Table Data - Nasdaq US Small Cap Insurance Net Total Return Index
| Title | Nasdaq US Small Cap Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS3030N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-04-02 |
| Last Updated | 2026-04-02 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSS3030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1162.97 |
| 2012-12-04 | 1166.49 |
| 2012-12-05 | 1174.98 |
| 2012-12-06 | 1170.77 |
| 2012-12-07 | 1169.43 |
| 2012-12-10 | 1175.20 |
| 2012-12-11 | 1180.83 |
| 2012-12-12 | 1169.83 |
| 2012-12-13 | 1167.41 |
| 2012-12-14 | 1162.84 |
| 2012-12-17 | 1177.53 |
| 2012-12-18 | 1187.53 |
| 2012-12-19 | 1190.86 |
| 2012-12-20 | 1199.99 |
| 2012-12-21 | 1186.32 |
| 2012-12-24 | 1184.36 |
| 2012-12-25 | . |
| 2012-12-26 | 1180.34 |
| 2012-12-27 | 1176.92 |
| 2012-12-28 | 1173.79 |
| 2012-12-31 | 1192.38 |
| 2013-01-01 | . |
| 2013-01-02 | 1223.14 |
| 2013-01-03 | 1227.06 |
| 2013-01-04 | 1241.12 |
| 2013-01-07 | 1225.22 |
| 2013-01-08 | 1226.25 |
| 2013-01-09 | 1236.07 |
| 2013-01-10 | 1239.90 |
| 2013-01-11 | 1237.12 |
| 2013-01-14 | 1239.06 |
| 2013-01-15 | 1240.20 |
| 2013-01-16 | 1235.21 |
| 2013-01-17 | 1243.38 |
| 2013-01-18 | 1242.05 |
| 2013-01-21 | . |
| 2013-01-22 | 1264.39 |
| 2013-01-23 | 1262.73 |
| 2013-01-24 | 1258.04 |
| 2013-01-25 | 1256.55 |
| 2013-01-28 | 1255.40 |
| 2013-01-29 | 1263.52 |
| 2013-01-30 | 1258.20 |
| 2013-01-31 | 1266.54 |
| 2013-02-01 | 1282.94 |
| 2013-02-04 | 1263.49 |
| 2013-02-05 | 1269.88 |
| 2013-02-06 | 1280.60 |
| 2013-02-07 | 1278.98 |
| 2013-02-08 | 1284.72 |
| 2013-02-11 | 1288.36 |
| 2013-02-12 | 1298.14 |
| 2013-02-13 | 1299.70 |
| 2013-02-14 | 1299.85 |
| 2013-02-15 | 1298.60 |
| 2013-02-18 | . |
| 2013-02-19 | 1309.70 |
| 2013-02-20 | 1290.28 |
| 2013-02-21 | 1292.34 |
| 2013-02-22 | 1302.06 |
| 2013-02-25 | 1275.45 |
| 2013-02-26 | 1279.48 |
| 2013-02-27 | 1289.50 |
| 2013-02-28 | 1289.29 |
| 2013-03-01 | 1288.85 |
| 2013-03-04 | 1301.70 |
| 2013-03-05 | 1313.68 |
| 2013-03-06 | 1320.19 |
| 2013-03-07 | 1321.64 |
| 2013-03-08 | 1326.88 |
| 2013-03-11 | 1331.81 |
| 2013-03-12 | 1330.67 |
| 2013-03-13 | 1338.93 |
| 2013-03-14 | 1352.43 |
| 2013-03-15 | 1355.18 |
| 2013-03-18 | 1352.27 |
| 2013-03-19 | 1354.51 |
| 2013-03-20 | 1363.47 |
| 2013-03-21 | 1353.37 |
| 2013-03-22 | 1357.45 |
| 2013-03-25 | 1358.30 |
| 2013-03-26 | 1359.85 |
| 2013-03-27 | 1359.87 |
| 2013-03-28 | 1365.49 |
| 2013-03-29 | . |
| 2013-04-01 | 1357.74 |
| 2013-04-02 | 1358.82 |
| 2013-04-03 | 1346.38 |
| 2013-04-04 | 1351.32 |
| 2013-04-05 | 1343.08 |
| 2013-04-08 | 1358.71 |
| 2013-04-09 | 1355.86 |
| 2013-04-10 | 1373.56 |
| 2013-04-11 | 1377.13 |
| 2013-04-12 | 1370.64 |
| 2013-04-15 | 1330.16 |
| 2013-04-16 | 1349.34 |
| 2013-04-17 | 1330.78 |
| 2013-04-18 | 1320.01 |
| 2013-04-19 | 1336.41 |
| 2013-04-22 | 1330.25 |
| 2013-04-23 | 1354.91 |
| 2013-04-24 | 1368.73 |
| 2013-04-25 | 1363.42 |
| 2013-04-26 | 1354.93 |
| 2013-04-29 | 1366.05 |
| 2013-04-30 | 1374.91 |
| 2013-05-01 | 1356.34 |
| 2013-05-02 | 1368.64 |
| 2013-05-03 | 1396.74 |
| 2013-05-06 | 1422.69 |
| 2013-05-07 | 1438.45 |
| 2013-05-08 | 1447.48 |
| 2013-05-09 | 1436.09 |
| 2013-05-10 | 1439.37 |
| 2013-05-13 | 1440.77 |
| 2013-05-14 | 1458.11 |
| 2013-05-15 | 1460.73 |
| 2013-05-16 | 1452.56 |
| 2013-05-17 | 1450.49 |
| 2013-05-20 | 1446.94 |
| 2013-05-21 | 1437.01 |
| 2013-05-22 | 1421.50 |
| 2013-05-23 | 1427.34 |
| 2013-05-24 | 1426.77 |
| 2013-05-27 | . |
| 2013-05-28 | 1440.65 |
| 2013-05-29 | 1441.58 |
| 2013-05-30 | 1456.99 |
| 2013-05-31 | 1443.72 |
| 2013-06-03 | 1452.96 |
| 2013-06-04 | 1444.31 |
| 2013-06-05 | 1428.43 |
| 2013-06-06 | 1445.78 |
| 2013-06-07 | 1461.84 |
| 2013-06-10 | 1472.38 |
| 2013-06-11 | 1456.51 |
| 2013-06-12 | 1447.63 |
| 2013-06-13 | 1470.00 |
| 2013-06-14 | 1453.95 |
| 2013-06-17 | 1466.46 |
| 2013-06-18 | 1481.31 |
| 2013-06-19 | 1460.29 |
| 2013-06-20 | 1440.90 |
| 2013-06-21 | 1439.86 |
| 2013-06-24 | 1420.37 |
| 2013-06-25 | 1436.91 |
| 2013-06-26 | 1445.14 |
| 2013-06-27 | 1465.12 |
| 2013-06-28 | 1468.04 |
| 2013-07-01 | 1493.95 |
| 2013-07-02 | 1486.99 |
| 2013-07-03 | 1484.18 |
| 2013-07-04 | . |
| 2013-07-05 | 1512.16 |
| 2013-07-08 | 1519.77 |
| 2013-07-09 | 1533.76 |
| 2013-07-10 | 1538.55 |
| 2013-07-11 | 1555.08 |
| 2013-07-12 | 1568.37 |
| 2013-07-15 | 1577.43 |
| 2013-07-16 | 1572.61 |
| 2013-07-17 | 1574.89 |
| 2013-07-18 | 1588.38 |
| 2013-07-19 | 1586.82 |
| 2013-07-22 | 1592.64 |
| 2013-07-23 | 1580.63 |
| 2013-07-24 | 1573.77 |
| 2013-07-25 | 1587.04 |
| 2013-07-26 | 1584.25 |
| 2013-07-29 | 1573.15 |
| 2013-07-30 | 1572.63 |
| 2013-07-31 | 1576.28 |
| 2013-08-01 | 1603.92 |
| 2013-08-02 | 1595.44 |
| 2013-08-05 | 1593.58 |
| 2013-08-06 | 1581.07 |
| 2013-08-07 | 1573.03 |
| 2013-08-08 | 1577.45 |
| 2013-08-09 | 1574.14 |
| 2013-08-12 | 1574.30 |
| 2013-08-13 | 1577.31 |
| 2013-08-14 | 1578.19 |
| 2013-08-15 | 1555.69 |
| 2013-08-16 | 1558.88 |
| 2013-08-19 | 1540.98 |
| 2013-08-20 | 1554.51 |
| 2013-08-21 | 1540.41 |
| 2013-08-22 | 1561.20 |
| 2013-08-23 | 1557.74 |
| 2013-08-26 | 1551.34 |
| 2013-08-27 | 1514.09 |
| 2013-08-28 | 1515.94 |
| 2013-08-29 | 1527.00 |
| 2013-08-30 | 1507.68 |
| 2013-09-02 | . |
| 2013-09-03 | 1519.00 |
| 2013-09-04 | 1523.99 |
| 2013-09-05 | 1523.21 |
| 2013-09-06 | 1521.08 |
| 2013-09-09 | 1538.95 |
| 2013-09-10 | 1549.80 |
| 2013-09-11 | 1549.80 |
| 2013-09-12 | 1543.27 |
| 2013-09-13 | 1549.89 |
| 2013-09-16 | 1566.43 |
| 2013-09-17 | 1578.41 |
| 2013-09-18 | 1588.44 |
| 2013-09-19 | 1578.64 |
| 2013-09-20 | 1581.01 |
| 2013-09-23 | 1583.68 |
| 2013-09-24 | 1595.36 |
| 2013-09-25 | 1599.12 |
| 2013-09-26 | 1598.20 |
| 2013-09-27 | 1591.60 |
| 2013-09-30 | 1588.08 |
| 2013-10-01 | 1598.50 |
| 2013-10-02 | 1594.76 |
| 2013-10-03 | 1577.88 |
| 2013-10-04 | 1591.47 |
| 2013-10-07 | 1577.78 |
| 2013-10-08 | 1560.69 |
| 2013-10-09 | 1553.48 |
| 2013-10-10 | 1592.05 |
| 2013-10-11 | 1613.62 |
| 2013-10-14 | 1623.06 |
| 2013-10-15 | 1612.32 |
| 2013-10-16 | 1641.20 |
| 2013-10-17 | 1656.61 |
| 2013-10-18 | 1670.53 |
| 2013-10-21 | 1675.31 |
| 2013-10-22 | 1683.52 |
| 2013-10-23 | 1666.47 |
| 2013-10-24 | 1672.04 |
| 2013-10-25 | 1673.26 |
| 2013-10-28 | 1680.51 |
| 2013-10-29 | 1685.63 |
| 2013-10-30 | 1669.44 |
| 2013-10-31 | 1658.69 |
| 2013-11-01 | 1650.27 |
| 2013-11-04 | 1663.06 |
| 2013-11-05 | 1657.51 |
| 2013-11-06 | 1663.03 |
| 2013-11-07 | 1647.10 |
| 2013-11-08 | 1679.09 |
| 2013-11-11 | 1679.73 |
| 2013-11-12 | 1683.05 |
| 2013-11-13 | 1704.53 |
| 2013-11-14 | 1713.15 |
| 2013-11-15 | 1718.24 |
| 2013-11-18 | 1716.31 |
| 2013-11-19 | 1714.13 |
| 2013-11-20 | 1715.73 |
| 2013-11-21 | 1743.28 |
| 2013-11-22 | 1757.49 |
| 2013-11-25 | 1764.04 |
| 2013-11-26 | 1772.24 |
| 2013-11-27 | 1777.78 |
| 2013-11-28 | . |
| 2013-11-29 | 1780.73 |
| 2013-12-02 | 1768.36 |
| 2013-12-03 | 1760.82 |
| 2013-12-04 | 1753.20 |
| 2013-12-05 | 1751.15 |
| 2013-12-06 | 1777.54 |
| 2013-12-09 | 1772.81 |
| 2013-12-10 | 1756.06 |
| 2013-12-11 | 1730.57 |
| 2013-12-12 | 1724.16 |
| 2013-12-13 | 1720.43 |
| 2013-12-16 | 1725.63 |
| 2013-12-17 | 1717.29 |
| 2013-12-18 | 1740.33 |
| 2013-12-19 | 1732.17 |
| 2013-12-20 | 1757.88 |
| 2013-12-23 | 1772.69 |
| 2013-12-24 | 1784.08 |
| 2013-12-25 | . |
| 2013-12-26 | 1785.33 |
| 2013-12-27 | 1784.29 |
| 2013-12-30 | 1781.62 |
| 2013-12-31 | 1790.87 |
| 2014-01-01 | . |
| 2014-01-02 | 1755.79 |
| 2014-01-03 | 1757.61 |
| 2014-01-06 | 1747.94 |
| 2014-01-07 | 1755.54 |
| 2014-01-08 | 1749.66 |
| 2014-01-09 | 1758.09 |
| 2014-01-10 | 1767.10 |
| 2014-01-13 | 1741.60 |
| 2014-01-14 | 1757.96 |
| 2014-01-15 | 1766.07 |
| 2014-01-16 | 1758.84 |
| 2014-01-17 | 1755.15 |
| 2014-01-20 | . |
| 2014-01-21 | 1755.70 |
| 2014-01-22 | 1755.66 |
| 2014-01-23 | 1729.01 |
| 2014-01-24 | 1686.98 |
| 2014-01-27 | 1673.86 |
| 2014-01-28 | 1684.64 |
| 2014-01-29 | 1660.93 |
| 2014-01-30 | 1683.78 |
| 2014-01-31 | 1662.96 |
| 2014-02-03 | 1612.05 |
| 2014-02-04 | 1613.37 |
| 2014-02-05 | 1615.01 |
| 2014-02-06 | 1620.28 |
| 2014-02-07 | 1634.12 |
| 2014-02-10 | 1634.95 |
| 2014-02-11 | 1661.85 |
| 2014-02-12 | 1661.51 |
| 2014-02-13 | 1684.84 |
| 2014-02-14 | 1689.49 |
| 2014-02-17 | . |
| 2014-02-18 | 1708.27 |
| 2014-02-19 | 1687.82 |
| 2014-02-20 | 1696.86 |
| 2014-02-21 | 1694.40 |
| 2014-02-24 | 1694.59 |
| 2014-02-25 | 1688.52 |
| 2014-02-26 | 1699.18 |
| 2014-02-27 | 1717.58 |
| 2014-02-28 | 1728.90 |
| 2014-03-03 | 1710.99 |
| 2014-03-04 | 1758.86 |
| 2014-03-05 | 1753.31 |
| 2014-03-06 | 1756.31 |
| 2014-03-07 | 1760.83 |
| 2014-03-10 | 1767.57 |
| 2014-03-11 | 1747.41 |
| 2014-03-12 | 1764.34 |
| 2014-03-13 | 1746.40 |
| 2014-03-14 | 1754.50 |
| 2014-03-17 | 1767.98 |
| 2014-03-18 | 1781.96 |
| 2014-03-19 | 1769.46 |
| 2014-03-20 | 1774.78 |
| 2014-03-21 | 1778.73 |
| 2014-03-24 | 1775.18 |
| 2014-03-25 | 1774.58 |
