Table Data - Nasdaq US Small Cap Non-life Insurance Net Total Return Index
| Title | Nasdaq US Small Cap Non-life Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS303020N |
| 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 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSS303020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1159.92 |
| 2012-12-04 | 1162.98 |
| 2012-12-05 | 1172.09 |
| 2012-12-06 | 1166.05 |
| 2012-12-07 | 1164.81 |
| 2012-12-10 | 1169.68 |
| 2012-12-11 | 1173.32 |
| 2012-12-12 | 1163.78 |
| 2012-12-13 | 1161.14 |
| 2012-12-14 | 1155.41 |
| 2012-12-17 | 1167.58 |
| 2012-12-18 | 1176.48 |
| 2012-12-19 | 1181.20 |
| 2012-12-20 | 1188.88 |
| 2012-12-21 | 1174.59 |
| 2012-12-24 | 1172.19 |
| 2012-12-25 | . |
| 2012-12-26 | 1170.32 |
| 2012-12-27 | 1165.43 |
| 2012-12-28 | 1163.58 |
| 2012-12-31 | 1180.78 |
| 2013-01-01 | . |
| 2013-01-02 | 1212.01 |
| 2013-01-03 | 1217.19 |
| 2013-01-04 | 1233.51 |
| 2013-01-07 | 1216.46 |
| 2013-01-08 | 1216.31 |
| 2013-01-09 | 1226.40 |
| 2013-01-10 | 1231.86 |
| 2013-01-11 | 1228.21 |
| 2013-01-14 | 1230.46 |
| 2013-01-15 | 1233.92 |
| 2013-01-16 | 1227.47 |
| 2013-01-17 | 1236.57 |
| 2013-01-18 | 1234.83 |
| 2013-01-21 | . |
| 2013-01-22 | 1257.66 |
| 2013-01-23 | 1255.80 |
| 2013-01-24 | 1248.90 |
| 2013-01-25 | 1243.39 |
| 2013-01-28 | 1242.18 |
| 2013-01-29 | 1251.45 |
| 2013-01-30 | 1248.23 |
| 2013-01-31 | 1255.86 |
| 2013-02-01 | 1275.58 |
| 2013-02-04 | 1256.78 |
| 2013-02-05 | 1267.22 |
| 2013-02-06 | 1279.81 |
| 2013-02-07 | 1280.85 |
| 2013-02-08 | 1284.00 |
| 2013-02-11 | 1288.20 |
| 2013-02-12 | 1295.80 |
| 2013-02-13 | 1295.40 |
| 2013-02-14 | 1294.97 |
| 2013-02-15 | 1294.61 |
| 2013-02-18 | . |
| 2013-02-19 | 1309.16 |
| 2013-02-20 | 1291.48 |
| 2013-02-21 | 1296.13 |
| 2013-02-22 | 1305.51 |
| 2013-02-25 | 1279.96 |
| 2013-02-26 | 1285.58 |
| 2013-02-27 | 1293.03 |
| 2013-02-28 | 1290.02 |
| 2013-03-01 | 1291.97 |
| 2013-03-04 | 1307.18 |
| 2013-03-05 | 1316.68 |
| 2013-03-06 | 1322.20 |
| 2013-03-07 | 1322.80 |
| 2013-03-08 | 1324.67 |
| 2013-03-11 | 1327.53 |
| 2013-03-12 | 1326.88 |
| 2013-03-13 | 1334.80 |
| 2013-03-14 | 1347.90 |
| 2013-03-15 | 1350.49 |
| 2013-03-18 | 1348.72 |
| 2013-03-19 | 1352.91 |
| 2013-03-20 | 1360.35 |
| 2013-03-21 | 1352.35 |
| 2013-03-22 | 1357.46 |
| 2013-03-25 | 1358.47 |
| 2013-03-26 | 1358.80 |
| 2013-03-27 | 1359.66 |
| 2013-03-28 | 1368.38 |
| 2013-03-29 | . |
| 2013-04-01 | 1364.97 |
| 2013-04-02 | 1363.25 |
| 2013-04-03 | 1352.84 |
| 2013-04-04 | 1359.71 |
| 2013-04-05 | 1356.81 |
| 2013-04-08 | 1373.58 |
| 2013-04-09 | 1367.77 |
| 2013-04-10 | 1383.26 |
| 2013-04-11 | 1387.32 |
| 2013-04-12 | 1380.51 |
| 2013-04-15 | 1340.82 |
| 2013-04-16 | 1359.56 |
| 2013-04-17 | 1343.26 |
| 2013-04-18 | 1334.42 |
| 2013-04-19 | 1349.15 |
| 2013-04-22 | 1343.35 |
| 2013-04-23 | 1366.77 |
| 2013-04-24 | 1379.62 |
| 2013-04-25 | 1373.20 |
| 2013-04-26 | 1364.63 |
| 2013-04-29 | 1372.26 |
| 2013-04-30 | 1381.29 |
| 2013-05-01 | 1367.33 |
| 2013-05-02 | 1374.45 |
| 2013-05-03 | 1400.65 |
| 2013-05-06 | 1435.42 |
| 2013-05-07 | 1450.35 |
| 2013-05-08 | 1463.34 |
| 2013-05-09 | 1450.60 |
| 2013-05-10 | 1453.67 |
| 2013-05-13 | 1457.79 |
| 2013-05-14 | 1472.13 |
| 2013-05-15 | 1473.99 |
| 2013-05-16 | 1465.13 |
| 2013-05-17 | 1461.24 |
| 2013-05-20 | 1458.18 |
| 2013-05-21 | 1445.81 |
| 2013-05-22 | 1430.74 |
| 2013-05-23 | 1438.22 |
| 2013-05-24 | 1438.02 |
| 2013-05-27 | . |
| 2013-05-28 | 1448.00 |
| 2013-05-29 | 1445.09 |
| 2013-05-30 | 1457.02 |
| 2013-05-31 | 1441.85 |
| 2013-06-03 | 1449.53 |
| 2013-06-04 | 1439.55 |
| 2013-06-05 | 1423.75 |
| 2013-06-06 | 1437.08 |
| 2013-06-07 | 1450.93 |
| 2013-06-10 | 1461.39 |
| 2013-06-11 | 1445.75 |
| 2013-06-12 | 1435.40 |
| 2013-06-13 | 1457.20 |
| 2013-06-14 | 1442.36 |
| 2013-06-17 | 1451.61 |
| 2013-06-18 | 1469.32 |
| 2013-06-19 | 1444.56 |
| 2013-06-20 | 1418.52 |
| 2013-06-21 | 1416.99 |
| 2013-06-24 | 1399.58 |
| 2013-06-25 | 1415.16 |
| 2013-06-26 | 1425.31 |
| 2013-06-27 | 1444.07 |
| 2013-06-28 | 1448.53 |
| 2013-07-01 | 1474.21 |
| 2013-07-02 | 1466.97 |
| 2013-07-03 | 1463.68 |
| 2013-07-04 | . |
| 2013-07-05 | 1488.35 |
| 2013-07-08 | 1493.54 |
| 2013-07-09 | 1504.19 |
| 2013-07-10 | 1503.49 |
| 2013-07-11 | 1518.76 |
| 2013-07-12 | 1535.49 |
| 2013-07-15 | 1545.93 |
| 2013-07-16 | 1544.32 |
| 2013-07-17 | 1547.98 |
| 2013-07-18 | 1557.75 |
| 2013-07-19 | 1558.96 |
| 2013-07-22 | 1560.78 |
| 2013-07-23 | 1544.12 |
| 2013-07-24 | 1537.33 |
| 2013-07-25 | 1551.03 |
| 2013-07-26 | 1548.15 |
| 2013-07-29 | 1537.01 |
| 2013-07-30 | 1533.55 |
| 2013-07-31 | 1533.16 |
| 2013-08-01 | 1554.77 |
| 2013-08-02 | 1550.09 |
| 2013-08-05 | 1543.78 |
| 2013-08-06 | 1532.82 |
| 2013-08-07 | 1524.74 |
| 2013-08-08 | 1524.67 |
| 2013-08-09 | 1519.11 |
| 2013-08-12 | 1521.49 |
| 2013-08-13 | 1523.41 |
| 2013-08-14 | 1526.05 |
| 2013-08-15 | 1508.14 |
| 2013-08-16 | 1508.35 |
| 2013-08-19 | 1490.10 |
| 2013-08-20 | 1503.87 |
| 2013-08-21 | 1488.91 |
| 2013-08-22 | 1508.31 |
| 2013-08-23 | 1504.01 |
| 2013-08-26 | 1499.96 |
| 2013-08-27 | 1468.36 |
| 2013-08-28 | 1467.52 |
| 2013-08-29 | 1477.53 |
| 2013-08-30 | 1461.12 |
| 2013-09-02 | . |
| 2013-09-03 | 1469.14 |
| 2013-09-04 | 1465.38 |
| 2013-09-05 | 1460.86 |
| 2013-09-06 | 1455.59 |
| 2013-09-09 | 1472.30 |
| 2013-09-10 | 1482.72 |
| 2013-09-11 | 1482.26 |
| 2013-09-12 | 1478.48 |
| 2013-09-13 | 1486.54 |
| 2013-09-16 | 1502.47 |
| 2013-09-17 | 1513.59 |
| 2013-09-18 | 1527.53 |
| 2013-09-19 | 1523.61 |
| 2013-09-20 | 1526.79 |
| 2013-09-23 | 1529.52 |
| 2013-09-24 | 1540.15 |
| 2013-09-25 | 1543.03 |
| 2013-09-26 | 1542.35 |
| 2013-09-27 | 1536.02 |
| 2013-09-30 | 1530.88 |
| 2013-10-01 | 1540.17 |
| 2013-10-02 | 1539.49 |
| 2013-10-03 | 1521.64 |
| 2013-10-04 | 1530.99 |
| 2013-10-07 | 1518.55 |
| 2013-10-08 | 1502.60 |
| 2013-10-09 | 1493.68 |
| 2013-10-10 | 1529.96 |
| 2013-10-11 | 1548.27 |
| 2013-10-14 | 1558.51 |
| 2013-10-15 | 1547.38 |
| 2013-10-16 | 1574.81 |
| 2013-10-17 | 1589.71 |
| 2013-10-18 | 1600.87 |
| 2013-10-21 | 1603.95 |
| 2013-10-22 | 1616.74 |
| 2013-10-23 | 1599.39 |
| 2013-10-24 | 1609.40 |
| 2013-10-25 | 1606.73 |
| 2013-10-28 | 1615.72 |
| 2013-10-29 | 1621.29 |
| 2013-10-30 | 1602.68 |
| 2013-10-31 | 1592.97 |
| 2013-11-01 | 1589.02 |
| 2013-11-04 | 1602.00 |
| 2013-11-05 | 1593.81 |
| 2013-11-06 | 1600.55 |
| 2013-11-07 | 1583.44 |
| 2013-11-08 | 1610.05 |
| 2013-11-11 | 1609.60 |
| 2013-11-12 | 1614.49 |
| 2013-11-13 | 1635.06 |
| 2013-11-14 | 1642.26 |
| 2013-11-15 | 1648.94 |
| 2013-11-18 | 1647.97 |
| 2013-11-19 | 1646.49 |
| 2013-11-20 | 1647.49 |
| 2013-11-21 | 1674.16 |
| 2013-11-22 | 1687.93 |
| 2013-11-25 | 1695.72 |
| 2013-11-26 | 1702.64 |
| 2013-11-27 | 1708.08 |
| 2013-11-28 | . |
| 2013-11-29 | 1710.22 |
| 2013-12-02 | 1697.94 |
| 2013-12-03 | 1689.40 |
| 2013-12-04 | 1682.22 |
| 2013-12-05 | 1680.84 |
| 2013-12-06 | 1706.17 |
| 2013-12-09 | 1701.74 |
| 2013-12-10 | 1684.99 |
| 2013-12-11 | 1657.12 |
| 2013-12-12 | 1649.31 |
| 2013-12-13 | 1647.80 |
| 2013-12-16 | 1648.28 |
| 2013-12-17 | 1642.37 |
| 2013-12-18 | 1663.48 |
| 2013-12-19 | 1656.68 |
| 2013-12-20 | 1682.82 |
| 2013-12-23 | 1695.69 |
| 2013-12-24 | 1704.90 |
| 2013-12-25 | . |
| 2013-12-26 | 1704.02 |
| 2013-12-27 | 1704.26 |
| 2013-12-30 | 1702.85 |
| 2013-12-31 | 1713.57 |
| 2014-01-01 | . |
| 2014-01-02 | 1678.79 |
| 2014-01-03 | 1681.13 |
| 2014-01-06 | 1672.15 |
| 2014-01-07 | 1675.72 |
| 2014-01-08 | 1670.16 |
| 2014-01-09 | 1669.81 |
| 2014-01-10 | 1681.92 |
| 2014-01-13 | 1656.96 |
| 2014-01-14 | 1670.18 |
| 2014-01-15 | 1667.27 |
| 2014-01-16 | 1662.32 |
| 2014-01-17 | 1657.76 |
| 2014-01-20 | . |
| 2014-01-21 | 1661.95 |
| 2014-01-22 | 1665.72 |
| 2014-01-23 | 1641.71 |
| 2014-01-24 | 1603.91 |
| 2014-01-27 | 1594.63 |
| 2014-01-28 | 1605.59 |
| 2014-01-29 | 1585.15 |
| 2014-01-30 | 1602.66 |
| 2014-01-31 | 1579.68 |
| 2014-02-03 | 1541.89 |
| 2014-02-04 | 1540.51 |
| 2014-02-05 | 1544.24 |
| 2014-02-06 | 1550.27 |
| 2014-02-07 | 1560.60 |
| 2014-02-10 | 1565.65 |
| 2014-02-11 | 1587.51 |
| 2014-02-12 | 1590.47 |
| 2014-02-13 | 1615.42 |
| 2014-02-14 | 1621.29 |
| 2014-02-17 | . |
| 2014-02-18 | 1637.41 |
| 2014-02-19 | 1613.52 |
| 2014-02-20 | 1629.21 |
| 2014-02-21 | 1626.18 |
| 2014-02-24 | 1626.26 |
| 2014-02-25 | 1620.82 |
| 2014-02-26 | 1632.26 |
| 2014-02-27 | 1647.70 |
| 2014-02-28 | 1658.43 |
| 2014-03-03 | 1636.44 |
| 2014-03-04 | 1677.35 |
| 2014-03-05 | 1671.73 |
| 2014-03-06 | 1672.54 |
| 2014-03-07 | 1673.09 |
| 2014-03-10 | 1678.97 |
| 2014-03-11 | 1659.45 |
| 2014-03-12 | 1679.22 |
| 2014-03-13 | 1664.29 |
| 2014-03-14 | 1672.62 |
| 2014-03-17 | 1681.62 |
| 2014-03-18 | 1696.37 |
| 2014-03-19 | 1682.97 |
| 2014-03-20 | 1684.05 |
| 2014-03-21 | 1688.77 |
| 2014-03-24 | 1688.30 |
| 2014-03-25 | 1688.91 |
