.39 |
| 2016-09-19 | 2866.39 |
| 2016-09-20 | 2861.79 |
| 2016-09-21 | 2910.82 |
| 2016-09-22 | 2944.38 |
| 2016-09-23 | 2898.32 |
| 2016-09-26 | 2847.26 |
| 2016-09-27 | 2872.01 |
| 2016-09-28 | 2900.07 |
| 2016-09-29 | 2828.36 |
| 2016-09-30 | 2860.32 |
#2016-10-03|2860.24
#2016-10-04|2861.49
#2016-10-05|2902.67
#2016-10-06|2880.25
#2016-10-07|2878.78
#2016-10-10|2921.14
#2016-10-11|2898.87
#2016-10-12|2924.38
#2016-10-13|2885.60
#2016-10-14|2907.24
#2016-10-17|2896.58
#2016-10-18|2910.20
#2016-10-19|2941.70
#2016-10-20|2893.57
#2016-10-21|2880.58
#2016-10-24|2845.52
#2016-10-25|2800.40
#2016-10-26|2780.81
#2016-10-27|2793.77
#2016-10-28|2709.65
#2016-10-31|2737.25
#2016-11-01|2690.69
#2016-11-02|2690.21
#2016-11-03|2627.85
#2016-11-04|2662.71
#2016-11-07|2748.68
#2016-11-08|2749.15
#2016-11-09|2882.35
#2016-11-10|3021.75
#2016-11-11|3129.88
#2016-11-14|3195.76
#2016-11-15|3178.15
#2016-11-16|3173.06
#2016-11-17|3197.06
#2016-11-18|3219.27
#2016-11-21|3245.29
#2016-11-22|3253.34
#2016-11-23|3273.94
#2016-11-24| .
#2016-11-25|3263.32
#2016-11-28|3209.89
#2016-11-29|3204.91
#2016-11-30|3191.92
#2016-12-01|3227.71
#2016-12-02|3174.42
#2016-12-05|3249.35
#2016-12-06|3275.81
#2016-12-07|3274.15
#2016-12-08|3321.08
#2016-12-09|3359.52
#2016-12-12|3327.00
#2016-12-13|3334.84
#2016-12-14|3268.96
#2016-12-15|3292.75
#2016-12-16|3250.93
#2016-12-19|3301.44
#2016-12-20|3368.50
#2016-12-21|3349.42
#2016-12-22|3317.94
#2016-12-23|3328.43
#2016-12-26| .
#2016-12-27|3319.09
#2016-12-28|3275.01
#2016-12-29|3279.09
#2016-12-30|3263.93
#2017-01-02| .
#2017-01-03|3286.17
#2017-01-04|3333.83
#2017-01-05|3277.14
#2017-01-06|3304.95
#2017-01-09|3236.21
#2017-01-10|3288.30
#2017-01-11|3308.03
#2017-01-12|3280.30
#2017-01-13|3325.83
#2017-01-16| .
#2017-01-17|3259.15
#2017-01-18|3280.03
#2017-01-19|3253.34
#2017-01-20|3252.14
#2017-01-23|3216.87
#2017-01-24|3200.11
#2017-01-25|3276.11
#2017-01-26|3253.90
#2017-01-27|3248.20
#2017-01-30|3197.02
#2017-01-31|3181.94
#2017-02-01|3200.67
#2017-02-02|3164.16
#2017-02-03|3251.72
#2017-02-06|3217.33
#2017-02-07|3214.64
#2017-02-08|3186.87
#2017-02-09|3257.96
#2017-02-10|3299.48
#2017-02-13|3337.92
#2017-02-14|3367.95
#2017-02-15|3392.84
#2017-02-16|3421.56
#2017-02-17|3410.59
#2017-02-20| .
#2017-02-21|3410.20
#2017-02-22|3425.59
#2017-02-23|3440.54
#2017-02-24|3422.60
#2017-02-27|3435.39
#2017-02-28|3401.95
#2017-03-01|3481.05
#2017-03-02|3422.50
#2017-03-03|3442.85
#2017-03-06|3424.80
#2017-03-07|3396.06
#2017-03-08|3352.01
#2017-03-09|3334.12
#2017-03-10|3348.14
#2017-03-13|3333.92
#2017-03-14|3325.04
#2017-03-15|3365.06
#2017-03-16|3386.67
#2017-03-17|3384.51
#2017-03-20|3347.91
#2017-03-21|3210.43
#2017-03-22|3166.34
#2017-03-23|3192.48
#2017-03-24|3184.95
#2017-03-27|3194.41
#2017-03-28|3214.40
#2017-03-29|3177.97
#2017-03-30|3242.93
#2017-03-31|3254.00
#2017-04-03|3217.44
#2017-04-04|3232.22
#2017-04-05|3170.35
#2017-04-06|3189.48
#2017-04-07|3185.05
#2017-04-10|3198.54
#2017-04-11|3230.45
#2017-04-12|3171.63
#2017-04-13|3124.95
#2017-04-14| .
#2017-04-17|3186.43
#2017-04-18|3181.28
#2017-04-19|3173.79
#2017-04-20|3257.22
#2017-04-21|3254.54
#2017-04-24|3303.04
#2017-04-25|3343.14
#2017-04-26|3338.34
#2017-04-27|3255.06
#2017-04-28|3248.57
#2017-05-01|3293.44
#2017-05-02|3298.79
#2017-05-03|3282.05
#2017-05-04|3300.68
#2017-05-05|3271.18
#2017-05-08|3259.03
#2017-05-09|3225.03
#2017-05-10|3234.68
#2017-05-11|3210.46
#2017-05-12|3163.98
#2017-05-15|3205.13
#2017-05-16|3227.37
#2017-05-17|3162.33
#2017-05-18|3187.50
#2017-05-19|3199.50
#2017-05-22|3206.92
#2017-05-23|3228.10
#2017-05-24|3226.47
#2017-05-25|3241.19
#2017-05-26|3248.02
#2017-05-29| .
#2017-05-30|3233.35
#2017-05-31|3254.12
#2017-06-01|3324.97
#2017-06-02|3346.93
#2017-06-05|3289.58
#2017-06-06|3252.23
#2017-06-07|3206.17
#2017-06-08|3271.07
#2017-06-09|3326.42
#2017-06-12|3349.66
#2017-06-13|3365.19
#2017-06-14|3379.51
#2017-06-15|3373.69
#2017-06-16|3394.77
#2017-06-19|3416.31
#2017-06-20|3358.98
#2017-06-21|3320.95
#2017-06-22|3318.62
#2017-06-23|3320.93
#2017-06-26|3335.18
#2017-06-27|3354.18
#2017-06-28|3437.43
#2017-06-29|3439.46
#2017-06-30|3430.17
#2017-07-03|3468.47
#2017-07-04| .
#2017-07-05|3444.37
#2017-07-06|3418.60
#2017-07-07|3494.89
#2017-07-10|3487.73
#2017-07-11|3474.53
#2017-07-12|3495.16
#2017-07-13|3516.32
#2017-07-14|3503.76
#2017-07-17|3531.45
#2017-07-18|3527.16
#2017-07-19|3559.10
#2017-07-20|3576.63
#2017-07-21|3578.39
#2017-07-24|3592.02
#2017-07-25|3619.09
#2017-07-26|3549.74
#2017-07-27|3539.31
#2017-07-28|3571.89
#2017-07-31|3539.86
#2017-08-01|3564.74
#2017-08-02|3529.21
#2017-08-03|3536.13
#2017-08-04|3592.95
#2017-08-07|3571.93
#2017-08-08|3627.57
#2017-08-09|3640.58
#2017-08-10|3608.11
#2017-08-11|3570.84
#2017-08-14|3631.21
#2017-08-15|3608.61
#2017-08-16|3600.68
#2017-08-17|3528.91
#2017-08-18|3517.23
#2017-08-21|3507.11
#2017-08-22|3563.73
#2017-08-23|3551.70
#2017-08-24|3558.23
#2017-08-25|3589.70
#2017-08-28|3573.27
#2017-08-29|3546.42
#2017-08-30|3564.22
#2017-08-31|3581.92
#2017-09-01|3639.90
#2017-09-04| .
#2017-09-05|3527.29
#2017-09-06|3536.33
#2017-09-07|3422.24
#2017-09-08|3485.16
#2017-09-11|3550.68
#2017-09-12|3561.05
#2017-09-13|3583.98
#2017-09-14|3572.06
#2017-09-15|3619.86
#2017-09-18|3630.41
#2017-09-19|3650.70
#2017-09-20|3665.10
#2017-09-21|3682.12
#2017-09-22|3692.76
#2017-09-25|3690.06
#2017-09-26|3679.38
#2017-09-27|3759.03
#2017-09-28|3754.77
#2017-09-29|3728.93
#2017-10-02|3769.82
#2017-10-03|3782.14
#2017-10-04|3779.29
#2017-10-05|3813.58
#2017-10-06|3835.22
#2017-10-09|3811.77
#2017-10-10|3836.42
#2017-10-11|3840.79
#2017-10-12|3839.90
#2017-10-13|3859.39
#2017-10-16|3908.19
#2017-10-17|3869.58
#2017-10-18|3884.63
#2017-10-19|3885.28
#2017-10-20|3882.73
#2017-10-23|3867.90
#2017-10-24|3889.95
#2017-10-25|3860.32
#2017-10-26|3909.97
#2017-10-27|3954.00
#2017-10-30|3899.15
#2017-10-31|3933.53
#2017-11-01|3948.63
#2017-11-02|3975.34
#2017-11-03|3960.22
#2017-11-06|3919.39
#2017-11-07|3924.32
#2017-11-08|3869.16
#2017-11-09|3861.21
#2017-11-10|3848.05
#2017-11-13|3829.43
#2017-11-14|3834.09
#2017-11-15|3832.48
#2017-11-16|3908.03
#2017-11-17|3917.27
#2017-11-20|3936.47
#2017-11-21|4004.32
#2017-11-22|3998.19
#2017-11-23| .