| 2014-03-26 | 1744.46 |
| 2014-03-27 | 1729.42 |
| 2014-03-28 | 1729.16 |
| 2014-03-31 | 1760.13 |
| 2014-04-01 | 1767.23 |
| 2014-04-02 | 1775.62 |
| 2014-04-03 | 1774.26 |
| 2014-04-04 | 1743.19 |
| 2014-04-07 | 1719.72 |
| 2014-04-08 | 1730.80 |
| 2014-04-09 | 1745.83 |
| 2014-04-10 | 1714.14 |
| 2014-04-11 | 1696.71 |
| 2014-04-14 | 1709.63 |
| 2014-04-15 | 1710.16 |
| 2014-04-16 | 1723.42 |
| 2014-04-17 | 1732.46 |
| 2014-04-18 | . |
| 2014-04-21 | 1732.99 |
| 2014-04-22 | 1753.69 |
| 2014-04-23 | 1751.61 |
| 2014-04-24 | 1756.56 |
| 2014-04-25 | 1734.88 |
| 2014-04-28 | 1725.35 |
| 2014-04-29 | 1730.71 |
| 2014-04-30 | 1738.48 |
| 2014-05-01 | 1748.22 |
| 2014-05-02 | 1750.68 |
| 2014-05-05 | 1745.97 |
| 2014-05-06 | 1722.68 |
| 2014-05-07 | 1740.46 |
| 2014-05-08 | 1733.63 |
| 2014-05-09 | 1740.92 |
| 2014-05-12 | 1771.92 |
| 2014-05-13 | 1762.99 |
| 2014-05-14 | 1726.53 |
| 2014-05-15 | 1712.52 |
| 2014-05-16 | 1715.64 |
| 2014-05-19 | 1730.18 |
| 2014-05-20 | 1712.98 |
| 2014-05-21 | 1719.86 |
| 2014-05-22 | 1735.61 |
| 2014-05-23 | 1744.55 |
| 2014-05-26 | . |
| 2014-05-27 | 1761.99 |
| 2014-05-28 | 1754.29 |
| 2014-05-29 | 1755.47 |
| 2014-05-30 | 1746.01 |
| 2014-06-02 | 1739.44 |
| 2014-06-03 | 1735.61 |
| 2014-06-04 | 1751.44 |
| 2014-06-05 | 1781.83 |
| 2014-06-06 | 1797.65 |
| 2014-06-09 | 1804.48 |
| 2014-06-10 | 1792.71 |
| 2014-06-11 | 1784.69 |
| 2014-06-12 | 1780.95 |
| 2014-06-13 | 1781.32 |
| 2014-06-16 | 1784.92 |
| 2014-06-17 | 1807.12 |
| 2014-06-18 | 1811.80 |
| 2014-06-19 | 1811.61 |
| 2014-06-20 | 1813.09 |
| 2014-06-23 | 1804.93 |
| 2014-06-24 | 1792.02 |
| 2014-06-25 | 1795.79 |
| 2014-06-26 | 1790.46 |
| 2014-06-27 | 1799.16 |
| 2014-06-30 | 1802.28 |
| 2014-07-01 | 1821.29 |
| 2014-07-02 | 1803.54 |
| 2014-07-03 | 1813.04 |
| 2014-07-04 | . |
| 2014-07-07 | 1792.62 |
| 2014-07-08 | 1784.30 |
| 2014-07-09 | 1781.51 |
| 2014-07-10 | 1768.53 |
| 2014-07-11 | 1769.23 |
| 2014-07-14 | 1782.56 |
| 2014-07-15 | 1776.31 |
| 2014-07-16 | 1765.53 |
| 2014-07-17 | 1736.46 |
| 2014-07-18 | 1760.15 |
| 2014-07-21 | 1752.87 |
| 2014-07-22 | 1755.28 |
| 2014-07-23 | 1759.69 |
| 2014-07-24 | 1757.02 |
| 2014-07-25 | 1737.86 |
| 2014-07-28 | 1743.81 |
| 2014-07-29 | 1726.79 |
| 2014-07-30 | 1716.20 |
| 2014-07-31 | 1685.07 |
| 2014-08-01 | 1696.15 |
| 2014-08-04 | 1705.56 |
| 2014-08-05 | 1700.11 |
| 2014-08-06 | 1710.24 |
| 2014-08-07 | 1703.14 |
| 2014-08-08 | 1716.67 |
| 2014-08-11 | 1731.96 |
| 2014-08-12 | 1724.54 |
| 2014-08-13 | 1742.04 |
| 2014-08-14 | 1757.30 |
| 2014-08-15 | 1763.60 |
| 2014-08-18 | 1783.33 |
| 2014-08-19 | 1781.17 |
| 2014-08-20 | 1770.18 |
| 2014-08-21 | 1784.93 |
| 2014-08-22 | 1778.97 |
| 2014-08-25 | 1788.96 |
| 2014-08-26 | 1795.51 |
| 2014-08-27 | 1802.43 |
| 2014-08-28 | 1793.01 |
| 2014-08-29 | 1799.57 |
| 2014-09-01 | . |
| 2014-09-02 | 1818.88 |
| 2014-09-03 | 1800.52 |
| 2014-09-04 | 1787.86 |
| 2014-09-05 | 1784.75 |
| 2014-09-08 | 1782.50 |
| 2014-09-09 | 1760.78 |
| 2014-09-10 | 1767.68 |
| 2014-09-11 | 1774.28 |
| 2014-09-12 | 1762.81 |
| 2014-09-15 | 1759.24 |
| 2014-09-16 | 1761.09 |
| 2014-09-17 | 1758.20 |
| 2014-09-18 | 1773.10 |
| 2014-09-19 | 1760.28 |
| 2014-09-22 | 1744.75 |
| 2014-09-23 | 1721.08 |
| 2014-09-24 | 1736.59 |
| 2014-09-25 | 1719.89 |
| 2014-09-26 | 1738.86 |
| 2014-09-29 | 1728.47 |
| 2014-09-30 | 1714.83 |
| 2014-10-01 | 1704.47 |
| 2014-10-02 | 1718.49 |
| 2014-10-03 | 1740.91 |
| 2014-10-06 | 1726.86 |
| 2014-10-07 | 1707.41 |
| 2014-10-08 | 1735.56 |
| 2014-10-09 | 1701.41 |
| 2014-10-10 | 1701.63 |
| 2014-10-13 | 1707.88 |
| 2014-10-14 | 1726.95 |
| 2014-10-15 | 1719.53 |
| 2014-10-16 | 1727.61 |
| 2014-10-17 | 1733.69 |
| 2014-10-20 | 1743.12 |
| 2014-10-21 | 1773.02 |
| 2014-10-22 | 1767.35 |
| 2014-10-23 | 1773.55 |
| 2014-10-24 | 1787.63 |
| 2014-10-27 | 1791.09 |
| 2014-10-28 | 1821.79 |
| 2014-10-29 | 1823.84 |
| 2014-10-30 | 1836.88 |
| 2014-10-31 | 1860.80 |
| 2014-11-03 | 1857.80 |
| 2014-11-04 | 1867.35 |
| 2014-11-05 | 1863.78 |
| 2014-11-06 | 1857.92 |
| 2014-11-07 | 1862.85 |
| 2014-11-10 | 1870.13 |
| 2014-11-11 | 1868.70 |
| 2014-11-12 | 1875.77 |
| 2014-11-13 | 1865.29 |
| 2014-11-14 | 1854.31 |
| 2014-11-17 | 1845.11 |
| 2014-11-18 | 1848.89 |
| 2014-11-19 | 1839.33 |
| 2014-11-20 | 1858.20 |
| 2014-11-21 | 1857.20 |
| 2014-11-24 | 1891.02 |
| 2014-11-25 | 1887.55 |
| 2014-11-26 | 1896.75 |
| 2014-11-27 | . |
| 2014-11-28 | 1877.77 |
| 2014-12-01 | 1861.27 |
| 2014-12-02 | 1885.10 |
| 2014-12-03 | 1896.00 |
| 2014-12-04 | 1897.83 |
| 2014-12-05 | 1909.73 |
| 2014-12-08 | 1919.35 |
| 2014-12-09 | 1927.38 |
| 2014-12-10 | 1888.05 |
| 2014-12-11 | 1902.26 |
| 2014-12-12 | 1868.60 |
| 2014-12-15 | 1854.48 |
| 2014-12-16 | 1850.01 |
| 2014-12-17 | 1887.74 |
| 2014-12-18 | 1911.53 |
| 2014-12-19 | 1908.24 |
| 2014-12-22 | 1920.54 |
| 2014-12-23 | 1939.98 |
| 2014-12-24 | 1944.81 |
| 2014-12-25 | . |
| 2014-12-26 | 1947.05 |
| 2014-12-29 | 1957.55 |
| 2014-12-30 | 1961.40 |
| 2014-12-31 | 1942.87 |
| 2015-01-01 | . |
| 2015-01-02 | 1925.06 |
| 2015-01-05 | 1902.15 |
| 2015-01-06 | 1875.37 |
| 2015-01-07 | 1889.33 |
| 2015-01-08 | 1921.66 |
| 2015-01-09 | 1894.72 |
| 2015-01-12 | 1883.42 |
| 2015-01-13 | 1892.42 |
| 2015-01-14 | 1869.01 |
| 2015-01-15 | 1849.79 |
| 2015-01-16 | 1879.80 |
| 2015-01-19 | . |
| 2015-01-20 | 1863.47 |
| 2015-01-21 | 1859.90 |
| 2015-01-22 | 1900.08 |
| 2015-01-23 | 1891.74 |
| 2015-01-26 | 1906.95 |
| 2015-01-27 | 1896.93 |
| 2015-01-28 | 1866.39 |
| 2015-01-29 | 1887.00 |
| 2015-01-30 | 1844.03 |
| 2015-02-02 | 1880.45 |
| 2015-02-03 | 1913.80 |
| 2015-02-04 | 1916.43 |
| 2015-02-05 | 1939.05 |
| 2015-02-06 | 1948.53 |
| 2015-02-09 | 1926.80 |
| 2015-02-10 | 1927.91 |
| 2015-02-11 | 1930.38 |
| 2015-02-12 | 1946.38 |
| 2015-02-13 | 1946.79 |
| 2015-02-16 | . |
| 2015-02-17 | 1943.16 |
| 2015-02-18 | 1934.29 |
| 2015-02-19 | 1936.82 |
| 2015-02-20 | 1936.92 |
| 2015-02-23 | 1926.63 |
| 2015-02-24 | 1932.58 |
| 2015-02-25 | 1926.65 |
| 2015-02-26 | 1935.24 |
| 2015-02-27 | 1921.66 |
| 2015-03-02 | 1937.65 |
| 2015-03-03 | 1934.54 |
| 2015-03-04 | 1915.37 |
| 2015-03-05 | 1919.49 |
| 2015-03-06 | 1908.69 |
| 2015-03-09 | 1916.20 |
| 2015-03-10 | 1892.78 |
| 2015-03-11 | 1916.15 |
| 2015-03-12 | 1957.03 |
| 2015-03-13 | 1946.35 |
| 2015-03-16 | 1965.80 |
| 2015-03-17 | 1969.81 |
| 2015-03-18 | 1974.03 |
| 2015-03-19 | 1961.02 |
| 2015-03-20 | 1982.92 |
| 2015-03-23 | 1992.12 |
| 2015-03-24 | 1990.04 |
| 2015-03-25 | 1961.96 |
| 2015-03-26 | 1955.63 |
| 2015-03-27 | 1953.50 |
| 2015-03-30 | 1986.06 |
| 2015-03-31 | 1978.41 |
| 2015-04-01 | 1985.16 |
| 2015-04-02 | 1990.13 |
| 2015-04-03 | . |
| 2015-04-06 | 1991.86 |
| 2015-04-07 | 1977.77 |
| 2015-04-08 | 1990.23 |
| 2015-04-09 | 1985.23 |
| 2015-04-10 | 1983.09 |
| 2015-04-13 | 1989.75 |
| 2015-04-14 | 1996.14 |
| 2015-04-15 | 2004.93 |
| 2015-04-16 | 2000.95 |
| 2015-04-17 | 1966.96 |
| 2015-04-20 | 1988.46 |
| 2015-04-21 | 1971.54 |
| 2015-04-22 | 1979.36 |
| 2015-04-23 | 1979.58 |
| 2015-04-24 | 1978.56 |
| 2015-04-27 | 1958.49 |
| 2015-04-28 | 1977.11 |
| 2015-04-29 | 1965.43 |
| 2015-04-30 | 1924.82 |
| 2015-05-01 | 1936.33 |
| 2015-05-04 | 1937.07 |
| 2015-05-05 | 1926.97 |
| 2015-05-06 | 1930.02 |
| 2015-05-07 | 1935.52 |
| 2015-05-08 | 1935.75 |
| 2015-05-11 | 1937.18 |
| 2015-05-12 | 1934.90 |
| 2015-05-13 | 1939.53 |
| 2015-05-14 | 1957.93 |
| 2015-05-15 | 1943.97 |
| 2015-05-18 | 1961.27 |
| 2015-05-19 | 1960.38 |
| 2015-05-20 | 1962.25 |
| 2015-05-21 | 1951.43 |
| 2015-05-22 | 1936.25 |
| 2015-05-25 | . |
| 2015-05-26 | 1916.23 |
| 2015-05-27 | 1936.18 |
| 2015-05-28 | 1941.17 |
| 2015-05-29 | 1928.75 |
| 2015-06-01 | 1927.49 |
| 2015-06-02 | 1934.10 |
| 2015-06-03 | 1961.24 |
| 2015-06-04 | 1939.42 |
| 2015-06-05 | 1948.06 |
| 2015-06-08 | 1937.07 |
| 2015-06-09 | 1934.38 |
| 2015-06-10 | 1972.21 |
| 2015-06-11 | 1986.26 |
| 2015-06-12 | 1978.32 |
| 2015-06-15 | 1964.05 |
| 2015-06-16 | 1990.32 |
| 2015-06-17 | 1985.49 |
| 2015-06-18 | 2010.35 |
| 2015-06-19 | 2008.05 |
| 2015-06-22 | 2024.32 |
| 2015-06-23 | 2044.06 |
| 2015-06-24 | 2030.27 |
| 2015-06-25 | 2022.51 |
| 2015-06-26 | 2030.77 |
| 2015-06-29 | 1977.08 |
| 2015-06-30 | 1976.56 |
| 2015-07-01 | 1998.22 |
| 2015-07-02 | 1992.53 |
| 2015-07-03 | . |
| 2015-07-06 | 1997.19 |
| 2015-07-07 | 1994.94 |
| 2015-07-08 | 1976.80 |
| 2015-07-09 | 1978.60 |
| 2015-07-10 | 2011.89 |
| 2015-07-13 | 2024.60 |
| 2015-07-14 | 2031.70 |
| 2015-07-15 | 2037.78 |
| 2015-07-16 | 2047.28 |
| 2015-07-17 | 2037.38 |
| 2015-07-20 | 2022.90 |
| 2015-07-21 | 2028.08 |
| 2015-07-22 | 2027.32 |
| 2015-07-23 | 2004.05 |
| 2015-07-24 | 2068.35 |
| 2015-07-27 | 2062.33 |
| 2015-07-28 | 2053.48 |
| 2015-07-29 | 2067.00 |
| 2015-07-30 | 2077.79 |
| 2015-07-31 | 2086.27 |
| 2015-08-03 | 2085.90 |
| 2015-08-04 | 2086.11 |
