Table Data - Nasdaq US Small Cap Property and Casualty Insurance Net Total Return Index
| Title | Nasdaq US Small Cap Property and Casualty Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS30302025N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSS30302025N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1234.97 |
| 2012-12-04 | 1239.31 |
| 2012-12-05 | 1248.87 |
| 2012-12-06 | 1242.14 |
| 2012-12-07 | 1239.81 |
| 2012-12-10 | 1246.88 |
| 2012-12-11 | 1250.82 |
| 2012-12-12 | 1238.21 |
| 2012-12-13 | 1235.65 |
| 2012-12-14 | 1225.50 |
| 2012-12-17 | 1238.95 |
| 2012-12-18 | 1249.53 |
| 2012-12-19 | 1248.20 |
| 2012-12-20 | 1256.41 |
| 2012-12-21 | 1244.54 |
| 2012-12-24 | 1241.43 |
| 2012-12-25 | . |
| 2012-12-26 | 1241.50 |
| 2012-12-27 | 1234.18 |
| 2012-12-28 | 1229.93 |
| 2012-12-31 | 1248.78 |
| 2013-01-01 | . |
| 2013-01-02 | 1283.10 |
| 2013-01-03 | 1287.80 |
| 2013-01-04 | 1307.89 |
| 2013-01-07 | 1287.48 |
| 2013-01-08 | 1286.07 |
| 2013-01-09 | 1297.53 |
| 2013-01-10 | 1302.84 |
| 2013-01-11 | 1297.56 |
| 2013-01-14 | 1298.97 |
| 2013-01-15 | 1303.88 |
| 2013-01-16 | 1294.88 |
| 2013-01-17 | 1306.41 |
| 2013-01-18 | 1300.68 |
| 2013-01-21 | . |
| 2013-01-22 | 1326.41 |
| 2013-01-23 | 1324.47 |
| 2013-01-24 | 1306.18 |
| 2013-01-25 | 1298.64 |
| 2013-01-28 | 1294.45 |
| 2013-01-29 | 1303.72 |
| 2013-01-30 | 1301.21 |
| 2013-01-31 | 1310.57 |
| 2013-02-01 | 1334.17 |
| 2013-02-04 | 1309.47 |
| 2013-02-05 | 1320.27 |
| 2013-02-06 | 1342.00 |
| 2013-02-07 | 1337.23 |
| 2013-02-08 | 1341.68 |
| 2013-02-11 | 1345.59 |
| 2013-02-12 | 1352.25 |
| 2013-02-13 | 1353.06 |
| 2013-02-14 | 1356.26 |
| 2013-02-15 | 1354.64 |
| 2013-02-18 | . |
| 2013-02-19 | 1370.00 |
| 2013-02-20 | 1349.63 |
| 2013-02-21 | 1352.80 |
| 2013-02-22 | 1363.76 |
| 2013-02-25 | 1334.75 |
| 2013-02-26 | 1339.39 |
| 2013-02-27 | 1349.45 |
| 2013-02-28 | 1347.49 |
| 2013-03-01 | 1351.32 |
| 2013-03-04 | 1377.76 |
| 2013-03-05 | 1389.27 |
| 2013-03-06 | 1396.46 |
| 2013-03-07 | 1393.88 |
| 2013-03-08 | 1394.06 |
| 2013-03-11 | 1396.14 |
| 2013-03-12 | 1393.57 |
| 2013-03-13 | 1401.54 |
| 2013-03-14 | 1415.38 |
| 2013-03-15 | 1414.30 |
| 2013-03-18 | 1415.78 |
| 2013-03-19 | 1418.94 |
| 2013-03-20 | 1429.63 |
| 2013-03-21 | 1416.97 |
| 2013-03-22 | 1422.70 |
| 2013-03-25 | 1420.79 |
| 2013-03-26 | 1422.09 |
| 2013-03-27 | 1422.24 |
| 2013-03-28 | 1430.66 |
| 2013-03-29 | . |
| 2013-04-01 | 1423.45 |
| 2013-04-02 | 1424.48 |
| 2013-04-03 | 1411.98 |
| 2013-04-04 | 1421.43 |
| 2013-04-05 | 1420.22 |
| 2013-04-08 | 1443.25 |
| 2013-04-09 | 1431.22 |
| 2013-04-10 | 1450.17 |
| 2013-04-11 | 1452.27 |
| 2013-04-12 | 1444.94 |
| 2013-04-15 | 1400.69 |
| 2013-04-16 | 1420.57 |
| 2013-04-17 | 1397.89 |
| 2013-04-18 | 1385.38 |
| 2013-04-19 | 1404.86 |
| 2013-04-22 | 1394.50 |
| 2013-04-23 | 1420.50 |
| 2013-04-24 | 1434.20 |
| 2013-04-25 | 1431.05 |
| 2013-04-26 | 1423.06 |
| 2013-04-29 | 1431.00 |
| 2013-04-30 | 1443.16 |
| 2013-05-01 | 1419.53 |
| 2013-05-02 | 1428.61 |
| 2013-05-03 | 1466.32 |
| 2013-05-06 | 1522.20 |
| 2013-05-07 | 1537.10 |
| 2013-05-08 | 1556.81 |
| 2013-05-09 | 1549.75 |
| 2013-05-10 | 1550.61 |
| 2013-05-13 | 1557.91 |
| 2013-05-14 | 1572.61 |
| 2013-05-15 | 1577.18 |
| 2013-05-16 | 1577.81 |
| 2013-05-17 | 1580.89 |
| 2013-05-20 | 1577.47 |
| 2013-05-21 | 1559.68 |
| 2013-05-22 | 1537.75 |
| 2013-05-23 | 1548.87 |
| 2013-05-24 | 1552.37 |
| 2013-05-27 | . |
| 2013-05-28 | 1562.57 |
| 2013-05-29 | 1558.06 |
| 2013-05-30 | 1570.30 |
| 2013-05-31 | 1551.11 |
| 2013-06-03 | 1558.27 |
| 2013-06-04 | 1539.62 |
| 2013-06-05 | 1519.50 |
| 2013-06-06 | 1533.88 |
| 2013-06-07 | 1549.74 |
| 2013-06-10 | 1564.64 |
| 2013-06-11 | 1545.09 |
| 2013-06-12 | 1531.02 |
| 2013-06-13 | 1561.44 |
| 2013-06-14 | 1539.53 |
| 2013-06-17 | 1548.42 |
| 2013-06-18 | 1570.65 |
| 2013-06-19 | 1543.07 |
| 2013-06-20 | 1516.72 |
| 2013-06-21 | 1525.72 |
| 2013-06-24 | 1501.47 |
| 2013-06-25 | 1522.68 |
| 2013-06-26 | 1530.24 |
| 2013-06-27 | 1545.89 |
| 2013-06-28 | 1549.86 |
| 2013-07-01 | 1576.45 |
| 2013-07-02 | 1572.76 |
| 2013-07-03 | 1571.75 |
| 2013-07-04 | . |
| 2013-07-05 | 1603.45 |
| 2013-07-08 | 1608.93 |
| 2013-07-09 | 1624.09 |
| 2013-07-10 | 1620.84 |
| 2013-07-11 | 1638.49 |
| 2013-07-12 | 1655.63 |
| 2013-07-15 | 1662.65 |
| 2013-07-16 | 1661.96 |
| 2013-07-17 | 1667.05 |
| 2013-07-18 | 1685.12 |
| 2013-07-19 | 1688.08 |
| 2013-07-22 | 1690.59 |
| 2013-07-23 | 1677.44 |
| 2013-07-24 | 1667.92 |
| 2013-07-25 | 1685.62 |
| 2013-07-26 | 1680.23 |
| 2013-07-29 | 1666.43 |
| 2013-07-30 | 1657.23 |
| 2013-07-31 | 1657.89 |
| 2013-08-01 | 1688.42 |
| 2013-08-02 | 1681.43 |
| 2013-08-05 | 1671.54 |
| 2013-08-06 | 1659.92 |
| 2013-08-07 | 1645.87 |
| 2013-08-08 | 1645.51 |
| 2013-08-09 | 1636.59 |
| 2013-08-12 | 1639.87 |
| 2013-08-13 | 1640.56 |
| 2013-08-14 | 1643.82 |
| 2013-08-15 | 1623.70 |
| 2013-08-16 | 1618.16 |
| 2013-08-19 | 1590.87 |
| 2013-08-20 | 1606.20 |
| 2013-08-21 | 1592.49 |
| 2013-08-22 | 1614.92 |
| 2013-08-23 | 1609.55 |
| 2013-08-26 | 1605.22 |
| 2013-08-27 | 1564.84 |
| 2013-08-28 | 1565.88 |
| 2013-08-29 | 1578.62 |
| 2013-08-30 | 1557.17 |
| 2013-09-02 | . |
| 2013-09-03 | 1568.77 |
| 2013-09-04 | 1565.26 |
| 2013-09-05 | 1559.90 |
| 2013-09-06 | 1552.41 |
| 2013-09-09 | 1569.38 |
| 2013-09-10 | 1581.26 |
| 2013-09-11 | 1576.86 |
| 2013-09-12 | 1576.93 |
| 2013-09-13 | 1586.90 |
| 2013-09-16 | 1605.19 |
| 2013-09-17 | 1618.17 |
| 2013-09-18 | 1636.80 |
| 2013-09-19 | 1636.43 |
| 2013-09-20 | 1643.44 |
| 2013-09-23 | 1646.16 |
| 2013-09-24 | 1663.51 |
| 2013-09-25 | 1669.73 |
| 2013-09-26 | 1669.34 |
| 2013-09-27 | 1660.74 |
| 2013-09-30 | 1656.26 |
| 2013-10-01 | 1667.63 |
| 2013-10-02 | 1664.34 |
| 2013-10-03 | 1646.26 |
| 2013-10-04 | 1655.66 |
| 2013-10-07 | 1639.68 |
| 2013-10-08 | 1619.58 |
| 2013-10-09 | 1606.86 |
| 2013-10-10 | 1645.58 |
| 2013-10-11 | 1667.47 |
| 2013-10-14 | 1679.29 |
| 2013-10-15 | 1665.30 |
| 2013-10-16 | 1694.65 |
| 2013-10-17 | 1712.50 |
| 2013-10-18 | 1730.61 |
| 2013-10-21 | 1734.40 |
| 2013-10-22 | 1750.73 |
| 2013-10-23 | 1729.05 |
| 2013-10-24 | 1745.25 |
| 2013-10-25 | 1739.60 |
| 2013-10-28 | 1750.08 |
| 2013-10-29 | 1751.77 |
| 2013-10-30 | 1730.66 |
| 2013-10-31 | 1717.52 |
| 2013-11-01 | 1709.64 |
| 2013-11-04 | 1727.91 |
| 2013-11-05 | 1723.39 |
| 2013-11-06 | 1728.09 |
| 2013-11-07 | 1700.75 |
| 2013-11-08 | 1734.11 |
| 2013-11-11 | 1731.34 |
| 2013-11-12 | 1742.51 |
| 2013-11-13 | 1769.80 |
| 2013-11-14 | 1783.33 |
| 2013-11-15 | 1798.78 |
| 2013-11-18 | 1799.45 |
| 2013-11-19 | 1799.74 |
| 2013-11-20 | 1799.30 |
| 2013-11-21 | 1834.90 |
| 2013-11-22 | 1850.70 |
| 2013-11-25 | 1857.50 |
| 2013-11-26 | 1870.25 |
| 2013-11-27 | 1878.38 |
| 2013-11-28 | . |
| 2013-11-29 | 1883.12 |
| 2013-12-02 | 1868.45 |
| 2013-12-03 | 1855.37 |
| 2013-12-04 | 1850.94 |
| 2013-12-05 | 1850.08 |
| 2013-12-06 | 1873.36 |
| 2013-12-09 | 1866.17 |
| 2013-12-10 | 1844.15 |
| 2013-12-11 | 1807.73 |
| 2013-12-12 | 1797.89 |
| 2013-12-13 | 1793.74 |
| 2013-12-16 | 1798.03 |
| 2013-12-17 | 1790.80 |
| 2013-12-18 | 1817.76 |
| 2013-12-19 | 1806.99 |
| 2013-12-20 | 1840.92 |
| 2013-12-23 | 1862.51 |
| 2013-12-24 | 1873.76 |
| 2013-12-25 | . |
| 2013-12-26 | 1870.52 |
| 2013-12-27 | 1870.68 |
| 2013-12-30 | 1866.61 |
| 2013-12-31 | 1880.41 |
| 2014-01-01 | . |
| 2014-01-02 | 1846.03 |
| 2014-01-03 | 1849.31 |
| 2014-01-06 | 1844.63 |
| 2014-01-07 | 1847.29 |
| 2014-01-08 | 1841.20 |
| 2014-01-09 | 1840.50 |
| 2014-01-10 | 1857.74 |
| 2014-01-13 | 1823.49 |
| 2014-01-14 | 1839.07 |
| 2014-01-15 | 1836.37 |
| 2014-01-16 | 1835.38 |
| 2014-01-17 | 1831.16 |
| 2014-01-20 | . |
| 2014-01-21 | 1835.51 |
| 2014-01-22 | 1836.97 |
| 2014-01-23 | 1810.27 |
| 2014-01-24 | 1764.80 |
| 2014-01-27 | 1754.33 |
| 2014-01-28 | 1762.21 |
| 2014-01-29 | 1737.70 |
| 2014-01-30 | 1754.30 |
| 2014-01-31 | 1731.79 |
| 2014-02-03 | 1687.52 |
| 2014-02-04 | 1687.72 |
| 2014-02-05 | 1697.48 |
| 2014-02-06 | 1708.31 |
| 2014-02-07 | 1727.41 |
| 2014-02-10 | 1727.01 |
| 2014-02-11 | 1746.59 |
| 2014-02-12 | 1750.85 |
| 2014-02-13 | 1781.96 |
| 2014-02-14 | 1788.95 |
| 2014-02-17 | . |
| 2014-02-18 | 1802.58 |
| 2014-02-19 | 1777.68 |
| 2014-02-20 | 1795.01 |
| 2014-02-21 | 1797.85 |
| 2014-02-24 | 1802.58 |
| 2014-02-25 | 1799.84 |
| 2014-02-26 | 1814.97 |
| 2014-02-27 | 1839.99 |
| 2014-02-28 | 1854.92 |
| 2014-03-03 | 1829.34 |
| 2014-03-04 | 1881.09 |
| 2014-03-05 | 1870.83 |
| 2014-03-06 | 1865.65 |
| 2014-03-07 | 1861.43 |
| 2014-03-10 | 1864.83 |
| 2014-03-11 | 1836.59 |
| 2014-03-12 | 1864.73 |
| 2014-03-13 | 1842.41 |
| 2014-03-14 | 1848.57 |
| 2014-03-17 | 1854.09 |
| 2014-03-18 | 1873.15 |
| 2014-03-19 | 1858.09 |
| 2014-03-20 | 1858.68 |
| 2014-03-21 | 1861.35 |
| 2014-03-24 | 1859.91 |
| 2014-03-25 | 1861.15 |
| 2014-03-26 | 1831.55 |