#2017-11-24|3975.34
#2017-11-27|3961.37
#2017-11-28|4066.22
#2017-11-29|4108.25
#2017-11-30|4068.66
#2017-12-01|4003.40
#2017-12-04|4028.11
#2017-12-05|3985.46
#2017-12-06|3944.46
#2017-12-07|3963.29
#2017-12-08|3970.97
#2017-12-11|3941.51
#2017-12-12|3951.14
#2017-12-13|3893.08
#2017-12-14|3867.88
#2017-12-15|3922.53
#2017-12-18|3936.66
#2017-12-19|3913.02
#2017-12-20|3899.69
#2017-12-21|3921.39
#2017-12-22|3892.00
#2017-12-25| .
#2017-12-26|3888.54
#2017-12-27|3868.93
#2017-12-28|3848.25
#2017-12-29|3813.55
#2018-01-01| .
#2018-01-02|3793.75
#2018-01-03|3785.18
#2018-01-04|3841.90
#2018-01-05|3885.20
#2018-01-08|3841.92
#2018-01-09|3844.63
#2018-01-10|3882.20
#2018-01-11|3986.23
#2018-01-12|3968.98
#2018-01-15| .
#2018-01-16|3935.55
#2018-01-17|4021.69
#2018-01-18|3970.07
#2018-01-19|4037.49
#2018-01-22|4041.25
#2018-01-23|4064.26
#2018-01-24|4037.11
#2018-01-25|4066.20
#2018-01-26|4067.06
#2018-01-29|4042.46
#2018-01-30|3953.70
#2018-01-31|3893.73
#2018-02-01|3947.67
#2018-02-02|3873.85
#2018-02-05|3705.58
#2018-02-06|3672.13
#2018-02-07|3693.89
#2018-02-08|3606.43
#2018-02-09|3610.03
#2018-02-12|3626.61
#2018-02-13|3633.30
#2018-02-14|3731.81
#2018-02-15|3765.91
#2018-02-16|3794.59
#2018-02-19| .
#2018-02-20|3786.16
#2018-02-21|3832.15
#2018-02-22|3803.60
#2018-02-23|3783.68
#2018-02-26|3824.58
#2018-02-27|3771.54
#2018-02-28|3652.79
#2018-03-01|3644.27
#2018-03-02|3621.95
#2018-03-05|3668.51
#2018-03-06|3704.94
#2018-03-07|3758.59
#2018-03-08|3761.36
#2018-03-09|3861.03
#2018-03-12|3902.31
#2018-03-13|3844.24
#2018-03-14|3777.63
#2018-03-15|3791.87
#2018-03-16|3811.88
#2018-03-19|3786.20
#2018-03-20|3825.48
#2018-03-21|3821.36
#2018-03-22|3705.05
#2018-03-23|3617.31
#2018-03-26|3688.36
#2018-03-27|3627.56
#2018-03-28|3649.12
#2018-03-29|3645.82
#2018-03-30| .
#2018-04-02|3576.22
#2018-04-03|3660.89
#2018-04-04|3684.16
#2018-04-05|3675.56
#2018-04-06|3629.15
#2018-04-09|3610.80
#2018-04-10|3683.95
#2018-04-11|3679.07
#2018-04-12|3698.07
#2018-04-13|3699.51
#2018-04-16|3762.34
#2018-04-17|3761.97
#2018-04-18|3780.76
#2018-04-19|3812.71
#2018-04-20|3804.11
#2018-04-23|3818.92
#2018-04-24|3827.51
#2018-04-25|3823.33
#2018-04-26|3860.29
#2018-04-27|3878.05
#2018-04-30|3834.77
#2018-05-01|3851.22
#2018-05-02|3778.44
#2018-05-03|3697.53
#2018-05-04|3768.80
#2018-05-07|3772.53
#2018-05-08|3762.59
#2018-05-09|3773.24
#2018-05-10|3774.44
#2018-05-11|3740.37
#2018-05-14|3704.45
#2018-05-15|3714.40
#2018-05-16|3743.04
#2018-05-17|3776.62
#2018-05-18|3785.08
#2018-05-21|3820.46
#2018-05-22|3971.90
#2018-05-23|4099.07
#2018-05-24|4075.12
#2018-05-25|4088.66
#2018-05-28| .
#2018-05-29|4034.46
#2018-05-30|4121.24
#2018-05-31|4079.18
#2018-06-01|4121.24
#2018-06-04|4141.45
#2018-06-05|4182.08
#2018-06-06|4212.14
#2018-06-07|4213.43
#2018-06-08|4186.00
#2018-06-11|4202.40
#2018-06-12|4151.24
#2018-06-13|4167.02
#2018-06-14|4187.00
#2018-06-15|4227.34
#2018-06-18|4221.10
#2018-06-19|4217.03
#2018-06-20|4186.77
#2018-06-21|4158.25
#2018-06-22|4196.97
#2018-06-25|4156.26
#2018-06-26|4151.35
#2018-06-27|4095.97
#2018-06-28|4096.50
#2018-06-29|4101.87
#2018-07-02|4137.42
#2018-07-03|4130.43
#2018-07-04| .
#2018-07-05|4141.25
#2018-07-06|4150.51
#2018-07-09|4229.56
#2018-07-10|4230.39
#2018-07-11|4178.79
#2018-07-12|4148.00
#2018-07-13|4157.67
#2018-07-16|4145.60
#2018-07-17|4150.80
#2018-07-18|4180.76
#2018-07-19|4179.42
#2018-07-20|4192.89
#2018-07-23|4204.38
#2018-07-24|4198.03
#2018-07-25|4186.60
#2018-07-26|4276.50
#2018-07-27|4252.99
#2018-07-30|4278.09
#2018-07-31|4293.09
#2018-08-01|4342.99
#2018-08-02|4379.77
#2018-08-03|4346.57
#2018-08-06|4339.81
#2018-08-07|4354.72
#2018-08-08|4377.38
#2018-08-09|4351.79
#2018-08-10|4371.01
#2018-08-13|4401.65
#2018-08-14|4447.59
#2018-08-15|4448.02
#2018-08-16|4508.23
#2018-08-17|4526.04
#2018-08-20|4516.46
#2018-08-21|4551.52
#2018-08-22|4551.17
#2018-08-23|4507.49
#2018-08-24|4565.25
#2018-08-27|4528.26
#2018-08-28|4520.26
#2018-08-29|4510.39
#2018-08-30|4524.05
#2018-08-31|4543.34
#2018-09-03| .
#2018-09-04|4511.11
#2018-09-05|4484.84
#2018-09-06|4463.24
#2018-09-07|4507.54
#2018-09-10|4487.86
#2018-09-11|4469.24
#2018-09-12|4434.08
#2018-09-13|4456.15
#2018-09-14|4535.58
#2018-09-17|4506.96
#2018-09-18|4495.17
#2018-09-19|4482.47
#2018-09-20|4513.32
#2018-09-21|4543.21
#2018-09-24|4504.96
#2018-09-25|4478.47
#2018-09-26|4402.73
#2018-09-27|4420.18
#2018-09-28|4443.95
#2018-10-01|4373.12
#2018-10-02|4321.65
#2018-10-03|4404.29
#2018-10-04|4417.78
#2018-10-05|4423.94
#2018-10-08|4469.13
#2018-10-09|4482.17
#2018-10-10|4361.21
#2018-10-11|4179.45
#2018-10-12|4134.41
#2018-10-15|4136.65
#2018-10-16|4202.42
#2018-10-17|4217.94
#2018-10-18|4146.53
#2018-10-19|4156.29
#2018-10-22|4139.28
#2018-10-23|4093.51
#2018-10-24|3920.58
#2018-10-25|4038.68
#2018-10-26|4011.52
#2018-10-29|4060.05
#2018-10-30|4127.78
#2018-10-31|4114.68
#2018-11-01|4121.21
#2018-11-02|4091.31
#2018-11-05|4097.13
#2018-11-06|4186.60
#2018-11-07|4265.15
#2018-11-08|4301.85
#2018-11-09|4233.65
#2018-11-12|4204.30
#2018-11-13|4228.58
#2018-11-14|4143.28
#2018-11-15|4178.61
#2018-11-16|4149.22
#2018-11-19|4125.77
#2018-11-20|4039.60
#2018-11-21|4082.42
#2018-11-22| .
#2018-11-23|4076.69
#2018-11-26|4117.15
#2018-11-27|4053.87
#2018-11-28|4163.41
#2018-11-29|4120.07
#2018-11-30|4173.31
#2018-12-03|4175.59
#2018-12-04|3950.94
#2018-12-05| .
#2018-12-06|3919.42
#2018-12-07|3889.43
#2018-12-10|3842.24
#2018-12-11|3843.70
#2018-12-12|3839.73
#2018-12-13|3824.93
#2018-12-14|3763.35
#2018-12-17|3684.36
#2018-12-18|3673.27
#2018-12-19|3589.43
#2018-12-20|3610.28
#2018-12-21|3541.05
#2018-12-24|3436.16
#2018-12-25| .
#2018-12-26|3583.19
#2018-12-27|3585.08
#2018-12-28|3593.68
#2018-12-31|3636.31
#2019-01-01| .
#2019-01-02|3634.61
#2019-01-03|3603.42
#2019-01-04|3738.71
#2019-01-07|3750.55
#2019-01-08|3778.64
#2019-01-09|3824.52
#2019-01-10|3827.38
#2019-01-11|3821.15
#2019-01-14|3835.88
#2019-01-15|3879.21
#2019-01-16|3961.75
#2019-01-17|3993.95
#2019-01-18|4027.45
#2019-01-21| .
#2019-01-22|3990.72
#2019-01-23|4025.64
#2019-01-24|4047.00
#2019-01-25|4080.99
#2019-01-28|4080.43
#2019-01-29|4054.97
#2019-01-30|4103.57
#2019-01-31|4159.97
#2019-02-01|4177.29
#2019-02-04|4213.18
#2019-02-05|4179.32
#2019-02-06|4169.80
#2019-02-07|4156.77
#2019-02-08|4129.39
#2019-02-11|4166.02
#2019-02-12|4224.42
#2019-02-13|4180.29
#2019-02-14|4155.94
#2019-02-15|4252.25
#2019-02-18| .