| 2015-08-05 | 2080.76 |
| 2015-08-06 | 2057.77 |
| 2015-08-07 | 2064.60 |
| 2015-08-10 | 2093.96 |
| 2015-08-11 | 2113.45 |
| 2015-08-12 | 2095.25 |
| 2015-08-13 | 2097.55 |
| 2015-08-14 | 2118.19 |
| 2015-08-17 | 2127.15 |
| 2015-08-18 | 2121.43 |
| 2015-08-19 | 2107.98 |
| 2015-08-20 | 2077.33 |
| 2015-08-21 | 2047.46 |
| 2015-08-24 | 1983.87 |
| 2015-08-25 | 1971.52 |
| 2015-08-26 | 1994.61 |
| 2015-08-27 | 2012.88 |
| 2015-08-28 | 2013.54 |
| 2015-08-31 | 2017.07 |
| 2015-09-01 | 1987.78 |
| 2015-09-02 | 2015.23 |
| 2015-09-03 | 2012.73 |
| 2015-09-04 | 1992.51 |
| 2015-09-07 | . |
| 2015-09-08 | 2023.69 |
| 2015-09-09 | 2018.22 |
| 2015-09-10 | 2026.15 |
| 2015-09-11 | 2034.93 |
| 2015-09-14 | 2030.13 |
| 2015-09-15 | 2045.96 |
| 2015-09-16 | 2051.60 |
| 2015-09-17 | 2050.22 |
| 2015-09-18 | 2027.64 |
| 2015-09-21 | 2044.97 |
| 2015-09-22 | 2021.20 |
| 2015-09-23 | 2024.04 |
| 2015-09-24 | 2033.56 |
| 2015-09-25 | 2037.49 |
| 2015-09-28 | 2007.19 |
| 2015-09-29 | 2008.77 |
| 2015-09-30 | 2023.09 |
| 2015-10-01 | 2013.87 |
| 2015-10-02 | 2012.21 |
| 2015-10-05 | 2065.97 |
| 2015-10-06 | 2061.87 |
| 2015-10-07 | 2103.67 |
| 2015-10-08 | 2127.16 |
| 2015-10-09 | 2120.82 |
| 2015-10-12 | 2137.29 |
| 2015-10-13 | 2119.76 |
| 2015-10-14 | 2096.78 |
| 2015-10-15 | 2138.98 |
| 2015-10-16 | 2147.01 |
| 2015-10-19 | 2149.94 |
| 2015-10-20 | 2179.97 |
| 2015-10-21 | 2152.76 |
| 2015-10-22 | 2173.20 |
| 2015-10-23 | 2195.37 |
| 2015-10-26 | 2187.73 |
| 2015-10-27 | 2159.35 |
| 2015-10-28 | 2226.44 |
| 2015-10-29 | 2220.97 |
| 2015-10-30 | 2184.51 |
| 2015-11-02 | 2203.72 |
| 2015-11-03 | 2202.11 |
| 2015-11-04 | 2194.75 |
| 2015-11-05 | 2218.14 |
| 2015-11-06 | 2263.99 |
| 2015-11-09 | 2234.66 |
| 2015-11-10 | 2242.31 |
| 2015-11-11 | 2233.06 |
| 2015-11-12 | 2181.17 |
| 2015-11-13 | 2183.23 |
| 2015-11-16 | 2198.76 |
| 2015-11-17 | 2171.48 |
| 2015-11-18 | 2197.33 |
| 2015-11-19 | 2186.07 |
| 2015-11-20 | 2200.72 |
| 2015-11-23 | 2213.07 |
| 2015-11-24 | 2212.99 |
| 2015-11-25 | 2214.53 |
| 2015-11-26 | . |
| 2015-11-27 | 2219.06 |
| 2015-11-30 | 2220.55 |
| 2015-12-01 | 2236.21 |
| 2015-12-02 | 2222.09 |
| 2015-12-03 | 2189.35 |
| 2015-12-04 | 2217.18 |
| 2015-12-07 | 2199.70 |
| 2015-12-08 | 2179.68 |
| 2015-12-09 | 2147.81 |
| 2015-12-10 | 2135.00 |
| 2015-12-11 | 2092.41 |
| 2015-12-14 | 2087.61 |
| 2015-12-15 | 2110.92 |
| 2015-12-16 | 2121.70 |
| 2015-12-17 | 2098.52 |
| 2015-12-18 | 2062.65 |
| 2015-12-21 | 2082.75 |
| 2015-12-22 | 2115.80 |
| 2015-12-23 | 2134.83 |
| 2015-12-24 | 2152.14 |
| 2015-12-25 | . |
| 2015-12-28 | 2142.25 |
| 2015-12-29 | 2169.20 |
| 2015-12-30 | 2147.24 |
| 2015-12-31 | 2110.10 |
| 2016-01-01 | . |
| 2016-01-04 | 2063.44 |
| 2016-01-05 | 2073.22 |
| 2016-01-06 | 2059.85 |
| 2016-01-07 | 2013.51 |
| 2016-01-08 | 1989.35 |
| 2016-01-11 | 1999.99 |
| 2016-01-12 | 1992.56 |
| 2016-01-13 | 1938.17 |
| 2016-01-14 | 1962.52 |
| 2016-01-15 | 1939.08 |
| 2016-01-18 | . |
| 2016-01-19 | 1924.12 |
| 2016-01-20 | 1913.57 |
| 2016-01-21 | 1909.65 |
| 2016-01-22 | 1945.01 |
| 2016-01-25 | 1910.06 |
| 2016-01-26 | 1954.80 |
| 2016-01-27 | 1930.97 |
| 2016-01-28 | 1947.97 |
| 2016-01-29 | 2009.31 |
| 2016-02-01 | 1993.73 |
| 2016-02-02 | 1957.62 |
| 2016-02-03 | 1952.36 |
| 2016-02-04 | 1945.31 |
| 2016-02-05 | 1907.30 |
| 2016-02-08 | 1898.05 |
| 2016-02-09 | 1893.17 |
| 2016-02-10 | 1893.91 |
| 2016-02-11 | 1863.93 |
| 2016-02-12 | 1912.96 |
| 2016-02-15 | . |
| 2016-02-16 | 1928.19 |
| 2016-02-17 | 1959.51 |
| 2016-02-18 | 1968.77 |
| 2016-02-19 | 1982.14 |
| 2016-02-22 | 1999.79 |
| 2016-02-23 | 1979.11 |
| 2016-02-24 | 1986.70 |
| 2016-02-25 | 2005.76 |
| 2016-02-26 | 2003.74 |
| 2016-02-29 | 1985.34 |
| 2016-03-01 | 2035.23 |
| 2016-03-02 | 2039.64 |
| 2016-03-03 | 2039.78 |
| 2016-03-04 | 2038.28 |
| 2016-03-07 | 2049.51 |
| 2016-03-08 | 2024.01 |
| 2016-03-09 | 2035.27 |
| 2016-03-10 | 2033.16 |
| 2016-03-11 | 2073.86 |
| 2016-03-14 | 2063.65 |
| 2016-03-15 | 2049.98 |
| 2016-03-16 | 2064.85 |
| 2016-03-17 | 2098.45 |
| 2016-03-18 | 2109.40 |
| 2016-03-21 | 2101.77 |
| 2016-03-22 | 2089.12 |
| 2016-03-23 | 2054.50 |
| 2016-03-24 | 2034.28 |
| 2016-03-25 | . |
| 2016-03-28 | 2056.20 |
| 2016-03-29 | 2095.61 |
| 2016-03-30 | 2106.05 |
| 2016-03-31 | 2097.53 |
| 2016-04-01 | 2107.99 |
| 2016-04-04 | 2073.28 |
| 2016-04-05 | 2046.79 |
| 2016-04-06 | 2035.49 |
| 2016-04-07 | 2001.11 |
| 2016-04-08 | 2004.13 |
| 2016-04-11 | 2004.10 |
| 2016-04-12 | 2039.17 |
| 2016-04-13 | 2079.31 |
| 2016-04-14 | 2071.87 |
| 2016-04-15 | 2065.93 |
| 2016-04-18 | 2069.06 |
| 2016-04-19 | 2075.36 |
| 2016-04-20 | 2096.70 |
| 2016-04-21 | 2071.27 |
| 2016-04-22 | 2092.67 |
| 2016-04-25 | 2076.29 |
| 2016-04-26 | 2101.86 |
| 2016-04-27 | 2095.21 |
| 2016-04-28 | 2065.87 |
| 2016-04-29 | 2083.96 |
| 2016-05-02 | 2119.06 |
| 2016-05-03 | 2120.31 |
| 2016-05-04 | 2103.09 |
| 2016-05-05 | 2102.15 |
| 2016-05-06 | 2109.88 |
| 2016-05-09 | 2109.07 |
| 2016-05-10 | 2135.20 |
| 2016-05-11 | 2112.78 |
| 2016-05-12 | 2116.25 |
| 2016-05-13 | 2103.27 |
| 2016-05-16 | 2108.92 |
| 2016-05-17 | 2077.44 |
| 2016-05-18 | 2122.10 |
| 2016-05-19 | 2096.24 |
| 2016-05-20 | 2127.61 |
| 2016-05-23 | 2109.26 |
| 2016-05-24 | 2158.38 |
| 2016-05-25 | 2161.51 |
| 2016-05-26 | 2151.46 |
| 2016-05-27 | 2169.47 |
| 2016-05-30 | . |
| 2016-05-31 | 2170.74 |
| 2016-06-01 | 2187.40 |
| 2016-06-02 | 2182.80 |
| 2016-06-03 | 2163.55 |
| 2016-06-06 | 2192.75 |
| 2016-06-07 | 2192.64 |
| 2016-06-08 | 2206.52 |
| 2016-06-09 | 2198.35 |
| 2016-06-10 | 2177.92 |
| 2016-06-13 | 2150.01 |
| 2016-06-14 | 2136.55 |
| 2016-06-15 | 2124.33 |
| 2016-06-16 | 2128.14 |
| 2016-06-17 | 2116.26 |
| 2016-06-20 | 2135.11 |
| 2016-06-21 | 2140.36 |
| 2016-06-22 | 2135.64 |
| 2016-06-23 | 2186.26 |
| 2016-06-24 | 2082.86 |
| 2016-06-27 | 2017.52 |
| 2016-06-28 | 2045.47 |
| 2016-06-29 | 2084.47 |
| 2016-06-30 | 2131.09 |
| 2016-07-01 | 2122.07 |
| 2016-07-04 | . |
| 2016-07-05 | 2095.81 |
| 2016-07-06 | 2097.07 |
| 2016-07-07 | 2100.59 |
| 2016-07-08 | 2142.36 |
| 2016-07-11 | 2174.24 |
| 2016-07-12 | 2204.96 |
| 2016-07-13 | 2210.69 |
| 2016-07-14 | 2213.53 |
| 2016-07-15 | 2218.42 |
| 2016-07-18 | 2211.34 |
| 2016-07-19 | 2193.87 |
| 2016-07-20 | 2199.42 |
| 2016-07-21 | 2192.59 |
| 2016-07-22 | 2213.16 |
| 2016-07-25 | 2206.40 |
| 2016-07-26 | 2215.50 |
| 2016-07-27 | 2225.89 |
| 2016-07-28 | 2213.17 |
| 2016-07-29 | 2185.43 |
| 2016-08-01 | 2166.95 |
| 2016-08-02 | 2154.02 |
| 2016-08-03 | 2193.43 |
| 2016-08-04 | 2184.61 |
| 2016-08-05 | 2233.23 |
| 2016-08-08 | 2240.72 |
| 2016-08-09 | 2260.48 |
| 2016-08-10 | 2243.84 |
| 2016-08-11 | 2245.34 |
| 2016-08-12 | 2237.70 |
| 2016-08-15 | 2255.18 |
| 2016-08-16 | 2251.44 |
| 2016-08-17 | 2244.48 |
| 2016-08-18 | 2255.72 |
| 2016-08-19 | 2253.75 |
| 2016-08-22 | 2250.44 |
| 2016-08-23 | 2263.36 |
| 2016-08-24 | 2269.52 |
| 2016-08-25 | 2296.18 |
| 2016-08-26 | 2304.78 |
| 2016-08-29 | 2330.49 |
| 2016-08-30 | 2352.89 |
| 2016-08-31 | 2339.27 |
| 2016-09-01 | 2336.33 |
| 2016-09-02 | 2352.69 |
| 2016-09-05 | . |
| 2016-09-06 | 2347.01 |
| 2016-09-07 | 2371.98 |
| 2016-09-08 | 2365.11 |
| 2016-09-09 | 2315.07 |
| 2016-09-12 | 2334.24 |
| 2016-09-13 | 2291.95 |
| 2016-09-14 | 2273.59 |
| 2016-09-15 | 2299.11 |
| 2016-09-16 | 2287.13 |
| 2016-09-19 | 2293.84 |
| 2016-09-20 | 2296.12 |
| 2016-09-21 | 2336.81 |
| 2016-09-22 | 2374.62 |
| 2016-09-23 | 2341.80 |
| 2016-09-26 | 2304.62 |
| 2016-09-27 | 2316.99 |
| 2016-09-28 | 2349.01 |
| 2016-09-29 | 2311.42 |
| 2016-09-30 | 2334.62 |
#2016-10-03|2319.20
#2016-10-04|2327.78
#2016-10-05|2346.10
#2016-10-06|2322.45
#2016-10-07|2348.86
#2016-10-10|2368.40
#2016-10-11|2351.00
#2016-10-12|2368.00
#2016-10-13|2349.02
#2016-10-14|2365.35
#2016-10-17|2364.07
#2016-10-18|2367.09
#2016-10-19|2379.77
#2016-10-20|2345.20
#2016-10-21|2333.34
#2016-10-24|2340.06
#2016-10-25|2327.43
#2016-10-26|2306.62
#2016-10-27|2286.80
#2016-10-28|2266.90
#2016-10-31|2281.77
#2016-11-01|2251.77
#2016-11-02|2232.64
#2016-11-03|2210.62
#2016-11-04|2226.52
#2016-11-07|2267.93
#2016-11-08|2283.43
#2016-11-09|2366.00
#2016-11-10|2454.26
#2016-11-11|2526.86
#2016-11-14|2562.35
#2016-11-15|2548.32
#2016-11-16|2551.32
#2016-11-17|2560.00
#2016-11-18|2574.89
#2016-11-21|2578.43
#2016-11-22|2595.20
#2016-11-23|2608.03
#2016-11-24| .
#2016-11-25|2612.78
#2016-11-28|2598.38
#2016-11-29|2596.34
#2016-11-30|2579.87
#2016-12-01|2602.99
#2016-12-02|2574.54
#2016-12-05|2612.53
#2016-12-06|2640.30
#2016-12-07|2654.48
#2016-12-08|2698.79
#2016-12-09|2716.44
#2016-12-12|2715.69
#2016-12-13|2717.22
#2016-12-14|2685.10
#2016-12-15|2704.17
#2016-12-16|2702.21
#2016-12-19|2727.30
#2016-12-20|2755.55
#2016-12-21|2740.45
#2016-12-22|2734.08
#2016-12-23|2741.57
#2016-12-26| .
#2016-12-27|2730.99
#2016-12-28|2708.99
#2016-12-29|2715.46
#2016-12-30|2705.58
#2017-01-02| .
