Table Data - Nasdaq US Benchmark Medical Supplies Net Total Return Index
| Title | Nasdaq US Benchmark Medical Supplies Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB20102015N |
| 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 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB20102015N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1060.36 |
| 2012-12-04 | 1064.40 |
| 2012-12-05 | 1059.93 |
| 2012-12-06 | 1059.62 |
| 2012-12-07 | 1065.27 |
| 2012-12-10 | 1071.02 |
| 2012-12-11 | 1078.56 |
| 2012-12-12 | 1075.73 |
| 2012-12-13 | 1071.53 |
| 2012-12-14 | 1072.13 |
| 2012-12-17 | 1081.09 |
| 2012-12-18 | 1088.66 |
| 2012-12-19 | 1085.06 |
| 2012-12-20 | 1094.98 |
| 2012-12-21 | 1089.71 |
| 2012-12-24 | 1085.56 |
| 2012-12-25 | . |
| 2012-12-26 | 1074.22 |
| 2012-12-27 | 1077.47 |
| 2012-12-28 | 1065.13 |
| 2012-12-31 | 1079.62 |
| 2013-01-01 | . |
| 2013-01-02 | 1100.92 |
| 2013-01-03 | 1103.91 |
| 2013-01-04 | 1108.22 |
| 2013-01-07 | 1114.28 |
| 2013-01-08 | 1113.86 |
| 2013-01-09 | 1120.15 |
| 2013-01-10 | 1120.59 |
| 2013-01-11 | 1120.10 |
| 2013-01-14 | 1116.79 |
| 2013-01-15 | 1109.74 |
| 2013-01-16 | 1108.51 |
| 2013-01-17 | 1114.25 |
| 2013-01-18 | 1120.54 |
| 2013-01-21 | . |
| 2013-01-22 | 1121.03 |
| 2013-01-23 | 1116.68 |
| 2013-01-24 | 1130.33 |
| 2013-01-25 | 1139.17 |
| 2013-01-28 | 1133.90 |
| 2013-01-29 | 1132.37 |
| 2013-01-30 | 1129.52 |
| 2013-01-31 | 1130.58 |
| 2013-02-01 | 1143.83 |
| 2013-02-04 | 1136.49 |
| 2013-02-05 | 1140.20 |
| 2013-02-06 | 1144.66 |
| 2013-02-07 | 1138.58 |
| 2013-02-08 | 1145.33 |
| 2013-02-11 | 1143.40 |
| 2013-02-12 | 1144.57 |
| 2013-02-13 | 1140.03 |
| 2013-02-14 | 1137.09 |
| 2013-02-15 | 1137.09 |
| 2013-02-18 | . |
| 2013-02-19 | 1141.83 |
| 2013-02-20 | 1128.46 |
| 2013-02-21 | 1115.87 |
| 2013-02-22 | 1125.32 |
| 2013-02-25 | 1118.98 |
| 2013-02-26 | 1119.11 |
| 2013-02-27 | 1129.11 |
| 2013-02-28 | 1131.07 |
| 2013-03-01 | 1137.90 |
| 2013-03-04 | 1140.33 |
| 2013-03-05 | 1155.06 |
| 2013-03-06 | 1153.73 |
| 2013-03-07 | 1150.09 |
| 2013-03-08 | 1161.54 |
| 2013-03-11 | 1161.40 |
| 2013-03-12 | 1159.59 |
| 2013-03-13 | 1162.74 |
| 2013-03-14 | 1168.34 |
| 2013-03-15 | 1158.00 |
| 2013-03-18 | 1149.40 |
| 2013-03-19 | 1150.95 |
| 2013-03-20 | 1161.75 |
| 2013-03-21 | 1157.32 |
| 2013-03-22 | 1166.05 |
| 2013-03-25 | 1163.96 |
| 2013-03-26 | 1174.18 |
| 2013-03-27 | 1178.89 |
| 2013-03-28 | 1188.11 |
| 2013-03-29 | . |
| 2013-04-01 | 1183.20 |
| 2013-04-02 | 1184.94 |