#2019-02-19|4295.48
#2019-02-20|4320.90
#2019-02-21|4285.42
#2019-02-22|4256.91
#2019-02-25|4157.65
#2019-02-26|4125.60
#2019-02-27|4069.17
#2019-02-28|4077.34
#2019-03-01|4134.58
#2019-03-04|4102.82
#2019-03-05|4101.52
#2019-03-06|4025.02
#2019-03-07|3958.09
#2019-03-08|3966.72
#2019-03-11|4001.54
#2019-03-12|4009.18
#2019-03-13|3960.55
#2019-03-14|3968.52
#2019-03-15|4022.46
#2019-03-18|4025.48
#2019-03-19|3970.61
#2019-03-20|3906.30
#2019-03-21|3916.54
#2019-03-22|3762.97
#2019-03-25|3778.75
#2019-03-26|3806.19
#2019-03-27|3799.51
#2019-03-28|3799.04
#2019-03-29|3783.79
#2019-04-01|3812.23
#2019-04-02|3792.40
#2019-04-03|3819.00
#2019-04-04|3862.17
#2019-04-05|3912.09
#2019-04-08|3905.97
#2019-04-09|3832.56
#2019-04-10|3921.38
#2019-04-11|3936.70
#2019-04-12|3925.71
#2019-04-15|3913.07
#2019-04-16|3965.83
#2019-04-17|3866.37
#2019-04-18|3849.27
#2019-04-19| .
#2019-04-22|3857.71
#2019-04-23|3901.80
#2019-04-24|3913.96
#2019-04-25|3917.60
#2019-04-26|3956.04
#2019-04-29|3990.94
#2019-04-30|3916.25
#2019-05-01|3840.92
#2019-05-02|3878.01
#2019-05-03|3983.84
#2019-05-06|4036.82
#2019-05-07|3943.34
#2019-05-08|3941.60
#2019-05-09|3951.99
#2019-05-10|3978.44
#2019-05-13|3861.09
#2019-05-14|3933.43
#2019-05-15|3965.13
#2019-05-16|4013.88
#2019-05-17|3935.82
#2019-05-20|3970.26
#2019-05-21|4028.28
#2019-05-22|3998.78
#2019-05-23|3897.49
#2019-05-24|3972.13
#2019-05-27| .
#2019-05-28|3940.68
#2019-05-29|3939.54
#2019-05-30|3948.72
#2019-05-31|3863.66
#2019-06-03|3931.40
#2019-06-04|4042.83
#2019-06-05|4023.53
#2019-06-06|4014.53
#2019-06-07|3934.69
#2019-06-10|3935.72
#2019-06-11|3915.11
#2019-06-12|3885.16
#2019-06-13|3928.66
#2019-06-14|3928.16
#2019-06-17|3903.20
#2019-06-18|3965.34
#2019-06-19|3974.24
#2019-06-20|4018.91
#2019-06-21|4000.16
#2019-06-24|3962.39
#2019-06-25|3946.04
#2019-06-26|3887.48
#2019-06-27|3988.46
#2019-06-28|4065.65
#2019-07-01|4103.01
#2019-07-02|4057.31
#2019-07-03|4115.49
#2019-07-04| .
#2019-07-05|4162.73
#2019-07-08|4129.70
#2019-07-09|4146.48
#2019-07-10|4124.67
#2019-07-11|4102.52
#2019-07-12|4098.48
#2019-07-15|4064.07
#2019-07-16|4060.72
#2019-07-17|4034.14
#2019-07-18|4056.46
#2019-07-19|4026.75
#2019-07-22|3998.97
#2019-07-23|4003.62
#2019-07-24|4058.21
#2019-07-25|4021.13
#2019-07-26|4208.85
#2019-07-29|4140.98
#2019-07-30|4178.93
#2019-07-31|4156.66
#2019-08-01|3994.15
#2019-08-02|3935.37
#2019-08-05|3822.25
#2019-08-06|3902.06
#2019-08-07|3908.48
#2019-08-08|3997.34
#2019-08-09|3959.49
#2019-08-12|3895.79
#2019-08-13|3937.92
#2019-08-14|3788.36
#2019-08-15|3827.97
#2019-08-16|3901.02
#2019-08-19|3930.93
#2019-08-20|3866.94
#2019-08-21|3893.66
#2019-08-22|3912.61
#2019-08-23|3759.65
#2019-08-26|3807.39
#2019-08-27|3717.68
#2019-08-28|3739.35
#2019-08-29|3768.57
#2019-08-30|3732.35
#2019-09-02| .
#2019-09-03|3660.07
#2019-09-04|3684.68
#2019-09-05|3749.82
#2019-09-06|3744.56
#2019-09-09|3751.16
#2019-09-10|3802.42
#2019-09-11|3880.55
#2019-09-12|3920.36
#2019-09-13|3949.16
#2019-09-16|3924.11
#2019-09-17|3946.12
#2019-09-18|3921.18
#2019-09-19|3931.36
#2019-09-20|3918.49
#2019-09-23|3959.83
#2019-09-24|3913.52
#2019-09-25|3929.37
#2019-09-26|3899.00
#2019-09-27|3863.83
#2019-09-30|3825.01
#2019-10-01|3741.81
#2019-10-02|3671.56
#2019-10-03|3689.73
#2019-10-04|3759.25
#2019-10-07|3722.93
#2019-10-08|3607.20
#2019-10-09|3623.44
#2019-10-10|3628.51
#2019-10-11|3692.44
#2019-10-14|3685.09
#2019-10-15|3728.73
#2019-10-16|3737.79
#2019-10-17|3775.10
#2019-10-18|3781.63
#2019-10-21|3813.96
#2019-10-22|3823.37
#2019-10-23|3832.09
#2019-10-24|3798.21
#2019-10-25|3788.60
#2019-10-28|3861.78
#2019-10-29|3935.11
#2019-10-30|3931.82
#2019-10-31|3884.58
#2019-11-01|3973.60
#2019-11-04|4013.37
#2019-11-05|4041.96
#2019-11-06|4090.27
#2019-11-07|4158.41
#2019-11-08|4192.63
#2019-11-11|4181.93
#2019-11-12|4166.63
#2019-11-13|4172.32
#2019-11-14|4155.84
#2019-11-15|4193.43
#2019-11-18|4188.16
#2019-11-19|4178.66
#2019-11-20|4181.70
#2019-11-21|4166.55
#2019-11-22|4172.36
#2019-11-25|4242.25
#2019-11-26|4254.62
#2019-11-27|4279.43
#2019-11-28|4279.43
#2019-11-29|4284.07
#2019-12-02|4236.06
#2019-12-03|4183.60
#2019-12-04|4195.16
#2019-12-05|4191.43
#2019-12-06|4231.44
#2019-12-09|4246.12
#2019-12-10|4262.62
#2019-12-11|4269.61
#2019-12-12|4352.12
#2019-12-13|4373.97
#2019-12-16|4449.58
#2019-12-17|4507.04
#2019-12-18|4459.70
#2019-12-19|4521.85
#2019-12-20|4488.29
#2019-12-23|4436.61
#2019-12-24|4442.00
#2019-12-25| .
#2019-12-26|4450.56
#2019-12-27|4424.01
#2019-12-30|4448.30
#2019-12-31|4456.60
#2020-01-01| .
#2020-01-02|4455.91
#2020-01-03|4425.66
#2020-01-06|4416.94
#2020-01-07|4396.41
#2020-01-08|4400.73
#2020-01-09|4403.30
#2020-01-10|4361.72
#2020-01-13|4336.06
#2020-01-14|4300.66
#2020-01-15|4322.37
#2020-01-16|4396.74
#2020-01-17|4428.85
#2020-01-20| .
#2020-01-21|4383.71
#2020-01-22|4394.15
#2020-01-23|4354.76
#2020-01-24|4465.40
#2020-01-27|4395.80
#2020-01-28|4449.47
#2020-01-29|4411.54
#2020-01-30|4444.23
#2020-01-31|4311.15
#2020-02-03|4399.59
#2020-02-04|4437.81
#2020-02-05|4584.23
#2020-02-06|4731.24
#2020-02-07|4716.37
#2020-02-10|4714.90
#2020-02-11|4758.08
#2020-02-12|4804.53
#2020-02-13|4931.87
#2020-02-14|4951.19
#2020-02-17| .