#2017-01-03|2719.45
#2017-01-04|2751.20
#2017-01-05|2711.03
#2017-01-06|2718.50
#2017-01-09|2669.92
#2017-01-10|2705.94
#2017-01-11|2720.99
#2017-01-12|2680.14
#2017-01-13|2696.33
#2017-01-16| .
#2017-01-17|2660.32
#2017-01-18|2686.23
#2017-01-19|2661.40
#2017-01-20|2669.10
#2017-01-23|2653.72
#2017-01-24|2672.59
#2017-01-25|2697.21
#2017-01-26|2689.05
#2017-01-27|2672.34
#2017-01-30|2623.75
#2017-01-31|2625.29
#2017-02-01|2626.83
#2017-02-02|2619.43
#2017-02-03|2664.32
#2017-02-06|2642.53
#2017-02-07|2639.83
#2017-02-08|2616.96
#2017-02-09|2653.04
#2017-02-10|2676.38
#2017-02-13|2690.99
#2017-02-14|2708.76
#2017-02-15|2722.34
#2017-02-16|2733.82
#2017-02-17|2715.34
#2017-02-20| .
#2017-02-21|2718.20
#2017-02-22|2735.35
#2017-02-23|2759.32
#2017-02-24|2736.67
#2017-02-27|2735.46
#2017-02-28|2723.26
#2017-03-01|2785.89
#2017-03-02|2748.08
#2017-03-03|2747.81
#2017-03-06|2721.53
#2017-03-07|2715.66
#2017-03-08|2691.21
#2017-03-09|2679.59
#2017-03-10|2682.00
#2017-03-13|2680.47
#2017-03-14|2684.20
#2017-03-15|2704.47
#2017-03-16|2699.58
#2017-03-17|2693.93
#2017-03-20|2658.97
#2017-03-21|2598.25
#2017-03-22|2575.98
#2017-03-23|2594.52
#2017-03-24|2588.41
#2017-03-27|2595.17
#2017-03-28|2613.70
#2017-03-29|2601.85
#2017-03-30|2643.11
#2017-03-31|2656.84
#2017-04-03|2622.72
#2017-04-04|2633.64
#2017-04-05|2594.70
#2017-04-06|2607.44
#2017-04-07|2598.86
#2017-04-10|2606.53
#2017-04-11|2619.84
#2017-04-12|2587.27
#2017-04-13|2548.65
#2017-04-14| .
#2017-04-17|2596.06
#2017-04-18|2596.44
#2017-04-19|2595.72
#2017-04-20|2612.48
#2017-04-21|2618.52
#2017-04-24|2652.86
#2017-04-25|2672.20
#2017-04-26|2699.15
#2017-04-27|2694.70
#2017-04-28|2670.12
#2017-05-01|2674.32
#2017-05-02|2657.33
#2017-05-03|2642.60
#2017-05-04|2646.73
#2017-05-05|2627.32
#2017-05-08|2613.40
#2017-05-09|2602.15
#2017-05-10|2596.56
#2017-05-11|2590.05
#2017-05-12|2557.48
#2017-05-15|2575.20
#2017-05-16|2564.01
#2017-05-17|2529.04
#2017-05-18|2543.89
#2017-05-19|2550.33
#2017-05-22|2570.68
#2017-05-23|2589.05
#2017-05-24|2588.64
#2017-05-25|2604.32
#2017-05-26|2611.44
#2017-05-29| .
#2017-05-30|2587.22
#2017-05-31|2598.55
#2017-06-01|2631.60
#2017-06-02|2647.47
#2017-06-05|2608.21
#2017-06-06|2582.23
#2017-06-07|2589.18
#2017-06-08|2628.96
#2017-06-09|2674.87
#2017-06-12|2658.70
#2017-06-13|2669.03
#2017-06-14|2667.03
#2017-06-15|2670.34
#2017-06-16|2673.63
#2017-06-19|2663.62
#2017-06-20|2634.92
#2017-06-21|2608.59
#2017-06-22|2606.12
#2017-06-23|2610.81
#2017-06-26|2621.24
#2017-06-27|2625.42
#2017-06-28|2668.96
#2017-06-29|2676.09
#2017-06-30|2657.99
#2017-07-03|2700.32
#2017-07-04| .
#2017-07-05|2666.06
#2017-07-06|2647.39
#2017-07-07|2684.15
#2017-07-10|2658.41
#2017-07-11|2652.27
#2017-07-12|2658.95
#2017-07-13|2663.95
#2017-07-14|2666.11
#2017-07-17|2667.93
#2017-07-18|2666.11
#2017-07-19|2688.13
#2017-07-20|2713.84
#2017-07-21|2702.63
#2017-07-24|2709.41
#2017-07-25|2740.18
#2017-07-26|2703.39
#2017-07-27|2691.53
#2017-07-28|2725.16
#2017-07-31|2718.61
#2017-08-01|2725.55
#2017-08-02|2715.56
#2017-08-03|2719.19
#2017-08-04|2734.70
#2017-08-07|2719.93
#2017-08-08|2714.50
#2017-08-09|2722.04
#2017-08-10|2701.84
#2017-08-11|2674.64
#2017-08-14|2716.24
#2017-08-15|2698.99
#2017-08-16|2706.10
#2017-08-17|2666.17
#2017-08-18|2663.05
#2017-08-21|2655.56
#2017-08-22|2670.04
#2017-08-23|2662.58
#2017-08-24|2660.58
#2017-08-25|2674.36
#2017-08-28|2643.58
#2017-08-29|2632.71
#2017-08-30|2635.98
#2017-08-31|2638.61
#2017-09-01|2650.74
#2017-09-04| .
#2017-09-05|2539.00
#2017-09-06|2556.21
#2017-09-07|2493.39
#2017-09-08|2557.55
#2017-09-11|2626.67
#2017-09-12|2643.76
#2017-09-13|2666.91
#2017-09-14|2657.60
#2017-09-15|2682.96
#2017-09-18|2672.41
#2017-09-19|2677.32
#2017-09-20|2694.67
#2017-09-21|2697.24
#2017-09-22|2717.51
#2017-09-25|2721.79
#2017-09-26|2716.44
#2017-09-27|2756.98
#2017-09-28|2776.12
#2017-09-29|2765.44
#2017-10-02|2810.15
#2017-10-03|2818.30
#2017-10-04|2792.38
#2017-10-05|2801.71
#2017-10-06|2809.05
#2017-10-09|2797.31
#2017-10-10|2809.28
#2017-10-11|2802.31
#2017-10-12|2801.81
#2017-10-13|2819.32
#2017-10-16|2830.87
#2017-10-17|2816.35
#2017-10-18|2839.70
#2017-10-19|2854.23
#2017-10-20|2848.59
#2017-10-23|2829.26
#2017-10-24|2820.16
#2017-10-25|2820.14
#2017-10-26|2857.07
#2017-10-27|2877.80
#2017-10-30|2844.83
#2017-10-31|2859.26
#2017-11-01|2852.85
#2017-11-02|2862.54
#2017-11-03|2841.14
#2017-11-06|2845.52
#2017-11-07|2836.76
#2017-11-08|2848.69
#2017-11-09|2838.11
#2017-11-10|2836.66
#2017-11-13|2822.82
#2017-11-14|2815.55
#2017-11-15|2814.83
#2017-11-16|2819.40
#2017-11-17|2830.21
#2017-11-20|2844.68
#2017-11-21|2866.07
#2017-11-22|2856.52
#2017-11-23| .
#2017-11-24|2847.77
#2017-11-27|2858.67
#2017-11-28|2911.06
#2017-11-29|2943.79
#2017-11-30|2923.79
#2017-12-01|2912.23
#2017-12-04|2924.09
#2017-12-05|2885.10
#2017-12-06|2866.78
#2017-12-07|2866.97
#2017-12-08|2850.97
#2017-12-11|2849.21
#2017-12-12|2858.94
#2017-12-13|2835.61
#2017-12-14|2810.41
#2017-12-15|2868.75
#2017-12-18|2876.10
#2017-12-19|2838.55
#2017-12-20|2832.97
#2017-12-21|2854.32
#2017-12-22|2849.48
#2017-12-25| .
#2017-12-26|2849.75
#2017-12-27|2851.93
#2017-12-28|2868.65
#2017-12-29|2852.40
#2018-01-01| .
#2018-01-02|2829.80
#2018-01-03|2816.32
#2018-01-04|2834.23
#2018-01-05|2841.80
#2018-01-08|2822.12
#2018-01-09|2811.06
#2018-01-10|2844.48
#2018-01-11|2876.81
#2018-01-12|2883.32
#2018-01-15| .
#2018-01-16|2867.60
#2018-01-17|2912.60
#2018-01-18|2885.77
#2018-01-19|2910.94
#2018-01-22|2933.68
#2018-01-23|2944.59
#2018-01-24|2915.05
#2018-01-25|2936.96
#2018-01-26|2921.08
#2018-01-29|2900.28
#2018-01-30|2877.83
#2018-01-31|2856.73
#2018-02-01|2867.56
#2018-02-02|2836.24
#2018-02-05|2731.81
#2018-02-06|2729.47
#2018-02-07|2750.57
#2018-02-08|2685.02
#2018-02-09|2710.84
#2018-02-12|2714.87
#2018-02-13|2715.72
#2018-02-14|2773.85
#2018-02-15|2801.89
#2018-02-16|2841.14
#2018-02-19| .
#2018-02-20|2793.96
#2018-02-21|2811.55
#2018-02-22|2779.16
#2018-02-23|2777.37
#2018-02-26|2800.44
#2018-02-27|2783.84
#2018-02-28|2730.91
#2018-03-01|2736.57
#2018-03-02|2741.51
#2018-03-05|2795.95
#2018-03-06|2815.93
#2018-03-07|2838.79
#2018-03-08|2836.73
#2018-03-09|2894.22
#2018-03-12|2898.19
#2018-03-13|2883.51
#2018-03-14|2857.51
#2018-03-15|2865.65
#2018-03-16|2890.10
#2018-03-19|2882.96
#2018-03-20|2892.81
#2018-03-21|2896.86
#2018-03-22|2834.36
#2018-03-23|2778.37
#2018-03-26|2834.31
#2018-03-27|2799.06
#2018-03-28|2841.32
#2018-03-29|2838.63
#2018-03-30| .
#2018-04-02|2790.40
#2018-04-03|2829.56
#2018-04-04|2844.47
#2018-04-05|2847.86
#2018-04-06|2810.11
#2018-04-09|2806.30
#2018-04-10|2852.62
#2018-04-11|2861.19
#2018-04-12|2874.13
#2018-04-13|2859.23
#2018-04-16|2897.30
#2018-04-17|2898.07
#2018-04-18|2901.07
#2018-04-19|2912.51
#2018-04-20|2913.09
#2018-04-23|2922.42
#2018-04-24|2924.85
#2018-04-25|2919.54
#2018-04-26|2922.65
#2018-04-27|2917.47
#2018-04-30|2898.25
#2018-05-01|2909.46
#2018-05-02|2875.27
#2018-05-03|2842.78
#2018-05-04|2866.70
#2018-05-07|2887.90
#2018-05-08|2895.76
#2018-05-09|2913.63
#2018-05-10|2916.27
#2018-05-11|2919.45
#2018-05-14|2891.02
#2018-05-15|2902.12
#2018-05-16|2922.49
#2018-05-17|2938.98
#2018-05-18|2946.67
#2018-05-21|2980.98
#2018-05-22|2991.42
#2018-05-23|3000.53
#2018-05-24|2994.78
#2018-05-25|2991.61
#2018-05-28| .
#2018-05-29|2963.68
#2018-05-30|3008.63
#2018-05-31|2976.24
#2018-06-01|3003.80
#2018-06-04|3025.63
#2018-06-05|3035.77
#2018-06-06|3060.21
#2018-06-07|3067.75
#2018-06-08|3078.27
#2018-06-11|3072.89
#2018-06-12|3039.81
#2018-06-13|3036.84
#2018-06-14|3035.92
#2018-06-15|3038.43
#2018-06-18|3039.44
#2018-06-19|3062.55
#2018-06-20|3037.75
#2018-06-21|2999.43
#2018-06-22|3016.90
#2018-06-25|2992.56
#2018-06-26|2987.98
#2018-06-27|2926.97
#2018-06-28|2950.45
#2018-06-29|2949.06
#2018-07-02|2966.01
#2018-07-03|2964.98
#2018-07-04| .
#2018-07-05|2970.58
#2018-07-06|2980.08
#2018-07-09|3018.47
#2018-07-10|3008.90
#2018-07-11|2998.65
#2018-07-12|2982.20
#2018-07-13|2989.98
#2018-07-16|3005.84
#2018-07-17|3002.89
#2018-07-18|3024.31
#2018-07-19|3027.71
#2018-07-20|3041.58
#2018-07-23|3044.50
#2018-07-24|3049.55
#2018-07-25|3051.37
#2018-07-26|3105.78
#2018-07-27|3060.09
#2018-07-30|3085.86
#2018-07-31|3123.42
#2018-08-01|3143.66
#2018-08-02|3152.27
#2018-08-03|3125.54
#2018-08-06|3122.96
#2018-08-07|3108.54
#2018-08-08|3121.02
#2018-08-09|3127.36
#2018-08-10|3131.08
#2018-08-13|3139.95
#2018-08-14|3169.17
#2018-08-15|3167.48
#2018-08-16|3195.05
#2018-08-17|3192.90
#2018-08-20|3195.89
#2018-08-21|3211.20
#2018-08-22|3202.87
#2018-08-23|3190.32
#2018-08-24|3217.59
#2018-08-27|3213.48
#2018-08-28|3209.58
#2018-08-29|3211.58
#2018-08-30|3213.30
#2018-08-31|3223.36
#2018-09-03| .
#2018-09-04|3219.47
#2018-09-05|3226.16
#2018-09-06|3228.64
#2018-09-07|3234.18
#2018-09-10|3211.23
#2018-09-11|3200.58
#2018-09-12|3186.84
#2018-09-13|3214.18
#2018-09-14|3256.55
#2018-09-17|3214.30
#2018-09-18|3207.61
#2018-09-19|3202.87
#2018-09-20|3229.11
#2018-09-21|3238.08
#2018-09-24|3212.91
#2018-09-25|3213.53
#2018-09-26|3176.86
#2018-09-27|3175.81
#2018-09-28|3196.16
#2018-10-01|3140.56
#2018-10-02|3121.75
#2018-10-03|3156.62
#2018-10-04|3143.07
#2018-10-05|3138.62
#2018-10-08|3152.46
#2018-10-09|3172.01
#2018-10-10|3098.53
#2018-10-11|3000.42
#2018-10-12|2959.93
#2018-10-15|2958.80
#2018-10-16|3013.80
#2018-10-17|3026.63
#2018-10-18|2988.52
#2018-10-19|2984.95
#2018-10-22|2977.02
#2018-10-23|2954.94
#2018-10-24|2875.03
#2018-10-25|2944.17
#2018-10-26|2946.42
#2018-10-29|2994.28
#2018-10-30|3036.78
#2018-10-31|3033.62
#2018-11-01|3033.32
#2018-11-02|3041.41
#2018-11-05|3049.53
#2018-11-06|3098.55
#2018-11-07|3130.43
#2018-11-08|3132.30
#2018-11-09|3083.31
#2018-11-12|3047.30
#2018-11-13|3048.28
#2018-11-14|2991.58
#2018-11-15|3031.88
#2018-11-16|3040.45
#2018-11-19|3037.57
#2018-11-20|2999.05
#2018-11-21|3011.08
#2018-11-22| .