| 2014-03-26 | 1664.25 |
| 2014-03-27 | 1649.96 |
| 2014-03-28 | 1649.51 |
| 2014-03-31 | 1678.89 |
| 2014-04-01 | 1681.71 |
| 2014-04-02 | 1691.16 |
| 2014-04-03 | 1692.19 |
| 2014-04-04 | 1665.61 |
| 2014-04-07 | 1645.39 |
| 2014-04-08 | 1655.01 |
| 2014-04-09 | 1670.24 |
| 2014-04-10 | 1642.78 |
| 2014-04-11 | 1627.63 |
| 2014-04-14 | 1640.71 |
| 2014-04-15 | 1639.27 |
| 2014-04-16 | 1651.50 |
| 2014-04-17 | 1656.37 |
| 2014-04-18 | . |
| 2014-04-21 | 1658.58 |
| 2014-04-22 | 1678.64 |
| 2014-04-23 | 1678.05 |
| 2014-04-24 | 1683.35 |
| 2014-04-25 | 1664.72 |
| 2014-04-28 | 1657.43 |
| 2014-04-29 | 1661.89 |
| 2014-04-30 | 1665.71 |
| 2014-05-01 | 1679.35 |
| 2014-05-02 | 1684.64 |
| 2014-05-05 | 1682.21 |
| 2014-05-06 | 1664.45 |
| 2014-05-07 | 1683.53 |
| 2014-05-08 | 1675.40 |
| 2014-05-09 | 1681.33 |
| 2014-05-12 | 1708.41 |
| 2014-05-13 | 1701.87 |
| 2014-05-14 | 1673.80 |
| 2014-05-15 | 1661.32 |
| 2014-05-16 | 1666.63 |
| 2014-05-19 | 1678.22 |
| 2014-05-20 | 1662.49 |
| 2014-05-21 | 1668.57 |
| 2014-05-22 | 1682.34 |
| 2014-05-23 | 1687.06 |
| 2014-05-26 | . |
| 2014-05-27 | 1699.96 |
| 2014-05-28 | 1691.59 |
| 2014-05-29 | 1693.53 |
| 2014-05-30 | 1682.74 |
| 2014-06-02 | 1674.59 |
| 2014-06-03 | 1668.06 |
| 2014-06-04 | 1683.12 |
| 2014-06-05 | 1713.44 |
| 2014-06-06 | 1729.45 |
| 2014-06-09 | 1732.74 |
| 2014-06-10 | 1723.09 |
| 2014-06-11 | 1717.51 |
| 2014-06-12 | 1715.97 |
| 2014-06-13 | 1711.11 |
| 2014-06-16 | 1709.44 |
| 2014-06-17 | 1729.76 |
| 2014-06-18 | 1735.16 |
| 2014-06-19 | 1733.70 |
| 2014-06-20 | 1734.19 |
| 2014-06-23 | 1725.88 |
| 2014-06-24 | 1713.79 |
| 2014-06-25 | 1715.10 |
| 2014-06-26 | 1708.48 |
| 2014-06-27 | 1717.83 |
| 2014-06-30 | 1721.25 |
| 2014-07-01 | 1738.75 |
| 2014-07-02 | 1719.86 |
| 2014-07-03 | 1725.70 |
| 2014-07-04 | . |
| 2014-07-07 | 1705.38 |
| 2014-07-08 | 1699.35 |
| 2014-07-09 | 1696.78 |
| 2014-07-10 | 1684.36 |
| 2014-07-11 | 1685.89 |
| 2014-07-14 | 1702.02 |
| 2014-07-15 | 1698.37 |
| 2014-07-16 | 1689.34 |
| 2014-07-17 | 1663.87 |
| 2014-07-18 | 1684.43 |
| 2014-07-21 | 1678.53 |
| 2014-07-22 | 1681.07 |
| 2014-07-23 | 1687.45 |
| 2014-07-24 | 1684.92 |
| 2014-07-25 | 1663.20 |
| 2014-07-28 | 1666.50 |
| 2014-07-29 | 1646.45 |
| 2014-07-30 | 1632.83 |
| 2014-07-31 | 1609.95 |
| 2014-08-01 | 1624.72 |
| 2014-08-04 | 1630.39 |
| 2014-08-05 | 1625.25 |
| 2014-08-06 | 1636.92 |
| 2014-08-07 | 1628.56 |
| 2014-08-08 | 1641.08 |
| 2014-08-11 | 1659.64 |
| 2014-08-12 | 1651.62 |
| 2014-08-13 | 1669.68 |
| 2014-08-14 | 1686.38 |
| 2014-08-15 | 1693.81 |
| 2014-08-18 | 1708.47 |
| 2014-08-19 | 1704.79 |
| 2014-08-20 | 1695.94 |
| 2014-08-21 | 1706.09 |
| 2014-08-22 | 1700.31 |
| 2014-08-25 | 1708.39 |
| 2014-08-26 | 1712.80 |
| 2014-08-27 | 1718.02 |
| 2014-08-28 | 1709.33 |
| 2014-08-29 | 1712.34 |
| 2014-09-01 | . |
| 2014-09-02 | 1726.72 |
| 2014-09-03 | 1711.49 |
| 2014-09-04 | 1697.26 |
| 2014-09-05 | 1693.77 |
| 2014-09-08 | 1691.06 |
| 2014-09-09 | 1671.01 |
| 2014-09-10 | 1678.70 |
| 2014-09-11 | 1688.63 |
| 2014-09-12 | 1677.45 |
| 2014-09-15 | 1676.95 |
| 2014-09-16 | 1677.82 |
| 2014-09-17 | 1676.22 |
| 2014-09-18 | 1688.40 |
| 2014-09-19 | 1675.36 |
| 2014-09-22 | 1661.72 |
| 2014-09-23 | 1638.39 |
| 2014-09-24 | 1652.21 |
| 2014-09-25 | 1636.43 |
| 2014-09-26 | 1655.38 |
| 2014-09-29 | 1643.58 |
| 2014-09-30 | 1630.81 |
| 2014-10-01 | 1621.21 |
| 2014-10-02 | 1637.32 |
| 2014-10-03 | 1661.19 |
| 2014-10-06 | 1648.21 |
| 2014-10-07 | 1632.15 |
| 2014-10-08 | 1659.66 |
| 2014-10-09 | 1628.49 |
| 2014-10-10 | 1629.91 |
| 2014-10-13 | 1633.49 |
| 2014-10-14 | 1651.38 |
| 2014-10-15 | 1652.36 |
| 2014-10-16 | 1660.33 |
| 2014-10-17 | 1664.94 |
| 2014-10-20 | 1675.69 |
| 2014-10-21 | 1705.03 |
| 2014-10-22 | 1700.13 |
| 2014-10-23 | 1701.97 |
| 2014-10-24 | 1714.45 |
| 2014-10-27 | 1716.52 |
| 2014-10-28 | 1748.20 |
| 2014-10-29 | 1746.29 |
| 2014-10-30 | 1756.58 |
| 2014-10-31 | 1776.38 |
| 2014-11-03 | 1770.84 |
| 2014-11-04 | 1779.55 |
| 2014-11-05 | 1776.64 |
| 2014-11-06 | 1770.78 |
| 2014-11-07 | 1772.98 |
| 2014-11-10 | 1778.15 |
| 2014-11-11 | 1777.98 |
| 2014-11-12 | 1785.87 |
| 2014-11-13 | 1775.09 |
| 2014-11-14 | 1765.13 |
| 2014-11-17 | 1757.51 |
| 2014-11-18 | 1762.35 |
| 2014-11-19 | 1754.90 |
| 2014-11-20 | 1773.33 |
| 2014-11-21 | 1773.93 |
| 2014-11-24 | 1806.81 |
| 2014-11-25 | 1803.97 |
| 2014-11-26 | 1811.92 |
| 2014-11-27 | . |
| 2014-11-28 | 1796.08 |
| 2014-12-01 | 1781.98 |
| 2014-12-02 | 1802.14 |
| 2014-12-03 | 1808.42 |
| 2014-12-04 | 1812.72 |
| 2014-12-05 | 1820.47 |
| 2014-12-08 | 1835.52 |
| 2014-12-09 | 1840.16 |
| 2014-12-10 | 1802.41 |
| 2014-12-11 | 1815.64 |
| 2014-12-12 | 1786.02 |
| 2014-12-15 | 1771.27 |
| 2014-12-16 | 1766.11 |
| 2014-12-17 | 1794.71 |
| 2014-12-18 | 1811.89 |
| 2014-12-19 | 1809.65 |
| 2014-12-22 | 1823.65 |
| 2014-12-23 | 1843.05 |
| 2014-12-24 | 1848.28 |
| 2014-12-25 | . |
| 2014-12-26 | 1848.54 |
| 2014-12-29 | 1858.57 |
| 2014-12-30 | 1862.78 |
| 2014-12-31 | 1847.83 |
| 2015-01-01 | . |
| 2015-01-02 | 1831.02 |
| 2015-01-05 | 1810.50 |
| 2015-01-06 | 1789.15 |
| 2015-01-07 | 1805.42 |
| 2015-01-08 | 1837.63 |
| 2015-01-09 | 1814.58 |
| 2015-01-12 | 1808.45 |
| 2015-01-13 | 1822.41 |
| 2015-01-14 | 1802.99 |
| 2015-01-15 | 1795.09 |
| 2015-01-16 | 1823.02 |
| 2015-01-19 | . |
| 2015-01-20 | 1810.06 |
| 2015-01-21 | 1807.71 |
| 2015-01-22 | 1841.94 |
| 2015-01-23 | 1833.81 |
| 2015-01-26 | 1847.37 |
| 2015-01-27 | 1841.36 |
| 2015-01-28 | 1813.31 |
| 2015-01-29 | 1832.61 |
| 2015-01-30 | 1795.89 |
| 2015-02-02 | 1826.16 |
| 2015-02-03 | 1856.65 |
| 2015-02-04 | 1860.41 |
| 2015-02-05 | 1881.12 |
| 2015-02-06 | 1881.40 |
| 2015-02-09 | 1860.55 |
| 2015-02-10 | 1856.70 |
| 2015-02-11 | 1858.11 |
| 2015-02-12 | 1876.76 |
| 2015-02-13 | 1874.59 |
| 2015-02-16 | . |
| 2015-02-17 | 1868.31 |
| 2015-02-18 | 1860.63 |
| 2015-02-19 | 1860.51 |
| 2015-02-20 | 1862.32 |
| 2015-02-23 | 1857.30 |
| 2015-02-24 | 1862.55 |
| 2015-02-25 | 1855.79 |
| 2015-02-26 | 1863.55 |
| 2015-02-27 | 1853.61 |
| 2015-03-02 | 1868.00 |
| 2015-03-03 | 1867.10 |
| 2015-03-04 | 1850.28 |
| 2015-03-05 | 1853.61 |
| 2015-03-06 | 1837.02 |
| 2015-03-09 | 1844.70 |
| 2015-03-10 | 1824.29 |
| 2015-03-11 | 1851.17 |
| 2015-03-12 | 1890.85 |
| 2015-03-13 | 1881.28 |
| 2015-03-16 | 1899.02 |
| 2015-03-17 | 1902.96 |
| 2015-03-18 | 1910.19 |
| 2015-03-19 | 1901.10 |
| 2015-03-20 | 1920.25 |
| 2015-03-23 | 1928.20 |
| 2015-03-24 | 1926.07 |
| 2015-03-25 | 1898.33 |
| 2015-03-26 | 1888.81 |
| 2015-03-27 | 1885.78 |
| 2015-03-30 | 1915.70 |
| 2015-03-31 | 1908.47 |
| 2015-04-01 | 1919.12 |
| 2015-04-02 | 1923.89 |
| 2015-04-03 | . |
| 2015-04-06 | 1927.55 |
| 2015-04-07 | 1913.64 |
| 2015-04-08 | 1925.06 |
| 2015-04-09 | 1918.66 |
| 2015-04-10 | 1921.48 |
| 2015-04-13 | 1927.80 |
| 2015-04-14 | 1933.29 |
| 2015-04-15 | 1939.17 |
| 2015-04-16 | 1939.70 |
| 2015-04-17 | 1904.40 |
| 2015-04-20 | 1919.35 |
| 2015-04-21 | 1897.30 |
| 2015-04-22 | 1901.93 |
| 2015-04-23 | 1905.86 |
| 2015-04-24 | 1904.17 |
| 2015-04-27 | 1890.55 |
| 2015-04-28 | 1905.14 |
| 2015-04-29 | 1889.89 |
| 2015-04-30 | 1860.04 |
| 2015-05-01 | 1869.91 |
| 2015-05-04 | 1873.11 |
| 2015-05-05 | 1867.92 |
| 2015-05-06 | 1868.47 |
| 2015-05-07 | 1877.03 |
| 2015-05-08 | 1876.89 |
| 2015-05-11 | 1877.36 |
| 2015-05-12 | 1874.72 |
| 2015-05-13 | 1880.64 |
| 2015-05-14 | 1898.09 |
| 2015-05-15 | 1891.68 |
| 2015-05-18 | 1904.59 |
| 2015-05-19 | 1903.49 |
| 2015-05-20 | 1903.61 |
| 2015-05-21 | 1892.23 |
| 2015-05-22 | 1877.70 |
| 2015-05-25 | . |
| 2015-05-26 | 1860.43 |
| 2015-05-27 | 1879.46 |
| 2015-05-28 | 1886.80 |
| 2015-05-29 | 1876.45 |
| 2015-06-01 | 1879.39 |
| 2015-06-02 | 1882.09 |
| 2015-06-03 | 1909.80 |
| 2015-06-04 | 1888.27 |
| 2015-06-05 | 1892.04 |
| 2015-06-08 | 1881.79 |
| 2015-06-09 | 1877.57 |
| 2015-06-10 | 1914.42 |
| 2015-06-11 | 1931.44 |
| 2015-06-12 | 1921.81 |
| 2015-06-15 | 1912.27 |
| 2015-06-16 | 1935.51 |
| 2015-06-17 | 1928.01 |
| 2015-06-18 | 1952.66 |
| 2015-06-19 | 1952.18 |
| 2015-06-22 | 1969.83 |
| 2015-06-23 | 1990.91 |
| 2015-06-24 | 1975.15 |
| 2015-06-25 | 1966.48 |
| 2015-06-26 | 1973.85 |
| 2015-06-29 | 1924.23 |
| 2015-06-30 | 1920.55 |
| 2015-07-01 | 1944.75 |
| 2015-07-02 | 1942.94 |
| 2015-07-03 | . |
| 2015-07-06 | 1951.18 |
| 2015-07-07 | 1949.12 |
| 2015-07-08 | 1939.07 |
| 2015-07-09 | 1940.30 |
| 2015-07-10 | 1973.53 |
| 2015-07-13 | 1983.80 |
| 2015-07-14 | 1989.71 |
| 2015-07-15 | 1992.08 |
| 2015-07-16 | 1999.78 |
| 2015-07-17 | 1992.86 |
| 2015-07-20 | 1976.80 |
| 2015-07-21 | 1983.01 |
| 2015-07-22 | 1985.66 |
| 2015-07-23 | 1966.95 |
| 2015-07-24 | 1959.41 |
| 2015-07-27 | 1954.27 |
| 2015-07-28 | 1943.23 |
| 2015-07-29 | 1954.07 |
| 2015-07-30 | 1951.09 |
| 2015-07-31 | 1956.75 |
| 2015-08-03 | 1957.89 |
| 2015-08-04 | 1955.63 |