#2020-02-18|4948.67
#2020-02-19|4990.65
#2020-02-20|4979.94
#2020-02-21|4952.54
#2020-02-24|4762.59
#2020-02-25|4606.71
#2020-02-26|4542.25
#2020-02-27|4400.43
#2020-02-28|4306.98
#2020-03-02|4511.63
#2020-03-03|4346.52
#2020-03-04|4620.76
#2020-03-05|4484.38
#2020-03-06|4365.57
#2020-03-09|4049.02
#2020-03-10|4206.39
#2020-03-11|3998.11
#2020-03-12|3544.00
#2020-03-13|3808.30
#2020-03-16|3235.96
#2020-03-17|3496.33
#2020-03-18|3144.31
#2020-03-19|3283.88
#2020-03-20|3067.85
#2020-03-23|3094.73
#2020-03-24|3581.45
#2020-03-25|3761.51
#2020-03-26|4066.64
#2020-03-27|3852.13
#2020-03-30|4070.58
#2020-03-31|4036.54
#2020-04-01|3686.36
#2020-04-02|3683.43
#2020-04-03|3567.00
#2020-04-06|3809.28
#2020-04-07|3700.00
#2020-04-08|3625.15
#2020-04-09|3967.59
#2020-04-10|3967.59
#2020-04-13|3820.60
#2020-04-14|3912.16
#2020-04-15|3690.43
#2020-04-16|3694.84
#2020-04-17|3870.32
#2020-04-20|3798.24
#2020-04-21|3595.57
#2020-04-22|3613.76
#2020-04-23|3659.97
#2020-04-24|3533.80
#2020-04-27|3596.19
#2020-04-28|3760.45
#2020-04-29|3922.65
#2020-04-30|3767.03
#2020-05-01|3653.08
#2020-05-04|3613.83
#2020-05-05|3639.21
#2020-05-06|3503.46
#2020-05-07|3692.32
#2020-05-08|3810.81
#2020-05-11|3812.80
#2020-05-12|3654.28
#2020-05-13|3486.11
#2020-05-14|3478.54
#2020-05-15|3520.77
#2020-05-18|3811.54
#2020-05-19|3707.76
#2020-05-20|3860.32
#2020-05-21|3927.71
#2020-05-22|3890.64
#2020-05-25|3890.64
#2020-05-26|3963.87
#2020-05-27|4035.04
#2020-05-28|4003.33
#2020-05-29|3964.70
#2020-06-01|3979.41
#2020-06-02|4006.68
#2020-06-03|4076.84
#2020-06-04|3992.98
#2020-06-05|4196.13
#2020-06-08|4215.02
#2020-06-09|4161.19
#2020-06-10|4037.73
#2020-06-11|3712.05
#2020-06-12|3769.38
#2020-06-15|3852.06
#2020-06-16|3914.02
#2020-06-17|3823.97
#2020-06-18|3870.76
#2020-06-19|3864.93
#2020-06-22|3847.47
#2020-06-23|3890.78
#2020-06-24|3735.22
#2020-06-25|3795.77
#2020-06-26|3596.67
#2020-06-29|3752.61
#2020-06-30|3859.27
#2020-07-01|3782.37
#2020-07-02|3780.90
#2020-07-03| .
#2020-07-06|3798.69
#2020-07-07|3720.57
#2020-07-08|3778.50
#2020-07-09|3719.73
#2020-07-10|3884.00
#2020-07-13|3920.70
#2020-07-14|4019.46
#2020-07-15|4063.17
#2020-07-16|4070.17
#2020-07-17|4038.93
#2020-07-20|4038.50
#2020-07-21|4131.61
#2020-07-22|4131.78
#2020-07-23|4168.26
#2020-07-24|3832.75
#2020-07-27|3799.75
#2020-07-28|3715.42
#2020-07-29|3753.57
#2020-07-30|3709.61
#2020-07-31|3679.26
#2020-08-03|3694.59
#2020-08-04|3699.18
#2020-08-05|3837.01
#2020-08-06|3743.71
#2020-08-07|3901.05
#2020-08-10|3928.66
#2020-08-11|3961.16
#2020-08-12|3915.15
#2020-08-13|3890.84
#2020-08-14|3897.85
#2020-08-17|3862.98
#2020-08-18|3836.06
#2020-08-19|3806.40
#2020-08-20|3746.57
#2020-08-21|3697.37
#2020-08-24|3772.88
#2020-08-25|3763.76
#2020-08-26|3712.48
#2020-08-27|3759.43
#2020-08-28|3789.77
#2020-08-31|3705.47
#2020-09-01|3748.46
#2020-09-02|3813.78
#2020-09-03|3753.92
#2020-09-04|3827.69
#2020-09-07| .
#2020-09-08|3767.30
#2020-09-09|3798.96
#2020-09-10|3779.21
#2020-09-11|3771.37
#2020-09-14|3833.74
#2020-09-15|3757.59
#2020-09-16|3801.23
#2020-09-17|3820.06
#2020-09-18|3799.80
#2020-09-21|3614.61
#2020-09-22|3596.12
#2020-09-23|3495.14
#2020-09-24|3479.35
#2020-09-25|3548.87
#2020-09-28|3653.29
#2020-09-29|3674.22
#2020-09-30|3708.96
#2020-10-01|3979.29
#2020-10-02|4091.93
#2020-10-05|4219.39
#2020-10-06|4138.17
#2020-10-07|4226.97
#2020-10-08|4249.48
#2020-10-09|4262.01
#2020-10-12|4307.87
#2020-10-13|4227.05
#2020-10-14|4237.05
#2020-10-15|4321.83
#2020-10-16|4292.87
#2020-10-19|4202.30
#2020-10-20|4172.92
#2020-10-21|4092.80
#2020-10-22|4132.84
#2020-10-23|4134.13
#2020-10-26|3985.56
#2020-10-27|3869.53
#2020-10-28|3749.12
#2020-10-29|3826.51
#2020-10-30|3871.45
#2020-11-02|3953.62
#2020-11-03|4111.60
#2020-11-04|4067.20
#2020-11-05|4180.02
#2020-11-06|4088.88
#2020-11-09|4382.70
#2020-11-10|4433.39
#2020-11-11|4356.22
#2020-11-12|4213.78
#2020-11-13|4325.32
#2020-11-16|4465.37
#2020-11-17|4464.86
#2020-11-18|4457.77
#2020-11-19|4477.92
#2020-11-20|4465.59
#2020-11-23|4615.50
#2020-11-24|4754.40
#2020-11-25|4709.57
#2020-11-26|4709.57
#2020-11-27|4731.82
#2020-11-30|4583.85
#2020-12-01|4590.01
#2020-12-02|4629.09
#2020-12-03|4670.84
#2020-12-04|4804.49
#2020-12-07|4733.62
#2020-12-08|4765.20
#2020-12-09|4736.98
#2020-12-10|4714.66
#2020-12-11|4679.02
#2020-12-14|4612.27
#2020-12-15|4769.70
#2020-12-16|4731.62
#2020-12-17|4773.66
#2020-12-18|4713.15
#2020-12-21|4689.73
#2020-12-22|4710.98
#2020-12-23|4807.83
#2020-12-24|4817.22
#2020-12-25|4817.22
#2020-12-28|4796.13
#2020-12-29|4764.72
#2020-12-30|4807.79
#2020-12-31|4834.69
#2021-01-01|4834.69
#2021-01-04|4684.41
#2021-01-05|4741.33
#2021-01-06|4980.41
#2021-01-07|5004.86
#2021-01-08|4935.57
#2021-01-11|4949.84
#2021-01-12|5038.85
#2021-01-13|5063.29
#2021-01-14|5207.81
#2021-01-15|5164.66
#2021-01-18|5164.66
#2021-01-19|5251.92
#2021-01-20|5248.79
#2021-01-21|5179.19
#2021-01-22|5172.26
#2021-01-25|5123.96
#2021-01-26|5117.95
#2021-01-27|4983.48
#2021-01-28|4969.31
#2021-01-29|4626.60
#2021-02-01|4711.74
#2021-02-02|4801.58
#2021-02-03|4803.71
#2021-02-04|4957.29
#2021-02-05|4929.85
#2021-02-08|5064.40
#2021-02-09|5043.97
#2021-02-10|5036.83
#2021-02-11|4886.53
#2021-02-12|4901.13
#2021-02-15|4901.13
#2021-02-16|4946.31
#2021-02-17|4951.41
#2021-02-18|4862.19
#2021-02-19|4968.78
#2021-02-22|5058.29
#2021-02-23|4964.95
#2021-02-24|5160.61
#2021-02-25|4957.81
#2021-02-26|4930.30
#2021-03-01|5056.56
#2021-03-02|4964.51
#2021-03-03|5018.19
#2021-03-04|4878.34
#2021-03-05|5029.94
#2021-03-08|5104.02
#2021-03-09|5101.06
#2021-03-10|5238.06
#2021-03-11|5312.40
#2021-03-12|5343.08
#2021-03-15|5325.43
#2021-03-16|5210.66
#2021-03-17|5265.94
#2021-03-18|5182.36
#2021-03-19|5159.29
#2021-03-22|5089.66
#2021-03-23|4940.77
#2021-03-24|4846.41
#2021-03-25|4979.41
#2021-03-26|5033.87
#2021-03-29|4980.06
#2021-03-30|5070.24
#2021-03-31|5064.13
#2021-04-01|5185.59
#2021-04-02|5185.59
#2021-04-05|5162.55
#2021-04-06|5179.12
#2021-04-07|5135.30
#2021-04-08|5151.23
#2021-04-09|5179.68
#2021-04-12|5175.45
#2021-04-13|5170.21
#2021-04-14|5187.82
#2021-04-15|5216.45
#2021-04-16|5283.74
#2021-04-19|5272.05
#2021-04-20|5118.05
#2021-04-21|5224.37
#2021-04-22|5143.11
#2021-04-23|5240.07
#2021-04-26|5300.82
#2021-04-27|5301.24
#2021-04-28|5400.92
#2021-04-29|5403.34
#2021-04-30|5340.40
#2021-05-03|5390.40
#2021-05-04|5312.36
#2021-05-05|5332.64
#2021-05-06|5394.01
#2021-05-07|5483.40
#2021-05-10|5350.70