#2018-11-23|3015.53
#2018-11-26|3034.78
#2018-11-27|2998.66
#2018-11-28|3066.90
#2018-11-29|3050.00
#2018-11-30|3077.30
#2018-12-03|3085.80
#2018-12-04|2966.61
#2018-12-05| .
#2018-12-06|2963.34
#2018-12-07|2949.17
#2018-12-10|2929.10
#2018-12-11|2922.16
#2018-12-12|2919.77
#2018-12-13|2898.62
#2018-12-14|2869.02
#2018-12-17|2822.49
#2018-12-18|2804.94
#2018-12-19|2770.20
#2018-12-20|2765.22
#2018-12-21|2731.24
#2018-12-24|2664.17
#2018-12-25| .
#2018-12-26|2758.88
#2018-12-27|2776.29
#2018-12-28|2792.77
#2018-12-31|2818.68
#2019-01-01| .
#2019-01-02|2808.99
#2019-01-03|2782.19
#2019-01-04|2858.46
#2019-01-07|2847.54
#2019-01-08|2860.31
#2019-01-09|2878.96
#2019-01-10|2883.26
#2019-01-11|2871.77
#2019-01-14|2869.69
#2019-01-15|2880.67
#2019-01-16|2925.38
#2019-01-17|2939.43
#2019-01-18|2960.73
#2019-01-21| .
#2019-01-22|2923.20
#2019-01-23|2943.23
#2019-01-24|2931.04
#2019-01-25|2933.16
#2019-01-28|2926.18
#2019-01-29|2913.33
#2019-01-30|2938.22
#2019-01-31|2963.60
#2019-02-01|2975.15
#2019-02-04|2999.99
#2019-02-05|2986.35
#2019-02-06|2984.38
#2019-02-07|2984.48
#2019-02-08|2979.33
#2019-02-11|2996.15
#2019-02-12|3020.28
#2019-02-13|3026.87
#2019-02-14|3007.13
#2019-02-15|3059.21
#2019-02-18| .
#2019-02-19|3089.41
#2019-02-20|3105.12
#2019-02-21|3087.39
#2019-02-22|3085.49
#2019-02-25|3048.61
#2019-02-26|3034.34
#2019-02-27|3021.70
#2019-02-28|3019.33
#2019-03-01|3032.36
#2019-03-04|3014.88
#2019-03-05|3012.61
#2019-03-06|2961.57
#2019-03-07|2917.10
#2019-03-08|2911.59
#2019-03-11|2932.72
#2019-03-12|2928.63
#2019-03-13|2910.05
#2019-03-14|2920.50
#2019-03-15|2936.03
#2019-03-18|2941.93
#2019-03-19|2914.87
#2019-03-20|2878.24
#2019-03-21|2890.97
#2019-03-22|2821.55
#2019-03-25|2831.97
#2019-03-26|2849.21
#2019-03-27|2853.86
#2019-03-28|2856.09
#2019-03-29|2839.55
#2019-04-01|2858.66
#2019-04-02|2840.74
#2019-04-03|2843.32
#2019-04-04|2856.33
#2019-04-05|2881.66
#2019-04-08|2869.45
#2019-04-09|2832.63
#2019-04-10|2879.42
#2019-04-11|2890.84
#2019-04-12|2889.65
#2019-04-15|2879.22
#2019-04-16|2913.82
#2019-04-17|2884.49
#2019-04-18|2895.64
#2019-04-19| .
#2019-04-22|2882.79
#2019-04-23|2912.73
#2019-04-24|2926.15
#2019-04-25|2921.53
#2019-04-26|2951.16
#2019-04-29|2971.47
#2019-04-30|2974.41
#2019-05-01|2963.52
#2019-05-02|2977.57
#2019-05-03|3036.42
#2019-05-06|3050.30
#2019-05-07|3007.00
#2019-05-08|3011.78
#2019-05-09|3025.57
#2019-05-10|3029.91
#2019-05-13|2957.69
#2019-05-14|2987.97
#2019-05-15|3003.31
#2019-05-16|3032.21
#2019-05-17|2999.70
#2019-05-20|3004.06
#2019-05-21|3021.65
#2019-05-22|3019.16
#2019-05-23|2975.77
#2019-05-24|3005.22
#2019-05-27| .
#2019-05-28|2981.39
#2019-05-29|2971.00
#2019-05-30|2961.41
#2019-05-31|2947.42
#2019-06-03|2977.24
#2019-06-04|3028.39
#2019-06-05|3032.88
#2019-06-06|3027.17
#2019-06-07|3013.02
#2019-06-10|3017.65
#2019-06-11|3002.30
#2019-06-12|3004.08
#2019-06-13|3031.71
#2019-06-14|3037.13
#2019-06-17|3020.90
#2019-06-18|3043.24
#2019-06-19|3053.51
#2019-06-20|3079.20
#2019-06-21|3049.35
#2019-06-24|3027.41
#2019-06-25|3026.02
#2019-06-26|2976.85
#2019-06-27|3026.49
#2019-06-28|3069.68
#2019-07-01|3099.48
#2019-07-02|3094.08
#2019-07-03|3121.56
#2019-07-04| .
#2019-07-05|3147.53
#2019-07-08|3126.32
#2019-07-09|3140.19
#2019-07-10|3126.28
#2019-07-11|3116.71
#2019-07-12|3127.64
#2019-07-15|3104.75
#2019-07-16|3097.85
#2019-07-17|3073.29
#2019-07-18|3084.82
#2019-07-19|3061.02
#2019-07-22|3036.73
#2019-07-23|3045.97
#2019-07-24|3084.76
#2019-07-25|3065.50
#2019-07-26|3116.12
#2019-07-29|3079.62
#2019-07-30|3120.37
#2019-07-31|3113.23
#2019-08-01|3062.44
#2019-08-02|3061.33
#2019-08-05|2986.70
#2019-08-06|3039.78
#2019-08-07|3042.84
#2019-08-08|3091.28
#2019-08-09|3086.01
#2019-08-12|3063.87
#2019-08-13|3087.18
#2019-08-14|3007.80
#2019-08-15|3021.86
#2019-08-16|3074.67
#2019-08-19|3097.17
#2019-08-20|3062.09
#2019-08-21|3072.69
#2019-08-22|3080.99
#2019-08-23|2993.08
#2019-08-26|3030.12
#2019-08-27|2989.23
#2019-08-28|2991.96
#2019-08-29|3023.80
#2019-08-30|3019.36
#2019-09-02| .
#2019-09-03|3006.44
#2019-09-04|3031.69
#2019-09-05|3066.65
#2019-09-06|3067.27
#2019-09-09|3090.35
#2019-09-10|3094.01
#2019-09-11|3151.89
#2019-09-12|3155.20
#2019-09-13|3167.45
#2019-09-16|3159.79
#2019-09-17|3171.19
#2019-09-18|3167.27
#2019-09-19|3162.33
#2019-09-20|3159.59
#2019-09-23|3170.54
#2019-09-24|3153.07
#2019-09-25|3179.98
#2019-09-26|3157.76
#2019-09-27|3144.46
#2019-09-30|3148.60
#2019-10-01|3095.00
#2019-10-02|3049.13
#2019-10-03|3047.26
#2019-10-04|3100.94
#2019-10-07|3081.40
#2019-10-08|3026.77
#2019-10-09|3020.26
#2019-10-10|3028.38
#2019-10-11|3052.72
#2019-10-14|3055.16
#2019-10-15|3068.79
#2019-10-16|3074.09
#2019-10-17|3096.56
#2019-10-18|3106.45
#2019-10-21|3131.93
#2019-10-22|3111.92
#2019-10-23|3115.44
#2019-10-24|3087.27
#2019-10-25|3077.76
#2019-10-28|3095.36
#2019-10-29|3127.06
#2019-10-30|3108.27
#2019-10-31|3085.68
#2019-11-01|3107.88
#2019-11-04|3096.53
#2019-11-05|3101.32
#2019-11-06|3139.21
#2019-11-07|3149.95
#2019-11-08|3160.50
#2019-11-11|3152.31
#2019-11-12|3167.12
#2019-11-13|3170.72
#2019-11-14|3161.51
#2019-11-15|3146.31
#2019-11-18|3142.24
#2019-11-19|3144.19
#2019-11-20|3141.66
#2019-11-21|3121.31
#2019-11-22|3128.93
#2019-11-25|3172.54
#2019-11-26|3197.61
#2019-11-27|3210.42
#2019-11-28|3210.42
#2019-11-29|3206.14
#2019-12-02|3181.32
#2019-12-03|3149.90
#2019-12-04|3150.37
#2019-12-05|3154.60
#2019-12-06|3181.66
#2019-12-09|3187.97
#2019-12-10|3194.91
#2019-12-11|3193.64
#2019-12-12|3225.75
#2019-12-13|3224.50
#2019-12-16|3257.16
#2019-12-17|3291.59
#2019-12-18|3273.02
#2019-12-19|3290.94
#2019-12-20|3283.11
#2019-12-23|3231.99
#2019-12-24|3245.23
#2019-12-25| .
#2019-12-26|3235.35
#2019-12-27|3227.38
#2019-12-30|3236.62
#2019-12-31|3244.22
#2020-01-01| .
#2020-01-02|3251.70
#2020-01-03|3251.60
#2020-01-06|3255.04
#2020-01-07|3226.66
#2020-01-08|3224.52
#2020-01-09|3232.19
#2020-01-10|3206.14
#2020-01-13|3213.06
#2020-01-14|3202.33
#2020-01-15|3213.14
#2020-01-16|3258.06
#2020-01-17|3270.13
#2020-01-20| .
#2020-01-21|3252.05
#2020-01-22|3262.13
#2020-01-23|3228.90
#2020-01-24|3234.60
#2020-01-27|3206.39
#2020-01-28|3230.27
#2020-01-29|3200.64
#2020-01-30|3232.46
#2020-01-31|3160.10
#2020-02-03|3197.64
#2020-02-04|3215.15
#2020-02-05|3287.65
#2020-02-06|3317.41
#2020-02-07|3302.12
#2020-02-10|3318.60
#2020-02-11|3336.41
#2020-02-12|3331.50
#2020-02-13|3368.23
#2020-02-14|3364.46
#2020-02-17| .
#2020-02-18|3359.12
#2020-02-19|3366.35
#2020-02-20|3358.15
#2020-02-21|3360.57
#2020-02-24|3283.22
#2020-02-25|3208.03
#2020-02-26|3176.56
#2020-02-27|3059.17
#2020-02-28|2962.60
#2020-03-02|3086.32
#2020-03-03|3001.14
#2020-03-04|3121.74
#2020-03-05|3026.99
#2020-03-06|2971.00
#2020-03-09|2750.59
#2020-03-10|2814.05
#2020-03-11|2666.80
#2020-03-12|2382.14
#2020-03-13|2551.20
#2020-03-16|2228.15
#2020-03-17|2406.49
#2020-03-18|2102.97
#2020-03-19|2227.95
#2020-03-20|2134.37
#2020-03-23|2154.00
#2020-03-24|2392.28
#2020-03-25|2415.50
#2020-03-26|2590.80
#2020-03-27|2466.17
#2020-03-30|2579.01
#2020-03-31|2588.74
#2020-04-01|2417.60
#2020-04-02|2437.34
#2020-04-03|2335.56
#2020-04-06|2465.85
#2020-04-07|2435.94
#2020-04-08|2467.95
#2020-04-09|2631.34
#2020-04-10|2631.34
#2020-04-13|2534.55
#2020-04-14|2569.44
#2020-04-15|2442.77
#2020-04-16|2436.47
#2020-04-17|2544.55
#2020-04-20|2510.56
#2020-04-21|2434.64
#2020-04-22|2432.57
#2020-04-23|2439.37
#2020-04-24|2427.74
#2020-04-27|2517.53
#2020-04-28|2577.82
#2020-04-29|2693.85
#2020-04-30|2591.35
#2020-05-01|2518.16
#2020-05-04|2500.84
#2020-05-05|2503.44
#2020-05-06|2424.62
#2020-05-07|2499.32
#2020-05-08|2567.02
#2020-05-11|2525.08
#2020-05-12|2423.03
#2020-05-13|2320.95
#2020-05-14|2324.57
#2020-05-15|2363.08
#2020-05-18|2519.97
#2020-05-19|2455.65
#2020-05-20|2535.71
#2020-05-21|2555.89
#2020-05-22|2566.98
#2020-05-25|2566.98
#2020-05-26|2628.46
#2020-05-27|2705.04
#2020-05-28|2677.58
#2020-05-29|2644.98
#2020-06-01|2639.42
#2020-06-02|2666.80
#2020-06-03|2761.10
#2020-06-04|2757.17
#2020-06-05|2878.59
#2020-06-08|2924.45
#2020-06-09|2869.39
#2020-06-10|2774.39
#2020-06-11|2595.02
#2020-06-12|2645.57
#2020-06-15|2691.75
#2020-06-16|2746.39
#2020-06-17|2695.13
#2020-06-18|2703.54
#2020-06-19|2688.83
#2020-06-22|2692.15
#2020-06-23|2704.79
#2020-06-24|2627.70
#2020-06-25|2677.86
#2020-06-26|2584.00
#2020-06-29|2667.70
#2020-06-30|2719.76
#2020-07-01|2678.89
#2020-07-02|2670.76
#2020-07-03| .
#2020-07-06|2694.68
#2020-07-07|2633.64
#2020-07-08|2741.65
#2020-07-09|2692.94
#2020-07-10|2783.48
#2020-07-13|2778.24
#2020-07-14|2817.96
#2020-07-15|2868.05
#2020-07-16|2875.44
#2020-07-17|2861.63
#2020-07-20|2844.82
#2020-07-21|2895.56
#2020-07-22|2893.47
#2020-07-23|2912.82
#2020-07-24|2831.43
#2020-07-27|2816.02
#2020-07-28|2795.45
#2020-07-29|2834.68
#2020-07-30|2820.94
#2020-07-31|2881.85
#2020-08-03|2916.28
#2020-08-04|2898.86
#2020-08-05|2984.34
#2020-08-06|2962.49
#2020-08-07|3056.70
#2020-08-10|3103.50
#2020-08-11|3091.12
#2020-08-12|3066.71
#2020-08-13|3052.59
#2020-08-14|3047.19
#2020-08-17|3028.07
#2020-08-18|3016.98
#2020-08-19|3025.59
#2020-08-20|3000.76
#2020-08-21|2976.68
#2020-08-24|3030.58
#2020-08-25|3036.80
#2020-08-26|3000.54
#2020-08-27|3035.05
#2020-08-28|3044.86
#2020-08-31|3029.59
#2020-09-01|3062.33
#2020-09-02|3091.23
#2020-09-03|3022.76
#2020-09-04|3013.02
#2020-09-07| .
