Table Data - NASDAQ New Zealand Health Care Net Total Return Index
| Title | NASDAQ New Zealand Health Care Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNZ20N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2014-09-22 to 2026-04-02 |
| Last Updated | 2026-04-02 10:54 PM CDT |
| Notes | For more information about this series, see: NQNZ20N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2014-09-22 | 999.57 |
| 2014-09-23 | 995.31 |
| 2014-09-24 | 999.85 |
| 2014-09-25 | 998.92 |
| 2014-09-26 | 983.38 |
| 2014-09-29 | 971.09 |
| 2014-09-30 | 971.04 |
| 2014-10-01 | 974.62 |
| 2014-10-02 | 973.17 |
| 2014-10-03 | 960.30 |
| 2014-10-06 | 968.40 |
| 2014-10-07 | 966.45 |
| 2014-10-08 | 954.15 |
| 2014-10-09 | 966.26 |
| 2014-10-10 | 954.58 |
| 2014-10-13 | 948.21 |
| 2014-10-14 | 948.38 |
| 2014-10-15 | 955.16 |
| 2014-10-16 | 949.06 |
| 2014-10-17 | 950.73 |
| 2014-10-20 | 957.22 |
| 2014-10-21 | 969.57 |
| 2014-10-22 | 983.95 |
| 2014-10-23 | 971.22 |
| 2014-10-24 | 980.66 |
| 2014-10-27 | 984.46 |
| 2014-10-28 | 1002.05 |
| 2014-10-29 | 1005.09 |
| 2014-10-30 | 992.75 |
| 2014-10-31 | 987.54 |
| 2014-11-03 | 990.96 |
| 2014-11-04 | 1000.35 |
| 2014-11-05 | 979.02 |
| 2014-11-06 | 983.28 |
| 2014-11-07 | 976.77 |
| 2014-11-10 | 982.86 |
| 2014-11-11 | 988.11 |
| 2014-11-12 | 1002.89 |
| 2014-11-13 | 998.58 |
| 2014-11-14 | 1004.62 |
| 2014-11-17 | 1011.01 |
| 2014-11-18 | 1027.75 |
| 2014-11-19 | 1022.66 |
| 2014-11-20 | 1039.00 |
| 2014-11-21 | 1036.12 |
| 2014-11-24 | 1028.37 |
| 2014-11-25 | 1013.14 |
| 2014-11-26 | 1028.79 |
| 2014-11-27 | 1032.45 |
| 2014-11-28 | 1011.70 |
| 2014-12-01 | 1018.52 |
| 2014-12-02 | 1016.96 |
| 2014-12-03 | 1042.16 |
| 2014-12-04 | 1055.28 |
| 2014-12-05 | 1047.01 |
| 2014-12-08 | 1036.85 |
| 2014-12-09 | 1050.37 |
| 2014-12-10 | 1046.39 |
| 2014-12-11 | 1058.17 |
| 2014-12-12 | 1063.55 |
| 2014-12-15 | 1064.40 |
| 2014-12-16 | 1071.82 |
| 2014-12-17 | 1067.46 |
| 2014-12-18 | 1075.72 |
| 2014-12-19 | 1082.85 |
| 2014-12-22 | 1083.15 |
| 2014-12-23 | 1080.55 |
| 2014-12-24 | 1081.79 |
| 2014-12-25 | 1081.79 |
| 2014-12-26 | 1087.97 |
| 2014-12-29 | 1100.44 |
| 2014-12-30 | 1110.57 |
| 2014-12-31 | 1104.12 |
| 2015-01-01 | 1104.12 |
| 2015-01-02 | 1091.20 |
| 2015-01-05 | 1080.51 |
| 2015-01-06 | 1078.01 |
| 2015-01-07 | 1078.26 |
| 2015-01-08 | 1086.02 |
| 2015-01-09 | 1089.31 |
| 2015-01-12 | 1078.64 |
| 2015-01-13 | 1077.72 |
| 2015-01-14 | 1079.80 |
| 2015-01-15 | 1080.45 |
| 2015-01-16 | 1062.34 |
| 2015-01-19 | 1058.58 |
| 2015-01-20 | 1038.62 |
| 2015-01-21 | 1034.82 |
| 2015-01-22 | 1025.84 |
| 2015-01-23 | 1022.67 |
| 2015-01-26 | 1007.10 |
| 2015-01-27 | 1027.01 |
| 2015-01-28 | 1042.54 |
| 2015-01-29 | 1014.61 |
| 2015-01-30 | 1004.93 |
| 2015-02-02 | 1009.82 |
| 2015-02-03 | 1005.71 |
| 2015-02-04 | 1012.14 |
| 2015-02-05 | 1022.42 |
| 2015-02-06 | 1021.11 |
| 2015-02-09 | 1028.53 |
| 2015-02-10 | 1028.22 |
| 2015-02-11 | 1028.73 |
| 2015-02-12 | 1028.51 |
| 2015-02-13 | 1041.90 |
| 2015-02-16 | 1049.07 |
| 2015-02-17 | 1048.09 |
| 2015-02-18 | 1047.46 |
| 2015-02-19 | 1046.68 |
| 2015-02-20 | 1048.70 |
| 2015-02-23 | 1060.67 |
| 2015-02-24 | 1047.39 |
| 2015-02-25 | 1072.45 |
| 2015-02-26 | 1085.75 |
| 2015-02-27 | 1096.33 |
| 2015-03-02 | 1082.49 |
| 2015-03-03 | 1082.77 |
| 2015-03-04 | 1081.42 |
| 2015-03-05 | 1066.29 |
| 2015-03-06 | 1055.15 |
| 2015-03-09 | 1045.99 |
| 2015-03-10 | 1031.52 |
| 2015-03-11 | 1018.79 |
| 2015-03-12 | 1046.69 |
| 2015-03-13 | 1038.18 |
| 2015-03-16 | 1055.21 |
| 2015-03-17 | 1041.34 |
| 2015-03-18 | 1037.35 |
| 2015-03-19 | 1041.11 |
| 2015-03-20 | 1072.60 |
| 2015-03-23 | 1084.33 |
| 2015-03-24 | 1080.30 |
| 2015-03-25 | 1077.83 |
| 2015-03-26 | 1066.50 |
| 2015-03-27 | 1059.92 |
| 2015-03-30 | 1049.09 |
| 2015-03-31 | 1057.56 |
| 2015-04-01 | 1048.54 |
| 2015-04-02 | 1063.72 |
| 2015-04-03 | 1077.85 |
| 2015-04-06 | 1080.96 |
| 2015-04-07 | 1077.32 |
| 2015-04-08 | 1095.24 |
| 2015-04-09 | 1098.71 |
| 2015-04-10 | 1101.48 |
| 2015-04-13 | 1088.84 |
| 2015-04-14 | 1107.80 |
| 2015-04-15 | 1108.10 |
| 2015-04-16 | 1127.00 |
| 2015-04-17 | 1128.91 |
| 2015-04-20 | 1113.81 |
| 2015-04-21 | 1112.17 |
| 2015-04-22 | 1092.33 |
| 2015-04-23 | 1065.70 |
| 2015-04-24 | 1069.33 |
| 2015-04-27 | 1076.73 |
| 2015-04-28 | 1090.76 |
| 2015-04-29 | 1081.72 |
| 2015-04-30 | 1072.10 |
| 2015-05-01 | 1070.95 |
| 2015-05-04 | 1068.18 |
| 2015-05-05 | 1076.55 |
| 2015-05-06 | 1065.40 |
| 2015-05-07 | 1044.43 |
| 2015-05-08 | 1047.53 |
| 2015-05-11 | 1030.26 |
| 2015-05-12 | 1027.26 |
| 2015-05-13 | 1036.82 |
| 2015-05-14 | 1030.63 |
| 2015-05-15 | 1031.32 |
| 2015-05-18 | 1020.89 |
| 2015-05-19 | 1015.43 |
| 2015-05-20 | 1009.59 |
| 2015-05-21 | 1013.03 |
| 2015-05-22 | 1010.15 |
| 2015-05-25 | 1009.59 |
| 2015-05-26 | 998.69 |
| 2015-05-27 | 988.91 |
| 2015-05-28 | 981.43 |
| 2015-05-29 | 1004.81 |
| 2015-06-01 | 1003.05 |
| 2015-06-02 | 1015.01 |
| 2015-06-03 | 1024.52 |
| 2015-06-04 | 1041.63 |
| 2015-06-05 | 1034.98 |
| 2015-06-08 | 1046.40 |
| 2015-06-09 | 1049.99 |
| 2015-06-10 | 1044.06 |
| 2015-06-11 | 1025.36 |
| 2015-06-12 | 1032.75 |
| 2015-06-15 | 1032.28 |
| 2015-06-16 | 1027.70 |
| 2015-06-17 | 1021.85 |
| 2015-06-18 | 1016.47 |
| 2015-06-19 | 1012.64 |
| 2015-06-22 | 1014.16 |
| 2015-06-23 | 1015.12 |
| 2015-06-24 | 1009.69 |
| 2015-06-25 | 1010.55 |
| 2015-06-26 | 1004.30 |
| 2015-06-29 | 994.90 |
| 2015-06-30 | 985.27 |
| 2015-07-01 | 993.59 |
| 2015-07-02 | 1006.66 |
| 2015-07-03 | 999.53 |
| 2015-07-06 | 987.74 |
| 2015-07-07 | 988.73 |
| 2015-07-08 | 1002.37 |
| 2015-07-09 | 995.52 |
| 2015-07-10 | 989.79 |
| 2015-07-13 | 985.56 |
| 2015-07-14 | 997.20 |
| 2015-07-15 | 995.07 |
| 2015-07-16 | 983.90 |
| 2015-07-17 | 990.33 |
| 2015-07-20 | 1001.75 |
| 2015-07-21 | 1023.07 |
| 2015-07-22 | 1028.56 |
| 2015-07-23 | 1049.82 |
| 2015-07-24 | 1039.71 |
| 2015-07-27 | 1046.56 |
| 2015-07-28 | 1055.51 |
| 2015-07-29 | 1057.44 |
| 2015-07-30 | 1025.39 |
| 2015-07-31 | 1043.33 |
| 2015-08-03 | 1035.33 |
| 2015-08-04 | 1033.22 |
| 2015-08-05 | 1032.02 |
| 2015-08-06 | 1045.65 |
| 2015-08-07 | 1045.86 |
| 2015-08-10 | 1045.52 |
| 2015-08-11 | 1016.48 |
| 2015-08-12 | 1032.21 |
| 2015-08-13 | 1019.19 |
| 2015-08-14 | 1011.48 |
| 2015-08-17 | 1011.72 |
| 2015-08-18 | 1009.49 |
| 2015-08-19 | 1002.23 |
| 2015-08-20 | 1010.17 |
| 2015-08-21 | 1010.79 |
| 2015-08-24 | 958.86 |
| 2015-08-25 | 967.68 |
| 2015-08-26 | 952.92 |
| 2015-08-27 | 958.72 |
| 2015-08-28 | 965.03 |
| 2015-08-31 | 935.51 |
| 2015-09-01 | 935.39 |
| 2015-09-02 | 932.81 |
| 2015-09-03 | 933.07 |
| 2015-09-04 | 916.27 |
| 2015-09-07 | 918.69 |
| 2015-09-08 | 943.35 |
| 2015-09-09 | 973.87 |
| 2015-09-10 | 957.61 |
| 2015-09-11 | 951.69 |
| 2015-09-14 | 956.62 |
| 2015-09-15 | 941.54 |
| 2015-09-16 | 956.85 |
| 2015-09-17 | 957.34 |
| 2015-09-18 | 963.88 |
| 2015-09-21 | 946.01 |
| 2015-09-22 | 943.44 |
| 2015-09-23 | 934.08 |
| 2015-09-24 | 950.84 |
| 2015-09-25 | 952.17 |
| 2015-09-28 | 944.78 |
| 2015-09-29 | 933.58 |
| 2015-09-30 | 935.66 |
| 2015-10-01 | 939.02 |
| 2015-10-02 | 940.19 |
| 2015-10-05 | 956.77 |
| 2015-10-06 | 960.46 |
| 2015-10-07 | 971.23 |
| 2015-10-08 | 957.79 |
| 2015-10-09 | 972.94 |
| 2015-10-12 | 987.07 |
| 2015-10-13 | 994.88 |
| 2015-10-14 | 1019.62 |
| 2015-10-15 | 1039.85 |
| 2015-10-16 | 1033.51 |
| 2015-10-19 | 1039.26 |
| 2015-10-20 | 1054.60 |
| 2015-10-21 | 1063.21 |
| 2015-10-22 | 1070.97 |
| 2015-10-23 | 1074.69 |
| 2015-10-26 | 1080.50 |
| 2015-10-27 | 1096.50 |
| 2015-10-28 | 1076.62 |
| 2015-10-29 | 1065.99 |
| 2015-10-30 | 1076.18 |
| 2015-11-02 | 1082.31 |
| 2015-11-03 | 1070.58 |
| 2015-11-04 | 1066.03 |
| 2015-11-05 | 1065.71 |
| 2015-11-06 | 1044.15 |
| 2015-11-09 | 1048.87 |
| 2015-11-10 | 1051.10 |
| 2015-11-11 | 1051.31 |
| 2015-11-12 | 1050.81 |
| 2015-11-13 | 1040.92 |
| 2015-11-16 | 1032.16 |
| 2015-11-17 | 1041.04 |
| 2015-11-18 | 1034.61 |
| 2015-11-19 | 1049.49 |
| 2015-11-20 | 1057.66 |
| 2015-11-23 | 1072.98 |
| 2015-11-24 | 1084.47 |
| 2015-11-25 | 1077.47 |
| 2015-11-26 | 1082.41 |
| 2015-11-27 | 1084.94 |
| 2015-11-30 | 1114.39 |
| 2015-12-01 | 1140.02 |
| 2015-12-02 | 1135.28 |
| 2015-12-03 | 1138.72 |
| 2015-12-04 | 1153.43 |