| 2015-08-05 | 1952.76 |
| 2015-08-06 | 1944.94 |
| 2015-08-07 | 1939.23 |
| 2015-08-10 | 1950.74 |
| 2015-08-11 | 1961.67 |
| 2015-08-12 | 1942.69 |
| 2015-08-13 | 1942.72 |
| 2015-08-14 | 1965.41 |
| 2015-08-17 | 1973.85 |
| 2015-08-18 | 1965.04 |
| 2015-08-19 | 1948.21 |
| 2015-08-20 | 1918.58 |
| 2015-08-21 | 1887.85 |
| 2015-08-24 | 1822.71 |
| 2015-08-25 | 1809.36 |
| 2015-08-26 | 1831.70 |
| 2015-08-27 | 1852.10 |
| 2015-08-28 | 1850.96 |
| 2015-08-31 | 1857.23 |
| 2015-09-01 | 1824.07 |
| 2015-09-02 | 1853.17 |
| 2015-09-03 | 1852.18 |
| 2015-09-04 | 1831.06 |
| 2015-09-07 | . |
| 2015-09-08 | 1863.21 |
| 2015-09-09 | 1854.99 |
| 2015-09-10 | 1863.45 |
| 2015-09-11 | 1873.01 |
| 2015-09-14 | 1871.30 |
| 2015-09-15 | 1881.37 |
| 2015-09-16 | 1887.45 |
| 2015-09-17 | 1886.80 |
| 2015-09-18 | 1866.82 |
| 2015-09-21 | 1880.93 |
| 2015-09-22 | 1863.87 |
| 2015-09-23 | 1866.74 |
| 2015-09-24 | 1877.01 |
| 2015-09-25 | 1875.73 |
| 2015-09-28 | 1846.61 |
| 2015-09-29 | 1844.97 |
| 2015-09-30 | 1856.18 |
| 2015-10-01 | 1846.48 |
| 2015-10-02 | 1847.08 |
| 2015-10-05 | 1899.31 |
| 2015-10-06 | 1892.09 |
| 2015-10-07 | 1927.24 |
| 2015-10-08 | 1951.58 |
| 2015-10-09 | 1945.36 |
| 2015-10-12 | 1958.53 |
| 2015-10-13 | 1946.37 |
| 2015-10-14 | 1924.28 |
| 2015-10-15 | 1963.02 |
| 2015-10-16 | 1970.63 |
| 2015-10-19 | 1972.40 |
| 2015-10-20 | 2004.22 |
| 2015-10-21 | 1981.57 |
| 2015-10-22 | 1995.98 |
| 2015-10-23 | 2011.11 |
| 2015-10-26 | 2007.41 |
| 2015-10-27 | 1984.91 |
| 2015-10-28 | 2043.67 |
| 2015-10-29 | 2033.61 |
| 2015-10-30 | 2000.11 |
| 2015-11-02 | 2010.25 |
| 2015-11-03 | 2011.46 |
| 2015-11-04 | 2003.22 |
| 2015-11-05 | 2025.67 |
| 2015-11-06 | 2062.92 |
| 2015-11-09 | 2038.10 |
| 2015-11-10 | 2043.16 |
| 2015-11-11 | 2036.23 |
| 2015-11-12 | 1990.04 |
| 2015-11-13 | 1988.03 |
| 2015-11-16 | 1997.51 |
| 2015-11-17 | 1974.17 |
| 2015-11-18 | 1995.54 |
| 2015-11-19 | 1984.06 |
| 2015-11-20 | 1998.82 |
| 2015-11-23 | 2014.86 |
| 2015-11-24 | 2009.81 |
| 2015-11-25 | 2010.75 |
| 2015-11-26 | . |
| 2015-11-27 | 2011.90 |
| 2015-11-30 | 2015.04 |
| 2015-12-01 | 2026.98 |
| 2015-12-02 | 2012.76 |
| 2015-12-03 | 1987.07 |
| 2015-12-04 | 2013.67 |
| 2015-12-07 | 1995.46 |
| 2015-12-08 | 1981.04 |
| 2015-12-09 | 1954.51 |
| 2015-12-10 | 1944.84 |
| 2015-12-11 | 1909.63 |
| 2015-12-14 | 1904.70 |
| 2015-12-15 | 1924.33 |
| 2015-12-16 | 1934.25 |
| 2015-12-17 | 1915.98 |
| 2015-12-18 | 1886.52 |
| 2015-12-21 | 1901.63 |
| 2015-12-22 | 1930.58 |
| 2015-12-23 | 1946.10 |
| 2015-12-24 | 1962.24 |
| 2015-12-25 | . |
| 2015-12-28 | 1954.07 |
| 2015-12-29 | 1980.20 |
| 2015-12-30 | 1961.73 |
| 2015-12-31 | 1929.97 |
| 2016-01-01 | . |
| 2016-01-04 | 1888.64 |
| 2016-01-05 | 1901.06 |
| 2016-01-06 | 1896.67 |
| 2016-01-07 | 1857.05 |
| 2016-01-08 | 1832.45 |
| 2016-01-11 | 1844.30 |
| 2016-01-12 | 1838.96 |
| 2016-01-13 | 1790.24 |
| 2016-01-14 | 1816.29 |
| 2016-01-15 | 1793.38 |
| 2016-01-18 | . |
| 2016-01-19 | 1781.78 |
| 2016-01-20 | 1768.94 |
| 2016-01-21 | 1771.46 |
| 2016-01-22 | 1798.66 |
| 2016-01-25 | 1771.20 |
| 2016-01-26 | 1811.95 |
| 2016-01-27 | 1790.61 |
| 2016-01-28 | 1805.04 |
| 2016-01-29 | 1859.46 |
| 2016-02-01 | 1851.84 |
| 2016-02-02 | 1823.87 |
| 2016-02-03 | 1823.93 |
| 2016-02-04 | 1814.65 |
| 2016-02-05 | 1775.67 |
| 2016-02-08 | 1767.20 |
| 2016-02-09 | 1765.96 |
| 2016-02-10 | 1766.76 |
| 2016-02-11 | 1746.84 |
| 2016-02-12 | 1797.97 |
| 2016-02-15 | . |
| 2016-02-16 | 1807.62 |
| 2016-02-17 | 1823.41 |
| 2016-02-18 | 1837.83 |
| 2016-02-19 | 1848.79 |
| 2016-02-22 | 1863.22 |
| 2016-02-23 | 1849.93 |
| 2016-02-24 | 1858.63 |
| 2016-02-25 | 1876.82 |
| 2016-02-26 | 1872.73 |
| 2016-02-29 | 1858.25 |
| 2016-03-01 | 1904.37 |
| 2016-03-02 | 1911.45 |
| 2016-03-03 | 1910.38 |
| 2016-03-04 | 1909.95 |
| 2016-03-07 | 1921.27 |
| 2016-03-08 | 1899.63 |
| 2016-03-09 | 1906.87 |
| 2016-03-10 | 1906.49 |
| 2016-03-11 | 1937.90 |
| 2016-03-14 | 1928.92 |
| 2016-03-15 | 1922.20 |
| 2016-03-16 | 1936.43 |
| 2016-03-17 | 1969.53 |
| 2016-03-18 | 1970.85 |
| 2016-03-21 | 1959.41 |
| 2016-03-22 | 1952.04 |
| 2016-03-23 | 1927.03 |
| 2016-03-24 | 1912.87 |
| 2016-03-25 | . |
| 2016-03-28 | 1932.20 |
| 2016-03-29 | 1966.80 |
| 2016-03-30 | 1975.57 |
| 2016-03-31 | 1967.03 |
| 2016-04-01 | 1978.05 |
| 2016-04-04 | 1944.07 |
| 2016-04-05 | 1919.75 |
| 2016-04-06 | 1912.23 |
| 2016-04-07 | 1893.63 |
| 2016-04-08 | 1894.32 |
| 2016-04-11 | 1891.00 |
| 2016-04-12 | 1917.56 |
| 2016-04-13 | 1946.12 |
| 2016-04-14 | 1938.60 |
| 2016-04-15 | 1935.06 |
| 2016-04-18 | 1936.04 |
| 2016-04-19 | 1935.22 |
| 2016-04-20 | 1946.85 |
| 2016-04-21 | 1916.64 |
| 2016-04-22 | 1933.09 |
| 2016-04-25 | 1918.88 |
| 2016-04-26 | 1939.53 |
| 2016-04-27 | 1934.64 |
| 2016-04-28 | 1914.87 |
| 2016-04-29 | 1912.91 |
| 2016-05-02 | 1929.81 |
| 2016-05-03 | 1937.16 |
| 2016-05-04 | 1920.13 |
| 2016-05-05 | 1919.21 |
| 2016-05-06 | 1928.12 |
| 2016-05-09 | 1930.58 |
| 2016-05-10 | 1950.48 |
| 2016-05-11 | 1925.38 |
| 2016-05-12 | 1935.02 |
| 2016-05-13 | 1923.74 |
| 2016-05-16 | 1927.83 |
| 2016-05-17 | 1893.78 |
| 2016-05-18 | 1926.82 |
| 2016-05-19 | 1905.77 |
| 2016-05-20 | 1932.45 |
| 2016-05-23 | 1912.21 |
| 2016-05-24 | 1954.51 |
| 2016-05-25 | 1950.70 |
| 2016-05-26 | 1946.62 |
| 2016-05-27 | 1959.37 |
| 2016-05-30 | . |
| 2016-05-31 | 1957.33 |
| 2016-06-01 | 1980.30 |
| 2016-06-02 | 1974.36 |
| 2016-06-03 | 1957.43 |
| 2016-06-06 | 1968.76 |
| 2016-06-07 | 1970.56 |
| 2016-06-08 | 1988.34 |
| 2016-06-09 | 1992.17 |
| 2016-06-10 | 1976.56 |
| 2016-06-13 | 1951.24 |
| 2016-06-14 | 1945.03 |
| 2016-06-15 | 1930.88 |
| 2016-06-16 | 1939.00 |
| 2016-06-17 | 1925.08 |
| 2016-06-20 | 1935.67 |
| 2016-06-21 | 1941.56 |
| 2016-06-22 | 1937.11 |
| 2016-06-23 | 1980.25 |
| 2016-06-24 | 1904.13 |
| 2016-06-27 | 1861.59 |
| 2016-06-28 | 1882.41 |
| 2016-06-29 | 1919.76 |
| 2016-06-30 | 1968.50 |
| 2016-07-01 | 1960.25 |
| 2016-07-04 | . |
| 2016-07-05 | 1944.47 |
| 2016-07-06 | 1944.96 |
| 2016-07-07 | 1945.47 |
| 2016-07-08 | 1977.58 |
| 2016-07-11 | 2003.46 |
| 2016-07-12 | 2029.15 |
| 2016-07-13 | 2038.00 |
| 2016-07-14 | 2041.96 |
| 2016-07-15 | 2050.86 |
| 2016-07-18 | 2039.12 |
| 2016-07-19 | 2030.55 |
| 2016-07-20 | 2036.88 |
| 2016-07-21 | 2029.78 |
| 2016-07-22 | 2049.65 |
| 2016-07-25 | 2046.95 |
| 2016-07-26 | 2055.04 |
| 2016-07-27 | 2068.92 |
| 2016-07-28 | 2064.79 |
| 2016-07-29 | 2044.46 |
| 2016-08-01 | 2038.10 |
| 2016-08-02 | 2023.56 |
| 2016-08-03 | 2035.47 |
| 2016-08-04 | 2038.09 |
| 2016-08-05 | 2074.96 |
| 2016-08-08 | 2081.98 |
| 2016-08-09 | 2093.12 |
| 2016-08-10 | 2072.96 |
| 2016-08-11 | 2066.70 |
| 2016-08-12 | 2061.97 |
| 2016-08-15 | 2070.99 |
| 2016-08-16 | 2060.34 |
| 2016-08-17 | 2051.31 |
| 2016-08-18 | 2063.36 |
| 2016-08-19 | 2057.58 |
| 2016-08-22 | 2056.17 |
| 2016-08-23 | 2063.37 |
| 2016-08-24 | 2061.82 |
| 2016-08-25 | 2079.44 |
| 2016-08-26 | 2078.93 |
| 2016-08-29 | 2092.09 |
| 2016-08-30 | 2106.92 |
| 2016-08-31 | 2108.00 |
| 2016-09-01 | 2104.72 |
| 2016-09-02 | 2116.99 |
| 2016-09-05 | . |
| 2016-09-06 | 2115.77 |
| 2016-09-07 | 2140.54 |
| 2016-09-08 | 2128.23 |
| 2016-09-09 | 2078.02 |
| 2016-09-12 | 2099.36 |
| 2016-09-13 | 2065.54 |
| 2016-09-14 | 2046.46 |
| 2016-09-15 | 2061.70 |
| 2016-09-16 | 2051.29 |
| 2016-09-19 | 2058.43 |
| 2016-09-20 | 2062.37 |
| 2016-09-21 | 2099.34 |
| 2016-09-22 | 2136.74 |
| 2016-09-23 | 2108.57 |
| 2016-09-26 | 2076.37 |
| 2016-09-27 | 2085.12 |
| 2016-09-28 | 2116.88 |
| 2016-09-29 | 2089.42 |
| 2016-09-30 | 2109.48 |
#2016-10-03|2090.78
#2016-10-04|2100.88
#2016-10-05|2112.68
#2016-10-06|2089.66
#2016-10-07|2122.10
#2016-10-10|2135.07
#2016-10-11|2119.59
#2016-10-12|2133.77
#2016-10-13|2120.55
#2016-10-14|2134.90
#2016-10-17|2136.04
#2016-10-18|2136.26
#2016-10-19|2143.68
#2016-10-20|2113.90
#2016-10-21|2102.80
#2016-10-24|2119.83
#2016-10-25|2115.91
#2016-10-26|2095.63
#2016-10-27|2068.29
#2016-10-28|2065.42
#2016-10-31|2076.48
#2016-11-01|2051.86
#2016-11-02|2028.76
#2016-11-03|2017.82
#2016-11-04|2028.30
#2016-11-07|2056.80
#2016-11-08|2075.48
#2016-11-09|2142.01
#2016-11-10|2213.86
#2016-11-11|2274.61
#2016-11-14|2301.01
#2016-11-15|2288.44
#2016-11-16|2293.37
#2016-11-17|2297.83
#2016-11-18|2310.29
#2016-11-21|2308.00
#2016-11-22|2326.32
#2016-11-23|2336.67
#2016-11-24| .
#2016-11-25|2345.11
#2016-11-28|2341.13
#2016-11-29|2339.92
#2016-11-30|2323.22
#2016-12-01|2342.23
#2016-12-02|2321.17
#2016-12-05|2348.33
#2016-12-06|2375.34
#2016-12-07|2392.87
#2016-12-08|2434.75
#2016-12-09|2446.51
#2016-12-12|2453.70
#2016-12-13|2453.59
#2016-12-14|2431.15
#2016-12-15|2448.27
#2016-12-16|2456.28
#2016-12-19|2474.05
#2016-12-20|2491.52
#2016-12-21|2478.02
#2016-12-22|2478.17
#2016-12-23|2484.61
#2016-12-26| .
#2016-12-27|2474.15
#2016-12-28|2458.54
#2016-12-29|2465.35
#2016-12-30|2457.18
#2017-01-02| .