| 2013-04-03 | 1172.79 |
| 2013-04-04 | 1173.69 |
| 2013-04-05 | 1163.14 |
| 2013-04-08 | 1163.36 |
| 2013-04-09 | 1168.52 |
| 2013-04-10 | 1180.21 |
| 2013-04-11 | 1185.39 |
| 2013-04-12 | 1182.36 |
| 2013-04-15 | 1159.84 |
| 2013-04-16 | 1171.45 |
| 2013-04-17 | 1157.03 |
| 2013-04-18 | 1144.56 |
| 2013-04-19 | 1154.21 |
| 2013-04-22 | 1151.20 |
| 2013-04-23 | 1156.39 |
| 2013-04-24 | 1131.13 |
| 2013-04-25 | 1134.57 |
| 2013-04-26 | 1129.17 |
| 2013-04-29 | 1139.17 |
| 2013-04-30 | 1134.68 |
| 2013-05-01 | 1121.05 |
| 2013-05-02 | 1140.36 |
| 2013-05-03 | 1145.56 |
| 2013-05-06 | 1148.88 |
| 2013-05-07 | 1144.34 |
| 2013-05-08 | 1166.65 |
| 2013-05-09 | 1164.87 |
| 2013-05-10 | 1175.58 |
| 2013-05-13 | 1175.45 |
| 2013-05-14 | 1186.34 |
| 2013-05-15 | 1184.14 |
| 2013-05-16 | 1183.32 |
| 2013-05-17 | 1193.85 |
| 2013-05-20 | 1191.26 |
| 2013-05-21 | 1192.88 |
| 2013-05-22 | 1174.51 |
| 2013-05-23 | 1177.05 |
| 2013-05-24 | 1173.64 |
| 2013-05-27 | . |
| 2013-05-28 | 1186.34 |
| 2013-05-29 | 1171.46 |
| 2013-05-30 | 1180.26 |
| 2013-05-31 | 1166.40 |
| 2013-06-03 | 1171.33 |
| 2013-06-04 | 1163.65 |
| 2013-06-05 | 1154.26 |
| 2013-06-06 | 1162.34 |
| 2013-06-07 | 1175.67 |
| 2013-06-10 | 1182.62 |
| 2013-06-11 | 1176.51 |
| 2013-06-12 | 1173.78 |
| 2013-06-13 | 1191.76 |
| 2013-06-14 | 1188.17 |
| 2013-06-17 | 1195.97 |
| 2013-06-18 | 1198.47 |
| 2013-06-19 | 1178.49 |
| 2013-06-20 | 1151.18 |
| 2013-06-21 | 1165.42 |
| 2013-06-24 | 1163.48 |
| 2013-06-25 | 1165.70 |
| 2013-06-26 | 1168.79 |
| 2013-06-27 | 1171.59 |
| 2013-06-28 | 1170.81 |
| 2013-07-01 | 1182.13 |
| 2013-07-02 | 1172.90 |
| 2013-07-03 | 1170.31 |
| 2013-07-04 | . |
| 2013-07-05 | 1185.23 |
| 2013-07-08 | 1194.56 |
| 2013-07-09 | 1193.93 |
| 2013-07-10 | 1196.76 |
| 2013-07-11 | 1212.16 |
| 2013-07-12 | 1220.32 |
| 2013-07-15 | 1223.32 |
| 2013-07-16 | 1219.42 |
| 2013-07-17 | 1221.85 |
| 2013-07-18 | 1230.71 |
| 2013-07-19 | 1243.99 |
| 2013-07-22 | 1252.99 |
| 2013-07-23 | 1253.36 |
| 2013-07-24 | 1243.95 |
| 2013-07-25 | 1244.55 |
| 2013-07-26 | 1243.48 |
| 2013-07-29 | 1237.71 |
| 2013-07-30 | 1239.34 |
| 2013-07-31 | 1245.97 |
| 2013-08-01 | 1251.14 |
| 2013-08-02 | 1237.79 |
| 2013-08-05 | 1240.80 |
| 2013-08-06 | 1242.99 |
| 2013-08-07 | 1236.63 |
| 2013-08-08 | 1250.08 |
| 2013-08-09 | 1252.72 |
| 2013-08-12 | 1253.26 |
| 2013-08-13 | 1253.72 |
| 2013-08-14 | 1249.76 |
| 2013-08-15 | 1228.54 |
| 2013-08-16 | 1216.53 |
| 2013-08-19 | 1218.04 |
| 2013-08-20 | 1225.56 |