| 2015-12-07 | 1135.34 |
| 2015-12-08 | 1138.21 |
| 2015-12-09 | 1141.79 |
| 2015-12-10 | 1156.04 |
| 2015-12-11 | 1147.70 |
| 2015-12-14 | 1152.75 |
| 2015-12-15 | 1153.27 |
| 2015-12-16 | 1161.27 |
| 2015-12-17 | 1161.81 |
| 2015-12-18 | 1183.92 |
| 2015-12-21 | 1203.53 |
| 2015-12-22 | 1213.54 |
| 2015-12-23 | 1229.63 |
| 2015-12-24 | 1246.26 |
| 2015-12-25 | 1246.26 |
| 2015-12-28 | 1249.63 |
| 2015-12-29 | 1272.41 |
| 2015-12-30 | 1263.48 |
| 2015-12-31 | 1257.35 |
| 2016-01-01 | 1257.35 |
| 2016-01-04 | 1236.41 |
| 2016-01-05 | 1217.95 |
| 2016-01-06 | 1206.76 |
| 2016-01-07 | 1192.29 |
| 2016-01-08 | 1162.81 |
| 2016-01-11 | 1148.41 |
| 2016-01-12 | 1149.28 |
| 2016-01-13 | 1164.99 |
| 2016-01-14 | 1147.92 |
| 2016-01-15 | 1141.66 |
| 2016-01-18 | 1128.01 |
| 2016-01-19 | 1129.46 |
| 2016-01-20 | 1113.52 |
| 2016-01-21 | 1121.43 |
| 2016-01-22 | 1139.62 |
| 2016-01-25 | 1156.78 |
| 2016-01-26 | 1142.51 |
| 2016-01-27 | 1146.43 |
| 2016-01-28 | 1143.04 |
| 2016-01-29 | 1150.05 |
| 2016-02-01 | 1145.00 |
| 2016-02-02 | 1142.20 |
| 2016-02-03 | 1163.39 |
| 2016-02-04 | 1184.16 |
| 2016-02-05 | 1180.10 |
| 2016-02-08 | 1178.49 |
| 2016-02-09 | 1166.03 |
| 2016-02-10 | 1156.46 |
| 2016-02-11 | 1158.80 |
| 2016-02-12 | 1140.85 |
| 2016-02-15 | 1170.79 |
| 2016-02-16 | 1175.49 |
| 2016-02-17 | 1202.23 |
| 2016-02-18 | 1198.80 |
| 2016-02-19 | 1174.61 |
| 2016-02-22 | 1206.99 |
| 2016-02-23 | 1199.41 |
| 2016-02-24 | 1214.32 |
| 2016-02-25 | 1224.41 |
| 2016-02-26 | 1205.11 |
| 2016-02-29 | 1195.77 |
| 2016-03-01 | 1222.17 |
| 2016-03-02 | 1230.93 |
| 2016-03-03 | 1257.63 |
| 2016-03-04 | 1268.25 |
| 2016-03-07 | 1271.55 |
| 2016-03-08 | 1242.57 |
| 2016-03-09 | 1266.62 |
| 2016-03-10 | 1258.59 |
| 2016-03-11 | 1270.37 |
| 2016-03-14 | 1283.01 |
| 2016-03-15 | 1263.55 |
| 2016-03-16 | 1256.70 |
| 2016-03-17 | 1298.51 |
| 2016-03-18 | 1313.71 |
| 2016-03-21 | 1311.59 |
| 2016-03-22 | 1301.30 |
| 2016-03-23 | 1296.57 |
| 2016-03-24 | 1310.81 |
| 2016-03-25 | 1310.81 |
| 2016-03-28 | 1318.15 |
| 2016-03-29 | 1326.16 |
| 2016-03-30 | 1368.89 |
| 2016-03-31 | 1371.15 |
| 2016-04-01 | 1351.55 |
| 2016-04-04 | 1357.89 |
| 2016-04-05 | 1332.30 |
| 2016-04-06 | 1338.58 |
| 2016-04-07 | 1343.23 |
| 2016-04-08 | 1347.00 |
| 2016-04-11 | 1350.59 |
| 2016-04-12 | 1350.54 |
| 2016-04-13 | 1357.00 |
| 2016-04-14 | 1356.61 |
| 2016-04-15 | 1372.42 |
| 2016-04-18 | 1369.40 |
| 2016-04-19 | 1386.52 |
| 2016-04-20 | 1386.99 |
| 2016-04-21 | 1373.55 |
| 2016-04-22 | 1345.91 |
| 2016-04-25 | 1345.91 |
| 2016-04-26 | 1345.57 |
| 2016-04-27 | 1312.50 |
| 2016-04-28 | 1346.86 |
| 2016-04-29 | 1344.03 |
| 2016-05-02 | 1339.20 |
| 2016-05-03 | 1338.42 |
| 2016-05-04 | 1324.23 |
| 2016-05-05 | 1343.92 |
| 2016-05-06 | 1338.76 |
| 2016-05-09 | 1333.34 |
| 2016-05-10 | 1339.48 |
| 2016-05-11 | 1374.29 |
| 2016-05-12 | 1373.14 |
| 2016-05-13 | 1343.00 |
| 2016-05-16 | 1362.83 |
| 2016-05-17 | 1405.34 |
| 2016-05-18 | 1394.30 |
| 2016-05-19 | 1367.66 |
| 2016-05-20 | 1372.10 |
| 2016-05-23 | 1378.09 |
| 2016-05-24 | 1370.84 |
| 2016-05-25 | 1370.65 |
| 2016-05-26 | 1377.28 |
| 2016-05-27 | 1380.03 |
| 2016-05-30 | 1387.86 |
| 2016-05-31 | 1410.96 |
| 2016-06-01 | 1431.28 |
| 2016-06-02 | 1418.16 |
| 2016-06-03 | 1451.77 |
| 2016-06-06 | 1453.13 |
| 2016-06-07 | 1456.38 |
| 2016-06-08 | 1468.94 |
| 2016-06-09 | 1489.23 |
| 2016-06-10 | 1482.08 |
| 2016-06-13 | 1469.38 |
| 2016-06-14 | 1420.74 |
| 2016-06-15 | 1451.33 |
| 2016-06-16 | 1438.21 |
| 2016-06-17 | 1439.76 |
| 2016-06-20 | 1469.44 |
| 2016-06-21 | 1463.36 |
| 2016-06-22 | 1462.56 |
| 2016-06-23 | 1476.65 |
| 2016-06-24 | 1429.61 |
| 2016-06-27 | 1395.93 |
| 2016-06-28 | 1410.01 |
| 2016-06-29 | 1448.34 |
| 2016-06-30 | 1466.55 |
| 2016-07-01 | 1478.56 |
| 2016-07-04 | 1498.56 |
| 2016-07-05 | 1497.93 |
| 2016-07-06 | 1481.93 |
| 2016-07-07 | 1500.45 |
| 2016-07-08 | 1505.72 |
| 2016-07-11 | 1509.43 |
| 2016-07-12 | 1522.46 |
| 2016-07-13 | 1527.10 |
| 2016-07-14 | 1517.38 |
| 2016-07-15 | 1488.11 |
| 2016-07-18 | 1487.21 |
| 2016-07-19 | 1469.81 |
| 2016-07-20 | 1472.61 |
| 2016-07-21 | 1472.59 |
| 2016-07-22 | 1497.87 |
| 2016-07-25 | 1508.80 |
| 2016-07-26 | 1512.08 |
| 2016-07-27 | 1503.85 |
| 2016-07-28 | 1516.42 |
| 2016-07-29 | 1538.18 |
| 2016-08-01 | 1537.61 |
| 2016-08-02 | 1538.06 |
| 2016-08-03 | 1516.38 |
| 2016-08-04 | 1520.47 |
| 2016-08-05 | 1518.63 |
| 2016-08-08 | 1524.13 |
| 2016-08-09 | 1534.45 |
| 2016-08-10 | 1550.17 |
| 2016-08-11 | 1561.32 |
| 2016-08-12 | 1572.33 |
| 2016-08-15 | 1579.64 |
| 2016-08-16 | 1574.04 |
| 2016-08-17 | 1562.22 |
| 2016-08-18 | 1548.30 |
| 2016-08-19 | 1556.26 |
| 2016-08-22 | 1583.24 |
| 2016-08-23 | 1594.53 |
| 2016-08-24 | 1563.45 |
| 2016-08-25 | 1546.96 |
| 2016-08-26 | 1529.52 |
| 2016-08-29 | 1503.74 |
| 2016-08-30 | 1505.36 |
| 2016-08-31 | 1510.11 |
| 2016-09-01 | 1533.97 |
| 2016-09-02 | 1540.04 |
| 2016-09-05 | 1554.79 |
| 2016-09-06 | 1575.56 |
| 2016-09-07 | 1593.75 |
| 2016-09-08 | 1577.33 |
| 2016-09-09 | 1543.84 |
| 2016-09-12 | 1515.96 |
| 2016-09-13 | 1515.09 |
| 2016-09-14 | 1526.68 |
| 2016-09-15 | 1519.23 |
| 2016-09-16 | 1525.84 |
| 2016-09-19 | 1548.21 |
| 2016-09-20 | 1544.68 |
| 2016-09-21 | 1530.26 |
| 2016-09-22 | 1533.40 |
| 2016-09-23 | 1514.44 |
| 2016-09-26 | 1504.43 |
| 2016-09-27 | 1515.36 |
| 2016-09-28 | 1513.53 |
| 2016-09-29 | 1549.98 |
| 2016-09-30 | 1548.52 |
| 2016-10-03 | 1549.43 |
| 2016-10-04 | 1558.75 |
| 2016-10-05 | 1531.33 |
| 2016-10-06 | 1520.33 |
| 2016-10-07 | 1512.97 |
| 2016-10-10 | 1489.32 |
| 2016-10-11 | 1460.24 |
| 2016-10-12 | 1456.20 |
| 2016-10-13 | 1446.87 |
| 2016-10-14 | 1458.37 |
| 2016-10-17 | 1438.75 |
| 2016-10-18 | 1429.75 |
| 2016-10-19 | 1438.20 |
| 2016-10-20 | 1423.50 |
| 2016-10-21 | 1420.96 |
| 2016-10-24 | 1414.91 |
| 2016-10-25 | 1412.75 |
| 2016-10-26 | 1387.67 |
| 2016-10-27 | 1381.92 |
| 2016-10-28 | 1395.24 |
| 2016-10-31 | 1391.48 |
| 2016-11-01 | 1386.67 |
| 2016-11-02 | 1385.26 |
| 2016-11-03 | 1378.64 |
| 2016-11-04 | 1378.80 |
| 2016-11-07 | 1423.65 |
| 2016-11-08 | 1435.75 |
| 2016-11-09 | 1369.10 |
| 2016-11-10 | 1404.26 |
| 2016-11-11 | 1391.58 |
| 2016-11-14 | 1381.96 |
| 2016-11-15 | 1389.56 |
| 2016-11-16 | 1390.87 |
| 2016-11-17 | 1374.95 |
| 2016-11-18 | 1361.43 |
| 2016-11-21 | 1369.50 |
| 2016-11-22 | 1356.44 |
| 2016-11-23 | 1319.65 |
| 2016-11-24 | 1337.03 |
| 2016-11-25 | 1341.18 |
| 2016-11-28 | 1355.78 |
| 2016-11-29 | 1353.87 |
| 2016-11-30 | 1361.96 |
| 2016-12-01 | 1376.99 |
| 2016-12-02 | 1388.73 |
| 2016-12-05 | 1355.50 |
| 2016-12-06 | 1355.80 |
| 2016-12-07 | 1359.77 |
| 2016-12-08 | 1373.16 |
| 2016-12-09 | 1368.35 |
| 2016-12-12 | 1373.99 |
| 2016-12-13 | 1356.08 |
| 2016-12-14 | 1352.74 |
| 2016-12-15 | 1304.57 |
| 2016-12-16 | 1290.06 |
| 2016-12-19 | 1290.18 |
| 2016-12-20 | 1288.38 |
| 2016-12-21 | 1294.25 |
| 2016-12-22 | 1317.57 |
| 2016-12-23 | 1302.49 |
| 2016-12-26 | 1302.49 |
| 2016-12-27 | 1306.19 |
| 2016-12-28 | 1307.34 |
| 2016-12-29 | 1324.97 |
| 2016-12-30 | 1318.91 |
| 2017-01-02 | 1318.91 |
| 2017-01-03 | 1305.86 |
| 2017-01-04 | 1342.61 |
| 2017-01-05 | 1347.96 |
| 2017-01-06 | 1335.35 |
| 2017-01-09 | 1351.23 |
| 2017-01-10 | 1361.21 |
| 2017-01-11 | 1368.83 |
| 2017-01-12 | 1394.84 |
| 2017-01-13 | 1386.32 |
| 2017-01-16 | 1389.06 |
| 2017-01-17 | 1402.57 |
| 2017-01-18 | 1406.26 |
| 2017-01-19 | 1407.74 |
| 2017-01-20 | 1406.26 |
| 2017-01-23 | 1416.18 |
| 2017-01-24 | 1428.70 |
| 2017-01-25 | 1440.19 |
| 2017-01-26 | 1436.63 |
| 2017-01-27 | 1432.94 |
| 2017-01-30 | 1425.70 |
| 2017-01-31 | 1437.65 |
| 2017-02-01 | 1424.85 |
| 2017-02-02 | 1456.32 |
| 2017-02-03 | 1481.17 |
| 2017-02-06 | 1475.00 |
| 2017-02-07 | 1462.37 |
| 2017-02-08 | 1470.42 |
| 2017-02-09 | 1461.58 |
| 2017-02-10 | 1467.41 |
| 2017-02-13 | 1465.31 |
| 2017-02-14 | 1455.29 |
| 2017-02-15 | 1470.66 |
| 2017-02-16 | 1462.42 |
| 2017-02-17 | 1458.57 |
| 2017-02-20 | 1459.78 |
| 2017-02-21 | 1442.62 |
| 2017-02-22 | 1436.60 |
| 2017-02-23 | 1466.18 |
| 2017-02-24 | 1448.45 |
| 2017-02-27 | 1453.65 |
| 2017-02-28 | 1487.83 |
| 2017-03-01 | 1473.14 |
| 2017-03-02 | 1467.31 |
| 2017-03-03 | 1455.88 |
| 2017-03-06 | 1453.80 |
| 2017-03-07 | 1454.34 |