| 2014-03-27 | 1813.04 |
| 2014-03-28 | 1807.73 |
| 2014-03-31 | 1841.51 |
| 2014-04-01 | 1847.06 |
| 2014-04-02 | 1859.35 |
| 2014-04-03 | 1859.27 |
| 2014-04-04 | 1827.71 |
| 2014-04-07 | 1798.67 |
| 2014-04-08 | 1804.75 |
| 2014-04-09 | 1827.87 |
| 2014-04-10 | 1791.68 |
| 2014-04-11 | 1770.02 |
| 2014-04-14 | 1768.92 |
| 2014-04-15 | 1770.82 |
| 2014-04-16 | 1780.57 |
| 2014-04-17 | 1786.00 |
| 2014-04-18 | . |
| 2014-04-21 | 1786.64 |
| 2014-04-22 | 1818.16 |
| 2014-04-23 | 1809.66 |
| 2014-04-24 | 1812.23 |
| 2014-04-25 | 1792.93 |
| 2014-04-28 | 1786.08 |
| 2014-04-29 | 1791.93 |
| 2014-04-30 | 1799.12 |
| 2014-05-01 | 1813.23 |
| 2014-05-02 | 1820.16 |
| 2014-05-05 | 1820.67 |
| 2014-05-06 | 1793.74 |
| 2014-05-07 | 1815.32 |
| 2014-05-08 | 1810.27 |
| 2014-05-09 | 1827.50 |
| 2014-05-12 | 1865.56 |
| 2014-05-13 | 1851.20 |
| 2014-05-14 | 1818.98 |
| 2014-05-15 | 1801.37 |
| 2014-05-16 | 1805.75 |
| 2014-05-19 | 1817.79 |
| 2014-05-20 | 1799.19 |
| 2014-05-21 | 1805.91 |
| 2014-05-22 | 1823.95 |
| 2014-05-23 | 1828.68 |
| 2014-05-26 | . |
| 2014-05-27 | 1847.39 |
| 2014-05-28 | 1836.57 |
| 2014-05-29 | 1834.99 |
| 2014-05-30 | 1821.35 |
| 2014-06-02 | 1818.17 |
| 2014-06-03 | 1801.57 |
| 2014-06-04 | 1819.83 |
| 2014-06-05 | 1858.21 |
| 2014-06-06 | 1879.14 |
| 2014-06-09 | 1887.49 |
| 2014-06-10 | 1878.37 |
| 2014-06-11 | 1863.69 |
| 2014-06-12 | 1861.75 |
| 2014-06-13 | 1857.26 |
| 2014-06-16 | 1856.54 |
| 2014-06-17 | 1890.25 |
| 2014-06-18 | 1896.92 |
| 2014-06-19 | 1893.62 |
| 2014-06-20 | 1892.72 |
| 2014-06-23 | 1881.12 |
| 2014-06-24 | 1866.85 |
| 2014-06-25 | 1867.98 |
| 2014-06-26 | 1861.90 |
| 2014-06-27 | 1866.40 |
| 2014-06-30 | 1865.96 |
| 2014-07-01 | 1880.55 |
| 2014-07-02 | 1857.62 |
| 2014-07-03 | 1863.81 |
| 2014-07-04 | . |
| 2014-07-07 | 1835.72 |
| 2014-07-08 | 1822.46 |
| 2014-07-09 | 1818.90 |
| 2014-07-10 | 1802.30 |
| 2014-07-11 | 1805.11 |
| 2014-07-14 | 1822.11 |
| 2014-07-15 | 1815.04 |
| 2014-07-16 | 1809.33 |
| 2014-07-17 | 1786.92 |
| 2014-07-18 | 1816.19 |
| 2014-07-21 | 1810.35 |
| 2014-07-22 | 1810.65 |
| 2014-07-23 | 1817.00 |
| 2014-07-24 | 1813.99 |
| 2014-07-25 | 1796.41 |
| 2014-07-28 | 1801.61 |
| 2014-07-29 | 1787.21 |
| 2014-07-30 | 1771.34 |
| 2014-07-31 | 1744.59 |
| 2014-08-01 | 1762.57 |
| 2014-08-04 | 1768.93 |
| 2014-08-05 | 1766.76 |
| 2014-08-06 | 1779.30 |
| 2014-08-07 | 1769.30 |
| 2014-08-08 | 1783.87 |
| 2014-08-11 | 1803.95 |
| 2014-08-12 | 1791.29 |
| 2014-08-13 | 1811.33 |
| 2014-08-14 | 1828.44 |
| 2014-08-15 | 1839.35 |
| 2014-08-18 | 1856.39 |
| 2014-08-19 | 1852.95 |
| 2014-08-20 | 1842.29 |
| 2014-08-21 | 1852.79 |
| 2014-08-22 | 1849.86 |
| 2014-08-25 | 1855.69 |
| 2014-08-26 | 1864.64 |
| 2014-08-27 | 1868.47 |
| 2014-08-28 | 1853.52 |
| 2014-08-29 | 1856.28 |
| 2014-09-01 | . |
| 2014-09-02 | 1871.37 |
| 2014-09-03 | 1853.77 |
| 2014-09-04 | 1835.99 |
| 2014-09-05 | 1829.80 |
| 2014-09-08 | 1825.57 |
| 2014-09-09 | 1798.31 |
| 2014-09-10 | 1807.56 |
| 2014-09-11 | 1820.24 |
| 2014-09-12 | 1806.74 |
| 2014-09-15 | 1803.35 |
| 2014-09-16 | 1800.85 |
| 2014-09-17 | 1798.90 |
| 2014-09-18 | 1810.61 |
| 2014-09-19 | 1792.53 |
| 2014-09-22 | 1780.30 |
| 2014-09-23 | 1757.12 |
| 2014-09-24 | 1771.58 |
| 2014-09-25 | 1755.37 |
| 2014-09-26 | 1778.74 |
| 2014-09-29 | 1765.26 |
| 2014-09-30 | 1750.08 |
| 2014-10-01 | 1738.91 |
| 2014-10-02 | 1758.22 |
| 2014-10-03 | 1785.76 |
| 2014-10-06 | 1772.83 |
| 2014-10-07 | 1753.91 |
| 2014-10-08 | 1785.74 |
| 2014-10-09 | 1750.46 |
| 2014-10-10 | 1754.02 |
| 2014-10-13 | 1758.74 |
| 2014-10-14 | 1780.48 |
| 2014-10-15 | 1787.20 |
| 2014-10-16 | 1803.46 |
| 2014-10-17 | 1807.08 |
| 2014-10-20 | 1821.64 |
| 2014-10-21 | 1853.89 |
| 2014-10-22 | 1843.30 |
| 2014-10-23 | 1851.57 |
| 2014-10-24 | 1864.18 |
| 2014-10-27 | 1866.24 |
| 2014-10-28 | 1902.92 |
| 2014-10-29 | 1899.45 |
| 2014-10-30 | 1913.73 |
| 2014-10-31 | 1941.40 |
| 2014-11-03 | 1934.05 |
| 2014-11-04 | 1949.01 |
| 2014-11-05 | 1943.09 |
| 2014-11-06 | 1932.34 |
| 2014-11-07 | 1934.21 |
| 2014-11-10 | 1943.90 |
| 2014-11-11 | 1945.63 |
| 2014-11-12 | 1960.87 |
| 2014-11-13 | 1951.72 |
| 2014-11-14 | 1940.80 |
| 2014-11-17 | 1933.91 |
| 2014-11-18 | 1937.37 |
| 2014-11-19 | 1928.12 |
| 2014-11-20 | 1952.95 |
| 2014-11-21 | 1951.91 |
| 2014-11-24 | 1969.24 |
| 2014-11-25 | 1964.91 |
| 2014-11-26 | 1974.40 |
| 2014-11-27 | . |
| 2014-11-28 | 1954.78 |
| 2014-12-01 | 1942.46 |
| 2014-12-02 | 1963.66 |
| 2014-12-03 | 1975.29 |
| 2014-12-04 | 1981.54 |
| 2014-12-05 | 1991.64 |
| 2014-12-08 | 2007.25 |
| 2014-12-09 | 2016.36 |
| 2014-12-10 | 1972.77 |
| 2014-12-11 | 1982.99 |
| 2014-12-12 | 1944.42 |
| 2014-12-15 | 1928.55 |
| 2014-12-16 | 1924.40 |
| 2014-12-17 | 1955.25 |
| 2014-12-18 | 1973.88 |
| 2014-12-19 | 1969.67 |
| 2014-12-22 | 1984.60 |
| 2014-12-23 | 2007.98 |
| 2014-12-24 | 2018.66 |
| 2014-12-25 | . |
| 2014-12-26 | 2020.84 |
| 2014-12-29 | 2032.31 |
| 2014-12-30 | 2037.54 |
| 2014-12-31 | 2024.79 |
| 2015-01-01 | . |
| 2015-01-02 | 2006.03 |
| 2015-01-05 | 1982.72 |
| 2015-01-06 | 1952.78 |
| 2015-01-07 | 1975.63 |
| 2015-01-08 | 2006.68 |
| 2015-01-09 | 1984.23 |
| 2015-01-12 | 1980.44 |
| 2015-01-13 | 2001.46 |
| 2015-01-14 | 1981.17 |
| 2015-01-15 | 1969.91 |
| 2015-01-16 | 2003.94 |
| 2015-01-19 | . |
| 2015-01-20 | 1991.66 |
| 2015-01-21 | 1986.13 |
| 2015-01-22 | 2024.62 |
| 2015-01-23 | 2017.05 |
| 2015-01-26 | 2029.25 |
| 2015-01-27 | 2019.78 |
| 2015-01-28 | 1989.98 |
| 2015-01-29 | 2013.00 |
| 2015-01-30 | 1967.67 |
| 2015-02-02 | 2002.92 |
| 2015-02-03 | 2039.87 |
| 2015-02-04 | 2042.16 |
| 2015-02-05 | 2063.58 |
| 2015-02-06 | 2062.40 |
| 2015-02-09 | 2031.98 |
| 2015-02-10 | 2025.14 |
| 2015-02-11 | 2029.79 |
| 2015-02-12 | 2052.35 |
| 2015-02-13 | 2049.48 |
| 2015-02-16 | . |
| 2015-02-17 | 2041.35 |
| 2015-02-18 | 2031.76 |
| 2015-02-19 | 2028.18 |
| 2015-02-20 | 2026.28 |
| 2015-02-23 | 2023.82 |
| 2015-02-24 | 2029.43 |
| 2015-02-25 | 2022.20 |
| 2015-02-26 | 2031.04 |
| 2015-02-27 | 2014.05 |
| 2015-03-02 | 2027.12 |
| 2015-03-03 | 2029.31 |
| 2015-03-04 | 2009.93 |
| 2015-03-05 | 2014.13 |
| 2015-03-06 | 1994.54 |
| 2015-03-09 | 2003.41 |
| 2015-03-10 | 1983.96 |
| 2015-03-11 | 2016.89 |
| 2015-03-12 | 2063.52 |
| 2015-03-13 | 2053.10 |
| 2015-03-16 | 2072.70 |
| 2015-03-17 | 2076.07 |
| 2015-03-18 | 2084.03 |
| 2015-03-19 | 2075.98 |
| 2015-03-20 | 2097.57 |
| 2015-03-23 | 2103.46 |
| 2015-03-24 | 2102.07 |
| 2015-03-25 | 2065.57 |
| 2015-03-26 | 2051.57 |
| 2015-03-27 | 2041.70 |
| 2015-03-30 | 2077.04 |
| 2015-03-31 | 2079.23 |
| 2015-04-01 | 2094.06 |
| 2015-04-02 | 2101.55 |
| 2015-04-03 | . |
| 2015-04-06 | 2103.96 |
| 2015-04-07 | 2089.91 |
| 2015-04-08 | 2100.83 |
| 2015-04-09 | 2092.98 |
| 2015-04-10 | 2093.86 |
| 2015-04-13 | 2102.16 |
| 2015-04-14 | 2102.94 |
| 2015-04-15 | 2108.34 |
| 2015-04-16 | 2107.26 |
| 2015-04-17 | 2058.50 |
| 2015-04-20 | 2076.15 |
| 2015-04-21 | 2045.78 |
| 2015-04-22 | 2055.73 |
| 2015-04-23 | 2063.03 |
| 2015-04-24 | 2059.91 |
| 2015-04-27 | 2046.04 |
| 2015-04-28 | 2063.72 |
| 2015-04-29 | 2045.34 |
| 2015-04-30 | 2006.38 |
| 2015-05-01 | 2018.77 |
| 2015-05-04 | 2019.83 |
| 2015-05-05 | 2008.11 |
| 2015-05-06 | 2015.46 |
| 2015-05-07 | 2023.36 |
| 2015-05-08 | 2020.51 |
| 2015-05-11 | 2024.69 |
| 2015-05-12 | 2025.55 |
| 2015-05-13 | 2029.51 |
| 2015-05-14 | 2052.55 |
| 2015-05-15 | 2046.66 |
| 2015-05-18 | 2060.57 |
| 2015-05-19 | 2051.50 |
| 2015-05-20 | 2049.21 |
| 2015-05-21 | 2036.41 |
| 2015-05-22 | 2022.99 |
| 2015-05-25 | . |
| 2015-05-26 | 2005.66 |
| 2015-05-27 | 2023.87 |
| 2015-05-28 | 2035.51 |
| 2015-05-29 | 2020.85 |
| 2015-06-01 | 2021.51 |
| 2015-06-02 | 2021.56 |
| 2015-06-03 | 2049.98 |
| 2015-06-04 | 2030.24 |
| 2015-06-05 | 2036.20 |
| 2015-06-08 | 2024.79 |
| 2015-06-09 | 2020.50 |
| 2015-06-10 | 2062.41 |
| 2015-06-11 | 2076.70 |
| 2015-06-12 | 2067.60 |
| 2015-06-15 | 2057.65 |
| 2015-06-16 | 2075.63 |
| 2015-06-17 | 2070.65 |
| 2015-06-18 | 2097.90 |
| 2015-06-19 | 2099.99 |
| 2015-06-22 | 2119.72 |
| 2015-06-23 | 2142.84 |
| 2015-06-24 | 2123.13 |
| 2015-06-25 | 2108.79 |
| 2015-06-26 | 2115.44 |
| 2015-06-29 | 2045.01 |
| 2015-06-30 | 2032.99 |
| 2015-07-01 | 2059.79 |
| 2015-07-02 | 2056.17 |
| 2015-07-03 | . |
| 2015-07-06 | 2063.66 |
| 2015-07-07 | 2058.51 |
| 2015-07-08 | 2055.16 |
| 2015-07-09 | 2055.68 |
| 2015-07-10 | 2087.53 |
| 2015-07-13 | 2100.96 |
| 2015-07-14 | 2103.37 |
| 2015-07-15 | 2107.41 |
| 2015-07-16 | 2115.47 |
| 2015-07-17 | 2107.05 |
| 2015-07-20 | 2085.59 |
| 2015-07-21 | 2098.61 |
| 2015-07-22 | 2102.62 |
| 2015-07-23 | 2091.56 |
| 2015-07-24 | 2082.57 |
| 2015-07-27 | 2075.26 |
| 2015-07-28 | 2068.27 |
| 2015-07-29 | 2068.86 |
| 2015-07-30 | 2054.68 |
| 2015-07-31 | 2056.80 |
| 2015-08-03 | 2064.83 |
| 2015-08-04 | 2065.59 |
| 2015-08-05 | 2061.65 |