| 2013-08-21 | 1222.52 |
| 2013-08-22 | 1230.65 |
| 2013-08-23 | 1235.15 |
| 2013-08-26 | 1235.58 |
| 2013-08-27 | 1213.99 |
| 2013-08-28 | 1214.45 |
| 2013-08-29 | 1214.64 |
| 2013-08-30 | 1204.62 |
| 2013-09-02 | . |
| 2013-09-03 | 1205.69 |
| 2013-09-04 | 1216.95 |
| 2013-09-05 | 1219.79 |
| 2013-09-06 | 1221.88 |
| 2013-09-09 | 1233.78 |
| 2013-09-10 | 1241.27 |
| 2013-09-11 | 1250.15 |
| 2013-09-12 | 1239.76 |
| 2013-09-13 | 1239.68 |
| 2013-09-16 | 1245.03 |
| 2013-09-17 | 1247.20 |
| 2013-09-18 | 1250.86 |
| 2013-09-19 | 1251.86 |
| 2013-09-20 | 1243.93 |
| 2013-09-23 | 1243.69 |
| 2013-09-24 | 1237.76 |
| 2013-09-25 | 1209.90 |
| 2013-09-26 | 1213.06 |
| 2013-09-27 | 1210.79 |
| 2013-09-30 | 1209.34 |
| 2013-10-01 | 1219.75 |
| 2013-10-02 | 1210.59 |
| 2013-10-03 | 1204.49 |
| 2013-10-04 | 1212.85 |
| 2013-10-07 | 1203.71 |
| 2013-10-08 | 1195.42 |
| 2013-10-09 | 1205.20 |
| 2013-10-10 | 1221.52 |
| 2013-10-11 | 1234.72 |
| 2013-10-14 | 1243.90 |
| 2013-10-15 | 1234.39 |
| 2013-10-16 | 1252.38 |
| 2013-10-17 | 1261.01 |
| 2013-10-18 | 1267.36 |
| 2013-10-21 | 1266.21 |
| 2013-10-22 | 1266.57 |
| 2013-10-23 | 1276.58 |
| 2013-10-24 | 1272.53 |
| 2013-10-25 | 1271.46 |
| 2013-10-28 | 1278.76 |
| 2013-10-29 | 1282.02 |
| 2013-10-30 | 1273.10 |
| 2013-10-31 | 1271.66 |
| 2013-11-01 | 1267.37 |
| 2013-11-04 | 1276.46 |
| 2013-11-05 | 1265.83 |
| 2013-11-06 | 1266.50 |
| 2013-11-07 | 1263.05 |
| 2013-11-08 | 1274.64 |
| 2013-11-11 | 1276.82 |
| 2013-11-12 | 1278.03 |
| 2013-11-13 | 1281.36 |
| 2013-11-14 | 1288.96 |
| 2013-11-15 | 1298.15 |
| 2013-11-18 | 1291.06 |
| 2013-11-19 | 1295.06 |
| 2013-11-20 | 1296.08 |
| 2013-11-21 | 1304.10 |
| 2013-11-22 | 1302.18 |
| 2013-11-25 | 1300.79 |
| 2013-11-26 | 1301.33 |
| 2013-11-27 | 1307.87 |
| 2013-11-28 | . |
| 2013-11-29 | 1307.15 |
| 2013-12-02 | 1304.49 |
| 2013-12-03 | 1300.82 |
| 2013-12-04 | 1292.87 |
| 2013-12-05 | 1290.80 |
| 2013-12-06 | 1300.87 |
| 2013-12-09 | 1300.24 |
| 2013-12-10 | 1293.17 |
| 2013-12-11 | 1276.64 |
| 2013-12-12 | 1270.50 |
| 2013-12-13 | 1272.27 |
| 2013-12-16 | 1277.18 |
| 2013-12-17 | 1270.81 |
| 2013-12-18 | 1292.77 |
| 2013-12-19 | 1285.13 |
| 2013-12-20 | 1302.30 |
| 2013-12-23 | 1309.31 |
| 2013-12-24 | 1312.30 |
| 2013-12-25 | . |
| 2013-12-26 | 1313.36 |
| 2013-12-27 | 1314.87 |
| 2013-12-30 | 1315.09 |
| 2013-12-31 | 1316.73 |
| 2014-01-01 | . |
| 2014-01-02 | 1303.80 |
| 2014-01-03 | 1308.90 |
| 2014-01-06 | 1304.90 |
| 2014-01-07 | 1321.01 |
| 2014-01-08 | 1327.39 |