| 2017-03-08 | 1445.73 |
| 2017-03-09 | 1431.30 |
| 2017-03-10 | 1463.97 |
| 2017-03-13 | 1479.16 |
| 2017-03-14 | 1473.08 |
| 2017-03-15 | 1475.64 |
| 2017-03-16 | 1474.45 |
| 2017-03-17 | 1485.69 |
| 2017-03-20 | 1477.22 |
| 2017-03-21 | 1489.63 |
| 2017-03-22 | 1474.68 |
| 2017-03-23 | 1479.87 |
| 2017-03-24 | 1481.17 |
| 2017-03-27 | 1484.79 |
| 2017-03-28 | 1482.11 |
| 2017-03-29 | 1497.96 |
| 2017-03-30 | 1504.86 |
| 2017-03-31 | 1498.25 |
| 2017-04-03 | 1520.24 |
| 2017-04-04 | 1506.00 |
| 2017-04-05 | 1516.78 |
| 2017-04-06 | 1525.96 |
| 2017-04-07 | 1505.85 |
| 2017-04-10 | 1505.77 |
| 2017-04-11 | 1512.16 |
| 2017-04-12 | 1502.87 |
| 2017-04-13 | 1526.91 |
| 2017-04-14 | 1526.91 |
| 2017-04-17 | 1533.24 |
| 2017-04-18 | 1526.97 |
| 2017-04-19 | 1522.85 |
| 2017-04-20 | 1512.69 |
| 2017-04-21 | 1508.53 |
| 2017-04-24 | 1517.42 |
| 2017-04-25 | 1503.48 |
| 2017-04-26 | 1530.43 |
| 2017-04-27 | 1529.94 |
| 2017-04-28 | 1528.96 |
| 2017-05-01 | 1552.10 |
| 2017-05-02 | 1548.42 |
| 2017-05-03 | 1544.96 |
| 2017-05-04 | 1521.63 |
| 2017-05-05 | 1529.26 |
| 2017-05-08 | 1552.10 |
| 2017-05-09 | 1552.18 |
| 2017-05-10 | 1567.26 |
| 2017-05-11 | 1571.79 |
| 2017-05-12 | 1545.04 |
| 2017-05-15 | 1544.79 |
| 2017-05-16 | 1539.73 |
| 2017-05-17 | 1566.11 |
| 2017-05-18 | 1544.57 |
| 2017-05-19 | 1543.88 |
| 2017-05-22 | 1558.66 |
| 2017-05-23 | 1558.27 |
| 2017-05-24 | 1571.84 |
| 2017-05-25 | 1584.10 |
| 2017-05-26 | 1595.19 |
| 2017-05-29 | 1595.80 |
| 2017-05-30 | 1598.78 |
| 2017-05-31 | 1596.96 |
| 2017-06-01 | 1596.08 |
| 2017-06-02 | 1630.33 |
| 2017-06-05 | 1631.47 |
| 2017-06-06 | 1650.97 |
| 2017-06-07 | 1643.21 |
| 2017-06-08 | 1642.16 |
| 2017-06-09 | 1641.14 |
| 2017-06-12 | 1649.32 |
| 2017-06-13 | 1652.57 |
| 2017-06-14 | 1691.05 |
| 2017-06-15 | 1668.09 |
| 2017-06-16 | 1710.30 |
| 2017-06-19 | 1731.57 |
| 2017-06-20 | 1724.19 |
| 2017-06-21 | 1701.38 |
| 2017-06-22 | 1720.63 |
| 2017-06-23 | 1717.68 |
| 2017-06-26 | 1733.74 |
| 2017-06-27 | 1737.96 |
| 2017-06-28 | 1740.11 |
| 2017-06-29 | 1758.03 |
| 2017-06-30 | 1748.55 |
| 2017-07-03 | 1718.33 |
| 2017-07-04 | 1712.58 |
| 2017-07-05 | 1691.27 |
| 2017-07-06 | 1697.07 |
| 2017-07-07 | 1719.26 |
| 2017-07-10 | 1719.61 |
| 2017-07-11 | 1729.55 |
| 2017-07-12 | 1740.90 |
| 2017-07-13 | 1762.24 |
| 2017-07-14 | 1781.99 |
| 2017-07-17 | 1787.06 |
| 2017-07-18 | 1780.77 |
| 2017-07-19 | 1774.80 |
| 2017-07-20 | 1771.96 |
| 2017-07-21 | 1788.31 |
| 2017-07-24 | 1785.23 |
| 2017-07-25 | 1803.57 |
| 2017-07-26 | 1814.85 |
| 2017-07-27 | 1841.05 |
| 2017-07-28 | 1811.76 |
| 2017-07-31 | 1825.58 |
| 2017-08-01 | 1842.26 |
| 2017-08-02 | 1847.31 |
| 2017-08-03 | 1853.05 |
| 2017-08-04 | 1854.28 |
| 2017-08-07 | 1860.23 |
| 2017-08-08 | 1862.99 |
| 2017-08-09 | 1873.07 |
| 2017-08-10 | 1864.65 |
| 2017-08-11 | 1841.15 |
| 2017-08-14 | 1852.53 |
| 2017-08-15 | 1846.20 |
| 2017-08-16 | 1863.00 |
| 2017-08-17 | 1876.42 |
| 2017-08-18 | 1888.24 |
| 2017-08-21 | 1893.01 |
| 2017-08-22 | 1886.47 |
| 2017-08-23 | 1886.90 |
| 2017-08-24 | 1919.31 |
| 2017-08-25 | 1928.58 |
| 2017-08-28 | 1905.85 |
| 2017-08-29 | 1902.48 |
| 2017-08-30 | 1894.74 |
| 2017-08-31 | 1896.26 |
| 2017-09-01 | 1937.08 |
| 2017-09-04 | 1935.03 |
| 2017-09-05 | 1947.50 |
| 2017-09-06 | 1960.01 |
| 2017-09-07 | 1982.32 |
| 2017-09-08 | 2006.46 |
| 2017-09-11 | 2025.33 |
| 2017-09-12 | 2038.10 |
| 2017-09-13 | 2033.57 |
| 2017-09-14 | 2012.53 |
| 2017-09-15 | 2006.36 |
| 2017-09-18 | 1975.34 |
| 2017-09-19 | 1989.07 |
| 2017-09-20 | 2038.92 |
| 2017-09-21 | 2020.23 |
| 2017-09-22 | 2037.64 |
| 2017-09-25 | 2032.34 |
| 2017-09-26 | 2017.47 |
| 2017-09-27 | 2047.44 |
| 2017-09-28 | 2045.58 |
| 2017-09-29 | 2056.42 |
| 2017-10-02 | 2065.31 |
| 2017-10-03 | 2049.55 |
| 2017-10-04 | 2082.33 |
| 2017-10-05 | 2105.88 |
| 2017-10-06 | 2085.68 |
| 2017-10-09 | 2094.95 |
| 2017-10-10 | 2128.79 |
| 2017-10-11 | 2149.22 |
| 2017-10-12 | 2143.12 |
| 2017-10-13 | 2177.98 |
| 2017-10-16 | 2169.39 |
| 2017-10-17 | 2184.83 |
| 2017-10-18 | 2176.97 |
| 2017-10-19 | 2132.92 |
| 2017-10-20 | 2138.81 |
| 2017-10-23 | 2138.65 |
| 2017-10-24 | 2122.76 |
| 2017-10-25 | 2125.06 |
| 2017-10-26 | 2119.59 |
| 2017-10-27 | 2140.86 |
| 2017-10-30 | 2165.43 |
| 2017-10-31 | 2147.84 |
| 2017-11-01 | 2104.29 |
| 2017-11-02 | 2133.73 |
| 2017-11-03 | 2103.30 |
| 2017-11-06 | 2096.26 |
| 2017-11-07 | 2089.33 |
| 2017-11-08 | 2094.73 |
| 2017-11-09 | 2087.85 |
| 2017-11-10 | 2077.36 |
| 2017-11-13 | 2073.03 |
| 2017-11-14 | 2083.68 |
| 2017-11-15 | 2091.33 |
| 2017-11-16 | 2092.69 |
| 2017-11-17 | 2089.93 |
| 2017-11-20 | 2112.56 |
| 2017-11-21 | 2104.54 |
| 2017-11-22 | 2106.24 |
| 2017-11-23 | 2111.34 |
| 2017-11-24 | 2130.98 |
| 2017-11-27 | 2197.65 |
| 2017-11-28 | 2191.23 |
| 2017-11-29 | 2175.33 |
| 2017-11-30 | 2184.77 |
| 2017-12-01 | 2176.06 |
| 2017-12-04 | 2160.33 |
| 2017-12-05 | 2174.25 |
| 2017-12-06 | 2157.23 |
| 2017-12-07 | 2150.60 |
| 2017-12-08 | 2172.46 |
| 2017-12-11 | 2192.02 |
| 2017-12-12 | 2191.88 |
| 2017-12-13 | 2210.01 |
| 2017-12-14 | 2218.14 |
| 2017-12-15 | 2225.03 |
| 2017-12-18 | 2240.12 |
| 2017-12-19 | 2272.80 |
| 2017-12-20 | 2259.88 |
| 2017-12-21 | 2275.86 |
| 2017-12-22 | 2296.14 |
| 2017-12-25 | 2296.14 |
| 2017-12-26 | 2299.58 |
| 2017-12-27 | 2318.73 |
| 2017-12-28 | 2330.72 |
| 2017-12-29 | 2341.80 |
| 2018-01-01 | 2341.80 |
| 2018-01-02 | 2340.98 |
| 2018-01-03 | 2335.04 |
| 2018-01-04 | 2371.65 |
| 2018-01-05 | 2385.19 |
| 2018-01-08 | 2384.22 |
| 2018-01-09 | 2381.63 |
| 2018-01-10 | 2346.04 |
| 2018-01-11 | 2302.79 |
| 2018-01-12 | 2291.50 |
| 2018-01-15 | 2306.10 |
| 2018-01-16 | 2321.07 |
| 2018-01-17 | 2349.14 |
| 2018-01-18 | 2331.97 |
| 2018-01-19 | 2355.19 |
| 2018-01-22 | 2417.55 |
| 2018-01-23 | 2427.73 |
| 2018-01-24 | 2463.93 |
| 2018-01-25 | 2464.62 |
| 2018-01-26 | 2411.84 |
| 2018-01-29 | 2433.36 |
| 2018-01-30 | 2408.18 |
| 2018-01-31 | 2485.08 |
| 2018-02-01 | 2473.61 |
| 2018-02-02 | 2466.12 |
| 2018-02-05 | 2387.42 |
| 2018-02-06 | 2385.79 |
| 2018-02-07 | 2357.89 |
| 2018-02-08 | 2347.77 |
| 2018-02-09 | 2329.29 |
| 2018-02-12 | 2304.47 |
| 2018-02-13 | 2357.73 |
| 2018-02-14 | 2381.81 |
| 2018-02-15 | 2405.47 |
| 2018-02-16 | 2442.55 |
| 2018-02-19 | 2431.01 |
| 2018-02-20 | 2422.27 |
| 2018-02-21 | 2614.57 |
| 2018-02-22 | 2719.68 |
| 2018-02-23 | 2709.33 |
| 2018-02-26 | 2755.73 |
| 2018-02-27 | 2730.03 |
| 2018-02-28 | 2758.15 |
| 2018-03-01 | 2749.68 |
| 2018-03-02 | 2706.60 |
| 2018-03-05 | 2702.96 |
| 2018-03-06 | 2735.47 |
| 2018-03-07 | 2673.59 |
| 2018-03-08 | 2724.05 |
| 2018-03-09 | 2728.76 |
| 2018-03-12 | 2789.95 |
| 2018-03-13 | 2818.76 |
| 2018-03-14 | 2786.72 |
| 2018-03-15 | 2773.96 |
| 2018-03-16 | 2741.55 |
| 2018-03-19 | 2767.98 |
| 2018-03-20 | 2743.39 |
| 2018-03-21 | 2812.63 |
| 2018-03-22 | 2818.14 |
| 2018-03-23 | 2792.93 |
| 2018-03-26 | 2757.21 |
| 2018-03-27 | 2798.46 |
| 2018-03-28 | 2700.37 |
| 2018-03-29 | 2653.28 |
| 2018-03-30 | 2653.28 |
| 2018-04-02 | 2657.69 |
| 2018-04-03 | 2670.86 |
| 2018-04-04 | 2740.03 |
| 2018-04-05 | 2715.27 |
| 2018-04-06 | 2718.98 |
| 2018-04-09 | 2767.69 |
| 2018-04-10 | 2789.37 |
| 2018-04-11 | 2769.20 |
| 2018-04-12 | 2720.75 |
| 2018-04-13 | 2686.63 |
| 2018-04-16 | 2682.05 |
| 2018-04-17 | 2636.91 |
| 2018-04-18 | 2648.20 |
| 2018-04-19 | 2651.19 |
| 2018-04-20 | 2593.71 |
| 2018-04-23 | 2542.28 |
| 2018-04-24 | 2515.67 |
| 2018-04-25 | 2497.11 |
| 2018-04-26 | 2509.64 |
| 2018-04-27 | 2535.96 |
| 2018-04-30 | 2540.38 |
| 2018-05-01 | 2517.06 |
| 2018-05-02 | 2542.51 |
| 2018-05-03 | 2575.70 |
| 2018-05-04 | 2595.82 |
| 2018-05-07 | 2611.08 |
| 2018-05-08 | 2555.35 |
| 2018-05-09 | 2599.18 |
| 2018-05-10 | 2591.47 |
| 2018-05-11 | 2628.46 |
| 2018-05-14 | 2654.07 |
| 2018-05-15 | 2610.31 |
| 2018-05-16 | 2471.73 |
| 2018-05-17 | 2499.04 |
| 2018-05-18 | 2505.63 |
| 2018-05-21 | 2484.81 |
| 2018-05-22 | 2487.09 |
| 2018-05-23 | 2419.88 |
| 2018-05-24 | 2463.99 |
| 2018-05-25 | 2497.35 |
| 2018-05-28 | 2484.42 |
| 2018-05-29 | 2444.13 |
| 2018-05-30 | 2493.65 |
| 2018-05-31 | 2518.04 |
| 2018-06-01 | 2489.86 |
| 2018-06-04 | 2508.41 |
| 2018-06-05 | 2581.96 |
| 2018-06-06 | 2632.15 |
| 2018-06-07 | 2683.29 |
| 2018-06-08 | 2701.80 |