#2017-01-03|2468.41
#2017-01-04|2494.90
#2017-01-05|2460.48
#2017-01-06|2462.58
#2017-01-09|2420.98
#2017-01-10|2451.54
#2017-01-11|2464.82
#2017-01-12|2422.36
#2017-01-13|2430.61
#2017-01-16| .
#2017-01-17|2403.68
#2017-01-18|2429.79
#2017-01-19|2406.43
#2017-01-20|2416.03
#2017-01-23|2406.23
#2017-01-24|2433.20
#2017-01-25|2444.04
#2017-01-26|2439.70
#2017-01-27|2420.92
#2017-01-30|2374.95
#2017-01-31|2380.56
#2017-02-01|2377.76
#2017-02-02|2377.91
#2017-02-03|2410.36
#2017-02-06|2392.59
#2017-02-07|2390.00
#2017-02-08|2369.27
#2017-02-09|2395.17
#2017-02-10|2413.05
#2017-02-13|2421.13
#2017-02-14|2435.13
#2017-02-15|2445.34
#2017-02-16|2452.08
#2017-02-17|2432.47
#2017-02-20| .
#2017-02-21|2436.02
#2017-02-22|2452.92
#2017-02-23|2478.16
#2017-02-24|2455.26
#2017-02-27|2450.61
#2017-02-28|2444.20
#2017-03-01|2500.19
#2017-03-02|2469.08
#2017-03-03|2463.67
#2017-03-06|2436.41
#2017-03-07|2436.47
#2017-03-08|2417.61
#2017-03-09|2407.94
#2017-03-10|2407.60
#2017-03-13|2409.02
#2017-03-14|2415.44
#2017-03-15|2430.31
#2017-03-16|2419.64
#2017-03-17|2413.46
#2017-03-20|2380.82
#2017-03-21|2337.45
#2017-03-22|2320.41
#2017-03-23|2336.51
#2017-03-24|2331.01
#2017-03-27|2336.89
#2017-03-28|2354.09
#2017-03-29|2347.38
#2017-03-30|2381.95
#2017-03-31|2395.37
#2017-04-03|2363.67
#2017-04-04|2373.25
#2017-04-05|2340.72
#2017-04-06|2351.57
#2017-04-07|2342.73
#2017-04-10|2348.91
#2017-04-11|2358.07
#2017-04-12|2332.15
#2017-04-13|2297.21
#2017-04-14| .
#2017-04-17|2339.34
#2017-04-18|2340.70
#2017-04-19|2341.23
#2017-04-20|2345.10
#2017-04-21|2352.35
#2017-04-24|2382.16
#2017-04-25|2396.66
#2017-04-26|2427.71
#2017-04-27|2437.60
#2017-04-28|2411.22
#2017-05-01|2407.92
#2017-05-02|2387.93
#2017-05-03|2374.41
#2017-05-04|2375.71
#2017-05-05|2359.23
#2017-05-08|2345.80
#2017-05-09|2339.28
#2017-05-10|2331.73
#2017-05-11|2328.34
#2017-05-12|2299.99
#2017-05-15|2312.99
#2017-05-16|2297.44
#2017-05-17|2269.32
#2017-05-18|2281.63
#2017-05-19|2286.81
#2017-05-22|2307.82
#2017-05-23|2324.57
#2017-05-24|2324.38
#2017-05-25|2339.20
#2017-05-26|2345.89
#2017-05-29| .
#2017-05-30|2321.79
#2017-05-31|2330.94
#2017-06-01|2356.10
#2017-06-02|2370.03
#2017-06-05|2336.05
#2017-06-06|2313.48
#2017-06-07|2328.14
#2017-06-08|2361.50
#2017-06-09|2403.02
#2017-06-12|2381.82
#2017-06-13|2390.68
#2017-06-14|2386.30
#2017-06-15|2390.81
#2017-06-16|2391.14
#2017-06-19|2376.91
#2017-06-20|2354.47
#2017-06-21|2331.63
#2017-06-22|2329.30
#2017-06-23|2334.05
#2017-06-26|2343.23
#2017-06-27|2344.85
#2017-06-28|2379.49
#2017-06-29|2386.94
#2017-06-30|2368.64
#2017-07-03|2408.88
#2017-07-04| .
#2017-07-05|2375.25
#2017-07-06|2358.88
#2017-07-07|2387.19
#2017-07-10|2360.24
#2017-07-11|2355.58
#2017-07-12|2359.69
#2017-07-13|2361.88
#2017-07-14|2366.16
#2017-07-17|2363.89
#2017-07-18|2362.56
#2017-07-19|2381.64
#2017-07-20|2407.00
#2017-07-21|2394.48
#2017-07-24|2399.76
#2017-07-25|2429.15
#2017-07-26|2399.77
#2017-07-27|2388.44
#2017-07-28|2420.10
#2017-07-31|2417.93
#2017-08-01|2421.64
#2017-08-02|2416.26
#2017-08-03|2419.14
#2017-08-04|2427.24
#2017-08-07|2414.37
#2017-08-08|2399.78
#2017-08-09|2405.99
#2017-08-10|2388.99
#2017-08-11|2365.09
#2017-08-14|2401.11
#2017-08-15|2385.80
#2017-08-16|2394.80
#2017-08-17|2362.37
#2017-08-18|2360.78
#2017-08-21|2354.18
#2017-08-22|2361.17
#2017-08-23|2354.89
#2017-08-24|2351.69
#2017-08-25|2361.84
#2017-08-28|2330.79
#2017-08-29|2323.10
#2017-08-30|2323.90
#2017-08-31|2324.01
#2017-09-01|2328.23
#2017-09-04| .
#2017-09-05|2223.73
#2017-09-06|2241.09
#2017-09-07|2190.21
#2017-09-08|2250.44
#2017-09-11|2315.69
#2017-09-12|2332.72
#2017-09-13|2354.43
#2017-09-14|2346.12
#2017-09-15|2366.38
#2017-09-18|2353.86
#2017-09-19|2356.41
#2017-09-20|2372.89
#2017-09-21|2373.38
#2017-09-22|2393.44
#2017-09-25|2398.32
#2017-09-26|2394.05
#2017-09-27|2426.56
#2017-09-28|2447.37
#2017-09-29|2439.43
#2017-10-02|2481.40
#2017-10-03|2488.42
#2017-10-04|2461.36
#2017-10-05|2466.76
#2017-10-06|2471.70
#2017-10-09|2462.34
#2017-10-10|2471.79
#2017-10-11|2463.84
#2017-10-12|2463.43
#2017-10-13|2479.41
#2017-10-16|2485.27
#2017-10-17|2474.94
#2017-10-18|2497.69
#2017-10-19|2512.98
#2017-10-20|2507.34
#2017-10-23|2488.82
#2017-10-24|2476.32
#2017-10-25|2480.16
#2017-10-26|2512.76
#2017-10-27|2528.95
#2017-10-30|2501.22
#2017-10-31|2512.00
#2017-11-01|2503.23
#2017-11-02|2509.98
#2017-11-03|2489.30
#2017-11-06|2499.30
#2017-11-07|2489.37
#2017-11-08|2509.27
#2017-11-09|2499.10
#2017-11-10|2499.30
#2017-11-13|2487.08
#2017-11-14|2478.76
#2017-11-15|2478.21
#2017-11-16|2473.10
#2017-11-17|2483.34
#2017-11-20|2496.14
#2017-11-21|2509.87
#2017-11-22|2500.56
#2017-11-23| .
#2017-11-24|2494.30
#2017-11-27|2507.69
#2017-11-28|2549.39
#2017-11-29|2578.54
#2017-11-30|2562.57
#2017-12-01|2558.93
#2017-12-04|2568.24
#2017-12-05|2532.54
#2017-12-06|2518.53
#2017-12-07|2516.24
#2017-12-08|2498.26
#2017-12-11|2500.29
#2017-12-12|2509.34
#2017-12-13|2492.18
#2017-12-14|2468.82
#2017-12-15|2523.37
#2017-12-18|2529.31
#2017-12-19|2492.71
#2017-12-20|2488.54
#2017-12-21|2508.29
#2017-12-22|2506.98
#2017-12-25| .
#2017-12-26|2507.71
#2017-12-27|2512.55
#2017-12-28|2532.90
#2017-12-29|2520.22
#2018-01-01| .
#2018-01-02|2498.90
#2018-01-03|2485.77
#2018-01-04|2497.34
#2018-01-05|2499.74
#2018-01-08|2484.55
#2018-01-09|2472.51
#2018-01-10|2502.97
#2018-01-11|2523.64
#2018-01-12|2532.76
#2018-01-15| .
#2018-01-16|2520.48
#2018-01-17|2556.87
#2018-01-18|2535.21
#2018-01-19|2553.06
#2018-01-22|2576.61
#2018-01-23|2585.17
#2018-01-24|2557.46
#2018-01-25|2576.84
#2018-01-26|2559.95
#2018-01-29|2541.16
#2018-01-30|2528.94
#2018-01-31|2514.43
#2018-02-01|2518.86
#2018-02-02|2495.34
#2018-02-05|2406.80
#2018-02-06|2408.68
#2018-02-07|2428.17
#2018-02-08|2370.23
#2018-02-09|2397.07
#2018-02-12|2399.17
#2018-02-13|2399.19
#2018-02-14|2447.85
#2018-02-15|2473.07
#2018-02-16|2510.84
#2018-02-19| .
#2018-02-20|2462.03
#2018-02-21|2474.66
#2018-02-22|2444.12
#2018-02-23|2444.82
#2018-02-26|2463.90
#2018-02-27|2453.24
#2018-02-28|2412.66
#2018-03-01|2419.73
#2018-03-02|2427.82
#2018-03-05|2479.31
#2018-03-06|2495.70
#2018-03-07|2512.94
#2018-03-08|2510.41
#2018-03-09|2558.27
#2018-03-12|2557.15
#2018-03-13|2549.13
#2018-03-14|2530.28
#2018-03-15|2537.04
#2018-03-16|2560.28
#2018-03-19|2555.79
#2018-03-20|2561.55
#2018-03-21|2566.21
#2018-03-22|2514.65
#2018-03-23|2466.62
#2018-03-26|2516.48
#2018-03-27|2486.87
#2018-03-28|2528.15
#2018-03-29|2525.75
#2018-03-30| .
#2018-04-02|2483.69
#2018-04-03|2514.66
#2018-04-04|2527.46
#2018-04-05|2531.94
#2018-04-06|2498.12
#2018-04-09|2496.24
#2018-04-10|2535.92
#2018-04-11|2545.33
#2018-04-12|2556.58
#2018-04-13|2541.00
#2018-04-16|2573.31
#2018-04-17|2574.15
#2018-04-18|2575.14
#2018-04-19|2583.37
#2018-04-20|2584.94
#2018-04-23|2592.93
#2018-04-24|2594.48
#2018-04-25|2589.44
#2018-04-26|2588.46
#2018-04-27|2581.07
#2018-04-30|2566.08
#2018-05-01|2575.83
#2018-05-02|2548.71
#2018-05-03|2524.29
#2018-05-04|2540.92
#2018-05-07|2562.48
#2018-05-08|2571.76
#2018-05-09|2589.08
#2018-05-10|2591.68
#2018-05-11|2598.90
#2018-05-14|2573.53
#2018-05-15|2583.90
#2018-05-16|2601.72
#2018-05-17|2614.89
#2018-05-18|2621.91
#2018-05-21|2653.49
#2018-05-22|2646.05
#2018-05-23|2640.76
#2018-05-24|2637.56
#2018-05-25|2632.71
#2018-05-28| .
#2018-05-29|2609.99
#2018-05-30|2646.61
#2018-05-31|2617.85
#2018-06-01|2641.60
#2018-06-04|2661.92
#2018-06-05|2667.63
#2018-06-06|2689.54
#2018-06-07|2697.26
#2018-06-08|2711.53
#2018-06-11|2703.95
#2018-06-12|2675.55
#2018-06-13|2670.56
#2018-06-14|2667.20
#2018-06-15|2664.99
#2018-06-18|2666.79
#2018-06-19|2691.41
#2018-06-20|2669.15
#2018-06-21|2632.56
#2018-06-22|2646.15
#2018-06-25|2625.62
#2018-06-26|2621.44
#2018-06-27|2564.39
#2018-06-28|2588.83
#2018-06-29|2586.74
#2018-07-02|2600.17
#2018-07-03|2599.93
#2018-07-04| .
#2018-07-05|2604.48
#2018-07-06|2613.29
#2018-07-09|2643.87
#2018-07-10|2633.78
#2018-07-11|2629.28
#2018-07-12|2615.81
#2018-07-13|2622.77
#2018-07-16|2640.79
#2018-07-17|2637.08
#2018-07-18|2655.85
#2018-07-19|2659.55
#2018-07-20|2672.42
#2018-07-23|2674.09
#2018-07-24|2680.13
#2018-07-25|2683.40
#2018-07-26|2729.41
#2018-07-27|2684.54
#2018-07-30|2708.43
#2018-07-31|2745.84
#2018-08-01|2760.99
#2018-08-02|2765.57
#2018-08-03|2741.64
#2018-08-06|2739.76
#2018-08-07|2722.91
#2018-08-08|2733.24
#2018-08-09|2742.85
#2018-08-10|2744.46
#2018-08-13|2750.09
#2018-08-14|2775.09
#2018-08-15|2773.28
#2018-08-16|2794.88
#2018-08-17|2790.53
#2018-08-20|2794.78
#2018-08-21|2806.58
#2018-08-22|2797.95
#2018-08-23|2790.03
#2018-08-24|2811.61
#2018-08-27|2811.69
#2018-08-28|2808.58
#2018-08-29|2811.82
#2018-08-30|2812.00
#2018-08-31|2820.20
#2018-09-03| .
#2018-09-04|2819.94
#2018-09-05|2830.00
#2018-09-06|2835.12
#2018-09-07|2835.68
#2018-09-10|2814.11
#2018-09-11|2805.21
#2018-09-12|2795.05
#2018-09-13|2820.91
#2018-09-14|2855.66
#2018-09-17|2815.05
#2018-09-18|2809.47
#2018-09-19|2806.04
#2018-09-20|2829.71
#2018-09-21|2835.54
#2018-09-24|2814.25
#2018-09-25|2821.80
#2018-09-26|2795.93
#2018-09-27|2790.15
#2018-09-28|2809.20
#2018-10-01|2758.67
#2018-10-02|2748.63
#2018-10-03|2770.51
#2018-10-04|2750.30
#2018-10-05|2743.22
#2018-10-08|2748.74
#2018-10-09|2769.54
#2018-10-10|2709.79
#2018-10-11|2635.20
#2018-10-12|2596.72
#2018-10-15|2594.74
#2018-10-16|2645.83
#2018-10-17|2657.70
#2018-10-18|2628.94
#2018-10-19|2622.02
#2018-10-22|2616.59
#2018-10-23|2601.05
#2018-10-24|2546.68
#2018-10-25|2601.82
#2018-10-26|2611.57
#2018-10-29|2658.26
#2018-10-30|2693.40
#2018-10-31|2692.85
#2018-11-01|2690.80
#2018-11-02|2708.48
#2018-11-05|2717.03
#2018-11-06|2754.64
#2018-11-07|2773.87
#2018-11-08|2766.77
#2018-11-09|2723.73
#2018-11-12|2686.77
#2018-11-13|2681.74
#2018-11-14|2633.57
#2018-11-15|2674.30
#2018-11-16|2692.44
#2018-11-19|2694.90
#2018-11-20|2669.42
#2018-11-21|2673.29
#2018-11-22| .