| 2014-01-09 | 1337.28 |
| 2014-01-10 | 1337.82 |
| 2014-01-13 | 1327.57 |
| 2014-01-14 | 1337.91 |
| 2014-01-15 | 1345.29 |
| 2014-01-16 | 1349.72 |
| 2014-01-17 | 1341.01 |
| 2014-01-20 | . |
| 2014-01-21 | 1341.45 |
| 2014-01-22 | 1337.79 |
| 2014-01-23 | 1328.08 |
| 2014-01-24 | 1300.66 |
| 2014-01-27 | 1287.13 |
| 2014-01-28 | 1298.35 |
| 2014-01-29 | 1292.42 |
| 2014-01-30 | 1305.27 |
| 2014-01-31 | 1298.15 |
| 2014-02-03 | 1257.18 |
| 2014-02-04 | 1266.35 |
| 2014-02-05 | 1275.11 |
| 2014-02-06 | 1272.58 |
| 2014-02-07 | 1291.32 |
| 2014-02-10 | 1302.85 |
| 2014-02-11 | 1319.97 |
| 2014-02-12 | 1319.57 |
| 2014-02-13 | 1330.29 |
| 2014-02-14 | 1329.64 |
| 2014-02-17 | . |
| 2014-02-18 | 1339.46 |
| 2014-02-19 | 1328.73 |
| 2014-02-20 | 1339.86 |
| 2014-02-21 | 1338.90 |
| 2014-02-24 | 1343.29 |
| 2014-02-25 | 1336.75 |
| 2014-02-26 | 1341.96 |
| 2014-02-27 | 1343.25 |
| 2014-02-28 | 1345.21 |
| 2014-03-03 | 1334.46 |
| 2014-03-04 | 1354.81 |
| 2014-03-05 | 1352.00 |
| 2014-03-06 | 1349.64 |
| 2014-03-07 | 1355.79 |
| 2014-03-10 | 1356.08 |
| 2014-03-11 | 1353.24 |
| 2014-03-12 | 1353.76 |
| 2014-03-13 | 1338.99 |
| 2014-03-14 | 1337.68 |
| 2014-03-17 | 1342.11 |
| 2014-03-18 | 1356.36 |
| 2014-03-19 | 1353.13 |
| 2014-03-20 | 1354.42 |
| 2014-03-21 | 1342.96 |
| 2014-03-24 | 1325.16 |
| 2014-03-25 | 1336.82 |
| 2014-03-26 | 1342.86 |
| 2014-03-27 | 1350.12 |
| 2014-03-28 | 1351.48 |
| 2014-03-31 | 1375.28 |
| 2014-04-01 | 1383.18 |
| 2014-04-02 | 1383.60 |
| 2014-04-03 | 1383.89 |
| 2014-04-04 | 1366.37 |
| 2014-04-07 | 1347.63 |
| 2014-04-08 | 1344.48 |
| 2014-04-09 | 1364.66 |
| 2014-04-10 | 1330.20 |
| 2014-04-11 | 1313.98 |
| 2014-04-14 | 1332.90 |
| 2014-04-15 | 1339.90 |
| 2014-04-16 | 1342.30 |
| 2014-04-17 | 1342.98 |
| 2014-04-18 | . |
| 2014-04-21 | 1346.40 |
| 2014-04-22 | 1345.29 |
| 2014-04-23 | 1338.72 |
| 2014-04-24 | 1335.27 |
| 2014-04-25 | 1326.75 |
| 2014-04-28 | 1334.66 |
| 2014-04-29 | 1333.30 |
| 2014-04-30 | 1335.69 |
| 2014-05-01 | 1349.34 |
| 2014-05-02 | 1354.99 |
| 2014-05-05 | 1361.61 |
| 2014-05-06 | 1355.37 |
| 2014-05-07 | 1363.95 |
| 2014-05-08 | 1365.95 |
| 2014-05-09 | 1379.71 |
| 2014-05-12 | 1395.48 |
| 2014-05-13 | 1390.18 |
| 2014-05-14 | 1382.51 |
| 2014-05-15 | 1371.55 |
| 2014-05-16 | 1378.16 |
| 2014-05-19 | 1382.09 |
| 2014-05-20 | 1368.52 |
| 2014-05-21 | 1374.99 |
| 2014-05-22 | 1371.15 |
| 2014-05-23 | 1373.59 |
| 2014-05-26 | . |
| 2014-05-27 | 1378.04 |
| 2014-05-28 | 1376.04 |
| 2014-05-29 | 1380.74 |