| 2018-06-11 | 2731.76 |
| 2018-06-12 | 2717.59 |
| 2018-06-13 | 2713.33 |
| 2018-06-14 | 2719.86 |
| 2018-06-15 | 2718.16 |
| 2018-06-18 | 2707.12 |
| 2018-06-19 | 2669.39 |
| 2018-06-20 | 2629.71 |
| 2018-06-21 | 2680.68 |
| 2018-06-22 | 2738.55 |
| 2018-06-25 | 2722.56 |
| 2018-06-26 | 2673.52 |
| 2018-06-27 | 2653.97 |
| 2018-06-28 | 2657.37 |
| 2018-06-29 | 2644.63 |
| 2018-07-02 | 2605.29 |
| 2018-07-03 | 2646.64 |
| 2018-07-04 | 2666.41 |
| 2018-07-05 | 2653.53 |
| 2018-07-06 | 2694.50 |
| 2018-07-09 | 2694.64 |
| 2018-07-10 | 2693.20 |
| 2018-07-11 | 2673.29 |
| 2018-07-12 | 2652.75 |
| 2018-07-13 | 2651.56 |
| 2018-07-16 | 2621.73 |
| 2018-07-17 | 2634.89 |
| 2018-07-18 | 2607.43 |
| 2018-07-19 | 2557.19 |
| 2018-07-20 | 2614.73 |
#2018-07-23|2567.30
#2018-07-24|2583.89
#2018-07-25|2602.91
#2018-07-26|2603.96
#2018-07-27|2620.93
#2018-07-30|2606.76
#2018-07-31|2584.10
#2018-08-01|2561.04
#2018-08-02|2568.41
#2018-08-03|2571.85
#2018-08-06|2576.07
#2018-08-07|2569.26
#2018-08-08|2562.54
#2018-08-09|2548.58
#2018-08-10|2579.83
#2018-08-13|2541.68
#2018-08-14|2583.89
#2018-08-15|2561.16
#2018-08-16|2572.89
#2018-08-17|2599.47
#2018-08-20|2634.01
#2018-08-21|2664.18
#2018-08-22|2737.79
#2018-08-23|2743.30
#2018-08-24|2775.48
#2018-08-27|2821.24
#2018-08-28|2837.29
#2018-08-29|2902.10
#2018-08-30|2879.92
#2018-08-31|2871.94
#2018-09-03|2819.50
#2018-09-04|2786.69
#2018-09-05|6337.94
#2018-09-06|2672.21
#2018-09-07|2659.25
#2018-09-10|2626.42
#2018-09-11|2680.43
#2018-09-12|2688.82
#2018-09-13|2710.78
#2018-09-14|2713.09
#2018-09-17|2735.36
#2018-09-18|2727.72
#2018-09-19|2751.65
#2018-09-20|2775.34
#2018-09-21|2799.34
#2018-09-24|2739.65
#2018-09-25|2725.83
#2018-09-26|2721.45
#2018-09-27|2694.17
#2018-09-28|2705.40
#2018-10-01|2709.72
#2018-10-02|2689.89
#2018-10-03|2641.60
#2018-10-04|2595.80
#2018-10-05|2559.49
#2018-10-08|2536.75
#2018-10-09|2477.12
#2018-10-10|2496.50
#2018-10-11|2341.79
#2018-10-12|2423.83
#2018-10-15|2446.65
#2018-10-16|2438.96
#2018-10-17|2500.22
#2018-10-18|2483.33
#2018-10-19|2451.21
#2018-10-22|2437.27
#2018-10-23|2378.26
#2018-10-24|2362.35
#2018-10-25|2333.55
#2018-10-26|2323.86
#2018-10-29|2348.72
#2018-10-30|2377.03
#2018-10-31|2404.93
#2018-11-01|2516.43
#2018-11-02|2528.77
#2018-11-05|2465.21
#2018-11-06|2475.14
#2018-11-07|2512.71
#2018-11-08|2539.88
#2018-11-09|2516.03
#2018-11-12|2532.53
#2018-11-13|2475.58
#2018-11-14|2447.05
#2018-11-15|2480.07
#2018-11-16|2455.57
#2018-11-19|2481.37
#2018-11-20|2448.75
#2018-11-21|2405.44
#2018-11-22|2450.89
#2018-11-23|2443.40
#2018-11-26|2415.61
#2018-11-27|2448.87
#2018-11-28|2467.37
#2018-11-29|2513.80
#2018-11-30|2483.83
#2018-12-03|2557.63
#2018-12-04|2562.41
#2018-12-05|2505.65
#2018-12-06|2461.84
#2018-12-07|2465.37
#2018-12-10|2423.43
#2018-12-11|2426.22
#2018-12-12|2435.30
#2018-12-13|2457.41
#2018-12-14|2375.02
#2018-12-17|2418.77
#2018-12-18|2403.27
#2018-12-19|2438.28
#2018-12-20|2389.22
#2018-12-21|2369.63
#2018-12-24|2372.09
#2018-12-25|2372.09
#2018-12-26|2378.27
#2018-12-27|2405.89
#2018-12-28|2407.56
#2018-12-31|2417.14
#2019-01-01|2417.14
#2019-01-02|2403.08
#2019-01-03|2388.03
#2019-01-04|2412.42
#2019-01-07|2456.33
#2019-01-08|2427.63
#2019-01-09|2533.12
#2019-01-10|2509.76
#2019-01-11|2542.36
#2019-01-14|2557.56
#2019-01-15|2578.48
#2019-01-16|2610.31
#2019-01-17|2617.22
#2019-01-18|2629.16
#2019-01-21|2622.01
#2019-01-22|2619.35
#2019-01-23|2639.17
#2019-01-24|2613.42
#2019-01-25|2605.19
#2019-01-28|2600.17
#2019-01-29|2532.79
#2019-01-30|2508.94
#2019-01-31|2586.94
#2019-02-01|2592.45
#2019-02-04|2579.24
#2019-02-05|2624.19
#2019-02-06|2605.35
#2019-02-07|2615.88
#2019-02-08|2628.90
#2019-02-11|2643.38
#2019-02-12|2656.04
#2019-02-13|2717.38
#2019-02-14|2693.02
#2019-02-15|2659.60
#2019-02-18|2687.61
#2019-02-19|2673.70
#2019-02-20|2769.62
#2019-02-21|2841.89
#2019-02-22|2835.86
#2019-02-25|2867.57
#2019-02-26|2866.77
#2019-02-27|2826.60
#2019-02-28|2819.83
#2019-03-01|2843.19
#2019-03-04|2854.09
#2019-03-05|2856.13
#2019-03-06|2857.71
#2019-03-07|2844.47
#2019-03-08|2874.93
#2019-03-11|2853.02
#2019-03-12|2855.94
#2019-03-13|2835.87
#2019-03-14|2846.51
#2019-03-15|2849.77
#2019-03-18|2873.83
#2019-03-19|2878.58
#2019-03-20|2830.93
#2019-03-21|2879.16
#2019-03-22|2900.65
#2019-03-25|2878.05
#2019-03-26|2897.96
#2019-03-27|2881.54
#2019-03-28|2895.00
#2019-03-29|2952.61
#2019-04-01|2923.09
#2019-04-02|2948.57
#2019-04-03|2963.65
#2019-04-04|2914.99
#2019-04-05|2841.13
#2019-04-08|2808.88
#2019-04-09|2761.22
#2019-04-10|2743.90
#2019-04-11|2767.84
#2019-04-12|2783.49
#2019-04-15|2807.39
#2019-04-16|2825.00
#2019-04-17|2836.88
#2019-04-18|2822.91
#2019-04-19|2822.91
#2019-04-22|2822.28
#2019-04-23|2816.45
#2019-04-24|2849.86
#2019-04-25|2853.95
#2019-04-26|2816.43
#2019-04-29|2835.55
#2019-04-30|2846.77
#2019-05-01|2821.38
#2019-05-02|2833.57
#2019-05-03|2849.36
#2019-05-06|2793.56
#2019-05-07|2796.27
#2019-05-08|2787.80
#2019-05-09|2816.53
#2019-05-10|2803.03
#2019-05-13|2832.08
#2019-05-14|2800.13
#2019-05-15|2792.85
#2019-05-16|2807.76
#2019-05-17|2787.53
#2019-05-20|2809.65
#2019-05-21|2802.33
#2019-05-22|2814.56
#2019-05-23|2835.96
#2019-05-24|2848.11
#2019-05-27|2780.06
#2019-05-28|2718.69
#2019-05-29|2703.69
#2019-05-30|2681.62
#2019-05-31|2710.21
#2019-06-03|2731.83
#2019-06-04|2706.31
#2019-06-05|2718.25
#2019-06-06|2750.19
#2019-06-07|2786.76
#2019-06-10|2735.66
#2019-06-11|2743.58
#2019-06-12|2766.65
#2019-06-13|2736.79
#2019-06-14|2706.48
#2019-06-17|2680.20
#2019-06-18|2701.10
#2019-06-19|2750.73
#2019-06-20|2746.42
#2019-06-21|2719.35
#2019-06-24|2776.19
#2019-06-25|2788.54
#2019-06-26|2793.87
#2019-06-27|2806.82
#2019-06-28|2839.65
#2019-07-01|2856.81
#2019-07-02|2876.77
#2019-07-03|2923.20
#2019-07-04|2939.94
#2019-07-05|2929.71
#2019-07-08|2896.41
#2019-07-09|2870.69
#2019-07-10|2904.40
#2019-07-11|2926.00
#2019-07-12|2940.03
#2019-07-15|2938.13
#2019-07-16|2907.82
#2019-07-17|2944.25
#2019-07-18|2985.46
#2019-07-19|3022.73
#2019-07-22|3062.76
#2019-07-23|3049.85
#2019-07-24|3001.55
#2019-07-25|3012.51
#2019-07-26|2969.09
#2019-07-29|2981.11
#2019-07-30|3008.53
#2019-07-31|2989.10
#2019-08-01|2954.57
#2019-08-02|2947.12
#2019-08-05|2907.64
#2019-08-06|2880.68
#2019-08-07|2899.80
#2019-08-08|2922.42
#2019-08-09|2925.11
#2019-08-12|2921.84
#2019-08-13|2930.78
#2019-08-14|2923.33
#2019-08-15|2874.14
#2019-08-16|2849.41
#2019-08-19|2868.42
#2019-08-20|2884.92
#2019-08-21|2861.42
#2019-08-22|2846.77
#2019-08-23|2828.30
#2019-08-26|2775.67
#2019-08-27|2743.45
#2019-08-28|2802.62
#2019-08-29|2804.22
#2019-08-30|2872.37
#2019-09-02|2919.33
#2019-09-03|2927.49
#2019-09-04|2939.72
#2019-09-05|2988.94
#2019-09-06|3071.56
#2019-09-09|3043.48
#2019-09-10|3025.38
#2019-09-11|2978.68
#2019-09-12|2946.74
#2019-09-13|2929.22
#2019-09-16|2920.73
#2019-09-17|2941.80
#2019-09-18|2913.22
#2019-09-19|2924.17
#2019-09-20|2921.05
#2019-09-23|2925.92
#2019-09-24|2939.04
#2019-09-25|2912.26
#2019-09-26|2901.84
#2019-09-27|2917.00
#2019-09-30|2971.20
#2019-10-01|2979.69
#2019-10-02|2967.34
#2019-10-03|2920.47
#2019-10-04|2950.95
#2019-10-07|2966.25
#2019-10-08|2979.44
#2019-10-09|2973.15
#2019-10-10|2944.02
#2019-10-11|2946.82
#2019-10-14|3069.87
#2019-10-15|3126.01
#2019-10-16|3163.12
#2019-10-17|3174.58
#2019-10-18|3152.27
#2019-10-21|3148.28
#2019-10-22|3190.06
#2019-10-23|3161.54
#2019-10-24|3144.32
#2019-10-25|3118.44
#2019-10-28|3108.15
#2019-10-29|3129.67
#2019-10-30|3129.94
#2019-10-31|3174.45
#2019-11-01|3196.21
#2019-11-04|3223.28
#2019-11-05|3252.98
#2019-11-06|3263.10
#2019-11-07|3264.55
#2019-11-08|3310.39
#2019-11-11|3395.32
#2019-11-12|3382.06
#2019-11-13|3431.41
#2019-11-14|3429.83
#2019-11-15|3440.27
#2019-11-18|3420.77
#2019-11-19|3374.59
#2019-11-20|3434.54
#2019-11-21|3418.68
#2019-11-22|3380.35
#2019-11-25|3439.49
#2019-11-26|3432.89
#2019-11-27|3511.88
#2019-11-28|3545.65
#2019-11-29|3610.80
#2019-12-02|3650.98
#2019-12-03|3614.14
#2019-12-04|3617.63
#2019-12-05|3659.68
#2019-12-06|3652.04
#2019-12-09|3663.80
#2019-12-10|3725.64
#2019-12-11|3720.15
#2019-12-12|3753.89
#2019-12-13|3733.34
#2019-12-16|3747.86
#2019-12-17|3740.90
#2019-12-18|3788.96
#2019-12-19|3887.81
#2019-12-20|3824.89
#2019-12-23|3880.59
#2019-12-24|3952.33