#2021-05-11|5291.09
#2021-05-12|5182.91
#2021-05-13|5292.95
#2021-05-14|5385.21
#2021-05-17|5400.29
#2021-05-18|5354.78
#2021-05-19|5373.48
#2021-05-20|5359.48
#2021-05-21|5383.48
#2021-05-24|5371.81
#2021-05-25|5269.93
#2021-05-26|5408.47
#2021-05-27|5439.65
#2021-05-28|5461.27
#2021-05-31|5461.27
#2021-06-01|5467.98
#2021-06-02|5445.39
#2021-06-03|5413.60
#2021-06-04|5396.12
#2021-06-07|5471.43
#2021-06-08|5518.04
#2021-06-09|5410.18
#2021-06-10|5326.80
#2021-06-11|5385.94
#2021-06-14|5402.23
#2021-06-15|5493.00
#2021-06-16|5480.27
#2021-06-17|5350.09
#2021-06-18|5257.88
#2021-06-21|5382.19
#2021-06-22|5396.93
#2021-06-23|5413.98
#2021-06-24|5502.17
#2021-06-25|5571.74
#2021-06-28|5493.50
#2021-06-29|5496.30
#2021-06-30|5471.15
#2021-07-01|5532.84
#2021-07-02|5457.29
#2021-07-05|5457.29
#2021-07-06|5396.78
#2021-07-07|5366.43
#2021-07-08|5202.04
#2021-07-09|5314.21
#2021-07-12|5337.12
#2021-07-13|5241.30
#2021-07-14|5201.60
#2021-07-15|5200.81
#2021-07-16|5146.38
#2021-07-19|5049.07
#2021-07-20|5154.78
#2021-07-21|5312.85
#2021-07-22|5189.43
#2021-07-23|5224.66
#2021-07-26|5232.98
#2021-07-27|5194.70
#2021-07-28|5248.67
#2021-07-29|5293.05
#2021-07-30|5221.85
#2021-08-02|5188.80
#2021-08-03|5218.50
#2021-08-04|5134.51
#2021-08-05|5212.84
#2021-08-06|5214.58
#2021-08-09|5267.97
#2021-08-10|5249.16
#2021-08-11|5286.15
#2021-08-12|5249.91
#2021-08-13|5232.44
#2021-08-16|5128.22
#2021-08-17|5059.48
#2021-08-18|4988.84
#2021-08-19|4906.43
#2021-08-20|5002.83
#2021-08-23|5110.21
#2021-08-24|5176.87
#2021-08-25|5189.40
#2021-08-26|5063.02
#2021-08-27|5185.46
#2021-08-30|5182.98
#2021-08-31|5167.21
#2021-09-01|5200.70
#2021-09-02|5145.98
#2021-09-03|5131.58
#2021-09-06|5131.58
#2021-09-07|5031.76
#2021-09-08|4995.66
#2021-09-09|5001.91
#2021-09-10|4906.33
#2021-09-13|4971.60
#2021-09-14|4845.25
#2021-09-15|4859.96
#2021-09-16|4805.57
#2021-09-17|4815.63
#2021-09-20|4631.03
#2021-09-21|4614.75
#2021-09-22|4691.47
#2021-09-23|4794.45
#2021-09-24|4859.23
#2021-09-27|5031.57
#2021-09-28|4919.09
#2021-09-29|4931.09
#2021-09-30|4858.29
#2021-10-01|4969.75
#2021-10-04|4921.44
#2021-10-05|5016.59
#2021-10-06|5050.86
#2021-10-07|5132.03
#2021-10-08|5160.06
#2021-10-11|5185.16
#2021-10-12|5172.29
#2021-10-13|5214.04
#2021-10-14|5341.84
#2021-10-15|5284.19
#2021-10-18|5307.33
#2021-10-19|5472.82
#2021-10-20|5541.74
#2021-10-21|5609.21
#2021-10-22|5595.60
#2021-10-25|5612.13
#2021-10-26|5612.57
#2021-10-27|5428.64
#2021-10-28|5451.29
#2021-10-29|5348.70
#2021-11-01|5522.22
#2021-11-02|5523.32
#2021-11-03|5613.60
#2021-11-04|5660.63
#2021-11-05|5790.30
#2021-11-08|5633.62
#2021-11-09|5602.03
#2021-11-10|5640.60
#2021-11-11|5612.26
#2021-11-12|5659.06
#2021-11-15|5670.01
#2021-11-16|5697.61
#2021-11-17|5578.45
#2021-11-18|5463.07
#2021-11-19|5461.56
#2021-11-22|5489.89
#2021-11-23|5402.92
#2021-11-24|5400.96
#2021-11-25|5400.96
#2021-11-26|5254.61
#2021-11-29|5172.09
#2021-11-30|5074.21
#2021-12-01|4909.74
#2021-12-02|5149.09
#2021-12-03|5029.77
#2021-12-06|5166.59
#2021-12-07|5598.24
#2021-12-08|5577.83
#2021-12-09|5603.70
#2021-12-10|5565.97
#2021-12-13|5343.79
#2021-12-14|5292.66
#2021-12-15|5312.21
#2021-12-16|5281.11
#2021-12-17|5329.41
#2021-12-20|5125.30
#2021-12-21|5373.27
#2021-12-22|5423.38
#2021-12-23|5479.12
#2021-12-24|5479.12
#2021-12-27|5532.16
#2021-12-28|5486.62
#2021-12-29|5473.91
#2021-12-30|5455.27
#2021-12-31|5433.85
#2022-01-03|5517.06
#2022-01-04|5578.04
#2022-01-05|5411.72
#2022-01-06|5434.73
#2022-01-07|5427.56
#2022-01-10|5441.57
#2022-01-11|5536.94
#2022-01-12|5495.18
#2022-01-13|5462.45
#2022-01-14|5499.86
#2022-01-17|5499.86
#2022-01-18|5330.35
#2022-01-19|5243.80
#2022-01-20|5197.86
#2022-01-21|5037.90
#2022-01-24|5075.54
#2022-01-25|5058.41
#2022-01-26|5054.69
#2022-01-27|4919.15
#2022-01-28|4971.26
#2022-01-31|5142.17
#2022-02-01|5207.92
#2022-02-02|5188.16
#2022-02-03|5071.68
#2022-02-04|5195.69
#2022-02-07|5237.86
#2022-02-08|5360.45
#2022-02-09|5354.50
#2022-02-10|5321.09
#2022-02-11|5208.70
#2022-02-14|5115.83
#2022-02-15|5257.51
#2022-02-16|5238.51
#2022-02-17|4993.28
#2022-02-18|4903.70
#2022-02-21|4903.70
#2022-02-22|4782.41
#2022-02-23|4725.99
#2022-02-24|4813.73
#2022-02-25|4974.80
#2022-02-28|4916.26
#2022-03-01|4682.51
#2022-03-02|4824.90
#2022-03-03|4785.05
#2022-03-04|4611.24
#2022-03-07|4470.04
#2022-03-08|4554.09
#2022-03-09|4710.20
#2022-03-10|4668.15
#2022-03-11|4581.76
#2022-03-14|4525.58
#2022-03-15|4607.70
#2022-03-16|4830.26
#2022-03-17|4891.62
#2022-03-18|4934.75
#2022-03-21|4877.56
#2022-03-22|5051.31
#2022-03-23|4986.60
#2022-03-24|5050.77
#2022-03-25|5115.20
#2022-03-28|5105.70
#2022-03-29|5181.66
#2022-03-30|5029.07
#2022-03-31|4985.54
#2022-04-01|5015.10
#2022-04-04|4978.71
#2022-04-05|4932.95
#2022-04-06|4836.47
#2022-04-07|4781.94
#2022-04-08|4814.63
#2022-04-11|4804.75
#2022-04-12|4784.13
#2022-04-13|4910.02
#2022-04-14|4880.20
#2022-04-15|4880.20
#2022-04-18|4842.51
#2022-04-19|4974.20
#2022-04-20|5018.99
#2022-04-21|4900.17
#2022-04-22|4763.36
#2022-04-25|4789.03
#2022-04-26|4594.73
#2022-04-27|4597.07
#2022-04-28|4706.60
#2022-04-29|4535.62
#2022-05-02|4611.98
#2022-05-03|4583.62
#2022-05-04|4738.74
#2022-05-05|4581.96
#2022-05-06|4477.20
#2022-05-09|4354.40
#2022-05-10|4211.24
#2022-05-11|3992.14
#2022-05-12|3941.37
#2022-05-13|4134.26
#2022-05-16|4130.32
#2022-05-17|4311.36
#2022-05-18|4183.63
#2022-05-19|4149.62
#2022-05-20|4152.52
#2022-05-23|4179.30
#2022-05-24|4118.09
#2022-05-25|4221.86
#2022-05-26|4317.49
#2022-05-27|4429.80
#2022-05-30|4429.80
#2022-05-31|4371.31
#2022-06-01|4334.80
#2022-06-02|4394.17
#2022-06-03|4316.03
#2022-06-06|4405.95
#2022-06-07|4429.88
#2022-06-08|4353.20
#2022-06-09|4189.03
#2022-06-10|4006.90
#2022-06-13|3745.50
#2022-06-14|3790.44
#2022-06-15|3845.26
#2022-06-16|3642.41
#2022-06-17|3680.11
#2022-06-20|3680.11
#2022-06-21|3780.59
#2022-06-22|3771.44
#2022-06-23|3755.48
#2022-06-24|3903.03
#2022-06-27|3898.52
#2022-06-28|3863.05
#2022-06-29|3798.85
#2022-06-30|3786.81
#2022-07-01|3880.65
#2022-07-04|3880.65
#2022-07-05|3889.63
#2022-07-06|3772.41
#2022-07-07|3838.62
#2022-07-08|3816.62
#2022-07-11|3776.31
#2022-07-12|3809.99
#2022-07-13|3731.07
#2022-07-14|3650.44
#2022-07-15|3740.47
#2022-07-18|3742.76
#2022-07-19|3888.88
#2022-07-20|3952.34
#2022-07-21|3957.50
#2022-07-22|3885.41
#2022-07-25|3929.02
#2022-07-26|3885.96
#2022-07-27|3982.94
#2022-07-28|3961.86
#2022-07-29|4000.04
#2022-08-01|3996.85