| 2014-05-30 | 1382.46 |
| 2014-06-02 | 1382.04 |
| 2014-06-03 | 1380.17 |
| 2014-06-04 | 1380.40 |
| 2014-06-05 | 1388.06 |
| 2014-06-06 | 1392.59 |
| 2014-06-09 | 1396.53 |
| 2014-06-10 | 1387.32 |
| 2014-06-11 | 1381.04 |
| 2014-06-12 | 1372.97 |
| 2014-06-13 | 1366.19 |
| 2014-06-16 | 1371.65 |
| 2014-06-17 | 1379.31 |
| 2014-06-18 | 1388.20 |
| 2014-06-19 | 1391.37 |
| 2014-06-20 | 1397.57 |
| 2014-06-23 | 1397.44 |
| 2014-06-24 | 1393.13 |
| 2014-06-25 | 1405.30 |
| 2014-06-26 | 1402.08 |
| 2014-06-27 | 1402.51 |
| 2014-06-30 | 1392.63 |
| 2014-07-01 | 1420.86 |
| 2014-07-02 | 1424.89 |
| 2014-07-03 | 1428.04 |
| 2014-07-04 | . |
| 2014-07-07 | 1419.87 |
| 2014-07-08 | 1414.31 |
| 2014-07-09 | 1420.32 |
| 2014-07-10 | 1422.51 |
| 2014-07-11 | 1424.40 |
| 2014-07-14 | 1425.95 |
| 2014-07-15 | 1419.92 |
| 2014-07-16 | 1416.42 |
| 2014-07-17 | 1399.69 |
| 2014-07-18 | 1413.06 |
| 2014-07-21 | 1404.49 |
| 2014-07-22 | 1414.41 |
| 2014-07-23 | 1422.72 |
| 2014-07-24 | 1424.85 |
| 2014-07-25 | 1421.60 |
| 2014-07-28 | 1428.09 |
| 2014-07-29 | 1423.42 |
| 2014-07-30 | 1436.57 |
| 2014-07-31 | 1409.65 |
| 2014-08-01 | 1410.07 |
| 2014-08-04 | 1414.13 |
| 2014-08-05 | 1408.30 |
| 2014-08-06 | 1409.09 |
| 2014-08-07 | 1398.99 |
| 2014-08-08 | 1408.32 |
| 2014-08-11 | 1409.80 |
| 2014-08-12 | 1410.10 |
| 2014-08-13 | 1427.25 |
| 2014-08-14 | 1427.69 |
| 2014-08-15 | 1420.67 |
| 2014-08-18 | 1432.69 |
| 2014-08-19 | 1435.58 |
| 2014-08-20 | 1430.64 |
| 2014-08-21 | 1432.37 |
| 2014-08-22 | 1424.67 |
| 2014-08-25 | 1430.64 |
| 2014-08-26 | 1437.09 |
| 2014-08-27 | 1429.99 |
| 2014-08-28 | 1423.57 |
| 2014-08-29 | 1428.80 |
| 2014-09-01 | . |
| 2014-09-02 | 1427.45 |
| 2014-09-03 | 1426.04 |
| 2014-09-04 | 1420.77 |
| 2014-09-05 | 1425.55 |
| 2014-09-08 | 1427.50 |
| 2014-09-09 | 1422.86 |
| 2014-09-10 | 1430.16 |
| 2014-09-11 | 1431.20 |
| 2014-09-12 | 1417.83 |
| 2014-09-15 | 1415.78 |
| 2014-09-16 | 1419.81 |
| 2014-09-17 | 1408.21 |
| 2014-09-18 | 1415.34 |
| 2014-09-19 | 1405.85 |
| 2014-09-22 | 1398.22 |
| 2014-09-23 | 1390.38 |
| 2014-09-24 | 1402.54 |
| 2014-09-25 | 1387.49 |
| 2014-09-26 | 1395.88 |
| 2014-09-29 | 1397.78 |
| 2014-09-30 | 1387.55 |
| 2014-10-01 | 1382.22 |
| 2014-10-02 | 1389.63 |
| 2014-10-03 | 1410.33 |
| 2014-10-06 | 1426.76 |
| 2014-10-07 | 1414.18 |
| 2014-10-08 | 1438.53 |
| 2014-10-09 | 1414.32 |
| 2014-10-10 | 1406.32 |
| 2014-10-13 | 1389.00 |
| 2014-10-14 | 1387.86 |
| 2014-10-15 | 1377.47 |
| 2014-10-16 | 1365.16 |