#2020-09-08|2958.55
#2020-09-09|2994.76
#2020-09-10|2952.02
#2020-09-11|2932.64
#2020-09-14|2952.41
#2020-09-15|2906.64
#2020-09-16|2905.30
#2020-09-17|2890.66
#2020-09-18|2865.81
#2020-09-21|2784.47
#2020-09-22|2782.02
#2020-09-23|2719.22
#2020-09-24|2723.92
#2020-09-25|2749.08
#2020-09-28|2822.90
#2020-09-29|2818.22
#2020-09-30|2838.35
#2020-10-01|2912.86
#2020-10-02|2973.11
#2020-10-05|3051.04
#2020-10-06|3011.34
#2020-10-07|3046.56
#2020-10-08|3061.28
#2020-10-09|3071.03
#2020-10-12|3125.69
#2020-10-13|3059.20
#2020-10-14|3050.70
#2020-10-15|3096.45
#2020-10-16|3096.71
#2020-10-19|3053.18
#2020-10-20|3065.63
#2020-10-21|3088.62
#2020-10-22|3120.05
#2020-10-23|3142.05
#2020-10-26|3076.41
#2020-10-27|3006.43
#2020-10-28|2936.66
#2020-10-29|2971.73
#2020-10-30|2960.40
#2020-11-02|3027.49
#2020-11-03|3093.68
#2020-11-04|3051.83
#2020-11-05|3112.96
#2020-11-06|3080.29
#2020-11-09|3250.75
#2020-11-10|3317.60
#2020-11-11|3261.50
#2020-11-12|3194.02
#2020-11-13|3270.04
#2020-11-16|3371.29
#2020-11-17|3355.25
#2020-11-18|3342.31
#2020-11-19|3345.09
#2020-11-20|3329.67
#2020-11-23|3382.38
#2020-11-24|3457.73
#2020-11-25|3424.87
#2020-11-26|3424.87
#2020-11-27|3407.72
#2020-11-30|3307.17
#2020-12-01|3350.27
#2020-12-02|3360.44
#2020-12-03|3358.14
#2020-12-04|3433.65
#2020-12-07|3401.27
#2020-12-08|3438.87
#2020-12-09|3443.82
#2020-12-10|3457.61
#2020-12-11|3438.66
#2020-12-14|3432.65
#2020-12-15|3530.91
#2020-12-16|3531.70
#2020-12-17|3546.84
#2020-12-18|3513.04
#2020-12-21|3481.43
#2020-12-22|3472.63
#2020-12-23|3516.85
#2020-12-24|3515.60
#2020-12-25|3515.60
#2020-12-28|3517.02
#2020-12-29|3488.66
#2020-12-30|3500.99
#2020-12-31|3528.05
#2021-01-01|3528.05
#2021-01-04|3469.00
#2021-01-05|3495.96
#2021-01-06|3663.32
#2021-01-07|3678.64
#2021-01-08|3657.78
#2021-01-11|3651.33
#2021-01-12|3694.08
#2021-01-13|3681.04
#2021-01-14|3715.14
#2021-01-15|3687.63
#2021-01-18|3687.63
#2021-01-19|3712.66
#2021-01-20|3732.82
#2021-01-21|3661.73
#2021-01-22|3647.91
#2021-01-25|3634.10
#2021-01-26|3609.46
#2021-01-27|3522.84
#2021-01-28|3525.66
#2021-01-29|3407.39
#2021-02-01|3454.45
#2021-02-02|3513.25
#2021-02-03|3509.86
#2021-02-04|3580.57
#2021-02-05|3588.61
#2021-02-08|3647.19
#2021-02-09|3673.09
#2021-02-10|3684.94
#2021-02-11|3693.64
#2021-02-12|3692.20
#2021-02-15|3692.20
#2021-02-16|3675.59
#2021-02-17|3699.09
#2021-02-18|3671.80
#2021-02-19|3702.21
#2021-02-22|3742.03
#2021-02-23|3735.45
#2021-02-24|3797.26
#2021-02-25|3687.08
#2021-02-26|3667.31
#2021-03-01|3770.16
#2021-03-02|3723.19
#2021-03-03|3748.56
#2021-03-04|3684.80
#2021-03-05|3783.45
#2021-03-08|3870.44
#2021-03-09|3872.66
#2021-03-10|3956.52
#2021-03-11|3982.07
#2021-03-12|3996.01
#2021-03-15|4012.44
#2021-03-16|3955.12
#2021-03-17|3976.26
#2021-03-18|3950.47
#2021-03-19|3917.53
#2021-03-22|3851.21
#2021-03-23|3790.34
#2021-03-24|3756.39
#2021-03-25|3824.62
#2021-03-26|3861.39
#2021-03-29|3807.85
#2021-03-30|3829.21
#2021-03-31|3816.43
#2021-04-01|3867.37
#2021-04-02|3867.37
#2021-04-05|3880.05
#2021-04-06|3884.38
#2021-04-07|3870.72
#2021-04-08|3897.90
#2021-04-09|3912.19
#2021-04-12|3916.05
#2021-04-13|3899.65
#2021-04-14|3931.04
#2021-04-15|3945.03
#2021-04-16|3971.20
#2021-04-19|3952.57
#2021-04-20|3894.09
#2021-04-21|3952.39
#2021-04-22|3903.49
#2021-04-23|3958.51
#2021-04-26|3970.33
#2021-04-27|3977.82
#2021-04-28|3968.94
#2021-04-29|4011.17
#2021-04-30|3978.27
#2021-05-03|4018.06
#2021-05-04|4001.69
#2021-05-05|3991.46
#2021-05-06|4006.76
#2021-05-07|4029.24
#2021-05-10|3946.50
#2021-05-11|3906.55
#2021-05-12|3833.56
#2021-05-13|3917.30
#2021-05-14|3970.57
#2021-05-17|3957.40
#2021-05-18|3924.64
#2021-05-19|3920.29
#2021-05-20|3939.99
#2021-05-21|3942.77
#2021-05-24|3939.86
#2021-05-25|3869.43
#2021-05-26|3924.23
#2021-05-27|3958.39
#2021-05-28|3972.79
#2021-05-31|3972.79
#2021-06-01|3978.85
#2021-06-02|3956.35
#2021-06-03|3932.43
#2021-06-04|3931.37
#2021-06-07|3938.13
#2021-06-08|3978.36
#2021-06-09|3934.05
#2021-06-10|3909.46
#2021-06-11|3947.42
#2021-06-14|3935.76
#2021-06-15|3994.37
#2021-06-16|3975.61
#2021-06-17|3909.56
#2021-06-18|3826.59
#2021-06-21|3907.24
#2021-06-22|3921.13
#2021-06-23|3918.60
#2021-06-24|3958.58
#2021-06-25|3981.14
#2021-06-28|3940.37
#2021-06-29|3952.62
#2021-06-30|3952.61
#2021-07-01|3998.86
#2021-07-02|3968.64
#2021-07-05|3968.64
#2021-07-06|3929.65
#2021-07-07|3923.97
#2021-07-08|3831.91
#2021-07-09|3904.47
#2021-07-12|3957.38
#2021-07-13|3897.61
#2021-07-14|3883.62
#2021-07-15|3927.07
#2021-07-16|3929.66
#2021-07-19|3836.21
#2021-07-20|3904.72
#2021-07-21|3961.21
#2021-07-22|3892.51
#2021-07-23|3923.89
#2021-07-26|3948.33
#2021-07-27|3947.81
#2021-07-28|3961.59
#2021-07-29|4012.13
#2021-07-30|4002.76
#2021-08-02|3981.54
#2021-08-03|3991.62
#2021-08-04|3965.92
#2021-08-05|4015.61
#2021-08-06|4076.57
#2021-08-09|4108.30
#2021-08-10|4132.39
#2021-08-11|4162.00
#2021-08-12|4141.54
#2021-08-13|4125.09
#2021-08-16|4109.44
#2021-08-17|4093.98
#2021-08-18|4066.33
#2021-08-19|4037.06
#2021-08-20|4084.21
#2021-08-23|4103.92
#2021-08-24|4110.10
#2021-08-25|4100.46
#2021-08-26|4045.88
#2021-08-27|4141.87
#2021-08-30|4110.00
#2021-08-31|4114.05
#2021-09-01|4123.59
#2021-09-02|4107.89
#2021-09-03|4091.87
#2021-09-06|4091.87
#2021-09-07|4016.21
#2021-09-08|4012.35
#2021-09-09|4011.73
#2021-09-10|3968.06
#2021-09-13|3994.49
#2021-09-14|3922.69
#2021-09-15|3924.02
#2021-09-16|3894.58
#2021-09-17|3900.91
#2021-09-20|3835.51
#2021-09-21|3831.00
#2021-09-22|3879.88
#2021-09-23|3924.03
#2021-09-24|3942.49
#2021-09-27|4010.25
#2021-09-28|3933.45
#2021-09-29|3966.65
#2021-09-30|3940.26
#2021-10-01|3998.02
#2021-10-04|3971.16
#2021-10-05|4031.62
#2021-10-06|4052.83
#2021-10-07|4109.76
#2021-10-08|4116.87
#2021-10-11|4095.98
#2021-10-12|4095.06
#2021-10-13|4100.70
#2021-10-14|4164.24
#2021-10-15|4153.70
#2021-10-18|4129.72
#2021-10-19|4178.56
#2021-10-20|4228.84
#2021-10-21|4251.07
#2021-10-22|4251.11
#2021-10-25|4262.52
#2021-10-26|4233.66
#2021-10-27|4145.15
#2021-10-28|4199.83
#2021-10-29|4165.42
#2021-11-01|4251.97
#2021-11-02|4259.45
#2021-11-03|4291.27
#2021-11-04|4265.33
#2021-11-05|4340.75
#2021-11-08|4321.85
#2021-11-09|4261.40
#2021-11-10|4246.19
#2021-11-11|4262.94
#2021-11-12|4266.86
#2021-11-15|4256.39
#2021-11-16|4257.78
#2021-11-17|4207.83
#2021-11-18|4158.65
#2021-11-19|4145.34
#2021-11-22|4178.29
#2021-11-23|4178.77
#2021-11-24|4152.34
#2021-11-25|4152.34
#2021-11-26|4038.10
#2021-11-29|4004.68
#2021-11-30|3935.79
#2021-12-01|3870.43
#2021-12-02|3986.94
#2021-12-03|3915.86
#2021-12-06|3996.52
#2021-12-07|4096.85
#2021-12-08|4104.93
#2021-12-09|4069.05
#2021-12-10|4055.70
#2021-12-13|4006.20
#2021-12-14|4006.04
#2021-12-15|4028.99
#2021-12-16|4017.00
#2021-12-17|3988.20
#2021-12-20|3899.11
#2021-12-21|4004.67
#2021-12-22|4046.00
#2021-12-23|4088.14
#2021-12-24|4088.14
#2021-12-27|4128.51
#2021-12-28|4132.89
#2021-12-29|4140.47
#2021-12-30|4133.45
#2021-12-31|4147.32
#2022-01-03|4150.86
#2022-01-04|4170.47
#2022-01-05|4104.71
#2022-01-06|4158.26
#2022-01-07|4174.23
#2022-01-10|4161.69
#2022-01-11|4200.74
#2022-01-12|4179.24
#2022-01-13|4161.74
#2022-01-14|4163.79
#2022-01-17|4163.79
#2022-01-18|4071.63
#2022-01-19|3991.89
#2022-01-20|3949.52
#2022-01-21|3896.21
#2022-01-24|3951.47
#2022-01-25|3935.15
#2022-01-26|3910.00
#2022-01-27|3836.81
#2022-01-28|3911.84
#2022-01-31|4004.80
#2022-02-01|4001.26
#2022-02-02|3998.87
#2022-02-03|3956.17
#2022-02-04|3988.67
#2022-02-07|4006.24
#2022-02-08|4066.06
#2022-02-09|4039.81
#2022-02-10|3998.53
#2022-02-11|3949.52
#2022-02-14|3914.65
#2022-02-15|3994.52
#2022-02-16|3995.98
#2022-02-17|3898.75
#2022-02-18|3904.83
#2022-02-21|3904.83
#2022-02-22|3860.31
#2022-02-23|3809.06
#2022-02-24|3848.06
#2022-02-25|3972.38
#2022-02-28|3940.65
#2022-03-01|3806.97
#2022-03-02|3886.54
#2022-03-03|3865.31
#2022-03-04|3810.14
#2022-03-07|3730.73
#2022-03-08|3729.07
#2022-03-09|3819.21
#2022-03-10|3802.05
#2022-03-11|3759.18
#2022-03-14|3759.81
#2022-03-15|3806.79
#2022-03-16|3886.14
#2022-03-17|3924.56
#2022-03-18|3926.61
#2022-03-21|3921.70
#2022-03-22|3981.40
#2022-03-23|3937.77
#2022-03-24|3975.00
#2022-03-25|4017.91
#2022-03-28|4009.22
#2022-03-29|4074.97
#2022-03-30|4026.01
#2022-03-31|3994.19
#2022-04-01|4058.35
#2022-04-04|4005.38
#2022-04-05|3942.80
#2022-04-06|3909.74
#2022-04-07|3878.95
#2022-04-08|3857.35
#2022-04-11|3827.34
#2022-04-12|3811.38
#2022-04-13|3869.57
#2022-04-14|3844.82
#2022-04-15|3844.82
#2022-04-18|3821.83
#2022-04-19|3871.50
#2022-04-20|3909.32
#2022-04-21|3869.89
#2022-04-22|3768.49
#2022-04-25|3780.51
#2022-04-26|3674.01
#2022-04-27|3687.45
#2022-04-28|3751.58
#2022-04-29|3639.81
#2022-05-02|3680.23
#2022-05-03|3692.50
#2022-05-04|3783.10
#2022-05-05|3662.64
#2022-05-06|3637.28
#2022-05-09|3579.52
#2022-05-10|3496.98
#2022-05-11|3423.73
#2022-05-12|3436.14
#2022-05-13|3531.69
#2022-05-16|3525.91
#2022-05-17|3635.68
#2022-05-18|3564.08
#2022-05-19|3552.28
#2022-05-20|3531.26
#2022-05-23|3556.82
#2022-05-24|3550.51
#2022-05-25|3595.11
#2022-05-26|3664.24
#2022-05-27|3734.66
#2022-05-30|3734.66
#2022-05-31|3713.69
#2022-06-01|3681.43
#2022-06-02|3733.70
#2022-06-03|3696.93
#2022-06-06|3736.22
#2022-06-07|3751.78
#2022-06-08|3698.96
#2022-06-09|3613.85
#2022-06-10|3536.97
#2022-06-13|3416.94
#2022-06-14|3448.20
#2022-06-15|3447.39
#2022-06-16|3309.05
#2022-06-17|3341.13
#2022-06-20|3341.13
#2022-06-21|3386.99
#2022-06-22|3409.44
#2022-06-23|3424.81
#2022-06-24|3552.62
#2022-06-27|3545.53
#2022-06-28|3529.34
#2022-06-29|3488.13
#2022-06-30|3524.89
#2022-07-01|3587.13
#2022-07-04|3587.13
#2022-07-05|3590.13
#2022-07-06|3530.30
#2022-07-07|3561.54
#2022-07-08|3540.91
#2022-07-11|3509.97
#2022-07-12|3502.99
#2022-07-13|3481.09
#2022-07-14|3378.44
#2022-07-15|3432.84