#2022-08-02|3939.04
#2022-08-03|4060.42
#2022-08-04|3962.45
#2022-08-05|4063.75
#2022-08-08|4126.29
#2022-08-09|4192.92
#2022-08-10|4385.55
#2022-08-11|4468.07
#2022-08-12|4530.19
#2022-08-15|4496.49
#2022-08-16|4517.03
#2022-08-17|4438.88
#2022-08-18|4537.26
#2022-08-19|4432.73
#2022-08-22|4331.04
#2022-08-23|4336.59
#2022-08-24|4376.28
#2022-08-25|4479.61
#2022-08-26|4280.07
#2022-08-29|4236.76
#2022-08-30|4197.84
#2022-08-31|4211.87
#2022-09-01|4126.45
#2022-09-02|4094.69
#2022-09-05|4094.69
#2022-09-06|4019.67
#2022-09-07|4127.11
#2022-09-08|4200.21
#2022-09-09|4311.43
#2022-09-12|4364.48
#2022-09-13|4173.27
#2022-09-14|4156.27
#2022-09-15|4168.07
#2022-09-16|4116.73
#2022-09-19|4183.88
#2022-09-20|4122.95
#2022-09-21|4091.70
#2022-09-22|3967.78
#2022-09-23|3828.11
#2022-09-26|3787.72
#2022-09-27|3761.76
#2022-09-28|3917.16
#2022-09-29|3818.86
#2022-09-30|3783.98
#2022-10-03|3901.35
#2022-10-04|4122.60
#2022-10-05|4062.61
#2022-10-06|4037.21
#2022-10-07|3929.12
#2022-10-10|3928.31
#2022-10-11|3941.66
#2022-10-12|3927.96
#2022-10-13|4076.96
#2022-10-14|4010.42
#2022-10-17|4127.86
#2022-10-18|4213.10
#2022-10-19|4149.19
#2022-10-20|4039.05
#2022-10-21|4174.73
#2022-10-24|4219.67
#2022-10-25|4301.10
#2022-10-26|4333.43
#2022-10-27|4335.80
#2022-10-28|4500.47
#2022-10-31|4507.45
#2022-11-01|4490.61
#2022-11-02|4333.94
#2022-11-03|4162.42
#2022-11-04|4297.38
#2022-11-07|4328.32
#2022-11-08|4089.73
#2022-11-09|4017.65
#2022-11-10|4341.46
#2022-11-11|4487.55
#2022-11-14|4391.12
#2022-11-15|4483.95
#2022-11-16|4411.13
#2022-11-17|4366.80
#2022-11-18|4386.76
#2022-11-21|4371.13
#2022-11-22|4444.95
#2022-11-23|4476.04
#2022-11-24|4476.04
#2022-11-25|4493.42
#2022-11-28|4413.96
#2022-11-29|4446.20
#2022-11-30|4545.35
#2022-12-01|4560.75
#2022-12-02|4589.28
#2022-12-05|4440.76
#2022-12-06|4446.77
#2022-12-07|4401.14
#2022-12-08|4451.68
#2022-12-09|4439.02
#2022-12-12|4504.55
#2022-12-13|4524.62
#2022-12-14|4493.64
#2022-12-15|4359.29
#2022-12-16|4336.08
#2022-12-19|4329.70
#2022-12-20|4452.33
#2022-12-21|4575.80
#2022-12-22|4507.83
#2022-12-23|4521.91
#2022-12-26|4521.91
#2022-12-27|4498.35
#2022-12-28|4426.65
#2022-12-29|4590.74
#2022-12-30|4537.46
#2023-01-02|4537.46
#2023-01-03|4509.65
#2023-01-04|4581.14
#2023-01-05|4565.75
#2023-01-06|4638.49
#2023-01-09|4563.82
#2023-01-10|4652.47
#2023-01-11|4724.13
#2023-01-12|4709.42
#2023-01-13|4731.10
#2023-01-16|4731.10
#2023-01-17|4749.59
#2023-01-18|4655.81
#2023-01-19|4622.67
#2023-01-20|4769.03
#2023-01-23|4826.95
#2023-01-24|4834.20
#2023-01-25|4935.09
#2023-01-26|4986.58
#2023-01-27|5034.22
#2023-01-30|4973.02
#2023-01-31|5117.46
#2023-02-01|5209.13
#2023-02-02|5273.82
#2023-02-03|5240.14
#2023-02-06|5166.67
#2023-02-07|5179.99
#2023-02-08|5223.88
#2023-02-09|5149.51
#2023-02-10|5244.82
#2023-02-13|5373.38
#2023-02-14|5412.85
#2023-02-15|5485.66
#2023-02-16|5416.50
#2023-02-17|5369.46
#2023-02-20|5369.46
#2023-02-21|5071.52
#2023-02-22|5124.31
#2023-02-23|5201.59
#2023-02-24|5198.68
#2023-02-27|5185.22
#2023-02-28|5220.74
#2023-03-01|5132.92
#2023-03-02|5113.11
#2023-03-03|5218.38
#2023-03-06|5115.68
#2023-03-07|5054.86
#2023-03-08|5048.39
#2023-03-09|4805.60
#2023-03-10|4599.41
#2023-03-13|4264.79
#2023-03-14|4347.90
#2023-03-15|4215.84
#2023-03-16|4294.99
#2023-03-17|4113.23
#2023-03-20|4226.65
#2023-03-21|4367.51
#2023-03-22|4227.38
#2023-03-23|4028.95
#2023-03-24|4036.59
#2023-03-27|4166.37
#2023-03-28|4195.03
#2023-03-29|4303.44
#2023-03-30|4321.37
#2023-03-31|4384.57
#2023-04-03|4385.13
#2023-04-04|4283.53
#2023-04-05|4277.96
#2023-04-06|4329.85
#2023-04-07|4329.85
#2023-04-10|4412.85
#2023-04-11|4469.90
#2023-04-12|4412.91
#2023-04-13|4452.41
#2023-04-14|4449.73
#2023-04-17|4468.45
#2023-04-18|4485.00
#2023-04-19|4531.10
#2023-04-20|4448.56
#2023-04-21|4377.28
#2023-04-24|4379.54
#2023-04-25|4264.42
#2023-04-26|4199.32
#2023-04-27|4328.81
#2023-04-28|4440.20
#2023-05-01|4455.67
#2023-05-02|4328.80
#2023-05-03|4305.90
#2023-05-04|4126.30
#2023-05-05|4237.13
#2023-05-08|4308.06
#2023-05-09|4245.94
#2023-05-10|4095.59
#2023-05-11|4108.48
#2023-05-12|4057.14
#2023-05-15|4105.04
#2023-05-16|4046.34
#2023-05-17|4306.23
#2023-05-18|4375.81
#2023-05-19|4310.46
#2023-05-22|4344.43
#2023-05-23|4305.53
#2023-05-24|4238.33
#2023-05-25|4274.14
#2023-05-26|4295.26
#2023-05-29|4295.26
#2023-05-30|4301.24
#2023-05-31|4207.18
#2023-06-01|4265.85
#2023-06-02|4441.05
#2023-06-05|4396.14
#2023-06-06|4525.86
#2023-06-07|4655.15
#2023-06-08|4611.08
#2023-06-09|4611.03
#2023-06-12|4609.58
#2023-06-13|4671.23
#2023-06-14|4532.87
#2023-06-15|4606.75
#2023-06-16|4499.32
#2023-06-19|4499.32
#2023-06-20|4510.59
#2023-06-21|4440.91
#2023-06-22|4398.44
#2023-06-23|4355.99
#2023-06-26|4420.67
#2023-06-27|4609.90
#2023-06-28|4611.75
#2023-06-29|4658.87
#2023-06-30|4680.83
#2023-07-03|4732.87
#2023-07-04|4732.87
#2023-07-05|4736.34
#2023-07-06|4720.16
#2023-07-07|4825.81
#2023-07-10|4830.21
#2023-07-11|4907.70
#2023-07-12|4865.94
#2023-07-13|4923.99
#2023-07-14|4883.85
#2023-07-17|4957.92
#2023-07-18|5000.40
#2023-07-19|5033.87
#2023-07-20|5024.48
#2023-07-21|4981.28
#2023-07-24|5020.20
#2023-07-25|5000.01
#2023-07-26|5041.98
#2023-07-27|5020.66
#2023-07-28|5029.60
#2023-07-31|5085.49
#2023-08-01|5050.60
#2023-08-02|5046.11
#2023-08-03|5062.38
#2023-08-04|5116.41
#2023-08-07|5164.85
#2023-08-08|5163.63
#2023-08-09|5127.58
#2023-08-10|5068.09
#2023-08-11|5111.69
#2023-08-14|5041.84
#2023-08-15|4981.45
#2023-08-16|4952.76
#2023-08-17|4899.02
#2023-08-18|4925.73
#2023-08-21|4884.16
#2023-08-22|4843.59
#2023-08-23|4907.57
#2023-08-24|4908.45
#2023-08-25|4914.89
#2023-08-28|4955.18
#2023-08-29|5077.62
#2023-08-30|5054.95
#2023-08-31|5034.28
#2023-09-01|5097.03
#2023-09-04|5097.03
#2023-09-05|4969.19
#2023-09-06|5015.57
#2023-09-07|4996.26
#2023-09-08|4998.54
#2023-09-11|5009.92
#2023-09-12|5071.21
#2023-09-13|5071.16
#2023-09-14|5142.35
#2023-09-15|5152.89
#2023-09-18|5131.92
#2023-09-19|5156.74
#2023-09-20|5111.65
#2023-09-21|4979.40
#2023-09-22|4967.55
#2023-09-25|5031.45
#2023-09-26|4911.47
#2023-09-27|4922.98
#2023-09-28|4952.47
#2023-09-29|4971.52
#2023-10-02|4927.31
#2023-10-03|4786.32
#2023-10-04|4804.47
#2023-10-05|4807.18
#2023-10-06|4844.31
#2023-10-09|4912.00
#2023-10-10|4943.75
#2023-10-11|5006.44
#2023-10-12|4981.49
#2023-10-13|4926.08
#2023-10-16|5051.50
#2023-10-17|5128.35
#2023-10-18|5043.65
#2023-10-19|4927.65
#2023-10-20|4816.77
#2023-10-23|4761.20