#2019-12-25|3952.33
#2019-12-26|3965.12
#2019-12-27|3992.27
#2019-12-30|4039.83
#2019-12-31|3984.66
#2020-01-01|3984.66
#2020-01-02|3964.58
#2020-01-03|3984.30
#2020-01-06|4038.47
#2020-01-07|3977.94
#2020-01-08|3903.96
#2020-01-09|3831.05
#2020-01-10|3848.15
#2020-01-13|3828.79
#2020-01-14|3875.54
#2020-01-15|3905.23
#2020-01-16|3972.74
#2020-01-17|3932.73
#2020-01-20|3902.35
#2020-01-21|3933.30
#2020-01-22|3953.53
#2020-01-23|3976.05
#2020-01-24|3986.12
#2020-01-27|3920.11
#2020-01-28|3883.47
#2020-01-29|3846.89
#2020-01-30|3861.06
#2020-01-31|3922.62
#2020-02-03|3897.72
#2020-02-04|3943.94
#2020-02-05|3936.62
#2020-02-06|3927.50
#2020-02-07|3915.59
#2020-02-10|3873.08
#2020-02-11|3971.90
#2020-02-12|4068.95
#2020-02-13|4052.14
#2020-02-14|4023.02
#2020-02-17|4054.60
#2020-02-18|4028.77
#2020-02-19|4024.02
#2020-02-20|4051.14
#2020-02-21|4122.22
#2020-02-24|4108.91
#2020-02-25|3995.35
#2020-02-26|3953.64
#2020-02-27|3953.31
#2020-02-28|3844.32
#2020-03-02|3845.02
#2020-03-03|3932.95
#2020-03-04|3951.35
#2020-03-05|4013.39
#2020-03-06|3918.14
#2020-03-09|3989.80
#2020-03-10|3790.59
#2020-03-11|3769.59
#2020-03-12|3458.68
#2020-03-13|3215.91
#2020-03-16|3328.23
#2020-03-17|3191.12
#2020-03-18|3161.65
#2020-03-19|3205.45
#2020-03-20|3060.90
#2020-03-23|2935.79
#2020-03-24|3362.55
#2020-03-25|3312.69
#2020-03-26|3501.36
#2020-03-27|3535.71
#2020-03-30|3664.86
#2020-03-31|3643.87
#2020-04-01|3715.15
#2020-04-02|3657.02
#2020-04-03|3678.75
#2020-04-06|3577.56
#2020-04-07|3469.31
#2020-04-08|3604.50
#2020-04-09|3510.16
#2020-04-10|3510.16
#2020-04-13|3519.71
#2020-04-14|3575.46
#2020-04-15|3627.51
#2020-04-16|3645.59
#2020-04-17|3860.65
#2020-04-20|3878.66
#2020-04-21|3704.06
#2020-04-22|3587.13
#2020-04-23|3661.65
#2020-04-24|3648.23
#2020-04-27|3682.60
#2020-04-28|3813.45
#2020-04-29|3726.71
#2020-04-30|3675.60
#2020-05-01|3685.56
#2020-05-04|3641.53
#2020-05-05|3627.24
#2020-05-06|3714.44
#2020-05-07|3766.37
#2020-05-08|3865.16
#2020-05-11|3811.20
#2020-05-12|3869.51
#2020-05-13|3880.14
#2020-05-14|3858.40
#2020-05-15|3784.53
#2020-05-18|3855.96
#2020-05-19|3874.66
#2020-05-20|3896.67
#2020-05-21|3883.38
#2020-05-22|3786.27
#2020-05-25|3884.48
#2020-05-26|4035.16
#2020-05-27|4015.48
#2020-05-28|3934.34
#2020-05-29|3902.65
#2020-06-01|3962.21
#2020-06-02|4125.34
#2020-06-03|4094.55
#2020-06-04|4077.50
#2020-06-05|4034.23
#2020-06-08|4255.61
#2020-06-09|4098.18
#2020-06-10|4074.77
#2020-06-11|4056.20
#2020-06-12|3950.43
#2020-06-15|3966.99
#2020-06-16|3939.93
#2020-06-17|4186.97
#2020-06-18|4073.22
#2020-06-19|4057.15
#2020-06-22|4114.31
#2020-06-23|4181.17
#2020-06-24|4242.58
#2020-06-25|4191.56
#2020-06-26|4279.38
#2020-06-29|4411.16
#2020-06-30|4637.56
#2020-07-01|4536.21
#2020-07-02|4597.00
#2020-07-03|4600.60
#2020-07-06|4713.38
#2020-07-07|4770.63
#2020-07-08|4775.29
#2020-07-09|4708.33
#2020-07-10|4750.21
#2020-07-13|4782.66
#2020-07-14|4781.49
#2020-07-15|4909.36
#2020-07-16|4801.04
#2020-07-17|4810.10
#2020-07-20|4805.04
#2020-07-21|4950.42
#2020-07-22|4939.02
#2020-07-23|4873.98
#2020-07-24|4836.09
#2020-07-27|4835.59
#2020-07-28|4802.24
#2020-07-29|4839.88
#2020-07-30|4839.03
#2020-07-31|4908.08
#2020-08-03|4845.29
#2020-08-04|4944.53
#2020-08-05|4955.90
#2020-08-06|4900.11
#2020-08-07|4779.70
#2020-08-10|4779.52
#2020-08-11|4711.78
#2020-08-12|4655.25
#2020-08-13|4618.86
#2020-08-14|4600.70
#2020-08-17|4711.08
#2020-08-18|4889.36
#2020-08-19|4852.97
#2020-08-20|4692.83
#2020-08-21|4785.68
#2020-08-24|4827.83
#2020-08-25|4876.45
#2020-08-26|4998.31
#2020-08-27|5014.72
#2020-08-28|5185.45
#2020-08-31|5122.56
#2020-09-01|5011.11
#2020-09-02|5100.48
#2020-09-03|5099.62
#2020-09-04|4867.25
#2020-09-07|4883.05
#2020-09-08|4787.94
#2020-09-09|4762.83
#2020-09-10|4790.56
#2020-09-11|4743.33
#2020-09-14|4790.35
#2020-09-15|4734.00
#2020-09-16|4797.93
#2020-09-17|4747.06
#2020-09-18|4732.33
#2020-09-21|4543.21
#2020-09-22|4662.80
#2020-09-23|4648.72
#2020-09-24|4646.02
#2020-09-25|4718.50
#2020-09-28|4734.72
#2020-09-29|4764.59
#2020-09-30|4766.50
#2020-10-01|4876.21
#2020-10-02|4795.53
#2020-10-05|4889.03
#2020-10-06|4891.90
#2020-10-07|4810.45
#2020-10-08|4907.43
#2020-10-09|4991.95
#2020-10-12|5021.51
#2020-10-13|5118.28
#2020-10-14|5197.53
#2020-10-15|5033.26
#2020-10-16|5079.25
#2020-10-19|5068.47
#2020-10-20|5073.11
#2020-10-21|5198.74
#2020-10-22|5155.73
#2020-10-23|5162.77
#2020-10-26|5180.98
#2020-10-27|5066.42
#2020-10-28|5108.67
#2020-10-29|5144.44
#2020-10-30|4988.45
#2020-11-02|5066.03
#2020-11-03|5109.70
#2020-11-04|5149.86
#2020-11-05|5318.05
#2020-11-06|5277.62
#2020-11-09|5411.79
#2020-11-10|5014.91
#2020-11-11|5133.04
#2020-11-12|5091.93
#2020-11-13|5149.03
#2020-11-16|5265.87
#2020-11-17|5252.35
#2020-11-18|5226.66
#2020-11-19|5159.62
#2020-11-20|5080.55
#2020-11-23|5063.73
#2020-11-24|5139.24
#2020-11-25|5173.79
#2020-11-26|5107.41
#2020-11-27|5274.44
#2020-11-30|5432.93
#2020-12-01|5421.47
#2020-12-02|5366.23
#2020-12-03|5278.23
#2020-12-04|5110.44
#2020-12-07|5081.80
#2020-12-08|5063.07
#2020-12-09|5110.48
#2020-12-10|5112.64
#2020-12-11|5285.35
#2020-12-14|5186.88
#2020-12-15|5165.67
#2020-12-16|5222.31
#2020-12-17|5354.59
#2020-12-18|5489.82
#2020-12-21|5259.75
#2020-12-22|5404.88
#2020-12-23|5442.49
#2020-12-24|5481.68
#2020-12-25|5481.68
#2020-12-28|5472.42
#2020-12-29|5527.29
#2020-12-30|5466.81
#2020-12-31|5475.04
#2021-01-01|5475.04
#2021-01-04|5467.44
#2021-01-05|5543.66
#2021-01-06|5552.46
#2021-01-07|5475.71
#2021-01-08|5504.90
#2021-01-11|5400.64
#2021-01-12|5344.91
#2021-01-13|5350.42
#2021-01-14|5362.91
#2021-01-15|5234.55
#2021-01-18|5204.95
#2021-01-19|5251.87
#2021-01-20|5509.85
#2021-01-21|5517.14
#2021-01-22|5707.77
#2021-01-25|5746.44
#2021-01-26|5723.73
#2021-01-27|5729.01
#2021-01-28|5623.87
#2021-01-29|5660.62
#2021-02-01|5511.16
#2021-02-02|5475.38
#2021-02-03|5591.44
#2021-02-04|5589.95
#2021-02-05|5586.03
#2021-02-08|5609.31
#2021-02-09|5505.63
#2021-02-10|5473.62
#2021-02-11|5446.26
#2021-02-12|5411.44
#2021-02-15|5423.91
#2021-02-16|5475.66
#2021-02-17|5450.40
#2021-02-18|5482.32
#2021-02-19|5558.84
#2021-02-22|5428.93
#2021-02-23|5342.18
#2021-02-24|5230.59
#2021-02-25|5180.44
#2021-02-26|5117.13
#2021-03-01|5187.17
#2021-03-02|5131.13
#2021-03-03|5118.50
#2021-03-04|5037.32
#2021-03-05|5004.71
#2021-03-08|4893.54
#2021-03-09|4988.06
#2021-03-10|5099.87
#2021-03-11|5129.24
#2021-03-12|5133.58
#2021-03-15|5274.25
#2021-03-16|5382.87
#2021-03-17|5372.86
#2021-03-18|5303.92
#2021-03-19|5303.20
#2021-03-22|5195.83
#2021-03-23|5167.26
#2021-03-24|5157.80
#2021-03-25|5179.12
#2021-03-26|5242.71
#2021-03-29|5244.41
#2021-03-30|5207.83
#2021-03-31|5248.95
#2021-04-01|5210.02
#2021-04-02|5210.02
#2021-04-05|5246.43
#2021-04-06|5197.86
#2021-04-07|5330.43
#2021-04-08|5441.71
#2021-04-09|5393.50
#2021-04-12|5256.95
#2021-04-13|5379.11
#2021-04-14|5450.63
#2021-04-15|5393.64
#2021-04-16|5441.73
#2021-04-19|5513.50
#2021-04-20|5524.30
#2021-04-21|5416.91
#2021-04-22|5518.02
#2021-04-23|5563.25
#2021-04-26|5614.07
#2021-04-27|5641.46
#2021-04-28|5702.13
#2021-04-29|5771.99
#2021-04-30|5685.71
#2021-05-03|5656.77
#2021-05-04|5663.06
#2021-05-05|5606.21
#2021-05-06|5541.85
#2021-05-07|5570.96
#2021-05-10|5619.49
#2021-05-11|5600.96
#2021-05-12|5498.73
#2021-05-13|5509.65
#2021-05-14|5490.92
#2021-05-17|5530.24
#2021-05-18|5528.88
#2021-05-19|5431.12
#2021-05-20|5514.28
#2021-05-21|5533.17
#2021-05-24|5533.29
#2021-05-25|5395.19
#2021-05-26|5355.20
#2021-05-27|5131.03
#2021-05-28|5077.59
#2021-05-31|5180.56
#2021-06-01|5233.85
#2021-06-02|5102.41
#2021-06-03|5016.62
#2021-06-04|5048.69
#2021-06-07|5071.83
#2021-06-08|5041.51
#2021-06-09|5070.09
#2021-06-10|5082.69
#2021-06-11|5104.06
#2021-06-14|5067.08
#2021-06-15|5217.00
#2021-06-16|5184.06
#2021-06-17|5123.11
#2021-06-18|5060.41
#2021-06-21|5104.40
#2021-06-22|5176.99
#2021-06-23|5262.91
#2021-06-24|5242.71
#2021-06-25|5240.60
#2021-06-28|5255.44
#2021-06-29|5181.07
#2021-06-30|5148.27
#2021-07-01|5132.76
#2021-07-02|5130.18
#2021-07-05|5143.29
#2021-07-06|5117.94
#2021-07-07|5078.49
#2021-07-08|5004.48
#2021-07-09|5032.12
#2021-07-12|5082.41
#2021-07-13|5086.04
#2021-07-14|5126.46
#2021-07-15|5091.73
#2021-07-16|5089.33
#2021-07-19|5069.73