| 2015-08-06 | 2051.39 |
| 2015-08-07 | 2046.46 |
| 2015-08-10 | 2061.27 |
| 2015-08-11 | 2086.29 |
| 2015-08-12 | 2068.95 |
| 2015-08-13 | 2063.76 |
| 2015-08-14 | 2091.06 |
| 2015-08-17 | 2098.75 |
| 2015-08-18 | 2092.22 |
| 2015-08-19 | 2077.25 |
| 2015-08-20 | 2049.82 |
| 2015-08-21 | 2020.80 |
| 2015-08-24 | 1955.46 |
| 2015-08-25 | 1948.40 |
| 2015-08-26 | 1975.46 |
| 2015-08-27 | 1993.21 |
| 2015-08-28 | 1990.37 |
| 2015-08-31 | 2007.54 |
| 2015-09-01 | 1971.34 |
| 2015-09-02 | 2012.99 |
| 2015-09-03 | 2008.82 |
| 2015-09-04 | 1985.72 |
| 2015-09-07 | . |
| 2015-09-08 | 2022.78 |
| 2015-09-09 | 2017.35 |
| 2015-09-10 | 2026.00 |
| 2015-09-11 | 2034.47 |
| 2015-09-14 | 2031.87 |
| 2015-09-15 | 2043.35 |
| 2015-09-16 | 2050.06 |
| 2015-09-17 | 2054.31 |
| 2015-09-18 | 2038.64 |
| 2015-09-21 | 2050.46 |
| 2015-09-22 | 2029.60 |
| 2015-09-23 | 2033.73 |
| 2015-09-24 | 2049.72 |
| 2015-09-25 | 2046.25 |
| 2015-09-28 | 2012.04 |
| 2015-09-29 | 2007.13 |
| 2015-09-30 | 2021.65 |
| 2015-10-01 | 2016.43 |
| 2015-10-02 | 2017.14 |
| 2015-10-05 | 2079.76 |
| 2015-10-06 | 2075.56 |
| 2015-10-07 | 2118.10 |
| 2015-10-08 | 2146.93 |
| 2015-10-09 | 2140.51 |
| 2015-10-12 | 2163.17 |
| 2015-10-13 | 2145.28 |
| 2015-10-14 | 2117.17 |
| 2015-10-15 | 2162.59 |
| 2015-10-16 | 2175.09 |
| 2015-10-19 | 2180.06 |
| 2015-10-20 | 2219.97 |
| 2015-10-21 | 2195.14 |
| 2015-10-22 | 2208.86 |
| 2015-10-23 | 2230.16 |
| 2015-10-26 | 2228.48 |
| 2015-10-27 | 2206.07 |
| 2015-10-28 | 2279.16 |
| 2015-10-29 | 2262.85 |
| 2015-10-30 | 2225.26 |
| 2015-11-02 | 2240.01 |
| 2015-11-03 | 2229.60 |
| 2015-11-04 | 2214.75 |
| 2015-11-05 | 2243.30 |
| 2015-11-06 | 2272.99 |
| 2015-11-09 | 2237.39 |
| 2015-11-10 | 2242.44 |
| 2015-11-11 | 2228.49 |
| 2015-11-12 | 2176.91 |
| 2015-11-13 | 2174.87 |
| 2015-11-16 | 2184.04 |
| 2015-11-17 | 2154.47 |
| 2015-11-18 | 2178.15 |
| 2015-11-19 | 2161.26 |
| 2015-11-20 | 2176.81 |
| 2015-11-23 | 2199.42 |
| 2015-11-24 | 2200.04 |
| 2015-11-25 | 2202.01 |
| 2015-11-26 | . |
| 2015-11-27 | 2195.95 |
| 2015-11-30 | 2198.54 |
| 2015-12-01 | 2211.37 |
| 2015-12-02 | 2199.68 |
| 2015-12-03 | 2167.74 |
| 2015-12-04 | 2195.81 |
| 2015-12-07 | 2175.15 |
| 2015-12-08 | 2158.36 |
| 2015-12-09 | 2127.30 |
| 2015-12-10 | 2116.40 |
| 2015-12-11 | 2072.09 |
| 2015-12-14 | 2068.42 |
| 2015-12-15 | 2093.00 |
| 2015-12-16 | 2103.01 |
| 2015-12-17 | 2078.75 |
| 2015-12-18 | 2051.50 |
| 2015-12-21 | 2067.64 |
| 2015-12-22 | 2106.28 |
| 2015-12-23 | 2124.07 |
| 2015-12-24 | 2147.80 |
| 2015-12-25 | . |
| 2015-12-28 | 2138.16 |
| 2015-12-29 | 2168.24 |
| 2015-12-30 | 2143.53 |
| 2015-12-31 | 2109.68 |
| 2016-01-01 | . |
| 2016-01-04 | 2061.47 |
| 2016-01-05 | 2080.19 |
| 2016-01-06 | 2077.75 |
| 2016-01-07 | 2031.02 |
| 2016-01-08 | 2002.20 |
| 2016-01-11 | 2017.65 |
| 2016-01-12 | 2016.53 |
| 2016-01-13 | 1954.17 |
| 2016-01-14 | 1983.60 |
| 2016-01-15 | 1954.74 |
| 2016-01-18 | . |
| 2016-01-19 | 1943.64 |
| 2016-01-20 | 1928.61 |
| 2016-01-21 | 1931.67 |
| 2016-01-22 | 1959.21 |
| 2016-01-25 | 1923.56 |
| 2016-01-26 | 1972.28 |
| 2016-01-27 | 1950.26 |
| 2016-01-28 | 1964.08 |
| 2016-01-29 | 2022.95 |
| 2016-02-01 | 2021.64 |
| 2016-02-02 | 1993.25 |
| 2016-02-03 | 1992.57 |
| 2016-02-04 | 1983.11 |
| 2016-02-05 | 1975.53 |
| 2016-02-08 | 1972.87 |
| 2016-02-09 | 1961.71 |
| 2016-02-10 | 1961.66 |
| 2016-02-11 | 1945.31 |
| 2016-02-12 | 1998.84 |
| 2016-02-15 | . |
| 2016-02-16 | 2009.14 |
| 2016-02-17 | 2021.30 |
| 2016-02-18 | 2030.34 |
| 2016-02-19 | 2041.11 |
| 2016-02-22 | 2057.56 |
| 2016-02-23 | 2043.07 |
| 2016-02-24 | 2049.22 |
| 2016-02-25 | 2063.80 |
| 2016-02-26 | 2057.61 |
| 2016-02-29 | 2044.85 |
| 2016-03-01 | 2101.05 |
| 2016-03-02 | 2111.18 |
| 2016-03-03 | 2109.66 |
| 2016-03-04 | 2103.05 |
| 2016-03-07 | 2113.75 |
| 2016-03-08 | 2087.14 |
| 2016-03-09 | 2093.01 |
| 2016-03-10 | 2093.87 |
| 2016-03-11 | 2130.24 |
| 2016-03-14 | 2117.52 |
| 2016-03-15 | 2111.09 |
| 2016-03-16 | 2122.92 |
| 2016-03-17 | 2160.67 |
| 2016-03-18 | 2166.91 |
| 2016-03-21 | 2157.43 |
| 2016-03-22 | 2149.21 |
| 2016-03-23 | 2120.97 |
| 2016-03-24 | 2110.06 |
| 2016-03-25 | . |
| 2016-03-28 | 2126.59 |
| 2016-03-29 | 2160.18 |
| 2016-03-30 | 2171.38 |
| 2016-03-31 | 2162.13 |
| 2016-04-01 | 2169.31 |
| 2016-04-04 | 2133.18 |
| 2016-04-05 | 2099.44 |
| 2016-04-06 | 2086.22 |
| 2016-04-07 | 2068.41 |
| 2016-04-08 | 2068.34 |
| 2016-04-11 | 2057.89 |
| 2016-04-12 | 2090.67 |
| 2016-04-13 | 2120.66 |
| 2016-04-14 | 2106.26 |
| 2016-04-15 | 2104.22 |
| 2016-04-18 | 2107.00 |
| 2016-04-19 | 2107.29 |
| 2016-04-20 | 2121.21 |
| 2016-04-21 | 2086.19 |
| 2016-04-22 | 2101.48 |
| 2016-04-25 | 2085.48 |
| 2016-04-26 | 2107.64 |
| 2016-04-27 | 2103.60 |
| 2016-04-28 | 2088.36 |
| 2016-04-29 | 2091.53 |
| 2016-05-02 | 2105.95 |
| 2016-05-03 | 2112.58 |
| 2016-05-04 | 2099.54 |
| 2016-05-05 | 2106.40 |
| 2016-05-06 | 2117.98 |
| 2016-05-09 | 2123.25 |
| 2016-05-10 | 2146.07 |
| 2016-05-11 | 2120.27 |
| 2016-05-12 | 2131.46 |
| 2016-05-13 | 2120.87 |
| 2016-05-16 | 2122.50 |
| 2016-05-17 | 2084.48 |
| 2016-05-18 | 2121.01 |
| 2016-05-19 | 2098.71 |
| 2016-05-20 | 2132.38 |
| 2016-05-23 | 2112.25 |
| 2016-05-24 | 2163.51 |
| 2016-05-25 | 2157.49 |
| 2016-05-26 | 2156.55 |
| 2016-05-27 | 2170.01 |
| 2016-05-30 | . |
| 2016-05-31 | 2169.21 |
| 2016-06-01 | 2191.29 |
| 2016-06-02 | 2189.04 |
| 2016-06-03 | 2170.85 |
| 2016-06-06 | 2184.05 |
| 2016-06-07 | 2185.87 |
| 2016-06-08 | 2201.48 |
| 2016-06-09 | 2207.00 |
| 2016-06-10 | 2192.38 |
| 2016-06-13 | 2159.12 |
| 2016-06-14 | 2152.49 |
| 2016-06-15 | 2138.49 |
| 2016-06-16 | 2144.07 |
| 2016-06-17 | 2135.53 |
| 2016-06-20 | 2143.46 |
| 2016-06-21 | 2146.29 |
| 2016-06-22 | 2143.92 |
| 2016-06-23 | 2192.18 |
| 2016-06-24 | 2108.03 |
| 2016-06-27 | 2059.85 |
| 2016-06-28 | 2080.91 |
| 2016-06-29 | 2122.01 |
| 2016-06-30 | 2173.29 |
| 2016-07-01 | 2167.12 |
| 2016-07-04 | . |
| 2016-07-05 | 2144.43 |
| 2016-07-06 | 2154.12 |
| 2016-07-07 | 2154.14 |
| 2016-07-08 | 2185.41 |
| 2016-07-11 | 2215.34 |
| 2016-07-12 | 2245.35 |
| 2016-07-13 | 2254.48 |
| 2016-07-14 | 2257.14 |
| 2016-07-15 | 2264.29 |
| 2016-07-18 | 2252.10 |
| 2016-07-19 | 2243.63 |
| 2016-07-20 | 2249.94 |
| 2016-07-21 | 2244.62 |
| 2016-07-22 | 2266.59 |
| 2016-07-25 | 2266.07 |
| 2016-07-26 | 2279.46 |
| 2016-07-27 | 2292.58 |
| 2016-07-28 | 2286.53 |
| 2016-07-29 | 2267.23 |
| 2016-08-01 | 2253.14 |
| 2016-08-02 | 2238.00 |
| 2016-08-03 | 2248.01 |
| 2016-08-04 | 2255.43 |
| 2016-08-05 | 2283.40 |
| 2016-08-08 | 2290.14 |
| 2016-08-09 | 2303.56 |
| 2016-08-10 | 2285.75 |
| 2016-08-11 | 2277.21 |
| 2016-08-12 | 2272.86 |
| 2016-08-15 | 2282.02 |
| 2016-08-16 | 2273.11 |
| 2016-08-17 | 2263.94 |
| 2016-08-18 | 2281.84 |
| 2016-08-19 | 2275.07 |
| 2016-08-22 | 2271.74 |
| 2016-08-23 | 2279.78 |
| 2016-08-24 | 2279.70 |
| 2016-08-25 | 2297.74 |
| 2016-08-26 | 2296.25 |
| 2016-08-29 | 2312.69 |
| 2016-08-30 | 2328.57 |
| 2016-08-31 | 2329.17 |
| 2016-09-01 | 2326.48 |
| 2016-09-02 | 2342.72 |
| 2016-09-05 | . |
| 2016-09-06 | 2343.94 |
| 2016-09-07 | 2374.97 |
| 2016-09-08 | 2364.56 |
| 2016-09-09 | 2310.92 |
| 2016-09-12 | 2332.47 |
| 2016-09-13 | 2297.55 |
| 2016-09-14 | 2277.20 |
| 2016-09-15 | 2294.32 |
| 2016-09-16 | 2282.85 |
| 2016-09-19 | 2286.46 |
| 2016-09-20 | 2288.75 |
| 2016-09-21 | 2327.20 |
| 2016-09-22 | 2369.69 |
| 2016-09-23 | 2340.94 |
| 2016-09-26 | 2297.94 |
| 2016-09-27 | 2304.15 |
| 2016-09-28 | 2336.20 |
| 2016-09-29 | 2307.92 |
| 2016-09-30 | 2331.74 |
#2016-10-03|2311.10
#2016-10-04|2318.84
#2016-10-05|2332.13
#2016-10-06|2296.77
#2016-10-07|2339.83
#2016-10-10|2344.89
#2016-10-11|2328.66
#2016-10-12|2346.13
#2016-10-13|2333.29
#2016-10-14|2348.61
#2016-10-17|2352.92
#2016-10-18|2357.60
#2016-10-19|2370.42
#2016-10-20|2337.01
#2016-10-21|2325.19
#2016-10-24|2349.86
#2016-10-25|2341.13
#2016-10-26|2319.47
#2016-10-27|2279.31
#2016-10-28|2279.13
#2016-10-31|2292.84
#2016-11-01|2259.38
#2016-11-02|2234.75
#2016-11-03|2216.45
#2016-11-04|2232.03
#2016-11-07|2261.69
#2016-11-08|2282.57
#2016-11-09|2350.87
#2016-11-10|2434.43
#2016-11-11|2497.59
#2016-11-14|2529.33
#2016-11-15|2512.47
#2016-11-16|2515.89
#2016-11-17|2525.03
#2016-11-18|2546.34
#2016-11-21|2542.47
#2016-11-22|2561.56
#2016-11-23|2577.85
#2016-11-24| .
#2016-11-25|2593.94
#2016-11-28|2595.78
#2016-11-29|2596.73
#2016-11-30|2575.46
#2016-12-01|2607.23
#2016-12-02|2580.27
#2016-12-05|2613.88
#2016-12-06|2636.42
#2016-12-07|2666.76
#2016-12-08|2708.69
#2016-12-09|2722.43
#2016-12-12|2726.50
#2016-12-13|2724.33
#2016-12-14|2699.93
#2016-12-15|2725.13
#2016-12-16|2732.46
#2016-12-19|2738.19
#2016-12-20|2761.86
#2016-12-21|2748.11
#2016-12-22|2749.10
#2016-12-23|2754.53
#2016-12-26| .
#2016-12-27|2746.90
#2016-12-28|2728.91
#2016-12-29|2737.20
#2016-12-30|2731.45
#2017-01-02| .