#2018-11-23|2680.26
#2018-11-26|2693.67
#2018-11-27|2665.27
#2018-11-28|2721.48
#2018-11-29|2711.72
#2018-11-30|2731.79
#2018-12-03|2741.72
#2018-12-04|2652.12
#2018-12-05| .
#2018-12-06|2656.18
#2018-12-07|2646.37
#2018-12-10|2633.69
#2018-12-11|2624.73
#2018-12-12|2622.80
#2018-12-13|2600.47
#2018-12-14|2579.68
#2018-12-17|2542.44
#2018-12-18|2523.60
#2018-12-19|2502.17
#2018-12-20|2490.67
#2018-12-21|2466.44
#2018-12-24|2410.48
#2018-12-25| .
#2018-12-26|2489.78
#2018-12-27|2510.81
#2018-12-28|2528.97
#2018-12-31|2550.05
#2019-01-01| .
#2019-01-02|2538.51
#2019-01-03|2513.39
#2019-01-04|2572.92
#2019-01-07|2556.39
#2019-01-08|2564.95
#2019-01-09|2576.23
#2019-01-10|2580.81
#2019-01-11|2568.21
#2019-01-14|2561.86
#2019-01-15|2564.30
#2019-01-16|2598.37
#2019-01-17|2607.47
#2019-01-18|2625.19
#2019-01-21| .
#2019-01-22|2588.24
#2019-01-23|2604.02
#2019-01-24|2583.47
#2019-01-25|2577.37
#2019-01-28|2568.89
#2019-01-29|2559.55
#2019-01-30|2577.84
#2019-01-31|2594.72
#2019-02-01|2604.55
#2019-02-04|2626.03
#2019-02-05|2617.86
#2019-02-06|2617.88
#2019-02-07|2621.34
#2019-02-08|2622.01
#2019-02-11|2633.40
#2019-02-12|2648.22
#2019-02-13|2667.88
#2019-02-14|2649.72
#2019-02-15|2689.29
#2019-02-18| .
#2019-02-19|2715.50
#2019-02-20|2728.38
#2019-02-21|2715.62
#2019-02-22|2720.68
#2019-02-25|2700.76
#2019-02-26|2691.40
#2019-02-27|2690.39
#2019-02-28|2685.33
#2019-03-01|2686.58
#2019-03-04|2673.16
#2019-03-05|2670.69
#2019-03-06|2627.26
#2019-03-07|2589.50
#2019-03-08|2580.42
#2019-03-11|2597.57
#2019-03-12|2590.51
#2019-03-13|2580.11
#2019-03-14|2591.01
#2019-03-15|2596.25
#2019-03-18|2602.83
#2019-03-19|2583.70
#2019-03-20|2555.12
#2019-03-21|2568.32
#2019-03-22|2522.72
#2019-03-25|2531.54
#2019-03-26|2545.74
#2019-03-27|2553.36
#2019-03-28|2556.28
#2019-03-29|2539.65
#2019-04-01|2555.95
#2019-04-02|2538.84
#2019-04-03|2534.92
#2019-04-04|2539.63
#2019-04-05|2557.94
#2019-04-08|2544.29
#2019-04-09|2517.90
#2019-04-10|2552.64
#2019-04-11|2562.81
#2019-04-12|2564.29
#2019-04-15|2554.62
#2019-04-16|2583.77
#2019-04-17|2573.76
#2019-04-18|2592.32
#2019-04-19| .
#2019-04-22|2573.97
#2019-04-23|2599.62
#2019-04-24|2613.15
#2019-04-25|2606.38
#2019-04-26|2633.17
#2019-04-29|2649.24
#2019-04-30|2672.95
#2019-05-01|2679.43
#2019-05-02|2687.10
#2019-05-03|2732.42
#2019-05-06|2735.63
#2019-05-07|2706.45
#2019-05-08|2712.89
#2019-05-09|2727.35
#2019-05-10|2725.72
#2019-05-13|2666.77
#2019-05-14|2685.32
#2019-05-15|2696.03
#2019-05-16|2719.16
#2019-05-17|2699.34
#2019-05-20|2695.61
#2019-05-21|2702.12
#2019-05-22|2706.87
#2019-05-23|2679.64
#2019-05-24|2696.55
#2019-05-27| .
#2019-05-28|2675.16
#2019-05-29|2662.48
#2019-05-30|2648.06
#2019-05-31|2653.24
#2019-06-03|2672.45
#2019-06-04|2706.67
#2019-06-05|2717.43
#2019-06-06|2712.69
#2019-06-07|2716.28
#2019-06-10|2721.79
#2019-06-11|2708.10
#2019-06-12|2718.30
#2019-06-13|2741.23
#2019-06-14|2748.15
#2019-06-17|2734.51
#2019-06-18|2745.87
#2019-06-19|2756.33
#2019-06-20|2776.52
#2019-06-21|2744.22
#2019-06-24|2726.87
#2019-06-25|2729.51
#2019-06-26|2683.67
#2019-06-27|2718.77
#2019-06-28|2752.15
#2019-07-01|2779.43
#2019-07-02|2784.89
#2019-07-03|2803.70
#2019-07-04| .
#2019-07-05|2823.56
#2019-07-08|2805.87
#2019-07-09|2818.72
#2019-07-10|2807.16
#2019-07-11|2801.10
#2019-07-12|2815.85
#2019-07-15|2796.42
#2019-07-16|2788.69
#2019-07-17|2765.08
#2019-07-18|2773.54
#2019-07-19|2751.72
#2019-07-22|2728.77
#2019-07-23|2739.07
#2019-07-24|2772.99
#2019-07-25|2758.82
#2019-07-26|2771.98
#2019-07-29|2744.48
#2019-07-30|2785.29
#2019-07-31|2782.30
#2019-08-01|2762.19
#2019-08-02|2776.50
#2019-08-05|2713.39
#2019-08-06|2758.45
#2019-08-07|2760.56
#2019-08-08|2797.40
#2019-08-09|2800.91
#2019-08-12|2790.24
#2019-08-13|2808.12
#2019-08-14|2748.34
#2019-08-15|2755.56
#2019-08-16|2802.13
#2019-08-19|2822.28
#2019-08-20|2795.32
#2019-08-21|2801.61
#2019-08-22|2807.02
#2019-08-23|2737.47
#2019-08-26|2771.04
#2019-08-27|2743.44
#2019-08-28|2741.25
#2019-08-29|2773.13
#2019-08-30|2776.95
#2019-09-02| .
#2019-09-03|2779.52
#2019-09-04|2804.45
#2019-09-05|2830.97
#2019-09-06|2833.08
#2019-09-09|2859.94
#2019-09-10|2851.32
#2019-09-11|2902.87
#2019-09-12|2896.74
#2019-09-13|2904.51
#2019-09-16|2901.46
#2019-09-17|2909.91
#2019-09-18|2911.47
#2019-09-19|2902.74
#2019-09-20|2902.68
#2019-09-23|2905.48
#2019-09-24|2895.88
#2019-09-25|2925.17
#2019-09-26|2905.49
#2019-09-27|2898.16
#2019-09-30|2913.43
#2019-10-01|2868.57
#2019-10-02|2830.00
#2019-10-03|2822.81
#2019-10-04|2871.32
#2019-10-07|2856.61
#2019-10-08|2819.26
#2019-10-09|2806.74
#2019-10-10|2815.54
#2019-10-11|2828.82
#2019-10-14|2833.85
#2019-10-15|2839.17
#2019-10-16|2843.37
#2019-10-17|2861.47
#2019-10-18|2872.10
#2019-10-21|2895.30
#2019-10-22|2867.74
#2019-10-23|2869.80
#2019-10-24|2843.64
#2019-10-25|2834.32
#2019-10-28|2836.68
#2019-10-29|2856.65
#2019-10-30|2834.02
#2019-10-31|2818.44
#2019-11-01|2822.29
#2019-11-04|2797.40
#2019-11-05|2795.71
#2019-11-06|2830.16
#2019-11-07|2825.32
#2019-11-08|2829.33
#2019-11-11|2821.96
#2019-11-12|2844.57
#2019-11-13|2847.54
#2019-11-14|2840.43
#2019-11-15|2811.41
#2019-11-18|2807.73
#2019-11-19|2812.71
#2019-11-20|2808.74
#2019-11-21|2787.37
#2019-11-22|2795.33
#2019-11-25|2831.18
#2019-11-26|2859.17
#2019-11-27|2868.57
#2019-11-28|2868.57
#2019-11-29|2862.02
#2019-12-02|2843.79
#2019-12-03|2818.50
#2019-12-04|2816.03
#2019-12-05|2822.29
#2019-12-06|2845.42
#2019-12-09|2849.41
#2019-12-10|2853.70
#2019-12-11|2850.27
#2019-12-12|2868.49
#2019-12-13|2861.18
#2019-12-16|2881.90
#2019-12-17|2909.62
#2019-12-18|2898.98
#2019-12-19|2904.90
#2019-12-20|2904.01
#2019-12-23|2853.99
#2019-12-24|2869.05
#2019-12-25| .
#2019-12-26|2854.48
#2019-12-27|2851.57
#2019-12-30|2856.66
#2019-12-31|2863.94
#2020-01-01| .
#2020-01-02|2873.43
#2020-01-03|2881.27
#2020-01-06|2887.84
#2020-01-07|2857.93
#2020-01-08|2854.14
#2020-01-09|2863.01
#2020-01-10|2841.52
#2020-01-13|2856.90
#2020-01-14|2852.87
#2020-01-15|2860.60
#2020-01-16|2896.92
#2020-01-17|2903.48
#2020-01-20| .
#2020-01-21|2892.87
#2020-01-22|2902.66
#2020-01-23|2871.69
#2020-01-24|2849.65
#2020-01-27|2832.87
#2020-01-28|2848.45
#2020-01-29|2821.57
#2020-01-30|2852.57
#2020-01-31|2797.54
#2020-02-03|2820.98
#2020-02-04|2832.71
#2020-02-05|2884.38
#2020-02-06|2882.72
#2020-02-07|2867.61
#2020-02-10|2888.50
#2020-02-11|2899.29
#2020-02-12|2880.95
#2020-02-13|2893.14
#2020-02-14|2883.37
#2020-02-17| .
#2020-02-18|2877.38
#2020-02-19|2875.51
#2020-02-20|2868.13
#2020-02-21|2878.18
#2020-02-24|2831.47
#2020-02-25|2778.67
#2020-02-26|2756.23
#2020-02-27|2647.87
#2020-02-28|2552.93
#2020-03-02|2653.34
#2020-03-03|2590.27
#2020-03-04|2669.46
#2020-03-05|2587.48
#2020-03-06|2548.58
#2020-03-09|2357.68
#2020-03-10|2396.10
#2020-03-11|2267.76
#2020-03-12|2032.53
#2020-03-13|2173.59
#2020-03-16|1920.84
#2020-03-17|2074.24
#2020-03-18|1790.41
#2020-03-19|1908.63
#2020-03-20|1847.96
#2020-03-23|1865.24
#2020-03-24|2041.63
#2020-03-25|2031.33
#2020-03-26|2172.09
#2020-03-27|2071.51
#2020-03-30|2157.55
#2020-03-31|2175.93
#2020-04-01|2049.28
#2020-04-02|2072.82
#2020-04-03|1978.55
#2020-04-06|2079.99
#2020-04-07|2067.78
#2020-04-08|2120.34
#2020-04-09|2239.65
#2020-04-10|2239.65
#2020-04-13|2157.49
#2020-04-14|2179.18
#2020-04-15|2077.53
#2020-04-16|2069.39
#2020-04-17|2158.86
#2020-04-20|2134.11
#2020-04-21|2087.16
#2020-04-22|2081.01
#2020-04-23|2079.40
#2020-04-24|2091.86
#2020-04-27|2183.28
#2020-04-28|2219.49
#2020-04-29|2320.84
#2020-04-30|2233.85
#2020-05-01|2172.31
#2020-05-04|2160.28
#2020-05-05|2158.07
#2020-05-06|2094.50
#2020-05-07|2142.34
#2020-05-08|2196.55
#2020-05-11|2147.41
#2020-05-12|2061.54
#2020-05-13|1977.62
#2020-05-14|1983.37
#2020-05-15|2019.40
#2020-05-18|2141.74
#2020-05-19|2088.41
#2020-05-20|2149.95
#2020-05-21|2159.47
#2020-05-22|2180.03
#2020-05-25|2180.03
#2020-05-26|2236.37
#2020-05-27|2310.69
#2020-05-28|2285.32
#2020-05-29|2255.41
#2020-06-01|2245.89
#2020-06-02|2272.09
#2020-06-03|2367.23
#2020-06-04|2380.02
#2020-06-05|2479.18
#2020-06-08|2528.60
#2020-06-09|2475.71
#2020-06-10|2390.78
#2020-06-11|2249.59
#2020-06-12|2296.51
#2020-06-15|2333.11
#2020-06-16|2383.82
#2020-06-17|2342.85
#2020-06-18|2342.95
#2020-06-19|2327.04
#2020-06-22|2334.50
#2020-06-23|2340.26
#2020-06-24|2282.78
#2020-06-25|2328.57
#2020-06-26|2260.58
#2020-06-29|2325.67
#2020-06-30|2364.15
#2020-07-01|2332.53
#2020-07-02|2323.38
#2020-07-03| .
#2020-07-06|2347.51
#2020-07-07|2292.70
#2020-07-08|2406.00
#2020-07-09|2361.55
#2020-07-10|2432.96
#2020-07-13|2419.43
#2020-07-14|2445.31
#2020-07-15|2494.44
#2020-07-16|2501.57
#2020-07-17|2491.93
#2020-07-20|2472.55
#2020-07-21|2512.36
#2020-07-22|2509.90
#2020-07-23|2524.88
#2020-07-24|2498.94
#2020-07-27|2487.80
#2020-07-28|2481.16
#2020-07-29|2518.83
#2020-07-30|2511.86
#2020-07-31|2588.59
#2020-08-03|2625.34
#2020-08-04|2604.23
#2020-08-05|2675.17
#2020-08-06|2668.87
#2020-08-07|2745.94
#2020-08-10|2794.52
#2020-08-11|2773.56
#2020-08-12|2754.65
#2020-08-13|2743.24
#2020-08-14|2735.57
#2020-08-17|2720.52
#2020-08-18|2713.14
#2020-08-19|2729.09
#2020-08-20|2712.47
#2020-08-21|2694.56
#2020-08-24|2741.70
#2020-08-25|2750.59
#2020-08-26|2719.01
#2020-08-27|2749.44
#2020-08-28|2754.73
#2020-08-31|2753.81
#2020-09-01|2782.98
#2020-09-02|2803.33
#2020-09-03|2736.38
#2020-09-04|2710.60
#2020-09-07| .