#2021-07-20|5124.06
#2021-07-21|5174.53
#2021-07-22|5167.35
#2021-07-23|5250.96
#2021-07-26|5240.22
#2021-07-27|5134.49
#2021-07-28|5066.73
#2021-07-29|5225.96
#2021-07-30|5140.60
#2021-08-02|5232.81
#2021-08-03|5286.98
#2021-08-04|5351.04
#2021-08-05|5363.18
#2021-08-06|5322.42
#2021-08-09|5311.97
#2021-08-10|5329.15
#2021-08-11|5274.19
#2021-08-12|5164.86
#2021-08-13|5262.66
#2021-08-16|5228.66
#2021-08-17|5253.26
#2021-08-18|5333.18
#2021-08-19|5354.38
#2021-08-20|5370.47
#2021-08-23|5429.75
#2021-08-24|5469.32
#2021-08-25|5507.00
#2021-08-26|5465.33
#2021-08-27|5546.78
#2021-08-30|5634.54
#2021-08-31|5686.26
#2021-09-01|5694.88
#2021-09-02|5784.55
#2021-09-03|5816.03
#2021-09-06|5828.51
#2021-09-07|5801.57
#2021-09-08|5662.88
#2021-09-09|5638.84
#2021-09-10|5656.21
#2021-09-13|5644.54
#2021-09-14|5535.02
#2021-09-15|5522.42
#2021-09-16|5508.43
#2021-09-17|5583.62
#2021-09-20|5576.05
#2021-09-21|5573.89
#2021-09-22|5601.79
#2021-09-23|5706.63
#2021-09-24|5545.10
#2021-09-27|5510.97
#2021-09-28|5389.19
#2021-09-29|5297.66
#2021-09-30|5434.49
#2021-10-01|5444.92
#2021-10-04|5463.53
#2021-10-05|5323.86
#2021-10-06|5258.96
#2021-10-07|5284.18
#2021-10-08|5276.52
#2021-10-11|5214.22
#2021-10-12|5223.69
#2021-10-13|5234.85
#2021-10-14|5310.75
#2021-10-15|5338.98
#2021-10-18|5324.92
#2021-10-19|5443.99
#2021-10-20|5514.75
#2021-10-21|5474.07
#2021-10-22|5482.65
#2021-10-25|5493.76
#2021-10-26|5486.25
#2021-10-27|5502.04
#2021-10-28|5506.67
#2021-10-29|5507.16
#2021-11-01|5513.82
#2021-11-02|5457.39
#2021-11-03|5517.82
#2021-11-04|5461.63
#2021-11-05|5572.43
#2021-11-08|5534.84
#2021-11-09|5586.07
#2021-11-10|5471.59
#2021-11-11|5449.97
#2021-11-12|5316.23
#2021-11-15|5430.15
#2021-11-16|5368.47
#2021-11-17|5320.35
#2021-11-18|5312.37
#2021-11-19|5275.65
#2021-11-22|5149.93
#2021-11-23|5189.55
#2021-11-24|5171.66
#2021-11-25|5302.78
#2021-11-26|5162.22
#2021-11-29|5162.86
#2021-11-30|5209.01
#2021-12-01|5216.64
#2021-12-02|5160.52
#2021-12-03|5096.48
#2021-12-06|5072.41
#2021-12-07|5051.19
#2021-12-08|5209.83
#2021-12-09|5112.56
#2021-12-10|5182.41
#2021-12-13|5241.39
#2021-12-14|5237.40
#2021-12-15|5204.18
#2021-12-16|5189.74
#2021-12-17|5065.37
#2021-12-20|5108.43
#2021-12-21|5206.47
#2021-12-22|5266.19
#2021-12-23|5291.92
#2021-12-24|5298.17
#2021-12-27|5290.39
#2021-12-28|5281.07
#2021-12-29|5367.00
#2021-12-30|5383.75
#2021-12-31|5366.80
#2022-01-03|5312.72
#2022-01-04|5343.68
#2022-01-05|5438.77
#2022-01-06|5275.27
#2022-01-07|5247.36
#2022-01-10|5183.42
#2022-01-11|5183.41
#2022-01-12|5228.43
#2022-01-13|5255.68
#2022-01-14|5154.77
#2022-01-17|5149.66
#2022-01-18|5119.87
#2022-01-19|4999.55
#2022-01-20|4941.91
#2022-01-21|4774.36
#2022-01-24|4794.09
#2022-01-25|4706.92
#2022-01-26|4734.82
#2022-01-27|4591.02
#2022-01-28|4449.58
#2022-01-31|4452.11
#2022-02-01|4610.11
#2022-02-02|4692.31
#2022-02-03|4716.39
#2022-02-04|4648.66
#2022-02-07|4672.63
#2022-02-08|4719.38
#2022-02-09|4816.28
#2022-02-10|4825.90
#2022-02-11|4636.45
#2022-02-14|4415.79
#2022-02-15|4417.68
#2022-02-16|4585.67
#2022-02-17|4697.79
#2022-02-18|4618.40
#2022-02-21|4556.10
#2022-02-22|4613.51
#2022-02-23|4625.35
#2022-02-24|4367.17
#2022-02-25|4523.59
#2022-02-28|4548.13
#2022-03-01|4637.27
#2022-03-02|4542.07
#2022-03-03|4621.34
#2022-03-04|4625.37
#2022-03-07|4463.39
#2022-03-08|4386.63
#2022-03-09|4444.49
#2022-03-10|4517.81
#2022-03-11|4476.36
#2022-03-14|4440.47
#2022-03-15|4411.17
#2022-03-16|4475.78
#2022-03-17|4570.72
#2022-03-18|4609.38
#2022-03-21|4653.13
#2022-03-22|4705.49
#2022-03-23|4508.30
#2022-03-24|4387.79
#2022-03-25|4379.32
#2022-03-28|4254.65
#2022-03-29|4302.28
#2022-03-30|4464.73
#2022-03-31|4422.64
#2022-04-01|4375.77
#2022-04-04|4416.12
#2022-04-05|4422.12
#2022-04-06|4408.08
#2022-04-07|4369.64
#2022-04-08|4330.71
#2022-04-11|4205.11
#2022-04-12|4244.22
#2022-04-13|4139.73
#2022-04-14|4187.29
#2022-04-15|4187.29
#2022-04-18|4152.73
#2022-04-19|4069.85
#2022-04-20|4178.80
#2022-04-21|4129.73
#2022-04-22|4068.33
#2022-04-25|4045.34
#2022-04-26|3989.58
#2022-04-27|3911.28
#2022-04-28|3870.88
#2022-04-29|3897.64
#2022-05-02|3820.73
#2022-05-03|3786.53
#2022-05-04|3793.92
#2022-05-05|3832.64
#2022-05-06|3835.98
#2022-05-09|3698.05
#2022-05-10|3641.61
#2022-05-11|3641.97
#2022-05-12|3592.08
#2022-05-13|3637.43
#2022-05-16|3588.38
#2022-05-17|3621.56
#2022-05-18|3662.24
#2022-05-19|3651.03
#2022-05-20|3738.28
#2022-05-23|3764.18
#2022-05-24|3740.16
#2022-05-25|3695.22
#2022-05-26|3674.46
#2022-05-27|3710.76
#2022-05-30|3781.97
#2022-05-31|3830.24
#2022-06-01|3791.39
#2022-06-02|3783.65
#2022-06-03|3775.30
#2022-06-06|3773.28
#2022-06-07|3689.07
#2022-06-08|3708.66
#2022-06-09|3653.81
#2022-06-10|3610.35
#2022-06-13|3504.88
#2022-06-14|3402.26
#2022-06-15|3364.41
#2022-06-16|3431.03
#2022-06-17|3411.63
#2022-06-20|3483.23
#2022-06-21|3515.37
#2022-06-22|3458.98
#2022-06-23|3515.33
#2022-06-24|3522.86
#2022-06-27|3593.68
#2022-06-28|3548.24
#2022-06-29|3485.08
#2022-06-30|3457.99
#2022-07-01|3358.92
#2022-07-04|3414.97
#2022-07-05|3418.65
#2022-07-06|3510.76
#2022-07-07|3533.25
#2022-07-08|3573.20
#2022-07-11|3486.81
#2022-07-12|3468.51
#2022-07-13|3516.18
#2022-07-14|3480.58
#2022-07-15|3468.44
#2022-07-18|3476.76
#2022-07-19|3515.72
#2022-07-20|3557.38
#2022-07-21|3588.02
#2022-07-22|3649.83
#2022-07-25|3618.14
#2022-07-26|3567.07
#2022-07-27|3518.07
#2022-07-28|3629.15
#2022-07-29|3652.95
#2022-08-01|3724.01
#2022-08-02|3658.11
#2022-08-03|3678.21
#2022-08-04|3684.46
#2022-08-05|3625.93
#2022-08-08|3654.51
#2022-08-09|3680.26
#2022-08-10|3782.91
#2022-08-11|3792.88
#2022-08-12|3746.68
#2022-08-15|3746.17
#2022-08-16|3769.25
#2022-08-17|3692.23
#2022-08-18|3668.45
#2022-08-19|3517.33
#2022-08-22|3568.76
#2022-08-23|3537.64
#2022-08-24|3551.77
#2022-08-25|3543.02
#2022-08-26|3505.77
#2022-08-29|3413.50
#2022-08-30|3473.19
#2022-08-31|3447.55
#2022-09-01|3434.27
#2022-09-02|3464.60
#2022-09-05|3394.48
#2022-09-06|3342.79
#2022-09-07|3349.26
#2022-09-08|3435.20
#2022-09-09|3527.66
#2022-09-12|3573.41
#2022-09-13|3466.71
#2022-09-14|3421.53
#2022-09-15|3384.20
#2022-09-16|3322.60
#2022-09-19|3320.90
#2022-09-20|3290.03
#2022-09-21|3263.05
#2022-09-22|3253.86
#2022-09-23|3167.19
#2022-09-26|3136.96
#2022-09-27|3075.51
#2022-09-28|3063.69
#2022-09-29|3124.61
#2022-09-30|3037.01
#2022-10-03|3050.44
#2022-10-04|3091.80
#2022-10-05|3129.14
#2022-10-06|3060.96
#2022-10-07|3053.03
#2022-10-10|2941.74
#2022-10-11|2974.53
#2022-10-12|2943.15
#2022-10-13|2903.63
#2022-10-14|2954.88
#2022-10-17|2980.41
#2022-10-18|3032.70
#2022-10-19|3062.47
#2022-10-20|3016.37
#2022-10-21|2971.04
#2022-10-24|2958.80
#2022-10-25|3031.69
#2022-10-26|3100.65
#2022-10-27|3137.28
#2022-10-28|3112.20
#2022-10-31|3145.06
#2022-11-01|3202.47
#2022-11-02|3211.13
#2022-11-03|3102.18
#2022-11-04|3185.33
#2022-11-07|3229.19
#2022-11-08|3221.27
#2022-11-09|3166.67
#2022-11-10|3202.24
#2022-11-11|3387.44
#2022-11-14|3342.38
#2022-11-15|3379.00
#2022-11-16|3354.66
#2022-11-17|3364.48
#2022-11-18|3435.99
#2022-11-21|3413.90
#2022-11-22|3433.46
#2022-11-23|3417.01
#2022-11-24|3410.42
#2022-11-25|3430.69
#2022-11-28|3413.59
#2022-11-29|3562.43
#2022-11-30|3634.14
#2022-12-01|3808.71
#2022-12-02|3796.44
#2022-12-05|3787.09
#2022-12-06|3753.84
#2022-12-07|3739.65
#2022-12-08|3742.30
#2022-12-09|3696.29
#2022-12-12|3645.63
#2022-12-13|3721.84
#2022-12-14|3698.54
#2022-12-15|3718.86
#2022-12-16|3599.57
#2022-12-19|3580.90
#2022-12-20|3541.45
#2022-12-21|3552.37
#2022-12-22|3531.79
#2022-12-23|3541.00
#2022-12-26|3541.00
#2022-12-27|3539.88
#2022-12-28|3604.36
#2022-12-29|3615.09
#2022-12-30|3607.82
#2023-01-02|3607.82
#2023-01-03|3566.18
#2023-01-04|3699.73
#2023-01-05|3689.50
#2023-01-06|3716.82
#2023-01-09|3785.31
#2023-01-10|3761.63
#2023-01-11|3730.85
#2023-01-12|3765.44
#2023-01-13|3779.85
#2023-01-16|3849.23
#2023-01-17|3939.49
#2023-01-18|4004.20
#2023-01-19|3923.11
#2023-01-20|4055.28
#2023-01-23|4033.66
#2023-01-24|4042.75
#2023-01-25|4055.91
#2023-01-26|4054.57
#2023-01-27|4069.39
#2023-01-30|4070.03
#2023-01-31|4024.90
#2023-02-01|4040.72
#2023-02-02|4126.06
#2023-02-03|4049.55
#2023-02-06|3987.63
#2023-02-07|3945.58
#2023-02-08|3965.64
#2023-02-09|3982.12
#2023-02-10|3985.36