#2023-10-24|4800.41
#2023-10-25|4723.06
#2023-10-26|4774.70
#2023-10-27|4688.19
#2023-10-30|4721.90
#2023-10-31|4759.99
#2023-11-01|4749.37
#2023-11-02|4957.99
#2023-11-03|5105.06
#2023-11-06|5014.23
#2023-11-07|5016.58
#2023-11-08|4960.97
#2023-11-09|4932.69
#2023-11-10|4970.04
#2023-11-13|4953.82
#2023-11-14|5167.31
#2023-11-15|5199.50
#2023-11-16|5147.72
#2023-11-17|5233.59
#2023-11-20|5271.56
#2023-11-21|5239.14
#2023-11-22|5309.97
#2023-11-23|5309.97
#2023-11-24|5346.52
#2023-11-27|5386.49
#2023-11-28|5348.95
#2023-11-29|5341.09
#2023-11-30|5366.63
#2023-12-01|5452.22
#2023-12-04|5499.30
#2023-12-05|5409.83
#2023-12-06|5407.44
#2023-12-07|5436.74
#2023-12-08|5466.91
#2023-12-11|5474.88
#2023-12-12|5516.22
#2023-12-13|5640.87
#2023-12-14|5698.16
#2023-12-15|5639.76
#2023-12-18|5647.61
#2023-12-19|5768.85
#2023-12-20|5703.32
#2023-12-21|5810.89
#2023-12-22|5793.34
#2023-12-25|5793.34
#2023-12-26|5821.24
#2023-12-27|5810.47
#2023-12-28|5811.24
#2023-12-29|5748.54
#2024-01-01|5748.54
#2024-01-02|5741.10
#2024-01-03|5627.01
#2024-01-04|5635.43
#2024-01-05|5710.63
#2024-01-08|5794.16
#2024-01-09|5661.34
#2024-01-10|5738.69
#2024-01-11|5746.58
#2024-01-12|5748.33
#2024-01-15|5748.33
#2024-01-16|5620.54
#2024-01-17|5614.17
#2024-01-18|5638.31
#2024-01-19|5690.23
#2024-01-22|5780.12
#2024-01-23|5757.49
#2024-01-24|5780.12
#2024-01-25|5840.51
#2024-01-26|5890.27
#2024-01-29|5904.62
#2024-01-30|5911.78
#2024-01-31|5770.19
#2024-02-01|5733.20
#2024-02-02|5740.79
#2024-02-05|5719.22
#2024-02-06|5774.59
#2024-02-07|5812.71
#2024-02-08|5935.40
#2024-02-09|5973.55
#2024-02-12|6071.27
#2024-02-13|5850.65
#2024-02-14|5928.88
#2024-02-15|6084.22
#2024-02-16|5911.07
#2024-02-19|5911.07
#2024-02-20|5884.64
#2024-02-21|5833.44
#2024-02-22|5849.63
#2024-02-23|5872.43
#2024-02-26|5858.14
#2024-02-27|5918.01
#2024-02-28|5920.78
#2024-02-29|5920.77
#2024-03-01|5971.62
#2024-03-04|5816.14
#2024-03-05|5795.67
#2024-03-06|5915.18
#2024-03-07|5890.95
#2024-03-08|5925.07
#2024-03-11|5970.18
#2024-03-12|5989.52
#2024-03-13|6012.34
#2024-03-14|5940.20
#2024-03-15|5957.11
#2024-03-18|5932.97
#2024-03-19|5961.98
#2024-03-20|6171.98
#2024-03-21|6240.07
#2024-03-22|6098.83
#2024-03-25|6176.78
#2024-03-26|6235.38
#2024-03-27|6423.61
#2024-03-28|6463.06
#2024-03-29|6463.06
#2024-04-01|6405.29
#2024-04-02|6310.61
#2024-04-03|6404.66
#2024-04-04|6291.59
#2024-04-05|6341.25
#2024-04-08|6355.53
#2024-04-09|6218.32
#2024-04-10|6184.88
#2024-04-11|6111.23
#2024-04-12|6013.73
#2024-04-15|5973.03
#2024-04-16|6000.26
#2024-04-17|5934.56
#2024-04-18|6057.95
#2024-04-19|6130.26
#2024-04-22|6222.61
#2024-04-23|6395.42
#2024-04-24|6439.38
#2024-04-25|6356.95
#2024-04-26|6328.82
#2024-04-29|6360.87
#2024-04-30|6235.78
#2024-05-01|6315.81
#2024-05-02|6383.91
#2024-05-03|6460.97
#2024-05-06|6662.57
#2024-05-07|6748.07
#2024-05-08|6713.71
#2024-05-09|6944.58
#2024-05-10|6843.69
#2024-05-13|6892.23
#2024-05-14|6962.52
#2024-05-15|6944.51
#2024-05-16|6975.99
#2024-05-17|7046.48
#2024-05-20|6926.73
#2024-05-21|7058.96
#2024-05-22|7021.20
#2024-05-23|6890.03
#2024-05-24|6939.73
#2024-05-27|6939.73
#2024-05-28|6850.74
#2024-05-29|6806.35
#2024-05-30|6858.50
#2024-05-31|6921.59
#2024-06-03|6865.01
#2024-06-04|6727.63
#2024-06-05|6814.64
#2024-06-06|6738.68
#2024-06-07|6723.60
#2024-06-10|6765.30
#2024-06-11|6598.92
#2024-06-12|6625.87
#2024-06-13|6547.98
#2024-06-14|6417.90
#2024-06-17|6506.05
#2024-06-18|6572.55
#2024-06-19|6572.55
#2024-06-20|6585.06
#2024-06-21|6596.14
#2024-06-24|6643.35
#2024-06-25|6603.35
#2024-06-26|6583.03
#2024-06-27|6575.47
#2024-06-28|6479.77
#2024-07-01|6507.39
#2024-07-02|6582.41
#2024-07-03|6603.00
#2024-07-04|6603.00
#2024-07-05|6495.88
#2024-07-08|6449.28
#2024-07-09|6437.67
#2024-07-10|6663.73
#2024-07-11|6786.39
#2024-07-12|6820.32
#2024-07-15|6928.27
#2024-07-16|7044.81
#2024-07-17|7003.11
#2024-07-18|6881.58
#2024-07-19|6879.09
#2024-07-22|6996.65
#2024-07-23|7092.25
#2024-07-24|6982.19
#2024-07-25|7060.60
#2024-07-26|7209.95
#2024-07-29|7252.50
#2024-07-30|7462.92
#2024-07-31|7466.88
#2024-08-01|7372.06
#2024-08-02|6779.36
#2024-08-05|6497.98
#2024-08-06|6673.10
#2024-08-07|6611.38
#2024-08-08|6860.08
#2024-08-09|6911.74
#2024-08-12|6846.82
#2024-08-13|6976.03
#2024-08-14|6994.67
#2024-08-15|7149.44
#2024-08-16|7309.53
#2024-08-19|7239.33
#2024-08-20|7074.54
#2024-08-21|7077.02
#2024-08-22|7087.46
#2024-08-23|7314.20
#2024-08-26|7341.98
#2024-08-27|7319.44
#2024-08-28|7313.21
#2024-08-29|7386.97
#2024-08-30|7478.14
#2024-09-02|7478.14
#2024-09-03|7300.07
#2024-09-04|7251.90
#2024-09-05|7212.96
#2024-09-06|6931.39
#2024-09-09|6897.64
#2024-09-10|6847.31
#2024-09-11|6992.46
#2024-09-12|7146.33
#2024-09-13|7267.73
#2024-09-16|7357.42
#2024-09-17|7417.62
#2024-09-18|7506.76
#2024-09-19|7745.73
#2024-09-20|7688.48
#2024-09-23|7633.81
#2024-09-24|7492.86
#2024-09-25|7447.69
#2024-09-26|7431.32
#2024-09-27|7466.37
#2024-09-30|7538.78
#2024-10-01|7386.04
#2024-10-02|7351.62
#2024-10-03|7244.49
#2024-10-04|7512.03
#2024-10-07|7250.84
#2024-10-08|7319.64
#2024-10-09|7415.42
#2024-10-10|7330.14
#2024-10-11|7526.09
#2024-10-14|7562.76
#2024-10-15|7631.43
#2024-10-16|7736.89
#2024-10-17|7712.29
#2024-10-18|7629.73
#2024-10-21|7487.59
#2024-10-22|7487.46
#2024-10-23|7441.29
#2024-10-24|7550.40
#2024-10-25|7348.77
#2024-10-28|7398.61
#2024-10-29|7424.32
#2024-10-30|7606.89
#2024-10-31|7587.97
#2024-11-01|7611.05
#2024-11-04|7542.52
#2024-11-05|7568.32
#2024-11-06|8001.31
#2024-11-07|7644.76
#2024-11-08|7626.97
#2024-11-11|7842.37
#2024-11-12|7865.34
#2024-11-13|7725.56
#2024-11-14|7831.08
#2024-11-15|7827.66
#2024-11-18|7881.12
#2024-11-19|7969.99
#2024-11-20|7896.92
#2024-11-21|7938.02
#2024-11-22|8029.88
#2024-11-25|8173.74
#2024-11-26|8110.42
#2024-11-27|8135.46
#2024-11-28|8135.46
#2024-11-29|8170.94
#2024-12-02|8216.15
#2024-12-03|8109.20
#2024-12-04|8035.85
#2024-12-05|7951.26
#2024-12-06|7847.39
#2024-12-09|7850.89
#2024-12-10|7587.22
#2024-12-11|7576.35
#2024-12-12|7514.26
#2024-12-13|7517.03
#2024-12-16|7580.98
#2024-12-17|7466.85
#2024-12-18|7107.17
#2024-12-19|7148.05
#2024-12-20|7296.93
#2024-12-23|7265.79
#2024-12-24|7327.46
#2024-12-25|7327.46
#2024-12-26|7449.74
#2024-12-27|7340.27
#2024-12-30|7276.90
#2024-12-31|7294.99
#2025-01-01|7294.99
#2025-01-02|7300.95
#2025-01-03|7447.12
#2025-01-06|7423.47
#2025-01-07|7361.67
#2025-01-08|7378.12
#2025-01-09|7378.12
#2025-01-10|7069.66
#2025-01-13|7149.78