#2017-01-03|2746.59
#2017-01-04|2767.22
#2017-01-05|2726.98
#2017-01-06|2729.04
#2017-01-09|2681.06
#2017-01-10|2712.23
#2017-01-11|2732.63
#2017-01-12|2683.06
#2017-01-13|2687.02
#2017-01-16| .
#2017-01-17|2651.61
#2017-01-18|2685.08
#2017-01-19|2662.73
#2017-01-20|2676.64
#2017-01-23|2657.83
#2017-01-24|2685.42
#2017-01-25|2692.79
#2017-01-26|2686.11
#2017-01-27|2661.11
#2017-01-30|2609.15
#2017-01-31|2612.97
#2017-02-01|2610.43
#2017-02-02|2614.12
#2017-02-03|2657.43
#2017-02-06|2637.60
#2017-02-07|2636.45
#2017-02-08|2609.27
#2017-02-09|2645.35
#2017-02-10|2664.98
#2017-02-13|2678.33
#2017-02-14|2699.02
#2017-02-15|2706.10
#2017-02-16|2728.05
#2017-02-17|2703.58
#2017-02-20| .
#2017-02-21|2709.37
#2017-02-22|2739.12
#2017-02-23|2772.74
#2017-02-24|2738.69
#2017-02-27|2735.95
#2017-02-28|2732.39
#2017-03-01|2792.90
#2017-03-02|2762.69
#2017-03-03|2757.26
#2017-03-06|2730.67
#2017-03-07|2731.51
#2017-03-08|2711.89
#2017-03-09|2698.55
#2017-03-10|2695.94
#2017-03-13|2698.63
#2017-03-14|2706.29
#2017-03-15|2722.56
#2017-03-16|2704.79
#2017-03-17|2698.32
#2017-03-20|2657.82
#2017-03-21|2612.35
#2017-03-22|2594.07
#2017-03-23|2609.18
#2017-03-24|2605.69
#2017-03-27|2611.98
#2017-03-28|2629.56
#2017-03-29|2621.47
#2017-03-30|2662.52
#2017-03-31|2679.74
#2017-04-03|2638.81
#2017-04-04|2648.28
#2017-04-05|2613.52
#2017-04-06|2624.98
#2017-04-07|2615.25
#2017-04-10|2620.79
#2017-04-11|2637.30
#2017-04-12|2609.01
#2017-04-13|2568.22
#2017-04-14| .
#2017-04-17|2615.10
#2017-04-18|2619.12
#2017-04-19|2618.97
#2017-04-20|2616.18
#2017-04-21|2626.96
#2017-04-24|2661.80
#2017-04-25|2679.75
#2017-04-26|2721.19
#2017-04-27|2737.32
#2017-04-28|2708.32
#2017-05-01|2702.18
#2017-05-02|2677.22
#2017-05-03|2667.39
#2017-05-04|2666.27
#2017-05-05|2652.63
#2017-05-08|2632.75
#2017-05-09|2624.46
#2017-05-10|2611.55
#2017-05-11|2605.88
#2017-05-12|2569.16
#2017-05-15|2585.73
#2017-05-16|2566.88
#2017-05-17|2536.41
#2017-05-18|2546.29
#2017-05-19|2551.54
#2017-05-22|2575.44
#2017-05-23|2592.91
#2017-05-24|2590.51
#2017-05-25|2607.94
#2017-05-26|2611.38
#2017-05-29| .
#2017-05-30|2584.32
#2017-05-31|2590.90
#2017-06-01|2616.79
#2017-06-02|2632.10
#2017-06-05|2593.88
#2017-06-06|2565.07
#2017-06-07|2583.23
#2017-06-08|2623.99
#2017-06-09|2672.28
#2017-06-12|2647.23
#2017-06-13|2659.73
#2017-06-14|2655.67
#2017-06-15|2658.51
#2017-06-16|2657.05
#2017-06-19|2641.31
#2017-06-20|2618.42
#2017-06-21|2588.21
#2017-06-22|2584.36
#2017-06-23|2593.95
#2017-06-26|2603.29
#2017-06-27|2605.09
#2017-06-28|2642.72
#2017-06-29|2654.36
#2017-06-30|2634.88
#2017-07-03|2677.27
#2017-07-04| .
#2017-07-05|2640.52
#2017-07-06|2626.56
#2017-07-07|2660.03
#2017-07-10|2630.64
#2017-07-11|2625.20
#2017-07-12|2632.58
#2017-07-13|2634.83
#2017-07-14|2643.35
#2017-07-17|2637.87
#2017-07-18|2630.53
#2017-07-19|2646.70
#2017-07-20|2677.80
#2017-07-21|2662.72
#2017-07-24|2668.29
#2017-07-25|2698.57
#2017-07-26|2660.38
#2017-07-27|2643.35
#2017-07-28|2683.25
#2017-07-31|2679.86
#2017-08-01|2677.68
#2017-08-02|2652.24
#2017-08-03|2641.38
#2017-08-04|2651.50
#2017-08-07|2637.07
#2017-08-08|2622.41
#2017-08-09|2634.33
#2017-08-10|2613.54
#2017-08-11|2584.64
#2017-08-14|2628.77
#2017-08-15|2607.11
#2017-08-16|2618.97
#2017-08-17|2583.80
#2017-08-18|2580.92
#2017-08-21|2574.32
#2017-08-22|2582.29
#2017-08-23|2575.02
#2017-08-24|2571.40
#2017-08-25|2583.25
#2017-08-28|2546.84
#2017-08-29|2542.97
#2017-08-30|2546.79
#2017-08-31|2543.79
#2017-09-01|2551.49
#2017-09-04| .
#2017-09-05|2426.66
#2017-09-06|2447.87
#2017-09-07|2389.96
#2017-09-08|2458.35
#2017-09-11|2535.48
#2017-09-12|2553.04
#2017-09-13|2579.36
#2017-09-14|2568.61
#2017-09-15|2591.65
#2017-09-18|2577.17
#2017-09-19|2570.09
#2017-09-20|2591.52
#2017-09-21|2581.61
#2017-09-22|2609.40
#2017-09-25|2617.61
#2017-09-26|2618.63
#2017-09-27|2658.08
#2017-09-28|2678.94
#2017-09-29|2665.53
#2017-10-02|2712.72
#2017-10-03|2713.26
#2017-10-04|2673.50
#2017-10-05|2679.19
#2017-10-06|2683.52
#2017-10-09|2674.81
#2017-10-10|2685.56
#2017-10-11|2676.42
#2017-10-12|2668.69
#2017-10-13|2680.01
#2017-10-16|2683.87
#2017-10-17|2672.95
#2017-10-18|2697.63
#2017-10-19|2717.21
#2017-10-20|2713.03
#2017-10-23|2680.77
#2017-10-24|2662.66
#2017-10-25|2665.71
#2017-10-26|2707.35
#2017-10-27|2725.41
#2017-10-30|2683.75
#2017-10-31|2696.29
#2017-11-01|2682.39
#2017-11-02|2698.96
#2017-11-03|2658.51
#2017-11-06|2659.72
#2017-11-07|2658.06
#2017-11-08|2693.74
#2017-11-09|2659.21
#2017-11-10|2662.75
#2017-11-13|2650.95
#2017-11-14|2643.42
#2017-11-15|2642.57
#2017-11-16|2636.65
#2017-11-17|2646.26
#2017-11-20|2664.24
#2017-11-21|2674.06
#2017-11-22|2664.43
#2017-11-23| .
#2017-11-24|2658.81
#2017-11-27|2666.54
#2017-11-28|2714.91
#2017-11-29|2757.46
#2017-11-30|2741.92
#2017-12-01|2739.84
#2017-12-04|2753.03
#2017-12-05|2713.47
#2017-12-06|2692.67
#2017-12-07|2696.50
#2017-12-08|2679.51
#2017-12-11|2680.60
#2017-12-12|2686.19
#2017-12-13|2671.33
#2017-12-14|2644.92
#2017-12-15|2701.45
#2017-12-18|2709.38
#2017-12-19|2667.34
#2017-12-20|2657.40
#2017-12-21|2681.29
#2017-12-22|2680.45
#2017-12-25| .
#2017-12-26|2685.84
#2017-12-27|2692.87
#2017-12-28|2718.42
#2017-12-29|2712.63
#2018-01-01| .
#2018-01-02|2689.21
#2018-01-03|2673.61
#2018-01-04|2691.39
#2018-01-05|2697.00
#2018-01-08|2674.90
#2018-01-09|2665.19
#2018-01-10|2709.55
#2018-01-11|2733.24
#2018-01-12|2741.74
#2018-01-15| .
#2018-01-16|2730.24
#2018-01-17|2768.62
#2018-01-18|2748.19
#2018-01-19|2771.45
#2018-01-22|2782.90
#2018-01-23|2789.91
#2018-01-24|2758.94
#2018-01-25|2787.76
#2018-01-26|2784.13
#2018-01-29|2765.82
#2018-01-30|2755.66
#2018-01-31|2744.20
#2018-02-01|2748.49
#2018-02-02|2720.76
#2018-02-05|2637.23
#2018-02-06|2638.77
#2018-02-07|2668.51
#2018-02-08|2606.62
#2018-02-09|2640.12
#2018-02-12|2638.02
#2018-02-13|2638.82
#2018-02-14|2716.09
#2018-02-15|2736.59
#2018-02-16|2771.12
#2018-02-19| .
#2018-02-20|2718.54
#2018-02-21|2737.56
#2018-02-22|2699.38
#2018-02-23|2695.55
#2018-02-26|2712.18
#2018-02-27|2684.16
#2018-02-28|2630.92
#2018-03-01|2647.37
#2018-03-02|2649.87
#2018-03-05|2705.88
#2018-03-06|2720.80
#2018-03-07|2745.70
#2018-03-08|2747.26
#2018-03-09|2789.73
#2018-03-12|2791.71
#2018-03-13|2782.17
#2018-03-14|2763.25
#2018-03-15|2772.16
#2018-03-16|2791.36
#2018-03-19|2781.48
#2018-03-20|2788.37
#2018-03-21|2788.60
#2018-03-22|2731.66
#2018-03-23|2676.59
#2018-03-26|2733.97
#2018-03-27|2706.15
#2018-03-28|2745.56
#2018-03-29|2740.46
#2018-03-30| .
#2018-04-02|2691.42
#2018-04-03|2725.17
#2018-04-04|2744.62
#2018-04-05|2748.63
#2018-04-06|2714.20
#2018-04-09|2705.44
#2018-04-10|2752.83
#2018-04-11|2765.74
#2018-04-12|2783.15
#2018-04-13|2761.84
#2018-04-16|2799.39
#2018-04-17|2802.24
#2018-04-18|2806.78
#2018-04-19|2809.36
#2018-04-20|2809.65
#2018-04-23|2815.65
#2018-04-24|2815.25
#2018-04-25|2812.81
#2018-04-26|2809.37
#2018-04-27|2803.04
#2018-04-30|2764.17
#2018-05-01|2766.72
#2018-05-02|2737.98
#2018-05-03|2714.31
#2018-05-04|2710.69
#2018-05-07|2730.45
#2018-05-08|2747.92
#2018-05-09|2770.52
#2018-05-10|2778.57
#2018-05-11|2786.42
#2018-05-14|2761.95
#2018-05-15|2771.97
#2018-05-16|2785.60
#2018-05-17|2797.25
#2018-05-18|2799.63
#2018-05-21|2831.03
#2018-05-22|2828.83
#2018-05-23|2829.08
#2018-05-24|2827.60
#2018-05-25|2823.56
#2018-05-28| .
#2018-05-29|2792.81
#2018-05-30|2828.59
#2018-05-31|2797.04
#2018-06-01|2825.16
#2018-06-04|2847.68
#2018-06-05|2853.01
#2018-06-06|2877.79
#2018-06-07|2881.75
#2018-06-08|2899.26
#2018-06-11|2900.00
#2018-06-12|2873.71
#2018-06-13|2866.16
#2018-06-14|2863.76
#2018-06-15|2865.69
#2018-06-18|2860.97
#2018-06-19|2885.43
#2018-06-20|2861.04
#2018-06-21|2821.66
#2018-06-22|2837.73
#2018-06-25|2813.67
#2018-06-26|2816.58
#2018-06-27|2758.12
#2018-06-28|2775.85
#2018-06-29|2767.13
#2018-07-02|2786.87
#2018-07-03|2785.41
#2018-07-04| .
#2018-07-05|2794.48
#2018-07-06|2808.88
#2018-07-09|2842.37
#2018-07-10|2832.93
#2018-07-11|2832.98
#2018-07-12|2820.46
#2018-07-13|2817.42
#2018-07-16|2829.80
#2018-07-17|2827.12
#2018-07-18|2845.15
#2018-07-19|2851.91
#2018-07-20|2878.42
#2018-07-23|2879.91
#2018-07-24|2886.58
#2018-07-25|2886.65
#2018-07-26|2936.03
#2018-07-27|2891.37
#2018-07-30|2916.85
#2018-07-31|2955.08
#2018-08-01|2969.33
#2018-08-02|2990.13
#2018-08-03|2963.94
#2018-08-06|2970.39
#2018-08-07|2957.65
#2018-08-08|2984.50
#2018-08-09|3004.81
#2018-08-10|3009.20
#2018-08-13|3017.73
#2018-08-14|3047.19
#2018-08-15|3045.62
#2018-08-16|3073.00
#2018-08-17|3067.55
#2018-08-20|3062.95
#2018-08-21|3077.71
#2018-08-22|3075.59
#2018-08-23|3069.58
#2018-08-24|3090.78
#2018-08-27|3074.21
#2018-08-28|3062.79
#2018-08-29|3063.86
#2018-08-30|3066.04
#2018-08-31|3082.91
#2018-09-03| .
#2018-09-04|3080.26
#2018-09-05|3090.34
#2018-09-06|3096.09
#2018-09-07|3101.13
#2018-09-10|3064.08
#2018-09-11|3056.80
#2018-09-12|3050.46
#2018-09-13|3085.51
#2018-09-14|3119.72
#2018-09-17|3076.88
#2018-09-18|3072.19
#2018-09-19|3065.91
#2018-09-20|3093.73
#2018-09-21|3101.14
#2018-09-24|3079.20
#2018-09-25|3087.02
#2018-09-26|3059.50
#2018-09-27|3049.40
#2018-09-28|3067.38
#2018-10-01|3014.48
#2018-10-02|3006.58
#2018-10-03|3030.51
#2018-10-04|3011.80
#2018-10-05|3007.15
#2018-10-08|3011.86
#2018-10-09|3034.26
#2018-10-10|2969.66
#2018-10-11|2879.00
#2018-10-12|2843.22
#2018-10-15|2842.20
#2018-10-16|2896.66
#2018-10-17|2909.19
#2018-10-18|2873.80
#2018-10-19|2868.89
#2018-10-22|2864.33
#2018-10-23|2851.66
#2018-10-24|2796.08
#2018-10-25|2852.84
#2018-10-26|2863.93
#2018-10-29|2918.93
#2018-10-30|2946.93
#2018-10-31|2923.92
#2018-11-01|2926.88
#2018-11-02|2948.19
#2018-11-05|2955.16
#2018-11-06|3002.11
#2018-11-07|3038.96
#2018-11-08|3029.21
#2018-11-09|2974.83
#2018-11-12|2943.26
#2018-11-13|2934.14
#2018-11-14|2903.47
#2018-11-15|2945.19
#2018-11-16|2964.54
#2018-11-19|2964.88
#2018-11-20|2932.69
#2018-11-21|2938.81
#2018-11-22| .