#2020-09-08|2659.86
#2020-09-09|2695.27
#2020-09-10|2650.00
#2020-09-11|2629.26
#2020-09-14|2639.69
#2020-09-15|2602.07
#2020-09-16|2591.92
#2020-09-17|2571.36
#2020-09-18|2546.76
#2020-09-21|2493.52
#2020-09-22|2495.09
#2020-09-23|2443.65
#2020-09-24|2453.25
#2020-09-25|2466.71
#2020-09-28|2530.70
#2020-09-29|2519.85
#2020-09-30|2535.75
#2020-10-01|2559.40
#2020-10-02|2604.81
#2020-10-05|2668.08
#2020-10-06|2639.89
#2020-10-07|2660.74
#2020-10-08|2673.06
#2020-10-09|2681.83
#2020-10-12|2737.02
#2020-10-13|2676.11
#2020-10-14|2663.18
#2020-10-15|2697.76
#2020-10-16|2705.39
#2020-10-19|2674.98
#2020-10-20|2697.64
#2020-10-21|2745.98
#2020-10-22|2774.34
#2020-10-23|2800.93
#2020-10-26|2758.11
#2020-10-27|2701.77
#2020-10-28|2646.79
#2020-10-29|2670.17
#2020-10-30|2645.01
#2020-11-02|2706.34
#2020-11-03|2747.50
#2020-11-04|2707.52
#2020-11-05|2753.88
#2020-11-06|2736.84
#2020-11-09|2871.33
#2020-11-10|2940.28
#2020-11-11|2891.11
#2020-11-12|2844.47
#2020-11-13|2909.33
#2020-11-16|2997.87
#2020-11-17|2978.40
#2020-11-18|2964.36
#2020-11-19|2962.72
#2020-11-20|2946.97
#2020-11-23|2973.76
#2020-11-24|3030.96
#2020-11-25|3002.07
#2020-11-26|3002.07
#2020-11-27|2975.74
#2020-11-30|2890.00
#2020-12-01|2940.86
#2020-12-02|2943.60
#2020-12-03|2930.52
#2020-12-04|2989.36
#2020-12-07|2967.46
#2020-12-08|3005.38
#2020-12-09|3018.35
#2020-12-10|3040.62
#2020-12-11|3026.37
#2020-12-14|3035.51
#2020-12-15|3116.15
#2020-12-16|3126.49
#2020-12-17|3134.53
#2020-12-18|3108.36
#2020-12-21|3075.70
#2020-12-22|3059.76
#2020-12-23|3089.88
#2020-12-24|3086.13
#2020-12-25|3086.13
#2020-12-28|3092.89
#2020-12-29|3066.21
#2020-12-30|3070.76
#2020-12-31|3096.95
#2021-01-01|3096.95
#2021-01-04|3061.76
#2021-01-05|3080.37
#2021-01-06|3224.85
#2021-01-07|3237.46
#2021-01-08|3229.16
#2021-01-11|3217.82
#2021-01-12|3247.85
#2021-01-13|3226.00
#2021-01-14|3231.87
#2021-01-15|3209.06
#2021-01-18|3209.06
#2021-01-19|3218.01
#2021-01-20|3243.26
#2021-01-21|3174.03
#2021-01-22|3158.95
#2021-01-25|3154.05
#2021-01-26|3125.59
#2021-01-27|3053.46
#2021-01-28|3060.36
#2021-01-29|3000.91
#2021-02-01|3037.15
#2021-02-02|3086.49
#2021-02-03|3081.84
#2021-02-04|3129.98
#2021-02-05|3146.48
#2021-02-08|3184.57
#2021-02-09|3221.03
#2021-02-10|3237.17
#2021-02-11|3284.61
#2021-02-12|3279.27
#2021-02-15|3279.27
#2021-02-16|3248.02
#2021-02-17|3275.48
#2021-02-18|3264.61
#2021-02-19|3274.91
#2021-02-22|3301.04
#2021-02-23|3316.54
#2021-02-24|3341.41
#2021-02-25|3258.49
#2021-02-26|3241.26
#2021-03-01|3335.34
#2021-03-02|3301.46
#2021-03-03|3318.72
#2021-03-04|3276.67
#2021-03-05|3358.84
#2021-03-08|3447.07
#2021-03-09|3450.59
#2021-03-10|3518.30
#2021-03-11|3530.31
#2021-03-12|3539.47
#2021-03-15|3564.50
#2021-03-16|3523.82
#2021-03-17|3535.40
#2021-03-18|3525.54
#2021-03-19|3490.82
#2021-03-22|3428.41
#2021-03-23|3387.00
#2021-03-24|3366.02
#2021-03-25|3418.76
#2021-03-26|3450.40
#2021-03-29|3399.58
#2021-03-30|3407.03
#2021-03-31|3393.68
#2021-04-01|3429.14
#2021-04-02|3429.14
#2021-04-05|3447.70
#2021-04-06|3449.56
#2021-04-07|3442.10
#2021-04-08|3469.95
#2021-04-09|3480.92
#2021-04-12|3486.06
#2021-04-13|3468.46
#2021-04-14|3500.75
#2021-04-15|3511.36
#2021-04-16|3528.71
#2021-04-19|3509.77
#2021-04-20|3471.67
#2021-04-21|3518.25
#2021-04-22|3477.74
#2021-04-23|3522.31
#2021-04-26|3524.62
#2021-04-27|3533.01
#2021-04-28|3504.88
#2021-04-29|3552.17
#2021-04-30|3526.41
#2021-05-03|3562.30
#2021-05-04|3557.97
#2021-05-05|3542.76
#2021-05-06|3548.95
#2021-05-07|3558.19
#2021-05-10|3488.75
#2021-05-11|3454.42
#2021-05-12|3391.54
#2021-05-13|3466.18
#2021-05-14|3509.71
#2021-05-17|3492.21
#2021-05-18|3463.45
#2021-05-19|3455.28
#2021-05-20|3479.84
#2021-05-21|3478.75
#2021-05-24|3477.53
#2021-05-25|3416.40
#2021-05-26|3453.52
#2021-05-27|3486.38
#2021-05-28|3498.74
#2021-05-31|3498.74
#2021-06-01|3504.36
#2021-06-02|3483.07
#2021-06-03|3461.81
#2021-06-04|3463.71
#2021-06-07|3457.99
#2021-06-08|3494.95
#2021-06-09|3464.24
#2021-06-10|3451.36
#2021-06-11|3483.55
#2021-06-14|3467.56
#2021-06-15|3517.37
#2021-06-16|3498.54
#2021-06-17|3447.35
#2021-06-18|3370.42
#2021-06-21|3439.05
#2021-06-22|3452.05
#2021-06-23|3446.17
#2021-06-24|3475.47
#2021-06-25|3488.47
#2021-06-28|3456.52
#2021-06-29|3469.81
#2021-06-30|3474.28
#2021-07-01|3515.34
#2021-07-02|3494.78
#2021-07-05|3494.78
#2021-07-06|3461.68
#2021-07-07|3460.69
#2021-07-08|3386.34
#2021-07-09|3448.04
#2021-07-12|3503.51
#2021-07-13|3453.30
#2021-07-14|3444.62
#2021-07-15|3493.66
#2021-07-16|3506.27
#2021-07-19|3418.43
#2021-07-20|3476.71
#2021-07-21|3511.90
#2021-07-22|3456.65
#2021-07-23|3485.71
#2021-07-26|3511.81
#2021-07-27|3518.15
#2021-07-28|3523.94
#2021-07-29|3572.98
#2021-07-30|3575.29
#2021-08-02|3557.31
#2021-08-03|3563.32
#2021-08-04|3549.52
#2021-08-05|3591.45
#2021-08-06|3660.01
#2021-08-09|3686.18
#2021-08-10|3716.81
#2021-08-11|3743.56
#2021-08-12|3727.01
#2021-08-13|3711.60
#2021-08-16|3712.75
#2021-08-17|3707.72
#2021-08-18|3689.22
#2021-08-19|3671.01
#2021-08-20|3706.87
#2021-08-23|3709.82
#2021-08-24|3704.83
#2021-08-25|3691.77
#2021-08-26|3652.80
#2021-08-27|3739.05
#2021-08-30|3703.64
#2021-08-31|3710.99
#2021-09-01|3715.78
#2021-09-02|3707.84
#2021-09-03|3692.37
#2021-09-06|3692.37
#2021-09-07|3624.97
#2021-09-08|3627.05
#2021-09-09|3625.24
#2021-09-10|3593.08
#2021-09-13|3611.23
#2021-09-14|3552.88
#2021-09-15|3551.77
#2021-09-16|3528.30
#2021-09-17|3533.65
#2021-09-20|3497.53
#2021-09-21|3495.83
#2021-09-22|3536.46
#2021-09-23|3565.66
#2021-09-24|3573.03
#2021-09-27|3614.66
#2021-09-28|3549.03
#2021-09-29|3585.50
#2021-09-30|3570.48
#2021-10-01|3613.93
#2021-10-04|3592.95
#2021-10-05|3643.18
#2021-10-06|3660.61
#2021-10-07|3709.76
#2021-10-08|3711.95
#2021-10-11|3681.78
#2021-10-12|3683.54
#2021-10-13|3680.97
#2021-10-14|3727.61
#2021-10-15|3727.93
#2021-10-18|3694.55
#2021-10-19|3715.55
#2021-10-20|3759.59
#2021-10-21|3770.87
#2021-10-22|3773.93
#2021-10-25|3783.72
#2021-10-26|3749.60
#2021-10-27|3685.91
#2021-10-28|3745.35
#2021-10-29|3727.45
#2021-11-01|3791.13
#2021-11-02|3799.70
#2021-11-03|3817.21
#2021-11-04|3776.17
#2021-11-05|3836.39
#2021-11-08|3848.84
#2021-11-09|3784.53
#2021-11-10|3758.03
#2021-11-11|3784.07
#2021-11-12|3778.32
#2021-11-15|3763.54
#2021-11-16|3759.06
#2021-11-17|3726.33
#2021-11-18|3693.68
#2021-11-19|3678.39
#2021-11-22|3710.91
#2021-11-23|3730.37
#2021-11-24|3699.86
#2021-11-25|3699.86
#2021-11-26|3597.58
#2021-11-29|3576.19
#2021-11-30|3516.58
#2021-12-01|3475.41
#2021-12-02|3560.36
#2021-12-03|3502.80
#2021-12-06|3567.82
#2021-12-07|3592.48
#2021-12-08|3606.33
#2021-12-09|3558.77
#2021-12-10|3551.24
#2021-12-13|3541.04
#2021-12-14|3551.84
#2021-12-15|3574.51
#2021-12-16|3567.16
#2021-12-17|3523.05
#2021-12-20|3462.65
#2021-12-21|3532.91
#2021-12-22|3570.51
#2021-12-23|3607.87
#2021-12-24|3607.87
#2021-12-27|3643.72
#2021-12-28|3658.64
#2021-12-29|3670.28
#2021-12-30|3666.08
#2021-12-31|3686.98
#2022-01-03|3673.12
#2022-01-04|3682.92
#2022-01-05|3641.81
#2022-01-06|3699.61
#2022-01-07|3719.90
#2022-01-10|3702.16
#2022-01-11|3727.30
#2022-01-12|3711.14
#2022-01-13|3697.70
#2022-01-14|3692.01
#2022-01-17|3692.01
#2022-01-18|3620.62
#2022-01-19|3545.86
#2022-01-20|3506.12
#2022-01-21|3478.23
#2022-01-24|3534.88
#2022-01-25|3519.46
#2022-01-26|3490.77
#2022-01-27|3434.28
#2022-01-28|3510.98
#2022-01-31|3582.99
#2022-02-01|3564.61
#2022-02-02|3566.08
#2022-02-03|3541.23
#2022-02-04|3552.49
#2022-02-07|3563.98
#2022-02-08|3607.58
#2022-02-09|3578.09
#2022-02-10|3536.91
#2022-02-11|3503.77
#2022-02-14|3482.99
#2022-02-15|3545.97
#2022-02-16|3551.71
#2022-02-17|3490.28
#2022-02-18|3516.41
#2022-02-21|3516.41
#2022-02-22|3490.19
#2022-02-23|3442.35
#2022-02-24|3469.25
#2022-02-25|3580.14
#2022-02-28|3555.54
#2022-03-01|3449.15
#2022-03-02|3511.60
#2022-03-03|3495.34
#2022-03-04|3468.32
#2022-03-07|3405.80
#2022-03-08|3385.64
#2022-03-09|3457.50
#2022-03-10|3446.50
#2022-03-11|3414.95
#2022-03-14|3427.86
#2022-03-15|3465.14
#2022-03-16|3509.95
#2022-03-17|3541.69
#2022-03-18|3534.75
#2022-03-21|3542.30
#2022-03-22|3572.89
#2022-03-23|3535.93
#2022-03-24|3565.37
#2022-03-25|3601.53
#2022-03-28|3593.38
#2022-03-29|3654.13
#2022-03-30|3630.72
#2022-03-31|3602.88
#2022-04-01|3672.21
#2022-04-04|3617.69
#2022-04-05|3553.90
#2022-04-06|3536.54
#2022-04-07|3512.39
#2022-04-08|3479.45
#2022-04-11|3446.16
#2022-04-12|3431.92
#2022-04-13|3472.41
#2022-04-14|3449.84
#2022-04-15|3449.84
#2022-04-18|3431.13
#2022-04-19|3460.23
#2022-04-20|3494.89
#2022-04-21|3475.03
#2022-04-22|3385.87
#2022-04-25|3394.31
#2022-04-26|3312.09
#2022-04-27|3327.47
#2022-04-28|3378.66
#2022-04-29|3284.95
#2022-05-02|3315.56
#2022-05-03|3336.48
#2022-05-04|3408.74
#2022-05-05|3301.53
#2022-05-06|3295.12
#2022-05-09|3254.44
#2022-05-10|3189.02
#2022-05-11|3151.58
#2022-05-12|3177.65
#2022-05-13|3247.32
#2022-05-16|3241.37
#2022-05-17|3330.51
#2022-05-18|3274.50
#2022-05-19|3268.17
#2022-05-20|3242.70
#2022-05-23|3266.90
#2022-05-24|3273.14
#2022-05-25|3302.62
#2022-05-26|3362.88
#2022-05-27|3420.95
#2022-05-30|3420.95
#2022-05-31|3409.27
#2022-06-01|3379.33
#2022-06-02|3427.80
#2022-06-03|3401.84
#2022-06-06|3428.13
#2022-06-07|3441.17
#2022-06-08|3395.92
#2022-06-09|3332.09
#2022-06-10|3282.00
#2022-06-13|3198.65
#2022-06-14|3225.53
#2022-06-15|3212.32
#2022-06-16|3094.27
#2022-06-17|3123.74
#2022-06-20|3123.74
#2022-06-21|3155.40
#2022-06-22|3183.98
#2022-06-23|3205.73
#2022-06-24|3323.71
#2022-06-27|3316.34
#2022-06-28|3305.16
#2022-06-29|3270.88
#2022-06-30|3317.14
#2022-07-01|3369.61
#2022-07-04|3369.61
#2022-07-05|3371.12
#2022-07-06|3326.81
#2022-07-07|3348.82
#2022-07-08|3329.37
#2022-07-11|3301.85
#2022-07-12|3285.96
#2022-07-13|3277.88
#2022-07-14|3174.58
#2022-07-15|3218.63
#2022-07-18|3165.12