#2022-07-18|3388.10
#2022-07-19|3484.09
#2022-07-20|3508.15
#2022-07-21|3524.68
#2022-07-22|3471.07
#2022-07-25|3511.07
#2022-07-26|3505.16
#2022-07-27|3540.18
#2022-07-28|3523.05
#2022-07-29|3543.30
#2022-08-01|3532.02
#2022-08-02|3499.64
#2022-08-03|3543.95
#2022-08-04|3488.60
#2022-08-05|3552.73
#2022-08-08|3589.85
#2022-08-09|3618.22
#2022-08-10|3697.50
#2022-08-11|3758.17
#2022-08-12|3816.75
#2022-08-15|3832.23
#2022-08-16|3835.33
#2022-08-17|3803.71
#2022-08-18|3824.90
#2022-08-19|3773.75
#2022-08-22|3696.75
#2022-08-23|3676.82
#2022-08-24|3693.66
#2022-08-25|3753.95
#2022-08-26|3658.32
#2022-08-29|3619.65
#2022-08-30|3595.43
#2022-08-31|3572.48
#2022-09-01|3556.26
#2022-09-02|3544.28
#2022-09-05|3544.28
#2022-09-06|3522.30
#2022-09-07|3606.51
#2022-09-08|3631.28
#2022-09-09|3661.25
#2022-09-12|3686.51
#2022-09-13|3574.61
#2022-09-14|3585.47
#2022-09-15|3589.05
#2022-09-16|3563.31
#2022-09-19|3601.21
#2022-09-20|3545.96
#2022-09-21|3504.42
#2022-09-22|3401.24
#2022-09-23|3325.27
#2022-09-26|3253.87
#2022-09-27|3265.64
#2022-09-28|3348.81
#2022-09-29|3302.28
#2022-09-30|3274.47
#2022-10-03|3334.13
#2022-10-04|3488.85
#2022-10-05|3454.87
#2022-10-06|3421.12
#2022-10-07|3351.17
#2022-10-10|3377.16
#2022-10-11|3393.34
#2022-10-12|3366.66
#2022-10-13|3485.13
#2022-10-14|3428.85
#2022-10-17|3489.98
#2022-10-18|3538.80
#2022-10-19|3506.00
#2022-10-20|3405.87
#2022-10-21|3472.22
#2022-10-24|3504.74
#2022-10-25|3557.25
#2022-10-26|3566.44
#2022-10-27|3582.89
#2022-10-28|3663.64
#2022-10-31|3696.34
#2022-11-01|3681.67
#2022-11-02|3600.10
#2022-11-03|3518.74
#2022-11-04|3593.92
#2022-11-07|3596.25
#2022-11-08|3537.67
#2022-11-09|3477.80
#2022-11-10|3658.68
#2022-11-11|3667.38
#2022-11-14|3601.56
#2022-11-15|3658.20
#2022-11-16|3633.47
#2022-11-17|3622.86
#2022-11-18|3626.34
#2022-11-21|3629.17
#2022-11-22|3671.29
#2022-11-23|3687.98
#2022-11-24|3687.98
#2022-11-25|3717.06
#2022-11-28|3683.08
#2022-11-29|3718.21
#2022-11-30|3781.92
#2022-12-01|3759.93
#2022-12-02|3774.20
#2022-12-05|3680.54
#2022-12-06|3663.38
#2022-12-07|3620.80
#2022-12-08|3656.34
#2022-12-09|3628.36
#2022-12-12|3632.53
#2022-12-13|3643.07
#2022-12-14|3622.65
#2022-12-15|3554.29
#2022-12-16|3534.41
#2022-12-19|3530.27
#2022-12-20|3579.23
#2022-12-21|3652.00
#2022-12-22|3604.91
#2022-12-23|3621.43
#2022-12-26|3621.43
#2022-12-27|3594.95
#2022-12-28|3544.73
#2022-12-29|3618.12
#2022-12-30|3602.77
#2023-01-02|3602.77
#2023-01-03|3602.00
#2023-01-04|3651.92
#2023-01-05|3633.96
#2023-01-06|3703.47
#2023-01-09|3659.84
#2023-01-10|3722.28
#2023-01-11|3753.92
#2023-01-12|3767.49
#2023-01-13|3798.42
#2023-01-16|3798.42
#2023-01-17|3785.97
#2023-01-18|3740.41
#2023-01-19|3727.62
#2023-01-20|3787.91
#2023-01-23|3817.54
#2023-01-24|3816.19
#2023-01-25|3850.75
#2023-01-26|3895.32
#2023-01-27|3870.92
#2023-01-30|3846.19
#2023-01-31|3944.75
#2023-02-01|3953.08
#2023-02-02|3977.95
#2023-02-03|3995.25
#2023-02-06|3977.84
#2023-02-07|4030.28
#2023-02-08|4009.69
#2023-02-09|3943.42
#2023-02-10|3988.16
#2023-02-13|4039.59
#2023-02-14|4028.34
#2023-02-15|4079.93
#2023-02-16|4049.51
#2023-02-17|4065.10
#2023-02-20|4065.10
#2023-02-21|3932.44
#2023-02-22|3945.62
#2023-02-23|3971.85
#2023-02-24|3961.79
#2023-02-27|3957.07
#2023-02-28|3978.59
#2023-03-01|3923.52
#2023-03-02|3920.66
#2023-03-03|3960.07
#2023-03-06|3906.52
#2023-03-07|3857.63
#2023-03-08|3847.02
#2023-03-09|3724.58
#2023-03-10|3636.21
#2023-03-13|3448.44
#2023-03-14|3536.90
#2023-03-15|3442.29
#2023-03-16|3518.11
#2023-03-17|3367.95
#2023-03-20|3427.09
#2023-03-21|3518.50
#2023-03-22|3415.00
#2023-03-23|3334.84
#2023-03-24|3372.73
#2023-03-27|3425.52
#2023-03-28|3443.96
#2023-03-29|3487.92
#2023-03-30|3496.01
#2023-03-31|3545.75
#2023-04-03|3548.81
#2023-04-04|3501.93
#2023-04-05|3508.84
#2023-04-06|3539.62
#2023-04-07|3539.62
#2023-04-10|3587.36
#2023-04-11|3612.18
#2023-04-12|3601.74
#2023-04-13|3614.56
#2023-04-14|3570.27
#2023-04-17|3596.65
#2023-04-18|3599.16
#2023-04-19|3637.33
#2023-04-20|3628.27
#2023-04-21|3600.75
#2023-04-24|3582.37
#2023-04-25|3524.39
#2023-04-26|3475.19
#2023-04-27|3533.28
#2023-04-28|3547.29
#2023-05-01|3560.86
#2023-05-02|3467.23
#2023-05-03|3479.13
#2023-05-04|3418.40
#2023-05-05|3500.98
#2023-05-08|3536.11
#2023-05-09|3520.05
#2023-05-10|3468.57
#2023-05-11|3443.49
#2023-05-12|3427.03
#2023-05-15|3438.09
#2023-05-16|3414.84
#2023-05-17|3507.63
#2023-05-18|3546.36
#2023-05-19|3505.23
#2023-05-22|3525.20
#2023-05-23|3496.91
#2023-05-24|3435.42
#2023-05-25|3421.02
#2023-05-26|3431.95
#2023-05-29|3431.95
#2023-05-30|3441.46
#2023-05-31|3398.54
#2023-06-01|3436.09
#2023-06-02|3561.90
#2023-06-05|3514.16
#2023-06-06|3614.30
#2023-06-07|3680.49
#2023-06-08|3669.68
#2023-06-09|3648.75
#2023-06-12|3648.05
#2023-06-13|3671.37
#2023-06-14|3607.61
#2023-06-15|3637.85
#2023-06-16|3621.45
#2023-06-19|3621.45
#2023-06-20|3610.71
#2023-06-21|3584.30
#2023-06-22|3578.31
#2023-06-23|3533.45
#2023-06-26|3556.34
#2023-06-27|3612.15
#2023-06-28|3599.83
#2023-06-29|3644.58
#2023-06-30|3648.30
#2023-07-03|3664.43
#2023-07-04|3664.43
#2023-07-05|3631.78
#2023-07-06|3609.35
#2023-07-07|3672.23
#2023-07-10|3674.53
#2023-07-11|3714.41
#2023-07-12|3738.08
#2023-07-13|3776.19
#2023-07-14|3735.15
#2023-07-17|3794.69
#2023-07-18|3826.04
#2023-07-19|3875.87
#2023-07-20|3902.42
#2023-07-21|3894.05
#2023-07-24|3914.88
#2023-07-25|3902.56
#2023-07-26|3952.89
#2023-07-27|3917.53
#2023-07-28|3925.13
#2023-07-31|3936.77
#2023-08-01|3936.05
#2023-08-02|3915.99
#2023-08-03|3902.54
#2023-08-04|3933.57
#2023-08-07|3957.56
#2023-08-08|3916.92
#2023-08-09|3890.27
#2023-08-10|3860.58
#2023-08-11|3871.55
#2023-08-14|3840.13
#2023-08-15|3801.06
#2023-08-16|3799.77
#2023-08-17|3764.58
#2023-08-18|3755.36
#2023-08-21|3725.77
#2023-08-22|3689.27
#2023-08-23|3725.03
#2023-08-24|3733.46
#2023-08-25|3732.22
#2023-08-28|3745.97
#2023-08-29|3804.74
#2023-08-30|3818.24
#2023-08-31|3805.70
#2023-09-01|3857.68
#2023-09-04|3857.68
#2023-09-05|3776.02
#2023-09-06|3774.18
#2023-09-07|3768.15
#2023-09-08|3759.89
#2023-09-11|3776.51
#2023-09-12|3821.91
#2023-09-13|3816.47
#2023-09-14|3861.73
#2023-09-15|3834.64
#2023-09-18|3827.92
#2023-09-19|3832.73
#2023-09-20|3812.92
#2023-09-21|3763.24
#2023-09-22|3767.77
#2023-09-25|3786.31
#2023-09-26|3728.45
#2023-09-27|3733.70
#2023-09-28|3743.41
#2023-09-29|3718.17
#2023-10-02|3678.28
#2023-10-03|3609.33
#2023-10-04|3650.32
#2023-10-05|3673.86
#2023-10-06|3683.61
#2023-10-09|3705.65
#2023-10-10|3697.84
#2023-10-11|3730.35
#2023-10-12|3705.28
#2023-10-13|3700.02
#2023-10-16|3779.49
#2023-10-17|3831.50
#2023-10-18|3779.76
#2023-10-19|3698.60
#2023-10-20|3633.18
#2023-10-23|3598.74
#2023-10-24|3633.59
#2023-10-25|3613.35
#2023-10-26|3634.39
#2023-10-27|3570.05
#2023-10-30|3602.86
#2023-10-31|3615.27
#2023-11-01|3649.53
#2023-11-02|3733.97
#2023-11-03|3806.72
#2023-11-06|3770.94
#2023-11-07|3771.30
#2023-11-08|3750.49
#2023-11-09|3712.52
#2023-11-10|3731.71
#2023-11-13|3731.09
#2023-11-14|3855.01
#2023-11-15|3831.36
#2023-11-16|3801.23
#2023-11-17|3839.58
#2023-11-20|3847.33
#2023-11-21|3844.94
#2023-11-22|3886.52
#2023-11-23|3886.52
#2023-11-24|3915.34
#2023-11-27|3945.24
#2023-11-28|3910.09
#2023-11-29|3903.43
#2023-11-30|3935.27
#2023-12-01|3974.72
#2023-12-04|4025.41
#2023-12-05|3994.36
#2023-12-06|3971.09
#2023-12-07|3977.72
#2023-12-08|4022.42
#2023-12-11|4041.05
#2023-12-12|4064.44
#2023-12-13|4132.45
#2023-12-14|4120.28
#2023-12-15|4064.25
#2023-12-18|4086.38
#2023-12-19|4149.02
#2023-12-20|4083.79
#2023-12-21|4127.01
#2023-12-22|4144.99
#2023-12-25|4144.99
#2023-12-26|4153.92
#2023-12-27|4155.74
#2023-12-28|4157.61
#2023-12-29|4133.19
#2024-01-01|4133.19
#2024-01-02|4136.19
#2024-01-03|4083.16
#2024-01-04|4103.22
#2024-01-05|4115.66
#2024-01-08|4152.86
#2024-01-09|4083.45
#2024-01-10|4123.05
#2024-01-11|4130.22
#2024-01-12|4134.21
#2024-01-15|4134.21
#2024-01-16|4095.71
#2024-01-17|4104.93
#2024-01-18|4145.87
#2024-01-19|4197.19
#2024-01-22|4279.39
#2024-01-23|4241.55
#2024-01-24|4277.91
#2024-01-25|4308.43
#2024-01-26|4317.42
#2024-01-29|4349.42
#2024-01-30|4348.78
#2024-01-31|4259.79
#2024-02-01|4244.78
#2024-02-02|4227.34
#2024-02-05|4201.81
#2024-02-06|4226.18
#2024-02-07|4224.18
#2024-02-08|4275.74
#2024-02-09|4336.08
#2024-02-12|4391.25
#2024-02-13|4293.71
#2024-02-14|4383.34
#2024-02-15|4492.43
#2024-02-16|4455.92
#2024-02-19|4455.92
#2024-02-20|4440.93
#2024-02-21|4412.86
#2024-02-22|4419.13
#2024-02-23|4446.56
#2024-02-26|4445.16
#2024-02-27|4476.65
#2024-02-28|4508.27
#2024-02-29|4505.38
#2024-03-01|4501.84
#2024-03-04|4451.64
#2024-03-05|4433.50
#2024-03-06|4493.58
#2024-03-07|4487.86
#2024-03-08|4485.28
#2024-03-11|4492.21
#2024-03-12|4511.76
#2024-03-13|4526.90
#2024-03-14|4497.01
#2024-03-15|4523.38
#2024-03-18|4492.94
#2024-03-19|4520.37
#2024-03-20|4609.77
#2024-03-21|4617.50
#2024-03-22|4547.44
#2024-03-25|4578.26
#2024-03-26|4596.43
#2024-03-27|4691.41
#2024-03-28|4707.24
#2024-03-29|4707.24
#2024-04-01|4654.56
#2024-04-02|4592.57
#2024-04-03|4617.89
#2024-04-04|4551.17
#2024-04-05|4577.65
#2024-04-08|4588.49
#2024-04-09|4529.67
#2024-04-10|4486.60
#2024-04-11|4424.39
#2024-04-12|4388.29
#2024-04-15|4360.38
#2024-04-16|4380.48
#2024-04-17|4338.62
#2024-04-18|4389.58
#2024-04-19|4475.63
#2024-04-22|4509.50
#2024-04-23|4565.68
#2024-04-24|4581.72
#2024-04-25|4519.48
#2024-04-26|4488.33
#2024-04-29|4512.25
#2024-04-30|4466.36
#2024-05-01|4543.16
#2024-05-02|4585.30
#2024-05-03|4600.75
#2024-05-06|4688.43
#2024-05-07|4729.23
#2024-05-08|4756.24
#2024-05-09|4807.29
#2024-05-10|4782.10
#2024-05-13|4774.45
#2024-05-14|4791.90
#2024-05-15|4780.20
#2024-05-16|4808.79
#2024-05-17|4845.60
#2024-05-20|4791.66
#2024-05-21|4831.69
#2024-05-22|4818.01
#2024-05-23|4731.90
#2024-05-24|4762.99