#2018-11-23|2946.11
#2018-11-26|2957.07
#2018-11-27|2924.40
#2018-11-28|2984.22
#2018-11-29|2976.39
#2018-11-30|2997.64
#2018-12-03|3006.37
#2018-12-04|2913.21
#2018-12-05| .
#2018-12-06|2921.11
#2018-12-07|2904.97
#2018-12-10|2886.28
#2018-12-11|2876.37
#2018-12-12|2878.82
#2018-12-13|2855.58
#2018-12-14|2834.38
#2018-12-17|2798.88
#2018-12-18|2775.43
#2018-12-19|2747.96
#2018-12-20|2732.05
#2018-12-21|2710.28
#2018-12-24|2649.86
#2018-12-25| .
#2018-12-26|2733.62
#2018-12-27|2759.63
#2018-12-28|2776.73
#2018-12-31|2797.19
#2019-01-01| .
#2019-01-02|2780.20
#2019-01-03|2754.05
#2019-01-04|2817.01
#2019-01-07|2796.76
#2019-01-08|2816.41
#2019-01-09|2828.54
#2019-01-10|2830.92
#2019-01-11|2817.07
#2019-01-14|2812.55
#2019-01-15|2812.50
#2019-01-16|2856.31
#2019-01-17|2865.57
#2019-01-18|2881.15
#2019-01-21| .
#2019-01-22|2842.55
#2019-01-23|2858.72
#2019-01-24|2831.43
#2019-01-25|2828.92
#2019-01-28|2821.41
#2019-01-29|2810.86
#2019-01-30|2826.17
#2019-01-31|2845.26
#2019-02-01|2855.23
#2019-02-04|2874.10
#2019-02-05|2860.15
#2019-02-06|2858.47
#2019-02-07|2865.67
#2019-02-08|2864.63
#2019-02-11|2880.02
#2019-02-12|2896.25
#2019-02-13|2912.32
#2019-02-14|2892.31
#2019-02-15|2936.46
#2019-02-18| .
#2019-02-19|2966.97
#2019-02-20|2992.59
#2019-02-21|2975.83
#2019-02-22|2979.03
#2019-02-25|2955.48
#2019-02-26|2937.40
#2019-02-27|2933.40
#2019-02-28|2932.93
#2019-03-01|2929.16
#2019-03-04|2912.86
#2019-03-05|2908.42
#2019-03-06|2862.56
#2019-03-07|2822.35
#2019-03-08|2812.13
#2019-03-11|2829.53
#2019-03-12|2821.36
#2019-03-13|2816.13
#2019-03-14|2821.14
#2019-03-15|2828.31
#2019-03-18|2839.22
#2019-03-19|2820.64
#2019-03-20|2797.52
#2019-03-21|2810.48
#2019-03-22|2771.07
#2019-03-25|2780.10
#2019-03-26|2799.16
#2019-03-27|2812.07
#2019-03-28|2810.21
#2019-03-29|2791.66
#2019-04-01|2811.91
#2019-04-02|2800.95
#2019-04-03|2790.22
#2019-04-04|2795.35
#2019-04-05|2813.85
#2019-04-08|2795.19
#2019-04-09|2766.31
#2019-04-10|2809.93
#2019-04-11|2823.16
#2019-04-12|2825.59
#2019-04-15|2815.68
#2019-04-16|2849.55
#2019-04-17|2845.16
#2019-04-18|2873.44
#2019-04-19| .
#2019-04-22|2849.30
#2019-04-23|2880.02
#2019-04-24|2889.91
#2019-04-25|2888.03
#2019-04-26|2917.82
#2019-04-29|2927.85
#2019-04-30|2962.21
#2019-05-01|2965.78
#2019-05-02|2975.87
#2019-05-03|3012.43
#2019-05-06|3016.70
#2019-05-07|2990.37
#2019-05-08|2992.11
#2019-05-09|3012.79
#2019-05-10|3008.08
#2019-05-13|2943.50
#2019-05-14|2963.78
#2019-05-15|2969.71
#2019-05-16|2995.71
#2019-05-17|2978.43
#2019-05-20|2977.36
#2019-05-21|2982.50
#2019-05-22|2989.57
#2019-05-23|2961.39
#2019-05-24|2985.31
#2019-05-27| .
#2019-05-28|2964.64
#2019-05-29|2957.57
#2019-05-30|2946.50
#2019-05-31|2955.57
#2019-06-03|2974.72
#2019-06-04|3009.89
#2019-06-05|3025.69
#2019-06-06|3023.37
#2019-06-07|3027.83
#2019-06-10|3030.48
#2019-06-11|3013.25
#2019-06-12|3025.45
#2019-06-13|3053.03
#2019-06-14|3058.57
#2019-06-17|3044.33
#2019-06-18|3059.58
#2019-06-19|3065.28
#2019-06-20|3087.57
#2019-06-21|3060.74
#2019-06-24|3041.71
#2019-06-25|3043.21
#2019-06-26|2986.33
#2019-06-27|3019.64
#2019-06-28|3052.11
#2019-07-01|3081.81
#2019-07-02|3089.25
#2019-07-03|3111.84
#2019-07-04| .
#2019-07-05|3133.81
#2019-07-08|3117.91
#2019-07-09|3130.80
#2019-07-10|3124.71
#2019-07-11|3121.76
#2019-07-12|3132.64
#2019-07-15|3112.63
#2019-07-16|3104.90
#2019-07-17|3083.54
#2019-07-18|3098.80
#2019-07-19|3069.14
#2019-07-22|3044.16
#2019-07-23|3052.57
#2019-07-24|3091.33
#2019-07-25|3075.52
#2019-07-26|3080.76
#2019-07-29|3052.04
#2019-07-30|3085.95
#2019-07-31|3080.69
#2019-08-01|3052.99
#2019-08-02|3066.20
#2019-08-05|2999.64
#2019-08-06|3044.52
#2019-08-07|3057.16
#2019-08-08|3095.91
#2019-08-09|3094.95
#2019-08-12|3082.12
#2019-08-13|3103.89
#2019-08-14|3037.35
#2019-08-15|3049.78
#2019-08-16|3099.88
#2019-08-19|3127.34
#2019-08-20|3096.11
#2019-08-21|3101.61
#2019-08-22|3100.50
#2019-08-23|3024.01
#2019-08-26|3057.59
#2019-08-27|3022.03
#2019-08-28|3018.94
#2019-08-29|3054.59
#2019-08-30|3065.96
#2019-09-02| .
#2019-09-03|3074.70
#2019-09-04|3101.92
#2019-09-05|3122.91
#2019-09-06|3120.39
#2019-09-09|3154.07
#2019-09-10|3142.33
#2019-09-11|3197.44
#2019-09-12|3184.64
#2019-09-13|3183.32
#2019-09-16|3180.82
#2019-09-17|3196.24
#2019-09-18|3195.03
#2019-09-19|3182.86
#2019-09-20|3184.00
#2019-09-23|3195.39
#2019-09-24|3188.84
#2019-09-25|3222.38
#2019-09-26|3201.02
#2019-09-27|3196.70
#2019-09-30|3210.33
#2019-10-01|3172.41
#2019-10-02|3134.30
#2019-10-03|3128.02
#2019-10-04|3178.95
#2019-10-07|3161.28
#2019-10-08|3117.83
#2019-10-09|3076.94
#2019-10-10|3088.67
#2019-10-11|3100.81
#2019-10-14|3100.42
#2019-10-15|3104.59
#2019-10-16|3112.89
#2019-10-17|3134.48
#2019-10-18|3146.84
#2019-10-21|3171.19
#2019-10-22|3134.29
#2019-10-23|3134.74
#2019-10-24|3100.51
#2019-10-25|3087.96
#2019-10-28|3063.97
#2019-10-29|3086.21
#2019-10-30|3051.88
#2019-10-31|3023.32
#2019-11-01|3065.78
#2019-11-04|3044.70
#2019-11-05|3051.13
#2019-11-06|3108.39
#2019-11-07|3102.46
#2019-11-08|3098.99
#2019-11-11|3093.11
#2019-11-12|3113.72
#2019-11-13|3098.50
#2019-11-14|3095.07
#2019-11-15|3067.52
#2019-11-18|3067.42
#2019-11-19|3063.85
#2019-11-20|3062.91
#2019-11-21|3037.97
#2019-11-22|3042.81
#2019-11-25|3075.64
#2019-11-26|3109.24
#2019-11-27|3130.12
#2019-11-28|3130.12
#2019-11-29|3124.45
#2019-12-02|3096.42
#2019-12-03|3066.43
#2019-12-04|3065.63
#2019-12-05|3078.85
#2019-12-06|3109.05
#2019-12-09|3123.25
#2019-12-10|3131.94
#2019-12-11|3123.10
#2019-12-12|3139.85
#2019-12-13|3127.94
#2019-12-16|3144.10
#2019-12-17|3167.26
#2019-12-18|3144.34
#2019-12-19|3155.49
#2019-12-20|3148.06
#2019-12-23|3101.66
#2019-12-24|3118.43
#2019-12-25| .
#2019-12-26|3103.45
#2019-12-27|3094.33
#2019-12-30|3105.16
#2019-12-31|3109.32
#2020-01-01| .
#2020-01-02|3117.85
#2020-01-03|3128.33
#2020-01-06|3131.41
#2020-01-07|3093.01
#2020-01-08|3090.25
#2020-01-09|3093.98
#2020-01-10|3068.50
#2020-01-13|3080.01
#2020-01-14|3082.06
#2020-01-15|3091.50
#2020-01-16|3123.59
#2020-01-17|3131.09
#2020-01-20| .
#2020-01-21|3116.12
#2020-01-22|3133.92
#2020-01-23|3092.13
#2020-01-24|3063.40
#2020-01-27|3037.70
#2020-01-28|3046.52
#2020-01-29|3018.39
#2020-01-30|3051.34
#2020-01-31|2996.14
#2020-02-03|3023.02
#2020-02-04|3032.49
#2020-02-05|3094.00
#2020-02-06|3088.65
#2020-02-07|3064.46
#2020-02-10|3091.83
#2020-02-11|3102.89
#2020-02-12|3080.52
#2020-02-13|3079.36
#2020-02-14|3077.58
#2020-02-17| .
#2020-02-18|3062.30
#2020-02-19|3058.42
#2020-02-20|3047.86
#2020-02-21|3057.41
#2020-02-24|3010.72
#2020-02-25|2942.83
#2020-02-26|2937.60
#2020-02-27|2833.33
#2020-02-28|2684.62
#2020-03-02|2779.21
#2020-03-03|2705.94
#2020-03-04|2791.94
#2020-03-05|2717.23
#2020-03-06|2685.55
#2020-03-09|2493.54
#2020-03-10|2526.96
#2020-03-11|2394.32
#2020-03-12|2152.80
#2020-03-13|2314.85
#2020-03-16|2098.31
#2020-03-17|2260.71
#2020-03-18|1959.09
#2020-03-19|2044.85
#2020-03-20|2009.52
#2020-03-23|2017.24
#2020-03-24|2226.96
#2020-03-25|2201.50
#2020-03-26|2332.51
#2020-03-27|2230.76
#2020-03-30|2304.23
#2020-03-31|2333.15
#2020-04-01|2189.73
#2020-04-02|2224.98
#2020-04-03|2127.94
#2020-04-06|2234.91
#2020-04-07|2220.86
#2020-04-08|2265.29
#2020-04-09|2411.08
#2020-04-10|2411.08
#2020-04-13|2311.46
#2020-04-14|2314.35
#2020-04-15|2227.37
#2020-04-16|2221.10
#2020-04-17|2311.30
#2020-04-20|2295.81
#2020-04-21|2237.93
#2020-04-22|2241.84
#2020-04-23|2239.71
#2020-04-24|2253.05
#2020-04-27|2355.42
#2020-04-28|2394.96
#2020-04-29|2494.27
#2020-04-30|2402.13
#2020-05-01|2297.77
#2020-05-04|2301.83
#2020-05-05|2264.96
#2020-05-06|2181.11
#2020-05-07|2230.17
#2020-05-08|2254.60
#2020-05-11|2201.88
#2020-05-12|2108.24
#2020-05-13|2023.43
#2020-05-14|2029.14
#2020-05-15|2063.13
#2020-05-18|2200.13
#2020-05-19|2145.25
#2020-05-20|2205.43
#2020-05-21|2204.30
#2020-05-22|2223.21
#2020-05-25|2223.21
#2020-05-26|2282.02
#2020-05-27|2351.99
#2020-05-28|2343.49
#2020-05-29|2303.18
#2020-06-01|2289.78
#2020-06-02|2299.42
#2020-06-03|2397.74
#2020-06-04|2399.71
#2020-06-05|2497.55
#2020-06-08|2541.78
#2020-06-09|2498.04
#2020-06-10|2398.95
#2020-06-11|2257.55
#2020-06-12|2308.83
#2020-06-15|2339.62
#2020-06-16|2383.20
#2020-06-17|2337.71
#2020-06-18|2332.01
#2020-06-19|2319.39
#2020-06-22|2327.69
#2020-06-23|2347.44
#2020-06-24|2291.89
#2020-06-25|2336.18
#2020-06-26|2281.95
#2020-06-29|2347.93
#2020-06-30|2388.57
#2020-07-01|2351.69
#2020-07-02|2352.40
#2020-07-03| .
#2020-07-06|2376.83
#2020-07-07|2308.21
#2020-07-08|2323.41
#2020-07-09|2276.34
#2020-07-10|2350.22
#2020-07-13|2334.32
#2020-07-14|2356.20
#2020-07-15|2393.53
#2020-07-16|2397.42
#2020-07-17|2379.64
#2020-07-20|2355.42
#2020-07-21|2403.64
#2020-07-22|2395.11
#2020-07-23|2411.84
#2020-07-24|2381.29
#2020-07-27|2355.62
#2020-07-28|2362.15
#2020-07-29|2408.69
#2020-07-30|2387.13
#2020-07-31|2402.76
#2020-08-03|2435.17
#2020-08-04|2408.30
#2020-08-05|2463.84
#2020-08-06|2477.27
#2020-08-07|2577.66
#2020-08-10|2639.33
#2020-08-11|2618.63
#2020-08-12|2582.30
#2020-08-13|2554.16
#2020-08-14|2549.95
#2020-08-17|2529.58
#2020-08-18|2527.61
#2020-08-19|2536.65
#2020-08-20|2516.71
#2020-08-21|2498.60
#2020-08-24|2551.11
#2020-08-25|2556.48
#2020-08-26|2511.20
#2020-08-27|2548.45
#2020-08-28|2565.29
#2020-08-31|2550.43
#2020-09-01|2563.53
#2020-09-02|2589.91
#2020-09-03|2540.51
#2020-09-04|2537.71
#2020-09-07| .