#2022-07-19|3245.73
#2022-07-20|3259.86
#2022-07-21|3278.27
#2022-07-22|3231.10
#2022-07-25|3268.59
#2022-07-26|3271.34
#2022-07-27|3290.86
#2022-07-28|3275.35
#2022-07-29|3290.69
#2022-08-01|3278.05
#2022-08-02|3252.79
#2022-08-03|3277.80
#2022-08-04|3234.42
#2022-08-05|3287.44
#2022-08-08|3317.24
#2022-08-09|3335.75
#2022-08-10|3386.09
#2022-08-11|3439.27
#2022-08-12|3494.57
#2022-08-15|3520.52
#2022-08-16|3519.54
#2022-08-17|3499.73
#2022-08-18|3502.66
#2022-08-19|3465.68
#2022-08-22|3397.50
#2022-08-23|3372.68
#2022-08-24|3383.71
#2022-08-25|3431.84
#2022-08-26|3363.44
#2022-08-29|3327.45
#2022-08-30|3307.54
#2022-08-31|3277.33
#2022-09-01|3277.22
#2022-09-02|3270.15
#2022-09-05|3270.15
#2022-09-06|3260.93
#2022-09-07|3336.36
#2022-09-08|3349.31
#2022-09-09|3359.91
#2022-09-12|3377.91
#2022-09-13|3288.44
#2022-09-14|3305.04
#2022-09-15|3306.64
#2022-09-16|3287.70
#2022-09-19|3315.69
#2022-09-20|3263.84
#2022-09-21|3220.50
#2022-09-22|3126.71
#2022-09-23|3072.14
#2022-09-26|2993.67
#2022-09-27|3016.37
#2022-09-28|3075.41
#2022-09-29|3045.77
#2022-09-30|3020.93
#2022-10-03|3061.52
#2022-10-04|3191.60
#2022-10-05|3166.43
#2022-10-06|3131.23
#2022-10-07|3074.83
#2022-10-10|3108.01
#2022-10-11|3124.53
#2022-10-12|3094.85
#2022-10-13|3200.56
#2022-10-14|3149.10
#2022-10-17|3191.64
#2022-10-18|3228.16
#2022-10-19|3205.59
#2022-10-20|3111.57
#2022-10-21|3155.32
#2022-10-24|3183.15
#2022-10-25|3225.45
#2022-10-26|3227.52
#2022-10-27|3247.61
#2022-10-28|3301.00
#2022-10-31|3340.29
#2022-11-01|3326.71
#2022-11-02|3269.92
#2022-11-03|3217.78
#2022-11-04|3272.93
#2022-11-07|3266.72
#2022-11-08|3263.22
#2022-11-09|3208.84
#2022-11-10|3341.76
#2022-11-11|3309.55
#2022-11-14|3254.85
#2022-11-15|3299.00
#2022-11-16|3289.42
#2022-11-17|3289.22
#2022-11-18|3287.66
#2022-11-21|3295.92
#2022-11-22|3327.27
#2022-11-23|3339.18
#2022-11-24|3339.18
#2022-11-25|3370.80
#2022-11-28|3351.33
#2022-11-29|3386.21
#2022-11-30|3437.45
#2022-12-01|3405.11
#2022-12-02|3414.71
#2022-12-05|3340.21
#2022-12-06|3316.74
#2022-12-07|3276.39
#2022-12-08|3306.39
#2022-12-09|3274.76
#2022-12-12|3260.67
#2022-12-13|3268.07
#2022-12-14|3251.40
#2022-12-15|3204.71
#2022-12-16|3186.43
#2022-12-19|3183.08
#2022-12-20|3208.71
#2022-12-21|3264.21
#2022-12-22|3224.76
#2022-12-23|3241.49
#2022-12-26|3241.49
#2022-12-27|3214.98
#2022-12-28|3172.69
#2022-12-29|3216.90
#2022-12-30|3213.29
#2023-01-02|3213.29
#2023-01-03|3220.57
#2023-01-04|3262.53
#2023-01-05|3244.36
#2023-01-06|3310.75
#2023-01-09|3277.68
#2023-01-10|3330.41
#2023-01-11|3349.19
#2023-01-12|3370.73
#2023-01-13|3403.44
#2023-01-16|3403.44
#2023-01-17|3382.20
#2023-01-18|3352.38
#2023-01-19|3346.03
#2023-01-20|3378.87
#2023-01-23|3399.18
#2023-01-24|3395.31
#2023-01-25|3408.71
#2023-01-26|3449.88
#2023-01-27|3404.31
#2023-01-30|3391.39
#2023-01-31|3473.12
#2023-02-01|3455.89
#2023-02-02|3467.94
#2023-02-03|3500.22
#2023-02-06|3500.34
#2023-02-07|3563.13
#2023-02-08|3523.57
#2023-02-09|3461.69
#2023-02-10|3489.76
#2023-02-13|3516.25
#2023-02-14|3489.93
#2023-02-15|3533.57
#2023-02-16|3515.73
#2023-02-17|3549.68
#2023-02-20|3549.68
#2023-02-21|3470.77
#2023-02-22|3471.55
#2023-02-23|3481.52
#2023-02-24|3469.59
#2023-02-27|3467.66
#2023-02-28|3484.30
#2023-03-01|3440.79
#2023-03-02|3443.16
#2023-03-03|3461.41
#2023-03-06|3424.36
#2023-03-07|3380.54
#2023-03-08|3368.99
#2023-03-09|3286.69
#2023-03-10|3236.67
#2023-03-13|3099.01
#2023-03-14|3186.47
#2023-03-15|3106.00
#2023-03-16|3178.57
#2023-03-17|3042.43
#2023-03-20|3082.37
#2023-03-21|3155.37
#2023-03-22|3066.36
#2023-03-23|3026.88
#2023-03-24|3073.76
#2023-03-27|3100.05
#2023-03-28|3114.71
#2023-03-29|3136.70
#2023-03-30|3141.40
#2023-03-31|3185.55
#2023-04-03|3189.34
#2023-04-04|3161.35
#2023-04-05|3172.12
#2023-04-06|3195.30
#2023-04-07|3195.30
#2023-04-10|3230.42
#2023-04-11|3244.19
#2023-04-12|3249.00
#2023-04-13|3252.91
#2023-04-14|3196.36
#2023-04-17|3224.54
#2023-04-18|3222.46
#2023-04-19|3257.11
#2023-04-20|3271.59
#2023-04-21|3258.68
#2023-04-24|3234.22
#2023-04-25|3195.95
#2023-04-26|3153.12
#2023-04-27|3186.81
#2023-04-28|3169.21
#2023-05-01|3181.81
#2023-05-02|3101.27
#2023-05-03|3124.06
#2023-05-04|3103.13
#2023-05-05|3174.52
#2023-05-08|3197.22
#2023-05-09|3196.41
#2023-05-10|3177.86
#2023-05-11|3141.29
#2023-05-12|3136.41
#2023-05-15|3135.41
#2023-05-16|3124.10
#2023-05-17|3160.80
#2023-05-18|3188.63
#2023-05-19|3156.34
#2023-05-22|3171.29
#2023-05-23|3147.15
#2023-05-24|3089.05
#2023-05-25|3058.71
#2023-05-26|3066.06
#2023-05-29|3066.06
#2023-05-30|3076.49
#2023-05-31|3051.22
#2023-06-01|3081.00
#2023-06-02|3187.64
#2023-06-05|3140.19
#2023-06-06|3228.23
#2023-06-07|3272.31
#2023-06-08|3272.56
#2023-06-09|3245.39
#2023-06-12|3244.96
#2023-06-13|3255.28
#2023-06-14|3217.27
#2023-06-15|3232.61
#2023-06-16|3246.12
#2023-06-19|3246.12
#2023-06-20|3228.60
#2023-06-21|3216.75
#2023-06-22|3222.59
#2023-06-23|3178.13
#2023-06-26|3187.03
#2023-06-27|3198.66
#2023-06-28|3182.13
#2023-06-29|3224.95
#2023-06-30|3222.74
#2023-07-03|3226.96
#2023-07-04|3226.96
#2023-07-05|3183.91
#2023-07-06|3160.15
#2023-07-07|3207.87
#2023-07-10|3209.46
#2023-07-11|3236.44
#2023-07-12|3279.93
#2023-07-13|3310.73
#2023-07-14|3270.55
#2023-07-17|3323.87
#2023-07-18|3350.85
#2023-07-19|3404.36
#2023-07-20|3441.34
#2023-07-21|3444.05
#2023-07-24|3458.65
#2023-07-25|3449.13
#2023-07-26|3500.62
#2023-07-27|3461.91
#2023-07-28|3468.87
#2023-07-31|3466.40
#2023-08-01|3476.35
#2023-08-02|3451.99
#2023-08-03|3429.65
#2023-08-04|3452.63
#2023-08-07|3468.30
#2023-08-08|3416.52
#2023-08-09|3393.55
#2023-08-10|3374.01
#2023-08-11|3374.48
#2023-08-14|3355.95
#2023-08-15|3324.65
#2023-08-16|3331.95
#2023-08-17|3303.56
#2023-08-18|3283.38
#2023-08-21|3258.36
#2023-08-22|3224.16
#2023-08-23|3250.04
#2023-08-24|3260.62
#2023-08-25|3256.99
#2023-08-28|3261.99
#2023-08-29|3299.04
#2023-08-30|3323.61
#2023-08-31|3313.97
#2023-09-01|3361.14
#2023-09-04|3361.14
#2023-09-05|3296.28
#2023-09-06|3279.28
#2023-09-07|3277.60
#2023-09-08|3266.24
#2023-09-11|3284.06
#2023-09-12|3323.20
#2023-09-13|3316.21
#2023-09-14|3352.06
#2023-09-15|3313.84
#2023-09-18|3311.60
#2023-09-19|3310.26
#2023-09-20|3298.68
#2023-09-21|3275.38
#2023-09-22|3284.69
#2023-09-25|3289.01
#2023-09-26|3251.68
#2023-09-27|3254.89
#2023-09-28|3258.37
#2023-09-29|3220.74
#2023-10-02|3183.47
#2023-10-03|3138.31
#2023-10-04|3184.74
#2023-10-05|3213.70
#2023-10-06|3214.97
#2023-10-09|3222.71
#2023-10-10|3203.40
#2023-10-11|3225.86
#2023-10-12|3201.60
#2023-10-13|3211.41
#2023-10-16|3274.55
#2023-10-17|3317.44
#2023-10-18|3277.23
#2023-10-19|3209.15
#2023-10-20|3159.44
#2023-10-23|3132.43
#2023-10-24|3164.82
#2023-10-25|3162.22
#2023-10-26|3173.46
#2023-10-27|3117.88
#2023-10-30|3149.31
#2023-10-31|3153.67
#2023-11-01|3200.12
#2023-11-02|3244.83
#2023-11-03|3293.04
#2023-11-06|3274.83
#2023-11-07|3274.58
#2023-11-08|3264.81
#2023-11-09|3225.24
#2023-11-10|3238.39
#2023-11-13|3242.42
#2023-11-14|3335.56
#2023-11-15|3296.25
#2023-11-16|3273.54
#2023-11-17|3296.55
#2023-11-20|3295.12
#2023-11-21|3301.67
#2023-11-22|3333.26
#2023-11-23|3333.26
#2023-11-24|3358.79
#2023-11-27|3384.69
#2023-11-28|3351.50
#2023-11-29|3345.43
#2023-11-30|3377.95
#2023-12-01|3402.57
#2023-12-04|3452.49
#2023-12-05|3439.51
#2023-12-06|3411.02
#2023-12-07|3410.83
#2023-12-08|3458.14
#2023-12-11|3479.19
#2023-12-12|3496.52
#2023-12-13|3545.64
#2023-12-14|3513.75
#2023-12-15|3460.42
#2023-12-18|3485.91
#2023-12-19|3529.26
#2023-12-20|3466.46
#2023-12-21|3489.42
#2023-12-22|3517.09
#2023-12-25|3517.09
#2023-12-26|3520.19
#2023-12-27|3525.59
#2023-12-28|3527.72
#2023-12-29|3515.30
#2024-01-01|3515.30
#2024-01-02|3521.22
#2024-01-03|3487.83
#2024-01-04|3510.55
#2024-01-05|3504.32
#2024-01-08|3526.72
#2024-01-09|3478.22
#2024-01-10|3505.44
#2024-01-11|3512.15
#2024-01-12|3516.64
#2024-01-15|3516.64
#2024-01-16|3505.42
#2024-01-17|3518.83
#2024-01-18|3563.16
#2024-01-19|3612.44
#2024-01-22|3689.44
#2024-01-23|3648.57
#2024-01-24|3687.58
#2024-01-25|3708.34
#2024-01-26|3705.19
#2024-01-29|3741.15
#2024-01-30|3738.27
#2024-01-31|3667.75
#2024-02-01|3659.65
#2024-02-02|3635.59
#2024-02-05|3609.83
#2024-02-06|3624.33
#2024-02-07|3610.59
#2024-02-08|3639.42
#2024-02-09|3704.22
#2024-02-12|3744.95
#2024-02-13|3687.02
#2024-02-14|3777.04
#2024-02-15|3868.73
#2024-02-16|3874.08
#2024-02-19|3874.08
#2024-02-20|3862.99
#2024-02-21|3842.73
#2024-02-22|3845.85
#2024-02-23|3873.72
#2024-02-26|3876.19
#2024-02-27|3898.20
#2024-02-28|3937.44
#2024-02-29|3933.78
#2024-03-01|3914.05
#2024-03-04|3897.08
#2024-03-05|3880.23
#2024-03-06|3920.51
#2024-03-07|3920.54
#2024-03-08|3907.03
#2024-03-11|3902.27
#2024-03-12|3921.24
#2024-03-13|3933.58
#2024-03-14|3917.35
#2024-03-15|3945.69
#2024-03-18|3915.29
#2024-03-19|3940.93
#2024-03-20|3996.71
#2024-03-21|3989.51
#2024-03-22|3940.18
#2024-03-25|3958.08
#2024-03-26|3965.57
#2024-03-27|4033.44
#2024-03-28|4042.85
#2024-03-29|4042.85
#2024-04-01|3994.15
#2024-04-02|3943.17
#2024-04-03|3950.85
#2024-04-04|3898.63
#2024-04-05|3918.23
#2024-04-08|3927.68
#2024-04-09|3890.56
#2024-04-10|3847.51
#2024-04-11|3791.31
#2024-04-12|3771.60
#2024-04-15|3748.19
#2024-04-16|3765.53
#2024-04-17|3731.52
#2024-04-18|3762.75
#2024-04-19|3847.42
#2024-04-22|3865.74
#2024-04-23|3891.53
#2024-04-24|3900.15
#2024-04-25|3845.99
#2024-04-26|3815.80
#2024-04-29|3836.52
#2024-04-30|3811.69
#2024-05-01|3883.61
#2024-05-02|3917.40
#2024-05-03|3917.56
#2024-05-06|3973.81
#2024-05-07|4001.94
#2024-05-08|4041.98
#2024-05-09|4047.94
#2024-05-10|4041.93
#2024-05-13|4021.43
#2024-05-14|4025.50
#2024-05-15|4015.91
#2024-05-16|4042.30
#2024-05-17|4069.22
#2024-05-20|4033.65
#2024-05-21|4049.83
#2024-05-22|4042.45
#2024-05-23|3971.51
#2024-05-24|3996.58
#2024-05-27|3996.58