#2023-02-13|3944.80
#2023-02-14|3963.94
#2023-02-15|3896.38
#2023-02-16|3950.08
#2023-02-17|3933.98
#2023-02-20|3865.06
#2023-02-21|3811.00
#2023-02-22|3850.62
#2023-02-23|3848.85
#2023-02-24|3857.96
#2023-02-27|3796.57
#2023-02-28|3814.71
#2023-03-01|3813.56
#2023-03-02|3854.10
#2023-03-03|3824.67
#2023-03-06|3888.64
#2023-03-07|3830.31
#2023-03-08|3808.38
#2023-03-09|3810.69
#2023-03-10|3799.54
#2023-03-13|3801.19
#2023-03-14|3742.84
#2023-03-15|3728.97
#2023-03-16|3748.73
#2023-03-17|3801.31
#2023-03-20|3758.62
#2023-03-21|3717.18
#2023-03-22|3819.61
#2023-03-23|3875.18
#2023-03-24|3830.48
#2023-03-27|3831.99
#2023-03-28|3890.46
#2023-03-29|3839.30
#2023-03-30|3941.84
#2023-03-31|3950.24
#2023-04-03|3948.77
#2023-04-04|3960.74
#2023-04-05|3968.47
#2023-04-06|3953.00
#2023-04-07|3953.00
#2023-04-10|3922.31
#2023-04-11|3904.80
#2023-04-12|3904.65
#2023-04-13|3971.64
#2023-04-14|3868.55
#2023-04-17|3874.96
#2023-04-18|3855.60
#2023-04-19|3905.34
#2023-04-20|3860.13
#2023-04-21|3862.62
#2023-04-24|3920.24
#2023-04-25|3915.78
#2023-04-26|3872.87
#2023-04-27|3844.08
#2023-04-28|3906.89
#2023-05-01|3887.20
#2023-05-02|3927.51
#2023-05-03|3915.40
#2023-05-04|3941.69
#2023-05-05|3923.36
#2023-05-08|3969.52
#2023-05-09|3936.72
#2023-05-10|3975.46
#2023-05-11|3890.59
#2023-05-12|3863.26
#2023-05-15|3859.73
#2023-05-16|3893.14
#2023-05-17|3923.23
#2023-05-18|3877.02
#2023-05-19|3974.21
#2023-05-22|3914.59
#2023-05-23|3856.28
#2023-05-24|3749.73
#2023-05-25|3751.93
#2023-05-26|3598.55
#2023-05-29|3652.72
#2023-05-30|3626.79
#2023-05-31|3545.76
#2023-06-01|3653.44
#2023-06-02|3612.65
#2023-06-05|3614.14
#2023-06-06|3508.85
#2023-06-07|3464.98
#2023-06-08|3502.83
#2023-06-09|3490.17
#2023-06-12|3468.03
#2023-06-13|3540.13
#2023-06-14|3571.53
#2023-06-15|3577.91
#2023-06-16|3643.96
#2023-06-19|3625.51
#2023-06-20|3638.81
#2023-06-21|3640.87
#2023-06-22|3611.76
#2023-06-23|3579.57
#2023-06-26|3541.42
#2023-06-27|3574.66
#2023-06-28|3562.24
#2023-06-29|3597.73
#2023-06-30|3639.07
#2023-07-03|3692.23
#2023-07-04|3731.35
#2023-07-05|3747.29
#2023-07-06|3703.82
#2023-07-07|3754.04
#2023-07-10|3706.22
#2023-07-11|3723.18
#2023-07-12|3788.11
#2023-07-13|3874.14
#2023-07-14|3871.71
#2023-07-17|3859.33
#2023-07-18|3800.62
#2023-07-19|3809.54
#2023-07-20|3776.51
#2023-07-21|3741.44
#2023-07-24|3768.75
#2023-07-25|3726.37
#2023-07-26|3739.66
#2023-07-27|3744.08
#2023-07-28|3723.77
#2023-07-31|3787.08
#2023-08-01|3726.97
#2023-08-02|3666.42
#2023-08-03|3647.41
#2023-08-04|3669.28
#2023-08-07|3628.28
#2023-08-08|3566.80
#2023-08-09|3518.27
#2023-08-10|3493.36
#2023-08-11|3488.98
#2023-08-14|3481.88
#2023-08-15|3478.63
#2023-08-16|3436.41
#2023-08-17|3381.72
#2023-08-18|3347.61
#2023-08-21|3315.57
#2023-08-22|3331.28
#2023-08-23|3405.65
#2023-08-24|3374.10
#2023-08-25|3337.96
#2023-08-28|3337.66
#2023-08-29|3380.70
#2023-08-30|3424.17
#2023-08-31|3459.77
#2023-09-01|3433.65
#2023-09-04|3426.57
#2023-09-05|3358.20
#2023-09-06|3329.14
#2023-09-07|3329.05
#2023-09-08|3288.74
#2023-09-11|3242.77
#2023-09-12|3261.78
#2023-09-13|3322.26
#2023-09-14|3287.24
#2023-09-15|3265.59
#2023-09-18|3287.54
#2023-09-19|3316.55
#2023-09-20|3329.08
#2023-09-21|3298.66
#2023-09-22|3336.53
#2023-09-25|3323.80
#2023-09-26|3319.48
#2023-09-27|3304.95
#2023-09-28|3242.26
#2023-09-29|3298.51
#2023-10-02|3276.98
#2023-10-03|3217.23
#2023-10-04|3206.27
#2023-10-05|3295.43
#2023-10-06|3299.35
#2023-10-09|3266.89
#2023-10-10|3318.92
#2023-10-11|3307.54
#2023-10-12|3218.95
#2023-10-13|3156.55
#2023-10-16|3164.58
#2023-10-17|3164.90
#2023-10-18|3172.41
#2023-10-19|3122.61
#2023-10-20|3073.07
#2023-10-23|3076.23
#2023-10-24|3095.27
#2023-10-25|3050.63
#2023-10-26|3065.73
#2023-10-27|3052.65
#2023-10-30|3081.72
#2023-10-31|3087.02
#2023-11-01|3138.65
#2023-11-02|3225.36
#2023-11-03|3312.64
#2023-11-06|3389.89
#2023-11-07|3362.04
#2023-11-08|3313.42
#2023-11-09|3294.93
#2023-11-10|3254.66
#2023-11-13|3208.86
#2023-11-14|3309.97
#2023-11-15|3391.20
#2023-11-16|3346.96
#2023-11-17|3343.83
#2023-11-20|3386.28
#2023-11-21|3381.55
#2023-11-22|3271.11
#2023-11-23|3283.58
#2023-11-24|3305.93
#2023-11-27|3287.13
#2023-11-28|3356.09
#2023-11-29|3485.45
#2023-11-30|3492.02
#2023-12-01|3516.55
#2023-12-04|3476.65
#2023-12-05|3476.04
#2023-12-06|3502.70
#2023-12-07|3505.10
#2023-12-08|3510.71
#2023-12-11|3470.81
#2023-12-12|3421.95
#2023-12-13|3443.51
#2023-12-14|3585.52
#2023-12-15|3528.80
#2023-12-18|3542.68
#2023-12-19|3599.62
#2023-12-20|3597.82
#2023-12-21|3594.22
#2023-12-22|3605.13
#2023-12-25|3605.13
#2023-12-26|3610.56
#2023-12-27|3611.83
#2023-12-28|3652.79
#2023-12-29|3639.11
#2024-01-01|3639.11
#2024-01-02|3598.88
#2024-01-03|3605.75
#2024-01-04|3622.82
#2024-01-05|3642.58
#2024-01-08|3630.50
#2024-01-09|3652.65
#2024-01-10|3606.92
#2024-01-11|3604.61
#2024-01-12|3657.58
#2024-01-15|3605.79
#2024-01-16|3559.05
#2024-01-17|3500.71
#2024-01-18|3498.72
#2024-01-19|3474.15
#2024-01-22|3471.45
#2024-01-23|3512.27
#2024-01-24|3575.03
#2024-01-25|3565.43
#2024-01-26|3557.19
#2024-01-29|3555.85
#2024-01-30|3584.96
#2024-01-31|3592.71
#2024-02-01|3597.69
#2024-02-02|3589.35
#2024-02-05|3601.03
#2024-02-06|3612.95
#2024-02-07|3647.16
#2024-02-08|3575.44
#2024-02-09|3603.55
#2024-02-12|3539.82
#2024-02-13|3503.58
#2024-02-14|3526.01
#2024-02-15|3561.01
#2024-02-16|3584.34
#2024-02-19|3504.75
#2024-02-20|3452.05
#2024-02-21|3470.53
#2024-02-22|3490.72
#2024-02-23|3527.65
#2024-02-26|3545.48
#2024-02-27|3542.88
#2024-02-28|3524.01
#2024-02-29|3506.51
#2024-03-01|3517.55
#2024-03-04|3502.51
#2024-03-05|3506.22
#2024-03-06|3521.93
#2024-03-07|3518.04
#2024-03-08|3579.59
#2024-03-11|3569.19
#2024-03-12|3544.76
#2024-03-13|3551.92
#2024-03-14|3515.71
#2024-03-15|3469.98
#2024-03-18|3463.51
#2024-03-19|3432.24
#2024-03-20|3405.50
#2024-03-21|3466.50
#2024-03-22|3530.90
#2024-03-25|3526.66
#2024-03-26|3526.15
#2024-03-27|3509.67
#2024-03-28|3470.23
#2024-03-29|3470.23
#2024-04-01|3452.25
#2024-04-02|3502.00
#2024-04-03|3467.03
#2024-04-04|3492.67
#2024-04-05|3503.10
#2024-04-08|3512.37
#2024-04-09|3503.16
#2024-04-10|3526.26
#2024-04-11|3514.83
#2024-04-12|3502.53
#2024-04-15|3519.59
#2024-04-16|3463.79
#2024-04-17|3490.48
#2024-04-18|3469.28
#2024-04-19|3474.50
#2024-04-22|3474.96
#2024-04-23|3475.72
#2024-04-24|3588.47
#2024-04-25|3592.71
#2024-04-26|3521.20
#2024-04-29|3610.98
#2024-04-30|3595.70
#2024-05-01|3555.74
#2024-05-02|3567.52
#2024-05-03|3657.44
#2024-05-06|3662.61
#2024-05-07|3665.52
#2024-05-08|3662.32
#2024-05-09|3611.36
#2024-05-10|3607.72
#2024-05-13|3581.88
#2024-05-14|3635.00
#2024-05-15|3630.11
#2024-05-16|3725.97
#2024-05-17|3714.59
#2024-05-20|3697.64
#2024-05-21|3649.54
#2024-05-22|3654.16
#2024-05-23|3670.16
#2024-05-24|3667.61
#2024-05-27|3660.09
#2024-05-28|3624.69
#2024-05-29|3672.24
#2024-05-30|3632.00
#2024-05-31|3662.48
#2024-06-03|3682.15
#2024-06-04|3767.30
#2024-06-05|3830.03
#2024-06-06|3782.64
#2024-06-07|3714.50
#2024-06-10|3647.11
#2024-06-11|3650.70
#2024-06-12|3724.17
#2024-06-13|3743.57
#2024-06-14|3743.96
#2024-06-17|3680.78
#2024-06-18|3726.59
#2024-06-19|3729.78
#2024-06-20|3754.56
#2024-06-21|3704.20
#2024-06-24|3656.34
#2024-06-25|3690.53
#2024-06-26|3694.05
#2024-06-27|3661.79
#2024-06-28|3661.49
#2024-07-01|3633.69
#2024-07-02|3595.89
#2024-07-03|3643.41
#2024-07-04|3631.93
#2024-07-05|3651.12
#2024-07-08|3673.29
#2024-07-09|3693.54
#2024-07-10|3764.23
#2024-07-11|3855.75
#2024-07-12|3850.88
#2024-07-15|3867.94
#2024-07-16|3847.82
#2024-07-17|3917.01
#2024-07-18|3902.56
#2024-07-19|3882.10
#2024-07-22|3921.50
#2024-07-23|3979.59
#2024-07-24|4025.82
#2024-07-25|3963.06
#2024-07-26|3927.41
#2024-07-29|3870.16
#2024-07-30|3939.13
#2024-07-31|3984.05
#2024-08-01|4035.11
#2024-08-02|4052.75
#2024-08-05|3936.05
#2024-08-06|3950.93
#2024-08-07|4080.58
#2024-08-08|4066.30
#2024-08-09|4052.78
#2024-08-12|4078.52
#2024-08-13|4075.33
#2024-08-14|4129.41
#2024-08-15|4175.71
#2024-08-16|4175.09
#2024-08-19|4228.42
#2024-08-20|4238.99
#2024-08-21|4212.08
#2024-08-22|4166.77
#2024-08-23|4449.72
#2024-08-26|4490.94
#2024-08-27|4441.84
#2024-08-28|4502.89
#2024-08-29|4424.37
#2024-08-30|4467.07
#2024-09-02|4553.40
#2024-09-03|4531.97
#2024-09-04|4578.47
#2024-09-05|4578.86
#2024-09-06|4561.76