#2020-09-08|2457.67
#2020-09-09|2486.13
#2020-09-10|2445.02
#2020-09-11|2425.30
#2020-09-14|2445.98
#2020-09-15|2401.50
#2020-09-16|2400.22
#2020-09-17|2385.75
#2020-09-18|2372.31
#2020-09-21|2316.80
#2020-09-22|2320.98
#2020-09-23|2267.83
#2020-09-24|2284.05
#2020-09-25|2292.21
#2020-09-28|2351.90
#2020-09-29|2340.04
#2020-09-30|2358.61
#2020-10-01|2380.47
#2020-10-02|2427.13
#2020-10-05|2490.93
#2020-10-06|2461.95
#2020-10-07|2479.33
#2020-10-08|2486.86
#2020-10-09|2492.07
#2020-10-12|2550.80
#2020-10-13|2481.59
#2020-10-14|2468.30
#2020-10-15|2499.81
#2020-10-16|2505.47
#2020-10-19|2476.64
#2020-10-20|2504.55
#2020-10-21|2566.83
#2020-10-22|2599.49
#2020-10-23|2618.81
#2020-10-26|2577.55
#2020-10-27|2514.01
#2020-10-28|2456.86
#2020-10-29|2489.32
#2020-10-30|2442.35
#2020-11-02|2500.48
#2020-11-03|2544.29
#2020-11-04|2493.06
#2020-11-05|2537.96
#2020-11-06|2517.84
#2020-11-09|2674.59
#2020-11-10|2746.99
#2020-11-11|2690.58
#2020-11-12|2630.72
#2020-11-13|2689.93
#2020-11-16|2778.77
#2020-11-17|2759.97
#2020-11-18|2746.30
#2020-11-19|2733.36
#2020-11-20|2725.13
#2020-11-23|2748.40
#2020-11-24|2811.75
#2020-11-25|2777.23
#2020-11-26|2777.23
#2020-11-27|2744.40
#2020-11-30|2653.06
#2020-12-01|2709.77
#2020-12-02|2713.69
#2020-12-03|2705.80
#2020-12-04|2772.49
#2020-12-07|2746.24
#2020-12-08|2775.12
#2020-12-09|2808.54
#2020-12-10|2828.21
#2020-12-11|2810.04
#2020-12-14|2821.37
#2020-12-15|2898.12
#2020-12-16|2901.13
#2020-12-17|2898.49
#2020-12-18|2870.90
#2020-12-21|2830.85
#2020-12-22|2818.73
#2020-12-23|2852.04
#2020-12-24|2849.20
#2020-12-25|2849.20
#2020-12-28|2860.47
#2020-12-29|2826.84
#2020-12-30|2830.09
#2020-12-31|2852.94
#2021-01-01|2852.94
#2021-01-04|2811.66
#2021-01-05|2838.03
#2021-01-06|2998.66
#2021-01-07|3007.15
#2021-01-08|2996.70
#2021-01-11|2996.84
#2021-01-12|3022.23
#2021-01-13|2998.52
#2021-01-14|3010.51
#2021-01-15|2983.38
#2021-01-18|2983.38
#2021-01-19|2988.70
#2021-01-20|3006.59
#2021-01-21|2937.66
#2021-01-22|2930.75
#2021-01-25|2930.30
#2021-01-26|2903.60
#2021-01-27|2851.01
#2021-01-28|2851.00
#2021-01-29|2797.43
#2021-02-01|2830.94
#2021-02-02|2857.47
#2021-02-03|2849.81
#2021-02-04|2889.33
#2021-02-05|2898.36
#2021-02-08|2938.23
#2021-02-09|2974.43
#2021-02-10|2988.91
#2021-02-11|3033.37
#2021-02-12|3021.28
#2021-02-15|3021.28
#2021-02-16|2993.05
#2021-02-17|3019.91
#2021-02-18|3013.52
#2021-02-19|3009.61
#2021-02-22|3044.36
#2021-02-23|3056.36
#2021-02-24|3094.24
#2021-02-25|3031.54
#2021-02-26|3021.23
#2021-03-01|3116.29
#2021-03-02|3076.26
#2021-03-03|3094.61
#2021-03-04|3059.35
#2021-03-05|3144.83
#2021-03-08|3240.21
#2021-03-09|3228.13
#2021-03-10|3287.68
#2021-03-11|3286.11
#2021-03-12|3295.43
#2021-03-15|3315.76
#2021-03-16|3282.61
#2021-03-17|3293.92
#2021-03-18|3306.35
#2021-03-19|3265.05
#2021-03-22|3201.20
#2021-03-23|3164.75
#2021-03-24|3153.18
#2021-03-25|3204.84
#2021-03-26|3235.86
#2021-03-29|3187.89
#2021-03-30|3193.99
#2021-03-31|3180.52
#2021-04-01|3211.54
#2021-04-02|3211.54
#2021-04-05|3244.59
#2021-04-06|3250.60
#2021-04-07|3241.33
#2021-04-08|3264.31
#2021-04-09|3278.87
#2021-04-12|3282.61
#2021-04-13|3262.70
#2021-04-14|3295.91
#2021-04-15|3302.27
#2021-04-16|3316.96
#2021-04-19|3301.12
#2021-04-20|3271.73
#2021-04-21|3319.44
#2021-04-22|3276.09
#2021-04-23|3315.74
#2021-04-26|3313.84
#2021-04-27|3312.96
#2021-04-28|3285.09
#2021-04-29|3327.85
#2021-04-30|3307.65
#2021-05-03|3348.38
#2021-05-04|3353.03
#2021-05-05|3336.57
#2021-05-06|3344.68
#2021-05-07|3346.96
#2021-05-10|3284.46
#2021-05-11|3223.29
#2021-05-12|3167.81
#2021-05-13|3248.36
#2021-05-14|3279.93
#2021-05-17|3265.92
#2021-05-18|3231.23
#2021-05-19|3224.05
#2021-05-20|3243.95
#2021-05-21|3248.10
#2021-05-24|3241.88
#2021-05-25|3184.17
#2021-05-26|3216.76
#2021-05-27|3245.61
#2021-05-28|3258.57
#2021-05-31|3258.57
#2021-06-01|3265.00
#2021-06-02|3245.47
#2021-06-03|3225.52
#2021-06-04|3222.48
#2021-06-07|3210.40
#2021-06-08|3245.93
#2021-06-09|3216.65
#2021-06-10|3200.82
#2021-06-11|3230.98
#2021-06-14|3212.38
#2021-06-15|3249.03
#2021-06-16|3227.29
#2021-06-17|3172.73
#2021-06-18|3097.98
#2021-06-21|3164.67
#2021-06-22|3173.51
#2021-06-23|3167.22
#2021-06-24|3199.77
#2021-06-25|3223.26
#2021-06-28|3187.43
#2021-06-29|3200.26
#2021-06-30|3204.65
#2021-07-01|3243.49
#2021-07-02|3221.60
#2021-07-05|3221.60
#2021-07-06|3185.77
#2021-07-07|3187.96
#2021-07-08|3112.50
#2021-07-09|3176.46
#2021-07-12|3229.67
#2021-07-13|3180.12
#2021-07-14|3179.04
#2021-07-15|3225.70
#2021-07-16|3239.58
#2021-07-19|3154.43
#2021-07-20|3199.63
#2021-07-21|3226.64
#2021-07-22|3172.80
#2021-07-23|3201.64
#2021-07-26|3229.75
#2021-07-27|3236.95
#2021-07-28|3234.60
#2021-07-29|3287.73
#2021-07-30|3282.06
#2021-08-02|3264.58
#2021-08-03|3266.28
#2021-08-04|3250.79
#2021-08-05|3289.84
#2021-08-06|3349.59
#2021-08-09|3356.93
#2021-08-10|3373.69
#2021-08-11|3393.08
#2021-08-12|3376.38
#2021-08-13|3357.56
#2021-08-16|3360.49
#2021-08-17|3358.43
#2021-08-18|3336.68
#2021-08-19|3321.81
#2021-08-20|3355.68
#2021-08-23|3358.95
#2021-08-24|3355.06
#2021-08-25|3344.40
#2021-08-26|3305.72
#2021-08-27|3383.79
#2021-08-30|3342.44
#2021-08-31|3337.00
#2021-09-01|3334.41
#2021-09-02|3320.62
#2021-09-03|3299.41
#2021-09-06|3299.41
#2021-09-07|3233.49
#2021-09-08|3248.04
#2021-09-09|3234.26
#2021-09-10|3195.36
#2021-09-13|3218.46
#2021-09-14|3175.59
#2021-09-15|3165.07
#2021-09-16|3142.35
#2021-09-17|3150.15
#2021-09-20|3110.63
#2021-09-21|3098.43
#2021-09-22|3130.02
#2021-09-23|3157.44
#2021-09-24|3168.48
#2021-09-27|3212.01
#2021-09-28|3148.21
#2021-09-29|3183.25
#2021-09-30|3166.72
#2021-10-01|3203.87
#2021-10-04|3181.73
#2021-10-05|3222.80
#2021-10-06|3238.66
#2021-10-07|3284.06
#2021-10-08|3280.09
#2021-10-11|3257.71
#2021-10-12|3268.96
#2021-10-13|3269.03
#2021-10-14|3321.62
#2021-10-15|3323.81
#2021-10-18|3306.10
#2021-10-19|3317.45
#2021-10-20|3349.05
#2021-10-21|3373.18
#2021-10-22|3367.12
#2021-10-25|3383.75
#2021-10-26|3351.26
#2021-10-27|3292.87
#2021-10-28|3353.18
#2021-10-29|3371.32
#2021-11-01|3449.34
#2021-11-02|3458.54
#2021-11-03|3468.81
#2021-11-04|3429.73
#2021-11-05|3485.83
#2021-11-08|3491.43
#2021-11-09|3441.33
#2021-11-10|3426.68
#2021-11-11|3450.89
#2021-11-12|3439.38
#2021-11-15|3423.60
#2021-11-16|3421.83
#2021-11-17|3394.98
#2021-11-18|3364.42
#2021-11-19|3354.62
#2021-11-22|3386.81
#2021-11-23|3409.96
#2021-11-24|3380.18
#2021-11-25|3380.18
#2021-11-26|3277.79
#2021-11-29|3246.49
#2021-11-30|3189.59
#2021-12-01|3165.44
#2021-12-02|3249.00
#2021-12-03|3190.82
#2021-12-06|3247.72
#2021-12-07|3269.17
#2021-12-08|3279.47
#2021-12-09|3229.94
#2021-12-10|3235.08
#2021-12-13|3222.79
#2021-12-14|3237.69
#2021-12-15|3255.91
#2021-12-16|3263.60
#2021-12-17|3224.46
#2021-12-20|3162.55
#2021-12-21|3222.47
#2021-12-22|3254.68
#2021-12-23|3294.73
#2021-12-24|3294.73
#2021-12-27|3329.62
#2021-12-28|3364.89
#2021-12-29|3369.50
#2021-12-30|3367.39
#2021-12-31|3389.42
#2022-01-03|3360.34
#2022-01-04|3379.98
#2022-01-05|3347.49
#2022-01-06|3398.90
#2022-01-07|3426.98
#2022-01-10|3421.23
#2022-01-11|3443.04
#2022-01-12|3428.87
#2022-01-13|3418.08
#2022-01-14|3411.27
#2022-01-17|3411.27
#2022-01-18|3344.64
#2022-01-19|3266.82
#2022-01-20|3235.51
#2022-01-21|3203.45
#2022-01-24|3253.71
#2022-01-25|3241.92
#2022-01-26|3218.15
#2022-01-27|3174.95
#2022-01-28|3249.01
#2022-01-31|3303.08
#2022-02-01|3320.90
#2022-02-02|3327.63
#2022-02-03|3306.43
#2022-02-04|3310.60
#2022-02-07|3324.18
#2022-02-08|3360.25
#2022-02-09|3324.70
#2022-02-10|3289.20
#2022-02-11|3257.96
#2022-02-14|3238.88
#2022-02-15|3302.56
#2022-02-16|3310.25
#2022-02-17|3263.03
#2022-02-18|3288.72
#2022-02-21|3288.72
#2022-02-22|3260.12
#2022-02-23|3215.38
#2022-02-24|3240.69
#2022-02-25|3352.96
#2022-02-28|3327.18
#2022-03-01|3224.54
#2022-03-02|3300.04
#2022-03-03|3292.56
#2022-03-04|3266.77
#2022-03-07|3202.25
#2022-03-08|3177.31
#2022-03-09|3245.60
#2022-03-10|3226.98
#2022-03-11|3202.85
#2022-03-14|3231.61
#2022-03-15|3261.71
#2022-03-16|3300.40
#2022-03-17|3317.72
#2022-03-18|3306.36
#2022-03-21|3330.39
#2022-03-22|3355.96
#2022-03-23|3316.89
#2022-03-24|3349.08
#2022-03-25|3391.12
#2022-03-28|3369.32
#2022-03-29|3407.65
#2022-03-30|3391.83
#2022-03-31|3380.44
#2022-04-01|3446.22
#2022-04-04|3394.74
#2022-04-05|3346.45
#2022-04-06|3336.63
#2022-04-07|3314.35
#2022-04-08|3287.62
#2022-04-11|3247.77
#2022-04-12|3238.57
#2022-04-13|3266.26
#2022-04-14|3255.25
#2022-04-15|3255.25
#2022-04-18|3245.23
#2022-04-19|3260.86
#2022-04-20|3299.00
#2022-04-21|3294.52
#2022-04-22|3216.84
#2022-04-25|3215.83
#2022-04-26|3150.64
#2022-04-27|3169.44
#2022-04-28|3208.78
#2022-04-29|3138.18
#2022-05-02|3167.45
#2022-05-03|3169.56
#2022-05-04|3237.93
#2022-05-05|3137.67
#2022-05-06|3135.91
#2022-05-09|3110.76
#2022-05-10|3037.00
#2022-05-11|3037.10
#2022-05-12|3057.53
#2022-05-13|3090.78
#2022-05-16|3095.99
#2022-05-17|3176.69
#2022-05-18|3132.78
#2022-05-19|3121.42
#2022-05-20|3095.87
#2022-05-23|3120.62
#2022-05-24|3130.21
#2022-05-25|3154.33
#2022-05-26|3214.27
#2022-05-27|3253.94
#2022-05-30|3253.94
#2022-05-31|3250.65
#2022-06-01|3231.09
#2022-06-02|3269.96
#2022-06-03|3246.59
#2022-06-06|3274.39
#2022-06-07|3288.71
#2022-06-08|3240.29
#2022-06-09|3183.76
#2022-06-10|3137.29
#2022-06-13|3069.43
#2022-06-14|3096.10
#2022-06-15|3077.52
#2022-06-16|2971.42
#2022-06-17|3005.73
#2022-06-20|3005.73
#2022-06-21|3028.47
#2022-06-22|3054.84
#2022-06-23|3070.01
#2022-06-24|3185.05
#2022-06-27|3174.02
#2022-06-28|3171.72
#2022-06-29|3136.55
#2022-06-30|3189.81
#2022-07-01|3231.90
#2022-07-04|3231.90
#2022-07-05|3217.16
#2022-07-06|3166.68
#2022-07-07|3179.47
#2022-07-08|3160.78
#2022-07-11|3145.07
#2022-07-12|3123.73
#2022-07-13|3117.52
#2022-07-14|3018.64
#2022-07-15|3058.15
#2022-07-18|3005.02
#2022-07-19|3074.14