#2025-01-14|7351.33
#2025-01-15|7592.18
#2025-01-16|7603.22
#2025-01-17|7731.14
#2025-01-20|7731.14
#2025-01-21|7757.05
#2025-01-22|7735.83
#2025-01-23|7823.96
#2025-01-24|7820.96
#2025-01-27|7906.14
#2025-01-28|8089.39
#2025-01-29|8293.68
#2025-01-30|8334.89
#2025-01-31|8255.43
#2025-02-03|8116.84
#2025-02-04|8004.28
#2025-02-05|8073.77
#2025-02-06|8111.12
#2025-02-07|8236.70
#2025-02-10|8285.55
#2025-02-11|8237.66
#2025-02-12|8214.99
#2025-02-13|8265.14
#2025-02-14|8380.42
#2025-02-17|8380.42
#2025-02-18|8577.99
#2025-02-19|8498.38
#2025-02-20|8282.28
#2025-02-21|7971.21
#2025-02-24|8012.06
#2025-02-25|8034.68
#2025-02-26|8072.68
#2025-02-27|8073.01
#2025-02-28|8181.55
#2025-03-03|8091.74
#2025-03-04|7817.16
#2025-03-05|7997.91
#2025-03-06|7802.37
#2025-03-07|7800.16
#2025-03-10|7511.10
#2025-03-11|7572.15
#2025-03-12|7594.93
#2025-03-13|7401.43
#2025-03-14|7682.21
#2025-03-17|7878.02
#2025-03-18|7767.25
#2025-03-19|7878.54
#2025-03-20|7866.78
#2025-03-21|7799.72
#2025-03-24|8086.96
#2025-03-25|8106.24
#2025-03-26|8039.79
#2025-03-27|7963.25
#2025-03-28|7756.80
#2025-03-31|7790.94
#2025-04-01|7828.17
#2025-04-02|8035.80
#2025-04-03|7397.00
#2025-04-04|6805.46
#2025-04-07|6715.75
#2025-04-08|6574.44
#2025-04-09|7297.76
#2025-04-10|6758.22
#2025-04-11|6812.97
#2025-04-14|6943.04
#2025-04-15|6957.85
#2025-04-16|6885.72
#2025-04-17|6934.12
#2025-04-18|6934.12
#2025-04-21|6715.82
#2025-04-22|6939.64
#2025-04-23|7062.17
#2025-04-24|7226.42
#2025-04-25|7236.33
#2025-04-28|7324.03
#2025-04-29|7400.53
#2025-04-30|7335.58
#2025-05-01|7311.16
#2025-05-02|7579.53
#2025-05-05|7486.69
#2025-05-06|7501.01
#2025-05-07|7858.78
#2025-05-08|7866.09
#2025-05-09|7880.25
#2025-05-12|8067.54
#2025-05-13|8134.15
#2025-05-14|7968.51
#2025-05-15|7952.36
#2025-05-16|8074.83
#2025-05-19|8024.75
#2025-05-20|7988.89
#2025-05-21|7617.33
#2025-05-22|7553.92
#2025-05-23|7510.78
#2025-05-26|7510.78
#2025-05-27|7811.30
#2025-05-28|7602.88
#2025-05-29|7671.77
#2025-05-30|7645.38
#2025-06-02|7660.37
#2025-06-03|7745.31
#2025-06-04|7597.83
#2025-06-05|7654.14
#2025-06-06|7790.75
#2025-06-09|7732.09
#2025-06-10|7726.91
#2025-06-11|7654.62
#2025-06-12|7681.91
#2025-06-13|7547.67
#2025-06-16|7759.97
#2025-06-17|7762.18
#2025-06-18|8109.87
#2025-06-19|8109.87
#2025-06-20|8243.34
#2025-06-23|8224.65
#2025-06-24|8156.66
#2025-06-25|8042.66
#2025-06-26|8303.40
#2025-06-27|8328.72
#2025-06-30|8359.71
#2025-07-01|8331.83
#2025-07-02|8032.23
#2025-07-03|8062.32
#2025-07-04|8062.32
#2025-07-07|7943.26
#2025-07-08|8009.84
#2025-07-09|7833.47
#2025-07-10|7825.17
#2025-07-11|7625.66
#2025-07-14|7765.45
#2025-07-15|7540.90
#2025-07-16|7694.74
#2025-07-17|7752.23
#2025-07-18|7706.68
#2025-07-21|7643.10
#2025-07-22|7798.47
#2025-07-23|7930.60
#2025-07-24|7715.38
#2025-07-25|7850.27
#2025-07-28|7847.77
#2025-07-29|7752.16
#2025-07-30|7609.27
#2025-07-31|7847.41
#2025-08-01|7604.42
#2025-08-04|7723.91
#2025-08-05|7826.26
#2025-08-06|8103.17
#2025-08-07|7950.83
#2025-08-08|8014.61
#2025-08-11|8086.41
#2025-08-12|8243.72
#2025-08-13|8377.65
#2025-08-14|8355.32
#2025-08-15|8291.54
#2025-08-18|8335.01
#2025-08-19|8395.65
#2025-08-20|8367.25
#2025-08-21|8338.27
#2025-08-22|8620.47
#2025-08-25|8567.38
#2025-08-26|8657.90
#2025-08-27|8647.26
#2025-08-28|8667.23
#2025-08-29|8660.76
#2025-09-01|8660.76
#2025-09-02|8547.71
#2025-09-03|8642.33
#2025-09-04|8733.41
#2025-09-05|8646.87
#2025-09-08|8689.42
#2025-09-09|8743.74
#2025-09-10|8718.52
#2025-09-11|8834.59
#2025-09-12|8797.18
#2025-09-15|8676.18
#2025-09-16|8426.25
#2025-09-17|8477.02
#2025-09-18|8657.70
#2025-09-19|8998.94
#2025-09-22|8942.40
#2025-09-23|8826.27
#2025-09-24|8869.61
#2025-09-25|8829.18
#2025-09-26|8959.23
#2025-09-29|8904.79
#2025-09-30|8828.50
#2025-10-01|8800.08
#2025-10-02|8821.74
#2025-10-03|9112.46
#2025-10-06|9010.38
#2025-10-07|8947.66
#2025-10-08|8906.09
#2025-10-09|8796.93
#2025-10-10|8426.63
#2025-10-13|8646.21
#2025-10-14|8874.37
#2025-10-15|8765.40
#2025-10-16|8529.00
#2025-10-17|8519.48
#2025-10-20|8670.82
#2025-10-21|8828.88
#2025-10-22|8655.88
#2025-10-23|8641.36
#2025-10-24|8690.90
#2025-10-27|8726.02
#2025-10-28|8663.26
#2025-10-29|8571.69
#2025-10-30|8552.29
#2025-10-31|8858.20
#2025-11-03|8671.93
#2025-11-04|8707.45
#2025-11-05|8558.19
#2025-11-06|8737.95
#2025-11-07|8868.48
#2025-11-10|8657.16
#2025-11-11|8668.78
#2025-11-12|8752.08
#2025-11-13|8622.70
#2025-11-14|8606.16
#2025-11-17|8380.05
#2025-11-18|8466.56
#2025-11-19|8447.23
#2025-11-20|8310.81
#2025-11-21|8458.77
#2025-11-24|8709.59
#2025-11-25|8843.07
#2025-11-26|8973.85
#2025-11-27|8973.85
#2025-11-28|8948.10
#2025-12-01|8801.68
#2025-12-02|8798.37
#2025-12-03|8956.89
#2025-12-04|8970.81
#2025-12-05|8939.40
#2025-12-08|8956.37
#2025-12-09|9052.02
#2025-12-10|9128.63
#2025-12-11|9281.41
#2025-12-12|9264.26
#2025-12-15|9307.70
#2025-12-16|9289.97
#2025-12-17|9291.37
#2025-12-18|9318.13
#2025-12-19|9353.46
#2025-12-22|9354.68
#2025-12-23|9297.17
#2025-12-24|9340.38
#2025-12-25|9340.38
#2025-12-26|9313.75
#2025-12-29|9241.50
#2025-12-30|9212.38
#2025-12-31|9139.03
#2026-01-01|9139.03
#2026-01-02|9197.68
#2026-01-05|9448.67
#2026-01-06|9526.76
#2026-01-07|9455.98
#2026-01-08|9541.83
#2026-01-09|9564.12
#2026-01-12|9410.27
#2026-01-13|9232.85
#2026-01-14|9200.15
#2026-01-15|9263.51
#2026-01-16|9121.87
#2026-01-19|9121.87
#2026-01-20|8895.87
#2026-01-21|9021.87
#2026-01-22|9115.75
#2026-01-23|8978.39
#2026-01-26|9080.76
#2026-01-27|8992.84
#2026-01-28|8994.83
#2026-01-29|9132.18
#2026-01-30|9092.67
#2026-02-02|9218.47
#2026-02-03|9023.68
#2026-02-04|9014.36
#2026-02-05|8866.94
#2026-02-06|9042.82
#2026-02-09|8959.28
#2026-02-10|8978.30
#2026-02-11|8906.58
#2026-02-12|8983.10
#2026-02-13|8949.18
#2026-02-16|8949.18
#2026-02-17|9047.04
#2026-02-18|9089.90
#2026-02-19|8911.64
#2026-02-20|8926.40
#2026-02-23|8397.36
#2026-02-24|8384.54
#2026-02-25|8528.80
#2026-02-26|8739.75
#2026-02-27|8403.60
#2026-03-02|8528.01
#2026-03-03|8448.08
#2026-03-04|8736.75
#2026-03-05|8607.87
#2026-03-06|8399.17
#2026-03-09|8398.49
#2026-03-10|8298.39
#2026-03-11|8222.71
#2026-03-12|8080.76
#2026-03-13|8077.78
#2026-03-16|8139.35
#2026-03-17|8248.10
#2026-03-18|8150.29
#2026-03-19|8095.88
#2026-03-20|8058.75
#2026-03-23|8144.65
#2026-03-24|8183.19
#2026-03-25|8274.76
#2026-03-26|8244.03
#2026-03-27|7924.09
#2026-03-30|7955.86
#2026-03-31|8158.79
#2026-04-01|8158.94
#2026-04-02|8170.22
#2026-04-03|8170.22
#2026-04-06|8334.81