#2024-09-09|4518.90
#2024-09-10|4530.86
#2024-09-11|4526.26
#2024-09-12|4655.97
#2024-09-13|4654.03
#2024-09-16|4649.60
#2024-09-17|4616.70
#2024-09-18|4596.81
#2024-09-19|4651.40
#2024-09-20|4533.02
#2024-09-23|4535.02
#2024-09-24|4447.61
#2024-09-25|4399.65
#2024-09-26|4568.28
#2024-09-27|4510.43
#2024-09-30|4467.41
#2024-10-01|4449.48
#2024-10-02|4433.97
#2024-10-03|4468.17
#2024-10-04|4457.64
#2024-10-07|4359.31
#2024-10-08|4392.77
#2024-10-09|4431.80
#2024-10-10|4486.52
#2024-10-11|4574.61
#2024-10-14|4515.86
#2024-10-15|4550.94
#2024-10-16|4443.55
#2024-10-17|4472.82
#2024-10-18|4506.63
#2024-10-21|4549.68
#2024-10-22|4494.53
#2024-10-23|4467.39
#2024-10-24|4487.50
#2024-10-25|4480.12
#2024-10-28|4460.73
#2024-10-29|4391.92
#2024-10-30|4373.28
#2024-10-31|4354.11
#2024-11-01|4363.99
#2024-11-04|4368.85
#2024-11-05|4420.94
#2024-11-06|4363.56
#2024-11-07|4423.42
#2024-11-08|4514.87
#2024-11-11|4502.86
#2024-11-12|4508.52
#2024-11-13|4419.52
#2024-11-14|4383.05
#2024-11-15|4365.91
#2024-11-18|4403.03
#2024-11-19|4476.14
#2024-11-20|4407.66
#2024-11-21|4401.26
#2024-11-22|4491.26
#2024-11-25|4563.74
#2024-11-26|4449.24
#2024-11-27|4551.60
#2024-11-28|4464.06
#2024-11-29|4497.22
#2024-12-02|4490.15
#2024-12-03|4503.87
#2024-12-04|4425.86
#2024-12-05|4373.70
#2024-12-06|4298.20
#2024-12-09|4344.27
#2024-12-10|4285.94
#2024-12-11|4292.03
#2024-12-12|4231.86
#2024-12-13|4249.78
#2024-12-16|4360.54
#2024-12-17|4352.62
#2024-12-18|4278.14
#2024-12-19|4213.72
#2024-12-20|4241.58
#2024-12-23|4234.65
#2024-12-24|4284.53
#2024-12-25|4284.53
#2024-12-26|4274.26
#2024-12-27|4340.50
#2024-12-30|4382.94
#2024-12-31|4282.54
#2025-01-01|4282.54
#2025-01-02|4282.54
#2025-01-03|4260.98
#2025-01-06|4293.16
#2025-01-07|4290.57
#2025-01-08|4286.71
#2025-01-09|4213.26
#2025-01-10|4181.67
#2025-01-13|4137.87
#2025-01-14|4235.84
#2025-01-15|4215.29
#2025-01-16|4231.44
#2025-01-17|4296.90
#2025-01-20|4340.23
#2025-01-21|4296.44
#2025-01-22|4300.87
#2025-01-23|4355.27
#2025-01-24|4344.40
#2025-01-27|4352.94
#2025-01-28|4302.30
#2025-01-29|4305.84
#2025-01-30|4306.20
#2025-01-31|4309.88
#2025-02-03|4095.65
#2025-02-04|4211.02
#2025-02-05|4161.43
#2025-02-06|4141.71
#2025-02-07|4169.29
#2025-02-10|4165.44
#2025-02-11|4182.03
#2025-02-12|4161.82
#2025-02-13|4177.45
#2025-02-14|4275.05
#2025-02-17|4274.20
#2025-02-18|4240.27
#2025-02-19|4196.29
#2025-02-20|4178.69
#2025-02-21|4167.95
#2025-02-24|4067.40
#2025-02-25|3934.56
#2025-02-26|3969.34
#2025-02-27|3927.96
#2025-02-28|3896.11
#2025-03-03|3878.28
#2025-03-04|3835.64
#2025-03-05|3954.70
#2025-03-06|3965.13
#2025-03-07|3958.22
#2025-03-10|4005.35
#2025-03-11|3957.06
#2025-03-12|3829.36
#2025-03-13|3795.15
#2025-03-14|3832.53
#2025-03-17|3856.12
#2025-03-18|3810.04
#2025-03-19|3800.02
#2025-03-20|3782.15
#2025-03-21|3761.35
#2025-03-24|3756.12
#2025-03-25|3787.34
#2025-03-26|3926.12
#2025-03-27|3903.33
#2025-03-28|3860.79
#2025-03-31|3809.64
#2025-04-01|3906.21
#2025-04-02|3968.01
#2025-04-03|3989.15
#2025-04-04|3845.86
#2025-04-07|3673.99
#2025-04-08|3709.86
#2025-04-09|3651.79
#2025-04-10|3911.92
#2025-04-11|3810.04
#2025-04-14|3903.03
#2025-04-15|3928.22
#2025-04-16|3931.58
#2025-04-17|3951.05
#2025-04-18|3951.05
#2025-04-21|3981.55
#2025-04-22|3879.57
#2025-04-23|3920.58
#2025-04-24|3938.35
#2025-04-25|3921.90
#2025-04-28|4023.49
#2025-04-29|3972.87
#2025-04-30|3923.25
#2025-05-01|3981.19
#2025-05-02|4080.97
#2025-05-05|4122.49
#2025-05-06|4118.04
#2025-05-07|4140.30
#2025-05-08|4062.64
#2025-05-09|4134.29
#2025-05-12|4060.63
#2025-05-13|4192.92
#2025-05-14|4200.96
#2025-05-15|4255.24
#2025-05-16|4217.46
#2025-05-19|4136.94
#2025-05-20|4090.45
#2025-05-21|4225.76
#2025-05-22|4188.99
#2025-05-23|4194.20
#2025-05-26|4213.97
#2025-05-27|4202.51
#2025-05-28|4093.20
#2025-05-29|4015.22
#2025-05-30|4139.44
#2025-06-02|4184.85
#2025-06-03|4180.36
#2025-06-04|4210.27
#2025-06-05|4270.82
#2025-06-06|4198.34
#2025-06-09|4194.07
#2025-06-10|4222.98
#2025-06-11|4212.20
#2025-06-12|4239.89
#2025-06-13|4191.33
#2025-06-16|4277.57
#2025-06-17|4209.53
#2025-06-18|4230.67
#2025-06-19|4151.64
#2025-06-20|4155.82
#2025-06-23|4155.40
#2025-06-24|4188.44
#2025-06-25|4202.80
#2025-06-26|4250.19
#2025-06-27|4266.39
#2025-06-30|4246.48
#2025-07-01|4392.70
#2025-07-02|4390.23
#2025-07-03|4304.46
#2025-07-04|4320.98
#2025-07-07|4264.21
#2025-07-08|4324.08
#2025-07-09|4321.82
#2025-07-10|4301.06
#2025-07-11|4255.09
#2025-07-14|4257.11
#2025-07-15|4210.16
#2025-07-16|4229.33
#2025-07-17|4293.18
#2025-07-18|4303.00
#2025-07-21|4348.94
#2025-07-22|4317.64
#2025-07-23|4322.64
#2025-07-24|4344.43
#2025-07-25|4333.13
#2025-07-28|4325.56
#2025-07-29|4319.07
#2025-07-30|4273.89
#2025-07-31|4275.92
#2025-08-01|4193.51
#2025-08-04|4187.56
#2025-08-05|4283.03
#2025-08-06|4309.35
#2025-08-07|4312.12
#2025-08-08|4285.73
#2025-08-11|4288.07
#2025-08-12|4255.87
#2025-08-13|4302.55
#2025-08-14|4284.01
#2025-08-15|4299.88
#2025-08-18|4281.07
#2025-08-19|4246.63
#2025-08-20|4240.37
#2025-08-21|4318.62
#2025-08-22|4268.26
#2025-08-25|4247.51
#2025-08-26|4177.97
#2025-08-27|4025.58
#2025-08-28|4002.09
#2025-08-29|4018.25
#2025-09-01|4075.78
#2025-09-02|4041.81
#2025-09-03|4032.38
#2025-09-04|4021.79
#2025-09-05|4091.20
#2025-09-08|4139.14
#2025-09-09|4135.10
#2025-09-10|4131.17
#2025-09-11|4111.96
#2025-09-12|4097.32
#2025-09-15|4063.02
#2025-09-16|4073.43
#2025-09-17|4069.36
#2025-09-18|3991.70
#2025-09-19|4071.95
#2025-09-22|4005.09
#2025-09-23|3971.23
#2025-09-24|3964.49
#2025-09-25|3834.79
#2025-09-26|3876.94
#2025-09-29|3887.27
#2025-09-30|3946.85
#2025-10-01|3985.71
#2025-10-02|3978.88
#2025-10-03|4026.40
#2025-10-06|4027.72
#2025-10-07|4063.44
#2025-10-08|4016.32
#2025-10-09|4004.42
#2025-10-10|3900.22
#2025-10-13|3853.96
#2025-10-14|3832.35
#2025-10-15|3855.37
#2025-10-16|3883.87
#2025-10-17|3794.47
#2025-10-20|3833.17
#2025-10-21|3825.41
#2025-10-22|3769.25
#2025-10-23|3833.09
#2025-10-24|3846.42
#2025-10-27|3861.16
#2025-10-28|3862.38
#2025-10-29|3894.62
#2025-10-30|3903.40
#2025-10-31|3934.00
#2025-11-03|3899.94
#2025-11-04|3894.32
#2025-11-05|3928.81
#2025-11-06|3934.68
#2025-11-07|3961.70
#2025-11-10|3946.14
#2025-11-11|3954.89
#2025-11-12|3992.20
#2025-11-13|3978.34
#2025-11-14|3957.34
#2025-11-17|3930.60
#2025-11-18|3869.54
#2025-11-19|3857.00
#2025-11-20|3895.72
#2025-11-21|3861.50
#2025-11-24|3898.23
#2025-11-25|3845.48
#2025-11-26|4018.75
#2025-11-27|3982.34
#2025-11-28|3981.12
#2025-12-01|3994.46
#2025-12-02|4029.39
#2025-12-03|4083.54
#2025-12-04|4061.62
#2025-12-05|4043.24
#2025-12-08|4036.65
#2025-12-09|4033.52
#2025-12-10|4019.56
#2025-12-11|4058.18
#2025-12-12|4020.33
#2025-12-15|4057.23
#2025-12-16|4047.54
#2025-12-17|3973.25
#2025-12-18|3949.93
#2025-12-19|3945.58
#2025-12-22|4064.01
#2025-12-23|4079.25
#2025-12-24|4091.74
#2025-12-25|4091.74
#2025-12-26|4089.63
#2025-12-29|4036.21
#2025-12-30|4040.92
#2025-12-31|4008.17
#2026-01-01|4008.17
#2026-01-02|4023.16
#2026-01-05|4027.21
#2026-01-06|4037.53
#2026-01-07|4125.27
#2026-01-08|4093.84
#2026-01-09|4051.18
#2026-01-12|4078.85
#2026-01-13|4080.94
#2026-01-14|4115.18
#2026-01-15|4071.82
#2026-01-16|4073.59
#2026-01-19|4057.61
#2026-01-20|4103.13
#2026-01-21|4070.98
#2026-01-22|4138.84
#2026-01-23|4152.86
#2026-01-26|4233.55
#2026-01-27|4210.23
#2026-01-28|4200.81
#2026-01-29|4182.95
#2026-01-30|4213.09
#2026-02-02|4165.83
#2026-02-03|4263.50
#2026-02-04|4247.49
#2026-02-05|4218.55
#2026-02-06|4245.72
#2026-02-09|4229.61
#2026-02-10|4286.43
#2026-02-11|4204.22
#2026-02-12|4210.45
#2026-02-13|3946.28
#2026-02-16|3931.86
#2026-02-17|3832.03
#2026-02-18|3924.72
#2026-02-19|3997.44
#2026-02-20|3950.41
#2026-02-23|4033.12
#2026-02-24|4087.32
#2026-02-25|4129.75
#2026-02-26|4208.99
#2026-02-27|4217.60
#2026-03-02|4154.31
#2026-03-03|4089.17
#2026-03-04|4137.36
#2026-03-05|4096.50
#2026-03-06|4020.53
#2026-03-09|3880.02
#2026-03-10|3920.14
#2026-03-11|3948.66
#2026-03-12|3909.53
#2026-03-13|3873.09
#2026-03-16|3868.91
#2026-03-17|3879.12
#2026-03-18|3868.47
#2026-03-19|3728.84
#2026-03-20|3681.35
#2026-03-23|3704.84
#2026-03-24|3621.54
#2026-03-25|3722.50
#2026-03-26|3694.88
#2026-03-27|3686.14
#2026-03-30|3547.60
#2026-03-31|3643.13
#2026-04-01|3664.42
#2026-04-02|3628.70