#2022-07-20|3072.71
#2022-07-21|3089.02
#2022-07-22|3050.06
#2022-07-25|3085.41
#2022-07-26|3101.68
#2022-07-27|3110.99
#2022-07-28|3075.74
#2022-07-29|3096.47
#2022-08-01|3084.57
#2022-08-02|3059.93
#2022-08-03|3067.73
#2022-08-04|3016.98
#2022-08-05|3076.17
#2022-08-08|3098.91
#2022-08-09|3114.67
#2022-08-10|3153.63
#2022-08-11|3195.60
#2022-08-12|3247.54
#2022-08-15|3267.99
#2022-08-16|3268.24
#2022-08-17|3255.65
#2022-08-18|3254.54
#2022-08-19|3239.34
#2022-08-22|3185.97
#2022-08-23|3161.49
#2022-08-24|3162.44
#2022-08-25|3205.90
#2022-08-26|3160.42
#2022-08-29|3132.49
#2022-08-30|3114.01
#2022-08-31|3080.15
#2022-09-01|3086.83
#2022-09-02|3089.54
#2022-09-05|3089.54
#2022-09-06|3072.42
#2022-09-07|3129.99
#2022-09-08|3135.68
#2022-09-09|3136.65
#2022-09-12|3172.63
#2022-09-13|3099.27
#2022-09-14|3113.01
#2022-09-15|3106.59
#2022-09-16|3103.28
#2022-09-19|3131.01
#2022-09-20|3082.21
#2022-09-21|3039.65
#2022-09-22|2945.38
#2022-09-23|2885.55
#2022-09-26|2810.07
#2022-09-27|2839.45
#2022-09-28|2890.54
#2022-09-29|2869.79
#2022-09-30|2849.88
#2022-10-03|2881.91
#2022-10-04|3004.94
#2022-10-05|2983.35
#2022-10-06|2946.15
#2022-10-07|2899.27
#2022-10-10|2933.48
#2022-10-11|2955.62
#2022-10-12|2917.21
#2022-10-13|3018.70
#2022-10-14|2987.15
#2022-10-17|3011.20
#2022-10-18|3034.98
#2022-10-19|3011.35
#2022-10-20|2939.37
#2022-10-21|2974.65
#2022-10-24|3002.99
#2022-10-25|3041.87
#2022-10-26|3041.00
#2022-10-27|3055.53
#2022-10-28|3129.24
#2022-10-31|3171.23
#2022-11-01|3161.15
#2022-11-02|3126.24
#2022-11-03|3048.50
#2022-11-04|3079.88
#2022-11-07|3084.81
#2022-11-08|3083.56
#2022-11-09|3041.25
#2022-11-10|3141.79
#2022-11-11|3106.39
#2022-11-14|3068.50
#2022-11-15|3102.86
#2022-11-16|3101.23
#2022-11-17|3108.34
#2022-11-18|3108.29
#2022-11-21|3119.76
#2022-11-22|3152.41
#2022-11-23|3163.85
#2022-11-24|3163.85
#2022-11-25|3194.59
#2022-11-28|3179.30
#2022-11-29|3216.27
#2022-11-30|3252.37
#2022-12-01|3221.18
#2022-12-02|3223.49
#2022-12-05|3162.10
#2022-12-06|3148.77
#2022-12-07|3112.27
#2022-12-08|3137.07
#2022-12-09|3112.49
#2022-12-12|3107.33
#2022-12-13|3108.90
#2022-12-14|3100.58
#2022-12-15|3069.75
#2022-12-16|3055.07
#2022-12-19|3060.87
#2022-12-20|3089.06
#2022-12-21|3140.60
#2022-12-22|3111.21
#2022-12-23|3141.89
#2022-12-26|3141.89
#2022-12-27|3127.20
#2022-12-28|3087.09
#2022-12-29|3126.34
#2022-12-30|3128.90
#2023-01-02|3128.90
#2023-01-03|3139.49
#2023-01-04|3165.88
#2023-01-05|3140.78
#2023-01-06|3194.81
#2023-01-09|3153.36
#2023-01-10|3197.97
#2023-01-11|3208.19
#2023-01-12|3219.75
#2023-01-13|3255.82
#2023-01-16|3255.82
#2023-01-17|3242.89
#2023-01-18|3225.72
#2023-01-19|3225.70
#2023-01-20|3256.92
#2023-01-23|3272.78
#2023-01-24|3273.21
#2023-01-25|3288.07
#2023-01-26|3343.59
#2023-01-27|3310.96
#2023-01-30|3292.68
#2023-01-31|3358.80
#2023-02-01|3337.41
#2023-02-02|3335.85
#2023-02-03|3347.81
#2023-02-06|3344.01
#2023-02-07|3385.02
#2023-02-08|3355.05
#2023-02-09|3312.24
#2023-02-10|3346.47
#2023-02-13|3370.19
#2023-02-14|3347.25
#2023-02-15|3373.69
#2023-02-16|3368.41
#2023-02-17|3420.09
#2023-02-20|3420.09
#2023-02-21|3342.98
#2023-02-22|3338.61
#2023-02-23|3335.93
#2023-02-24|3340.22
#2023-02-27|3340.26
#2023-02-28|3357.09
#2023-03-01|3313.62
#2023-03-02|3317.38
#2023-03-03|3318.95
#2023-03-06|3277.34
#2023-03-07|3241.91
#2023-03-08|3225.47
#2023-03-09|3167.14
#2023-03-10|3129.20
#2023-03-13|3012.95
#2023-03-14|3090.40
#2023-03-15|3008.92
#2023-03-16|3072.38
#2023-03-17|2950.62
#2023-03-20|2993.50
#2023-03-21|3053.20
#2023-03-22|2969.75
#2023-03-23|2932.31
#2023-03-24|2984.47
#2023-03-27|3010.96
#2023-03-28|3029.94
#2023-03-29|3036.74
#2023-03-30|3037.70
#2023-03-31|3072.06
#2023-04-03|3075.78
#2023-04-04|3049.81
#2023-04-05|3065.32
#2023-04-06|3085.48
#2023-04-07|3085.48
#2023-04-10|3111.97
#2023-04-11|3127.91
#2023-04-12|3141.65
#2023-04-13|3152.51
#2023-04-14|3118.09
#2023-04-17|3134.43
#2023-04-18|3134.66
#2023-04-19|3164.71
#2023-04-20|3186.53
#2023-04-21|3182.83
#2023-04-24|3166.04
#2023-04-25|3135.45
#2023-04-26|3103.30
#2023-04-27|3123.22
#2023-04-28|3116.66
#2023-05-01|3137.72
#2023-05-02|3073.66
#2023-05-03|3106.53
#2023-05-04|3067.53
#2023-05-05|3126.48
#2023-05-08|3140.88
#2023-05-09|3137.63
#2023-05-10|3111.86
#2023-05-11|3077.58
#2023-05-12|3083.12
#2023-05-15|3085.12
#2023-05-16|3084.31
#2023-05-17|3091.08
#2023-05-18|3125.38
#2023-05-19|3098.78
#2023-05-22|3096.67
#2023-05-23|3074.59
#2023-05-24|3024.44
#2023-05-25|2995.87
#2023-05-26|3000.00
#2023-05-29|3000.00
#2023-05-30|3014.27
#2023-05-31|2992.47
#2023-06-01|3015.79
#2023-06-02|3116.13
#2023-06-05|3071.52
#2023-06-06|3147.80
#2023-06-07|3180.66
#2023-06-08|3167.67
#2023-06-09|3150.74
#2023-06-12|3135.15
#2023-06-13|3132.31
#2023-06-14|3104.40
#2023-06-15|3118.09
#2023-06-16|3129.16
#2023-06-19|3129.16
#2023-06-20|3110.59
#2023-06-21|3111.74
#2023-06-22|3111.84
#2023-06-23|3068.84
#2023-06-26|3067.35
#2023-06-27|3080.01
#2023-06-28|3067.79
#2023-06-29|3107.38
#2023-06-30|3107.97
#2023-07-03|3113.37
#2023-07-04|3113.37
#2023-07-05|3081.15
#2023-07-06|3064.30
#2023-07-07|3113.70
#2023-07-10|3113.35
#2023-07-11|3126.30
#2023-07-12|3170.21
#2023-07-13|3207.69
#2023-07-14|3175.66
#2023-07-17|3215.69
#2023-07-18|3231.34
#2023-07-19|3272.39
#2023-07-20|3306.41
#2023-07-21|3309.52
#2023-07-24|3330.61
#2023-07-25|3319.76
#2023-07-26|3368.49
#2023-07-27|3341.09
#2023-07-28|3326.56
#2023-07-31|3327.39
#2023-08-01|3343.83
#2023-08-02|3324.79
#2023-08-03|3315.92
#2023-08-04|3333.18
#2023-08-07|3348.72
#2023-08-08|3314.09
#2023-08-09|3291.96
#2023-08-10|3268.13
#2023-08-11|3266.35
#2023-08-14|3244.70
#2023-08-15|3219.93
#2023-08-16|3217.74
#2023-08-17|3199.44
#2023-08-18|3190.98
#2023-08-21|3158.63
#2023-08-22|3120.86
#2023-08-23|3143.62
#2023-08-24|3167.96
#2023-08-25|3161.37
#2023-08-28|3163.69
#2023-08-29|3177.63
#2023-08-30|3193.49
#2023-08-31|3190.34
#2023-09-01|3235.39
#2023-09-04|3235.39
#2023-09-05|3166.65
#2023-09-06|3148.18
#2023-09-07|3148.18
#2023-09-08|3137.62
#2023-09-11|3160.75
#2023-09-12|3197.51
#2023-09-13|3187.22
#2023-09-14|3215.68
#2023-09-15|3193.70
#2023-09-18|3190.50
#2023-09-19|3189.61
#2023-09-20|3184.08
#2023-09-21|3168.43
#2023-09-22|3187.28
#2023-09-25|3199.01
#2023-09-26|3162.95
#2023-09-27|3165.01
#2023-09-28|3173.69
#2023-09-29|3131.71
#2023-10-02|3098.19
#2023-10-03|3052.49
#2023-10-04|3099.22
#2023-10-05|3132.73
#2023-10-06|3126.12
#2023-10-09|3130.32
#2023-10-10|3108.88
#2023-10-11|3133.40
#2023-10-12|3127.37
#2023-10-13|3137.79
#2023-10-16|3206.28
#2023-10-17|3257.21
#2023-10-18|3226.91
#2023-10-19|3156.05
#2023-10-20|3106.57
#2023-10-23|3088.06
#2023-10-24|3107.68
#2023-10-25|3112.27
#2023-10-26|3126.54
#2023-10-27|3077.67
#2023-10-30|3122.36
#2023-10-31|3150.92
#2023-11-01|3213.53
#2023-11-02|3214.92
#2023-11-03|3254.51
#2023-11-06|3244.33
#2023-11-07|3235.56
#2023-11-08|3245.59
#2023-11-09|3206.23
#2023-11-10|3224.49
#2023-11-13|3216.03
#2023-11-14|3295.10
#2023-11-15|3250.39
#2023-11-16|3234.89
#2023-11-17|3256.28
#2023-11-20|3260.19
#2023-11-21|3274.14
#2023-11-22|3306.61
#2023-11-23|3306.61
#2023-11-24|3332.60
#2023-11-27|3362.11
#2023-11-28|3324.96
#2023-11-29|3313.32
#2023-11-30|3349.63
#2023-12-01|3375.04
#2023-12-04|3417.28
#2023-12-05|3405.13
#2023-12-06|3375.20
#2023-12-07|3372.11
#2023-12-08|3438.43
#2023-12-11|3456.69
#2023-12-12|3473.95
#2023-12-13|3499.94
#2023-12-14|3467.71
#2023-12-15|3411.16
#2023-12-18|3429.83
#2023-12-19|3467.71
#2023-12-20|3416.87
#2023-12-21|3432.08
#2023-12-22|3462.80
#2023-12-25|3462.80
#2023-12-26|3460.46
#2023-12-27|3466.36
#2023-12-28|3471.51
#2023-12-29|3469.43
#2024-01-01|3469.43
#2024-01-02|3478.05
#2024-01-03|3460.66
#2024-01-04|3479.13
#2024-01-05|3474.57
#2024-01-08|3482.38
#2024-01-09|3431.07
#2024-01-10|3443.84
#2024-01-11|3454.41
#2024-01-12|3462.24
#2024-01-15|3462.24
#2024-01-16|3445.10
#2024-01-17|3465.30
#2024-01-18|3514.60
#2024-01-19|3564.66
#2024-01-22|3640.75
#2024-01-23|3596.07
#2024-01-24|3634.62
#2024-01-25|3652.94
#2024-01-26|3655.29
#2024-01-29|3680.08
#2024-01-30|3693.24
#2024-01-31|3636.75
#2024-02-01|3626.38
#2024-02-02|3614.38
#2024-02-05|3602.16
#2024-02-06|3597.32
#2024-02-07|3579.40
#2024-02-08|3603.62
#2024-02-09|3656.27
#2024-02-12|3710.83
#2024-02-13|3665.63
#2024-02-14|3744.95
#2024-02-15|3832.23
#2024-02-16|3831.47
#2024-02-19|3831.47
#2024-02-20|3821.73
#2024-02-21|3825.95
#2024-02-22|3839.06
#2024-02-23|3871.89
#2024-02-26|3866.67
#2024-02-27|3874.74
#2024-02-28|3928.06
#2024-02-29|3900.14
#2024-03-01|3861.41
#2024-03-04|3832.16
#2024-03-05|3803.13
#2024-03-06|3834.77
#2024-03-07|3839.09
#2024-03-08|3821.28
#2024-03-11|3822.41
#2024-03-12|3841.38
#2024-03-13|3846.43
#2024-03-14|3844.70
#2024-03-15|3872.99
#2024-03-18|3834.19
#2024-03-19|3864.27
#2024-03-20|3917.14
#2024-03-21|3916.88
#2024-03-22|3862.33
#2024-03-25|3884.52
#2024-03-26|3905.27
#2024-03-27|3964.50
#2024-03-28|3982.70
#2024-03-29|3982.70
#2024-04-01|3935.40
#2024-04-02|3902.46
#2024-04-03|3920.04
#2024-04-04|3871.75
#2024-04-05|3884.78
#2024-04-08|3891.91
#2024-04-09|3846.06
#2024-04-10|3813.35
#2024-04-11|3758.52
#2024-04-12|3735.58
#2024-04-15|3723.41
#2024-04-16|3741.44
#2024-04-17|3697.91
#2024-04-18|3729.35
#2024-04-19|3816.40
#2024-04-22|3830.24
#2024-04-23|3857.31
#2024-04-24|3865.97
#2024-04-25|3829.25
#2024-04-26|3802.55
#2024-04-29|3823.61
#2024-04-30|3794.60
#2024-05-01|3844.48
#2024-05-02|3879.67
#2024-05-03|3883.31
#2024-05-06|3943.72
#2024-05-07|3979.65
#2024-05-08|4022.39
#2024-05-09|4008.71
#2024-05-10|3999.52
#2024-05-13|3967.99
#2024-05-14|3958.69
#2024-05-15|3955.36
#2024-05-16|3965.19
#2024-05-17|3995.76
#2024-05-20|3953.31
#2024-05-21|3964.36
#2024-05-22|3952.11
#2024-05-23|3885.89
#2024-05-24|3910.97
#2024-05-27|3910.97
#2024-05-28|3888.05