#2024-05-28|3977.65
#2024-05-29|3964.21
#2024-05-30|4022.49
#2024-05-31|4051.52
#2024-06-03|4036.06
#2024-06-04|4001.09
#2024-06-05|3986.58
#2024-06-06|3975.86
#2024-06-07|3955.79
#2024-06-10|3922.13
#2024-06-11|3872.00
#2024-06-12|3897.06
#2024-06-13|3862.11
#2024-06-14|3822.54
#2024-06-17|3889.79
#2024-06-18|3916.84
#2024-06-19|3916.84
#2024-06-20|3948.66
#2024-06-21|3950.96
#2024-06-24|3972.27
#2024-06-25|3925.93
#2024-06-26|3894.49
#2024-06-27|3945.84
#2024-06-28|3977.15
#2024-07-01|3962.55
#2024-07-02|3973.56
#2024-07-03|3954.49
#2024-07-04|3954.49
#2024-07-05|3934.20
#2024-07-08|3955.87
#2024-07-09|3952.84
#2024-07-10|3974.95
#2024-07-11|4035.61
#2024-07-12|4064.58
#2024-07-15|4131.71
#2024-07-16|4225.36
#2024-07-17|4258.98
#2024-07-18|4237.25
#2024-07-19|4166.81
#2024-07-22|4197.91
#2024-07-23|4251.39
#2024-07-24|4193.35
#2024-07-25|4248.16
#2024-07-26|4357.08
#2024-07-29|4299.99
#2024-07-30|4374.55
#2024-07-31|4352.58
#2024-08-01|4279.46
#2024-08-02|4298.62
#2024-08-05|4181.51
#2024-08-06|4157.91
#2024-08-07|4161.61
#2024-08-08|4185.46
#2024-08-09|4195.76
#2024-08-12|4155.98
#2024-08-13|4188.98
#2024-08-14|4217.67
#2024-08-15|4262.39
#2024-08-16|4309.53
#2024-08-19|4332.36
#2024-08-20|4290.10
#2024-08-21|4325.37
#2024-08-22|4333.64
#2024-08-23|4394.25
#2024-08-26|4390.76
#2024-08-27|4401.24
#2024-08-28|4435.40
#2024-08-29|4481.15
#2024-08-30|4503.11
#2024-09-02|4503.11
#2024-09-03|4471.36
#2024-09-04|4464.75
#2024-09-05|4430.31
#2024-09-06|4375.41
#2024-09-09|4371.39
#2024-09-10|4338.01
#2024-09-11|4282.48
#2024-09-12|4326.60
#2024-09-13|4399.48
#2024-09-16|4436.39
#2024-09-17|4439.97
#2024-09-18|4443.60
#2024-09-19|4455.97
#2024-09-20|4425.34
#2024-09-23|4439.09
#2024-09-24|4434.75
#2024-09-25|4431.20
#2024-09-26|4444.51
#2024-09-27|4439.45
#2024-09-30|4449.99
#2024-10-01|4437.29
#2024-10-02|4448.24
#2024-10-03|4430.31
#2024-10-04|4510.48
#2024-10-07|4361.37
#2024-10-08|4399.64
#2024-10-09|4439.81
#2024-10-10|4443.23
#2024-10-11|4493.06
#2024-10-14|4534.57
#2024-10-15|4555.95
#2024-10-16|4613.98
#2024-10-17|4670.61
#2024-10-18|4642.09
#2024-10-21|4556.26
#2024-10-22|4523.28
#2024-10-23|4520.94
#2024-10-24|4571.92
#2024-10-25|4481.28
#2024-10-28|4529.31
#2024-10-29|4513.60
#2024-10-30|4538.30
#2024-10-31|4497.82
#2024-11-01|4474.91
#2024-11-04|4467.89
#2024-11-05|4515.38
#2024-11-06|4769.28
#2024-11-07|4711.96
#2024-11-08|4793.38
#2024-11-11|4879.63
#2024-11-12|4859.04
#2024-11-13|4849.95
#2024-11-14|4859.59
#2024-11-15|4884.52
#2024-11-18|4900.47
#2024-11-19|4915.57
#2024-11-20|4957.99
#2024-11-21|5030.66
#2024-11-22|5083.23
#2024-11-25|5137.94
#2024-11-26|5128.70
#2024-11-27|5155.35
#2024-11-28|5155.35
#2024-11-29|5167.26
#2024-12-02|5130.03
#2024-12-03|5095.54
#2024-12-04|5107.80
#2024-12-05|5100.39
#2024-12-06|5079.51
#2024-12-09|4983.24
#2024-12-10|4889.69
#2024-12-11|4942.77
#2024-12-12|4911.29
#2024-12-13|4918.26
#2024-12-16|4942.05
#2024-12-17|4885.17
#2024-12-18|4702.52
#2024-12-19|4705.17
#2024-12-20|4770.94
#2024-12-23|4740.65
#2024-12-24|4796.94
#2024-12-25|4796.94
#2024-12-26|4831.75
#2024-12-27|4759.30
#2024-12-30|4746.25
#2024-12-31|4776.23
#2025-01-01|4776.23
#2025-01-02|4725.86
#2025-01-03|4743.90
#2025-01-06|4691.86
#2025-01-07|4672.94
#2025-01-08|4640.05
#2025-01-09|4640.05
#2025-01-10|4483.30
#2025-01-13|4522.73
#2025-01-14|4610.75
#2025-01-15|4689.10
#2025-01-16|4748.38
#2025-01-17|4724.62
#2025-01-20|4724.62
#2025-01-21|4736.34
#2025-01-22|4694.95
#2025-01-23|4666.38
#2025-01-24|4685.25
#2025-01-27|4783.63
#2025-01-28|4779.35
#2025-01-29|4773.14
#2025-01-30|4779.09
#2025-01-31|4742.83
#2025-02-03|4707.58
#2025-02-04|4726.29
#2025-02-05|4819.88
#2025-02-06|4880.68
#2025-02-07|4853.01
#2025-02-10|4804.89
#2025-02-11|4789.36
#2025-02-12|4733.91
#2025-02-13|4862.36
#2025-02-14|4834.57
#2025-02-17|4834.57
#2025-02-18|4851.10
#2025-02-19|4819.96
#2025-02-20|4768.42
#2025-02-21|4697.84
#2025-02-24|4758.22
#2025-02-25|4827.21
#2025-02-26|4811.37
#2025-02-27|4884.55
#2025-02-28|4940.73
#2025-03-03|4953.17
#2025-03-04|4871.46
#2025-03-05|4896.65
#2025-03-06|4818.25
#2025-03-07|4818.65
#2025-03-10|4728.35
#2025-03-11|4774.55
#2025-03-12|4774.38
#2025-03-13|4768.78
#2025-03-14|4884.98
#2025-03-17|4935.37
#2025-03-18|4891.05
#2025-03-19|4921.01
#2025-03-20|4945.16
#2025-03-21|4928.07
#2025-03-24|5046.22
#2025-03-25|5062.18
#2025-03-26|5049.17
#2025-03-27|5099.18
#2025-03-28|5038.59
#2025-03-31|5038.60
#2025-04-01|5057.85
#2025-04-02|5074.57
#2025-04-03|4988.58
#2025-04-04|4672.55
#2025-04-07|4509.33
#2025-04-08|4493.04
#2025-04-09|4741.21
#2025-04-10|4649.83
#2025-04-11|4671.27
#2025-04-14|4763.34
#2025-04-15|4771.40
#2025-04-16|4742.04
#2025-04-17|4757.38
#2025-04-18|4757.38
#2025-04-21|4611.12
#2025-04-22|4762.52
#2025-04-23|4808.54
#2025-04-24|4825.74
#2025-04-25|4760.97
#2025-04-28|4792.42
#2025-04-29|4835.92
#2025-04-30|4800.80
#2025-05-01|4769.32
#2025-05-02|4916.04
#2025-05-05|4908.45
#2025-05-06|4909.33
#2025-05-07|4926.32
#2025-05-08|4954.79
#2025-05-09|4968.75
#2025-05-12|4999.15
#2025-05-13|4974.36
#2025-05-14|4909.91
#2025-05-15|4981.63
#2025-05-16|5031.69
#2025-05-19|5044.26
#2025-05-20|5010.46
#2025-05-21|4892.51
#2025-05-22|4880.02
#2025-05-23|4894.46
#2025-05-26|4894.46
#2025-05-27|4982.92
#2025-05-28|4918.18
#2025-05-29|4963.25
#2025-05-30|5006.02
#2025-06-02|5056.41
#2025-06-03|5057.10
#2025-06-04|4992.08
#2025-06-05|4975.74
#2025-06-06|5058.24
#2025-06-09|5002.06
#2025-06-10|4969.15
#2025-06-11|4998.74
#2025-06-12|5056.01
#2025-06-13|4986.18
#2025-06-16|5003.86
#2025-06-17|4913.21
#2025-06-18|4931.55
#2025-06-19|4931.55
#2025-06-20|4975.61
#2025-06-23|5076.06
#2025-06-24|5084.15
#2025-06-25|4944.61
#2025-06-26|5047.10
#2025-06-27|5044.89
#2025-06-30|5081.85
#2025-07-01|5063.75
#2025-07-02|4968.93
#2025-07-03|5039.31
#2025-07-04|5039.31
#2025-07-07|4971.35
#2025-07-08|4937.82
#2025-07-09|4932.84
#2025-07-10|4845.79
#2025-07-11|4802.68
#2025-07-14|4868.85
#2025-07-15|4782.27
#2025-07-16|4838.96
#2025-07-17|4885.23
#2025-07-18|4890.57
#2025-07-21|4846.44
#2025-07-22|4903.87
#2025-07-23|4914.61
#2025-07-24|4790.81
#2025-07-25|4818.11
#2025-07-28|4780.38
#2025-07-29|4775.73
#2025-07-30|4740.65
#2025-07-31|4771.08
#2025-08-01|4707.27
#2025-08-04|4773.73
#2025-08-05|4823.85
#2025-08-06|4809.06
#2025-08-07|4735.69
#2025-08-08|4750.97
#2025-08-11|4809.38
#2025-08-12|4886.62
#2025-08-13|4990.31
#2025-08-14|4950.00
#2025-08-15|4870.25
#2025-08-18|4868.56
#2025-08-19|4911.57
#2025-08-20|4944.61
#2025-08-21|4970.88
#2025-08-22|5040.14
#2025-08-25|4950.52
#2025-08-26|4948.27
#2025-08-27|4990.60
#2025-08-28|4953.45
#2025-08-29|4969.51
#2025-09-01|4969.51
#2025-09-02|4953.15
#2025-09-03|4949.85
#2025-09-04|5038.68
#2025-09-05|4994.24
#2025-09-08|5039.21
#2025-09-09|4996.86
#2025-09-10|4932.29
#2025-09-11|5029.66
#2025-09-12|5005.29
#2025-09-15|4957.93
#2025-09-16|4929.64
#2025-09-17|4952.37
#2025-09-18|5033.40
#2025-09-19|5019.18
#2025-09-22|5018.68
#2025-09-23|4988.94
#2025-09-24|4963.73
#2025-09-25|4905.76
#2025-09-26|4956.47
#2025-09-29|4921.76
#2025-09-30|4954.96
#2025-10-01|4865.74
#2025-10-02|4884.40
#2025-10-03|4969.30
#2025-10-06|4944.25
#2025-10-07|4947.82
#2025-10-08|4956.57
#2025-10-09|4897.74
#2025-10-10|4824.88
#2025-10-13|4844.13
#2025-10-14|4951.92
#2025-10-15|4859.54
#2025-10-16|4688.07
#2025-10-17|4737.99
#2025-10-20|4786.46
#2025-10-21|4818.46
#2025-10-22|4810.92
#2025-10-23|4845.84
#2025-10-24|4852.57
#2025-10-27|4864.37
#2025-10-28|4776.33
#2025-10-29|4750.13
#2025-10-30|4790.06
#2025-10-31|4797.57
#2025-11-03|4797.22
#2025-11-04|4851.60
#2025-11-05|4996.68
#2025-11-06|4902.69
#2025-11-07|4987.85
#2025-11-10|5043.58
#2025-11-11|5081.21
#2025-11-12|5082.73
#2025-11-13|5048.22
#2025-11-14|5042.52
#2025-11-17|4955.78
#2025-11-18|4994.74
#2025-11-19|4949.07
#2025-11-20|4932.76
#2025-11-21|5031.99
#2025-11-24|5061.65
#2025-11-25|5114.71
#2025-11-26|5151.44
#2025-11-27|5151.44
#2025-11-28|5142.60
#2025-12-01|5112.99
#2025-12-02|5069.30
#2025-12-03|5041.44
#2025-12-04|5053.69
#2025-12-05|5022.25
#2025-12-08|4982.34
#2025-12-09|5036.99
#2025-12-10|5084.21
#2025-12-11|5199.04
#2025-12-12|5209.60
#2025-12-15|5224.35
#2025-12-16|5225.94
#2025-12-17|5235.60
#2025-12-18|5299.08
#2025-12-19|5269.15
#2025-12-22|5311.59
#2025-12-23|5284.26
#2025-12-24|5292.13
#2025-12-25|5292.13
#2025-12-26|5245.32
#2025-12-29|5242.84
#2025-12-30|5229.53
#2025-12-31|5191.81
#2026-01-01|5191.81
#2026-01-02|5110.58
#2026-01-05|5167.22
#2026-01-06|5106.06
#2026-01-07|5098.34
#2026-01-08|5132.85
#2026-01-09|5085.99
#2026-01-12|5104.17
#2026-01-13|4952.18
#2026-01-14|4990.11
#2026-01-15|5009.07
#2026-01-16|4980.82
#2026-01-19|4980.82
#2026-01-20|4966.47
#2026-01-21|5037.77
#2026-01-22|5075.87
#2026-01-23|4992.94
#2026-01-26|5038.77
#2026-01-27|4970.05
#2026-01-28|4986.01
#2026-01-29|5046.65
#2026-01-30|5013.19
#2026-02-02|5011.02
#2026-02-03|5020.11
#2026-02-04|5041.14
#2026-02-05|5047.83
#2026-02-06|5097.67
#2026-02-09|4959.16
#2026-02-10|4986.28
#2026-02-11|4970.26
#2026-02-12|4950.43
#2026-02-13|4927.17
#2026-02-16|4927.17
#2026-02-17|4990.97
#2026-02-18|4925.98
#2026-02-19|4876.48
#2026-02-20|4883.06
#2026-02-23|4779.28
#2026-02-24|4827.49
#2026-02-25|4884.51
#2026-02-26|4953.07
#2026-02-27|4975.39
#2026-03-02|5022.68
#2026-03-03|4953.90
#2026-03-04|4970.47
#2026-03-05|4927.02
#2026-03-06|4878.26
#2026-03-09|4799.81
#2026-03-10|4791.33
#2026-03-11|4725.57
#2026-03-12|4728.26
#2026-03-13|4775.53
#2026-03-16|4800.33
#2026-03-17|4854.91
#2026-03-18|4757.74
#2026-03-19|4682.48
#2026-03-20|4652.02
#2026-03-23|4731.90
#2026-03-24|4742.02
#2026-03-25|4730.51
#2026-03-26|4753.62
#2026-03-27|4631.93
#2026-03-30|4709.93
#2026-03-31|4751.63
#2026-04-01|4699.08
#2026-04-02|4757.94
#2026-04-03|4757.94
#2026-04-06|4800.62