#2024-05-27|4762.99
#2024-05-28|4729.42
#2024-05-29|4709.30
#2024-05-30|4769.17
#2024-05-31|4806.25
#2024-06-03|4782.01
#2024-06-04|4725.36
#2024-06-05|4729.99
#2024-06-06|4706.01
#2024-06-07|4685.95
#2024-06-10|4665.38
#2024-06-11|4590.17
#2024-06-12|4616.80
#2024-06-13|4571.79
#2024-06-14|4512.66
#2024-06-17|4587.21
#2024-06-18|4623.27
#2024-06-19|4623.27
#2024-06-20|4652.84
#2024-06-21|4656.97
#2024-06-24|4684.36
#2024-06-25|4637.03
#2024-06-26|4606.25
#2024-06-27|4648.57
#2024-06-28|4656.60
#2024-07-01|4649.54
#2024-07-02|4673.58
#2024-07-03|4661.33
#2024-07-04|4661.33
#2024-07-05|4623.12
#2024-07-08|4632.50
#2024-07-09|4627.65
#2024-07-10|4690.62
#2024-07-11|4766.29
#2024-07-12|4797.63
#2024-07-15|4875.95
#2024-07-16|4978.58
#2024-07-17|4999.13
#2024-07-18|4956.90
#2024-07-19|4896.31
#2024-07-22|4945.77
#2024-07-23|5010.04
#2024-07-24|4939.05
#2024-07-25|5001.11
#2024-07-26|5123.16
#2024-07-29|5082.75
#2024-07-30|5187.38
#2024-07-31|5169.36
#2024-08-01|5088.45
#2024-08-02|4989.96
#2024-08-05|4835.27
#2024-08-06|4849.04
#2024-08-07|4840.23
#2024-08-08|4908.86
#2024-08-09|4927.69
#2024-08-12|4881.08
#2024-08-13|4934.36
#2024-08-14|4962.54
#2024-08-15|5030.69
#2024-08-16|5101.94
#2024-08-19|5107.98
#2024-08-20|5040.01
#2024-08-21|5070.65
#2024-08-22|5079.74
#2024-08-23|5175.52
#2024-08-26|5177.93
#2024-08-27|5182.52
#2024-08-28|5210.60
#2024-08-29|5264.02
#2024-08-30|5300.41
#2024-09-02|5300.41
#2024-09-03|5238.89
#2024-09-04|5223.93
#2024-09-05|5186.91
#2024-09-06|5085.63
#2024-09-09|5075.68
#2024-09-10|5037.37
#2024-09-11|5017.71
#2024-09-12|5085.16
#2024-09-13|5171.01
#2024-09-16|5219.93
#2024-09-17|5234.58
#2024-09-18|5254.87
#2024-09-19|5311.50
#2024-09-20|5274.21
#2024-09-23|5279.14
#2024-09-24|5254.51
#2024-09-25|5244.59
#2024-09-26|5254.70
#2024-09-27|5255.06
#2024-09-30|5275.51
#2024-10-01|5241.30
#2024-10-02|5246.56
#2024-10-03|5214.10
#2024-10-04|5328.37
#2024-10-07|5150.34
#2024-10-08|5196.29
#2024-10-09|5247.96
#2024-10-10|5238.72
#2024-10-11|5314.03
#2024-10-14|5358.34
#2024-10-15|5388.41
#2024-10-16|5458.25
#2024-10-17|5507.83
#2024-10-18|5469.04
#2024-10-21|5367.76
#2024-10-22|5336.78
#2024-10-23|5327.87
#2024-10-24|5391.61
#2024-10-25|5277.18
#2024-10-28|5329.53
#2024-10-29|5318.52
#2024-10-30|5368.24
#2024-10-31|5327.47
#2024-11-01|5309.30
#2024-11-04|5292.75
#2024-11-05|5341.10
#2024-11-06|5642.52
#2024-11-07|5536.80
#2024-11-08|5610.66
#2024-11-11|5722.99
#2024-11-12|5707.00
#2024-11-13|5678.14
#2024-11-14|5702.54
#2024-11-15|5725.45
#2024-11-18|5748.20
#2024-11-19|5775.31
#2024-11-20|5804.59
#2024-11-21|5878.85
#2024-11-22|5941.57
#2024-11-25|6013.85
#2024-11-26|5995.98
#2024-11-27|6024.65
#2024-11-28|6024.65
#2024-11-29|6041.00
#2024-12-02|6012.59
#2024-12-03|5964.65
#2024-12-04|5965.51
#2024-12-05|5946.26
#2024-12-06|5911.56
#2024-12-09|5821.64
#2024-12-10|5695.44
#2024-12-11|5743.72
#2024-12-12|5705.13
#2024-12-13|5712.08
#2024-12-16|5743.72
#2024-12-17|5673.70
#2024-12-18|5449.86
#2024-12-19|5458.29
#2024-12-20|5541.71
#2024-12-23|5508.74
#2024-12-24|5570.57
#2024-12-25|5570.57
#2024-12-26|5621.06
#2024-12-27|5537.09
#2024-12-30|5515.62
#2024-12-31|5546.40
#2025-01-01|5546.40
#2025-01-02|5499.95
#2025-01-03|5538.13
#2025-01-06|5485.81
#2025-01-07|5459.06
#2025-01-08|5430.56
#2025-01-09|5430.56
#2025-01-10|5238.49
#2025-01-13|5287.17
#2025-01-14|5399.11
#2025-01-15|5507.66
#2025-01-16|5564.98
#2025-01-17|5561.19
#2025-01-20|5561.19
#2025-01-21|5575.96
#2025-01-22|5533.99
#2025-01-23|5519.93
#2025-01-24|5537.23
#2025-01-27|5642.03
#2025-01-28|5664.59
#2025-01-29|5688.49
#2025-01-30|5700.06
#2025-01-31|5654.46
#2025-02-03|5601.19
#2025-02-04|5602.38
#2025-02-05|5700.36
#2025-02-06|5762.89
#2025-02-07|5755.19
#2025-02-10|5717.11
#2025-02-11|5695.56
#2025-02-12|5640.23
#2025-02-13|5768.06
#2025-02-14|5758.81
#2025-02-17|5758.81
#2025-02-18|5803.14
#2025-02-19|5762.32
#2025-02-20|5682.43
#2025-02-21|5570.83
#2025-02-24|5633.44
#2025-02-25|5701.46
#2025-02-26|5692.25
#2025-02-27|5760.77
#2025-02-28|5829.34
#2025-03-03|5827.74
#2025-03-04|5710.80
#2025-03-05|5761.02
#2025-03-06|5658.83
#2025-03-07|5658.88
#2025-03-10|5531.75
#2025-03-11|5583.98
#2025-03-12|5587.19
#2025-03-13|5553.41
#2025-03-14|5703.54
#2025-03-17|5779.57
#2025-03-18|5721.76
#2025-03-19|5766.21
#2025-03-20|5787.07
#2025-03-21|5761.19
#2025-03-24|5917.93
#2025-03-25|5935.48
#2025-03-26|5911.75
#2025-03-27|5941.30
#2025-03-28|5849.93
#2025-03-31|5856.28
#2025-04-01|5880.04
#2025-04-02|5932.52
#2025-04-03|5740.63
#2025-04-04|5354.61
#2025-04-07|5194.47
#2025-04-08|5154.43
#2025-04-09|5504.59
#2025-04-10|5326.00
#2025-04-11|5354.84
#2025-04-14|5459.61
#2025-04-15|5469.41
#2025-04-16|5430.44
#2025-04-17|5452.75
#2025-04-18|5452.75
#2025-04-21|5284.18
#2025-04-22|5458.27
#2025-04-23|5521.10
#2025-04-24|5566.11
#2025-04-25|5510.82
#2025-04-28|5554.48
#2025-04-29|5606.71
#2025-04-30|5563.97
#2025-05-01|5531.78
#2025-05-02|5709.85
#2025-05-05|5686.29
#2025-05-06|5689.67
#2025-05-07|5770.33
#2025-05-08|5796.67
#2025-05-09|5811.53
#2025-05-12|5872.65
#2025-05-13|5863.11
#2025-05-14|5776.05
#2025-05-15|5836.00
#2025-05-16|5902.48
#2025-05-19|5904.28
#2025-05-20|5868.02
#2025-05-21|5696.51
#2025-05-22|5673.97
#2025-05-23|5678.85
#2025-05-26|5678.85
#2025-05-27|5811.45
#2025-05-28|5716.54
#2025-05-29|5768.78
#2025-05-30|5801.69
#2025-06-02|5848.84
#2025-06-03|5864.88
#2025-06-04|5780.77
#2025-06-05|5776.59
#2025-06-06|5874.14
#2025-06-09|5813.95
#2025-06-10|5784.00
#2025-06-11|5796.96
#2025-06-12|5852.40
#2025-06-13|5766.47
#2025-06-16|5820.58
#2025-06-17|5741.06
#2025-06-18|5820.34
#2025-06-19|5820.34
#2025-06-20|5883.42
#2025-06-23|5968.60
#2025-06-24|5963.40
#2025-06-25|5819.66
#2025-06-26|5957.36
#2025-06-27|5960.01
#2025-06-30|5998.22
#2025-07-01|5977.20
#2025-07-02|5839.73
#2025-07-03|5907.55
#2025-07-04|5907.55
#2025-07-07|5826.05
#2025-07-08|5808.13
#2025-07-09|5772.37
#2025-07-10|5693.60
#2025-07-11|5619.89
#2025-07-14|5703.48
#2025-07-15|5586.72
#2025-07-16|5664.38
#2025-07-17|5715.69
#2025-07-18|5712.35
#2025-07-21|5661.86
#2025-07-22|5740.46
#2025-07-23|5773.44
#2025-07-24|5625.26
#2025-07-25|5673.45
#2025-07-28|5639.49
#2025-07-29|5618.39
#2025-07-30|5562.26
#2025-07-31|5630.69
#2025-08-01|5531.52
#2025-08-04|5611.71
#2025-08-05|5674.31
#2025-08-06|5708.90
#2025-08-07|5616.84
#2025-08-08|5641.56
#2025-08-11|5706.29
#2025-08-12|5802.68
#2025-08-13|5918.54
#2025-08-14|5878.77
#2025-08-15|5796.61
#2025-08-18|5802.82
#2025-08-19|5851.77
#2025-08-20|5876.03
#2025-08-21|5894.18
#2025-08-22|6005.86
#2025-08-25|5916.90
#2025-08-26|5931.02
#2025-08-27|5966.63
#2025-08-28|5937.27
#2025-08-29|5950.35
#2025-09-01|5950.35
#2025-09-02|5915.66
#2025-09-03|5929.64
#2025-09-04|6024.62
#2025-09-05|5969.79
#2025-09-08|6017.23
#2025-09-09|5989.41
#2025-09-10|5927.69
#2025-09-11|6034.70
#2025-09-12|6006.42
#2025-09-15|5942.85
#2025-09-16|5873.17
#2025-09-17|5902.38
#2025-09-18|6006.44
#2025-09-19|6054.75
#2025-09-22|6045.04
#2025-09-23|5998.88
#2025-09-24|5982.97
#2025-09-25|5923.43
#2025-09-26|5991.02
#2025-09-29|5950.41
#2025-09-30|5968.23
#2025-10-01|5882.15
#2025-10-02|5902.73
#2025-10-03|6027.84
#2025-10-06|5988.25
#2025-10-07|5981.24
#2025-10-08|5982.41
#2025-10-09|5910.84
#2025-10-10|5783.69
#2025-10-13|5837.18
#2025-10-14|5972.92
#2025-10-15|5870.75
#2025-10-16|5675.52
#2025-10-17|5719.53
#2025-10-20|5788.55
#2025-10-21|5843.63
#2025-10-22|5808.44
#2025-10-23|5837.94
#2025-10-24|5852.20
#2025-10-27|5868.71
#2025-10-28|5778.07
#2025-10-29|5739.16
#2025-10-30|5772.44
#2025-10-31|5829.35
#2025-11-03|5798.56
#2025-11-04|5854.02
#2025-11-05|5961.77
#2025-11-06|5905.61
#2025-11-07|6004.69
#2025-11-10|6020.79
#2025-11-11|6057.01
#2025-11-12|6072.09
#2025-11-13|6019.36
#2025-11-14|6011.45
#2025-11-17|5895.20
#2025-11-18|5944.94
#2025-11-19|5900.09
#2025-11-20|5862.86
#2025-11-21|5977.65
#2025-11-24|6045.80
#2025-11-25|6116.09
#2025-11-26|6171.05
#2025-11-27|6171.05
#2025-11-28|6158.76
#2025-12-01|6107.70
#2025-12-02|6067.33
#2025-12-03|6067.99
#2025-12-04|6081.45
#2025-12-05|6047.62
#2025-12-08|6014.02
#2025-12-09|6079.56
#2025-12-10|6135.20
#2025-12-11|6264.99
#2025-12-12|6271.81
#2025-12-15|6292.39
#2025-12-16|6290.93
#2025-12-17|6299.96
#2025-12-18|6362.24
#2025-12-19|6340.76
#2025-12-22|6379.62
#2025-12-23|6345.25
#2025-12-24|6359.54
#2025-12-25|6359.54
#2025-12-26|6312.51
#2025-12-29|6298.35
#2025-12-30|6281.43
#2025-12-31|6234.98
#2026-01-01|6234.98
#2026-01-02|6170.65
#2026-01-05|6263.58
#2026-01-06|6220.72
#2026-01-07|6202.04
#2026-01-08|6247.61
#2026-01-09|6208.60
#2026-01-12|6199.82
#2026-01-13|6032.11
#2026-01-14|6061.38
#2026-01-15|6089.06
#2026-01-16|6040.08
#2026-01-19|6040.08
#2026-01-20|5989.99
#2026-01-21|6075.69
#2026-01-22|6125.84
#2026-01-23|6027.66
#2026-01-26|6086.25
#2026-01-27|6009.12
#2026-01-28|6024.02
#2026-01-29|6101.86
#2026-01-30|6064.85
#2026-02-02|6083.46
#2026-02-03|6059.87
#2026-02-04|6077.54
#2026-02-05|6059.52
#2026-02-06|6133.81
#2026-02-09|5993.69
#2026-02-10|6021.56
#2026-02-11|5995.13
#2026-02-12|5989.73
#2026-02-13|5962.95
#2026-02-16|5962.95
#2026-02-17|6037.18
#2026-02-18|5985.07
#2026-02-19|5910.59
#2026-02-20|5919.02
#2026-02-23|5737.26
#2026-02-24|5779.04
#2026-02-25|5854.78
#2026-02-26|5952.03
#2026-02-27|5916.80
#2026-03-02|5980.39
#2026-03-03|5904.60
#2026-03-04|5967.38
#2026-03-05|5906.53
#2026-03-06|5827.64
#2026-03-09|5756.17
#2026-03-10|5731.89
#2026-03-11|5659.54
#2026-03-12|5638.49
#2026-03-13|5681.00
#2026-03-16|5713.75
#2026-03-17|5781.40
#2026-03-18|5676.81
#2026-03-19|5599.35
#2026-03-20|5565.49
#2026-03-23|5652.30
#2026-03-24|5667.92
#2026-03-25|5672.76
#2026-03-26|5688.59
#2026-03-27|5524.79
#2026-03-30|5600.86
#2026-03-31|5672.56
#2026-04-01|5624.91
#2026-04-02|5680.19