#2024-05-29|3875.71
#2024-05-30|3934.25
#2024-05-31|3965.08
#2024-06-03|3937.39
#2024-06-04|3899.95
#2024-06-05|3873.79
#2024-06-06|3883.54
#2024-06-07|3870.51
#2024-06-10|3829.03
#2024-06-11|3779.83
#2024-06-12|3807.82
#2024-06-13|3777.95
#2024-06-14|3742.33
#2024-06-17|3813.54
#2024-06-18|3832.35
#2024-06-19|3832.35
#2024-06-20|3867.93
#2024-06-21|3835.22
#2024-06-24|3840.60
#2024-06-25|3804.18
#2024-06-26|3770.05
#2024-06-27|3822.73
#2024-06-28|3853.07
#2024-07-01|3847.90
#2024-07-02|3852.94
#2024-07-03|3834.35
#2024-07-04|3834.35
#2024-07-05|3805.98
#2024-07-08|3837.01
#2024-07-09|3827.94
#2024-07-10|3847.24
#2024-07-11|3896.68
#2024-07-12|3918.26
#2024-07-15|3974.32
#2024-07-16|4058.82
#2024-07-17|4095.65
#2024-07-18|4061.86
#2024-07-19|4003.64
#2024-07-22|4029.67
#2024-07-23|4067.11
#2024-07-24|4020.79
#2024-07-25|4044.05
#2024-07-26|4138.35
#2024-07-29|4077.71
#2024-07-30|4141.52
#2024-07-31|4149.08
#2024-08-01|4076.38
#2024-08-02|4059.59
#2024-08-05|3958.33
#2024-08-06|3962.43
#2024-08-07|3954.34
#2024-08-08|3968.04
#2024-08-09|3990.95
#2024-08-12|3947.68
#2024-08-13|3972.79
#2024-08-14|4006.34
#2024-08-15|4052.89
#2024-08-16|4095.14
#2024-08-19|4113.09
#2024-08-20|4072.41
#2024-08-21|4116.68
#2024-08-22|4129.77
#2024-08-23|4183.46
#2024-08-26|4179.68
#2024-08-27|4186.47
#2024-08-28|4225.73
#2024-08-29|4276.12
#2024-08-30|4305.16
#2024-09-02|4305.16
#2024-09-03|4272.49
#2024-09-04|4262.70
#2024-09-05|4213.02
#2024-09-06|4170.06
#2024-09-09|4165.33
#2024-09-10|4139.03
#2024-09-11|4087.24
#2024-09-12|4122.86
#2024-09-13|4200.20
#2024-09-16|4235.11
#2024-09-17|4242.30
#2024-09-18|4244.80
#2024-09-19|4250.31
#2024-09-20|4213.68
#2024-09-23|4239.50
#2024-09-24|4235.66
#2024-09-25|4223.64
#2024-09-26|4237.90
#2024-09-27|4234.65
#2024-09-30|4245.00
#2024-10-01|4250.49
#2024-10-02|4257.94
#2024-10-03|4236.50
#2024-10-04|4310.72
#2024-10-07|4168.89
#2024-10-08|4203.44
#2024-10-09|4231.95
#2024-10-10|4232.84
#2024-10-11|4279.70
#2024-10-14|4316.08
#2024-10-15|4336.33
#2024-10-16|4383.47
#2024-10-17|4433.69
#2024-10-18|4413.11
#2024-10-21|4330.11
#2024-10-22|4298.72
#2024-10-23|4296.70
#2024-10-24|4333.17
#2024-10-25|4252.01
#2024-10-28|4286.90
#2024-10-29|4276.80
#2024-10-30|4316.62
#2024-10-31|4268.68
#2024-11-01|4244.28
#2024-11-04|4234.73
#2024-11-05|4293.30
#2024-11-06|4502.31
#2024-11-07|4452.55
#2024-11-08|4526.67
#2024-11-11|4571.67
#2024-11-12|4562.77
#2024-11-13|4553.03
#2024-11-14|4567.04
#2024-11-15|4590.76
#2024-11-18|4604.89
#2024-11-19|4598.25
#2024-11-20|4609.04
#2024-11-21|4662.60
#2024-11-22|4709.85
#2024-11-25|4763.52
#2024-11-26|4755.71
#2024-11-27|4801.70
#2024-11-28|4801.70
#2024-11-29|4799.42
#2024-12-02|4786.03
#2024-12-03|4754.47
#2024-12-04|4755.20
#2024-12-05|4760.11
#2024-12-06|4730.38
#2024-12-09|4659.73
#2024-12-10|4585.19
#2024-12-11|4630.80
#2024-12-12|4615.50
#2024-12-13|4621.21
#2024-12-16|4632.43
#2024-12-17|4584.88
#2024-12-18|4429.48
#2024-12-19|4434.35
#2024-12-20|4486.04
#2024-12-23|4466.53
#2024-12-24|4519.35
#2024-12-25|4519.35
#2024-12-26|4537.29
#2024-12-27|4484.45
#2024-12-30|4471.40
#2024-12-31|4491.66
#2025-01-01|4491.66
#2025-01-02|4458.30
#2025-01-03|4464.42
#2025-01-06|4418.95
#2025-01-07|4407.94
#2025-01-08|4377.87
#2025-01-09|4377.87
#2025-01-10|4234.42
#2025-01-13|4278.53
#2025-01-14|4361.33
#2025-01-15|4422.61
#2025-01-16|4471.36
#2025-01-17|4450.57
#2025-01-20|4450.57
#2025-01-21|4457.94
#2025-01-22|4427.61
#2025-01-23|4397.60
#2025-01-24|4420.60
#2025-01-27|4515.21
#2025-01-28|4501.81
#2025-01-29|4497.01
#2025-01-30|4486.12
#2025-01-31|4457.86
#2025-02-03|4425.67
#2025-02-04|4437.07
#2025-02-05|4520.18
#2025-02-06|4579.11
#2025-02-07|4546.47
#2025-02-10|4494.03
#2025-02-11|4483.08
#2025-02-12|4436.70
#2025-02-13|4535.99
#2025-02-14|4509.73
#2025-02-17|4509.73
#2025-02-18|4527.58
#2025-02-19|4508.27
#2025-02-20|4469.52
#2025-02-21|4426.19
#2025-02-24|4490.40
#2025-02-25|4553.68
#2025-02-26|4532.74
#2025-02-27|4592.26
#2025-02-28|4639.94
#2025-03-03|4667.33
#2025-03-04|4576.37
#2025-03-05|4603.06
#2025-03-06|4554.50
#2025-03-07|4552.92
#2025-03-10|4489.07
#2025-03-11|4518.40
#2025-03-12|4515.26
#2025-03-13|4530.95
#2025-03-14|4630.44
#2025-03-17|4674.43
#2025-03-18|4636.56
#2025-03-19|4653.80
#2025-03-20|4680.98
#2025-03-21|4660.90
#2025-03-24|4759.23
#2025-03-25|4770.77
#2025-03-26|4778.62
#2025-03-27|4826.49
#2025-03-28|4780.20
#2025-03-31|4790.10
#2025-04-01|4805.75
#2025-04-02|4809.83
#2025-04-03|4738.74
#2025-04-04|4461.42
#2025-04-07|4297.56
#2025-04-08|4306.51
#2025-04-09|4514.65
#2025-04-10|4447.27
#2025-04-11|4472.42
#2025-04-14|4556.77
#2025-04-15|4564.30
#2025-04-16|4538.04
#2025-04-17|4558.57
#2025-04-18|4558.57
#2025-04-21|4433.56
#2025-04-22|4576.56
#2025-04-23|4608.24
#2025-04-24|4637.96
#2025-04-25|4567.13
#2025-04-28|4601.50
#2025-04-29|4644.27
#2025-04-30|4611.67
#2025-05-01|4588.48
#2025-05-02|4709.78
#2025-05-05|4707.36
#2025-05-06|4695.57
#2025-05-07|4720.40
#2025-05-08|4739.04
#2025-05-09|4747.46
#2025-05-12|4771.28
#2025-05-13|4743.94
#2025-05-14|4677.88
#2025-05-15|4740.51
#2025-05-16|4790.03
#2025-05-19|4805.16
#2025-05-20|4776.44
#2025-05-21|4668.07
#2025-05-22|4651.83
#2025-05-23|4667.87
#2025-05-26|4667.87
#2025-05-27|4738.89
#2025-05-28|4679.71
#2025-05-29|4721.01
#2025-05-30|4762.59
#2025-06-02|4796.66
#2025-06-03|4793.27
#2025-06-04|4730.92
#2025-06-05|4723.07
#2025-06-06|4789.37
#2025-06-09|4729.47
#2025-06-10|4706.06
#2025-06-11|4721.95
#2025-06-12|4781.19
#2025-06-13|4724.33
#2025-06-16|4734.96
#2025-06-17|4665.94
#2025-06-18|4668.90
#2025-06-19|4668.90
#2025-06-20|4698.01
#2025-06-23|4785.72
#2025-06-24|4778.65
#2025-06-25|4675.66
#2025-06-26|4759.93
#2025-06-27|4762.00
#2025-06-30|4786.60
#2025-07-01|4775.43
#2025-07-02|4698.71
#2025-07-03|4768.43
#2025-07-04|4768.43
#2025-07-07|4703.24
#2025-07-08|4673.45
#2025-07-09|4668.07
#2025-07-10|4581.69
#2025-07-11|4554.84
#2025-07-14|4608.00
#2025-07-15|4524.96
#2025-07-16|4565.91
#2025-07-17|4605.89
#2025-07-18|4614.72
#2025-07-21|4583.55
#2025-07-22|4637.56
#2025-07-23|4640.26
#2025-07-24|4536.82
#2025-07-25|4572.24
#2025-07-28|4548.57
#2025-07-29|4562.64
#2025-07-30|4523.62
#2025-07-31|4544.37
#2025-08-01|4503.61
#2025-08-04|4575.03
#2025-08-05|4577.10
#2025-08-06|4633.12
#2025-08-07|4549.23
#2025-08-08|4554.47
#2025-08-11|4602.35
#2025-08-12|4666.40
#2025-08-13|4740.10
#2025-08-14|4705.99
#2025-08-15|4632.31
#2025-08-18|4620.45
#2025-08-19|4675.08
#2025-08-20|4711.91
#2025-08-21|4733.72
#2025-08-22|4807.23
#2025-08-25|4737.79
#2025-08-26|4737.44
#2025-08-27|4781.69
#2025-08-28|4749.23
#2025-08-29|4772.08
#2025-09-01|4772.08
#2025-09-02|4755.49
#2025-09-03|4769.32
#2025-09-04|4857.95
#2025-09-05|4811.54
#2025-09-08|4850.94
#2025-09-09|4816.39
#2025-09-10|4775.21
#2025-09-11|4867.82
#2025-09-12|4833.30
#2025-09-15|4769.00
#2025-09-16|4728.15
#2025-09-17|4761.72
#2025-09-18|4842.20
#2025-09-19|4820.84
#2025-09-22|4824.40
#2025-09-23|4805.03
#2025-09-24|4796.96
#2025-09-25|4743.25
#2025-09-26|4799.36
#2025-09-29|4753.69
#2025-09-30|4789.99
#2025-10-01|4712.27
#2025-10-02|4721.76
#2025-10-03|4801.03
#2025-10-06|4771.48
#2025-10-07|4776.75
#2025-10-08|4781.98
#2025-10-09|4725.27
#2025-10-10|4673.23
#2025-10-13|4689.25
#2025-10-14|4788.85
#2025-10-15|4695.87
#2025-10-16|4558.28
#2025-10-17|4610.20
#2025-10-20|4656.83
#2025-10-21|4681.81
#2025-10-22|4676.47
#2025-10-23|4693.19
#2025-10-24|4700.97
#2025-10-27|4682.11
#2025-10-28|4599.05
#2025-10-29|4562.14
#2025-10-30|4620.49
#2025-10-31|4621.17
#2025-11-03|4613.61
#2025-11-04|4683.60
#2025-11-05|4727.08
#2025-11-06|4643.42
#2025-11-07|4724.32
#2025-11-10|4769.93
#2025-11-11|4804.85
#2025-11-12|4809.80
#2025-11-13|4807.12
#2025-11-14|4801.65
#2025-11-17|4724.21
#2025-11-18|4758.07
#2025-11-19|4705.16
#2025-11-20|4702.41
#2025-11-21|4798.96
#2025-11-24|4804.28
#2025-11-25|4852.22
#2025-11-26|4874.46
#2025-11-27|4874.46
#2025-11-28|4861.73
#2025-12-01|4843.25
#2025-12-02|4816.18
#2025-12-03|4782.74
#2025-12-04|4772.50
#2025-12-05|4733.33
#2025-12-08|4707.29
#2025-12-09|4758.71
#2025-12-10|4811.55
#2025-12-11|4903.63
#2025-12-12|4930.20
#2025-12-15|4966.70
#2025-12-16|4951.69
#2025-12-17|4971.49
#2025-12-18|5010.95
#2025-12-19|4979.98
#2025-12-22|5019.71
#2025-12-23|5006.08
#2025-12-24|5006.60
#2025-12-25|5006.60
#2025-12-26|4980.26
#2025-12-29|4993.98
#2025-12-30|4980.91
#2025-12-31|4948.84
#2026-01-01|4948.84
#2026-01-02|4852.53
#2026-01-05|4897.67
#2026-01-06|4828.73
#2026-01-07|4818.15
#2026-01-08|4848.97
#2026-01-09|4808.45
#2026-01-12|4790.01
#2026-01-13|4657.32
#2026-01-14|4695.24
#2026-01-15|4717.66
#2026-01-16|4692.19
#2026-01-19|4692.19
#2026-01-20|4687.17
#2026-01-21|4730.13
#2026-01-22|4719.56
#2026-01-23|4649.90
#2026-01-26|4708.61
#2026-01-27|4660.13
#2026-01-28|4661.35
#2026-01-29|4730.73
#2026-01-30|4721.96
#2026-02-02|4756.64
#2026-02-03|4759.06
#2026-02-04|4814.01
#2026-02-05|4860.89
#2026-02-06|4879.91
#2026-02-09|4760.62
#2026-02-10|4801.11
#2026-02-11|4796.11
#2026-02-12|4799.43
#2026-02-13|4771.92
#2026-02-16|4771.92
#2026-02-17|4828.35
#2026-02-18|4763.59
#2026-02-19|4729.57
#2026-02-20|4752.14
#2026-02-23|4666.99
#2026-02-24|4713.50
#2026-02-25|4770.42
#2026-02-26|4820.08
#2026-02-27|4838.40
#2026-03-02|4876.78
#2026-03-03|4819.68
#2026-03-04|4823.99
#2026-03-05|4775.23
#2026-03-06|4727.19
#2026-03-09|4654.05
#2026-03-10|4636.62
#2026-03-11|4578.11
#2026-03-12|4586.76
#2026-03-13|4623.83
#2026-03-16|4635.98
#2026-03-17|4649.26
#2026-03-18|4562.75
#2026-03-19|4486.65
#2026-03-20|4449.75
#2026-03-23|4517.55
#2026-03-24|4544.31
#2026-03-25|4525.14
#2026-03-26|4556.96
#2026-03-27|4460.67
#2026-03-30|4540.43
#2026-03-31|4561.84
#2026-04-01|4519.10
#2026-04-02|4569.26
#2026-04-03|4569.26
#2026-04-06|4608.50
#2026-04-07|4630.65
#2026-04-08|4724.20