| 2014-10-17 | 1369.50 |
| 2014-10-20 | 1383.72 |
| 2014-10-21 | 1408.98 |
| 2014-10-22 | 1401.09 |
| 2014-10-23 | 1418.66 |
| 2014-10-24 | 1446.54 |
| 2014-10-27 | 1452.55 |
| 2014-10-28 | 1469.83 |
| 2014-10-29 | 1474.79 |
| 2014-10-30 | 1484.00 |
| 2014-10-31 | 1492.22 |
| 2014-11-03 | 1484.02 |
| 2014-11-04 | 1481.14 |
| 2014-11-05 | 1497.81 |
| 2014-11-06 | 1515.95 |
| 2014-11-07 | 1500.84 |
| 2014-11-10 | 1511.91 |
| 2014-11-11 | 1519.23 |
| 2014-11-12 | 1526.77 |
| 2014-11-13 | 1532.12 |
| 2014-11-14 | 1525.04 |
| 2014-11-17 | 1531.52 |
| 2014-11-18 | 1545.30 |
| 2014-11-19 | 1533.40 |
| 2014-11-20 | 1534.67 |
| 2014-11-21 | 1536.03 |
| 2014-11-24 | 1552.91 |
| 2014-11-25 | 1557.45 |
| 2014-11-26 | 1573.39 |
| 2014-11-27 | . |
| 2014-11-28 | 1577.13 |
| 2014-12-01 | 1572.92 |
| 2014-12-02 | 1585.45 |
| 2014-12-03 | 1589.38 |
| 2014-12-04 | 1587.52 |
| 2014-12-05 | 1588.81 |
| 2014-12-08 | 1589.50 |
| 2014-12-09 | 1592.90 |
| 2014-12-10 | 1562.98 |
| 2014-12-11 | 1572.82 |
| 2014-12-12 | 1554.03 |
| 2014-12-15 | 1536.07 |
| 2014-12-16 | 1528.42 |
| 2014-12-17 | 1563.00 |
| 2014-12-18 | 1593.45 |
| 2014-12-19 | 1596.89 |
| 2014-12-22 | 1599.68 |
| 2014-12-23 | 1586.38 |
| 2014-12-24 | 1593.02 |
| 2014-12-25 | . |
| 2014-12-26 | 1591.91 |
| 2014-12-29 | 1593.08 |
| 2014-12-30 | 1589.59 |
| 2014-12-31 | 1576.53 |
| 2015-01-01 | . |
| 2015-01-02 | 1573.02 |
| 2015-01-05 | 1560.33 |
| 2015-01-06 | 1550.69 |
| 2015-01-07 | 1580.86 |
| 2015-01-08 | 1614.32 |
| 2015-01-09 | 1603.01 |
| 2015-01-12 | 1609.58 |
| 2015-01-13 | 1603.80 |
| 2015-01-14 | 1598.57 |
| 2015-01-15 | 1582.76 |
| 2015-01-16 | 1593.18 |
| 2015-01-19 | . |
| 2015-01-20 | 1590.69 |
| 2015-01-21 | 1590.88 |
| 2015-01-22 | 1616.80 |
| 2015-01-23 | 1607.44 |
| 2015-01-26 | 1612.15 |
| 2015-01-27 | 1604.34 |
| 2015-01-28 | 1587.25 |
| 2015-01-29 | 1602.22 |
| 2015-01-30 | 1568.75 |
| 2015-02-02 | 1576.45 |
| 2015-02-03 | 1584.50 |
| 2015-02-04 | 1586.69 |
| 2015-02-05 | 1612.27 |
| 2015-02-06 | 1599.76 |
| 2015-02-09 | 1575.70 |
| 2015-02-10 | 1594.99 |
| 2015-02-11 | 1598.35 |
| 2015-02-12 | 1608.72 |
| 2015-02-13 | 1618.23 |
| 2015-02-16 | . |
| 2015-02-17 | 1611.97 |
| 2015-02-18 | 1611.13 |
| 2015-02-19 | 1605.31 |
| 2015-02-20 | 1618.93 |
| 2015-02-23 | 1624.72 |
| 2015-02-24 | 1627.49 |
| 2015-02-25 | 1625.63 |
| 2015-02-26 | 1630.38 |
| 2015-02-27 | 1624.05 |
| 2015-03-02 | 1639.67 |
| 2015-03-03 | 1625.63 |
| 2015-03-04 | 1629.18 |
| 2015-03-05 | 1635.74 |
| 2015-03-06 | 1611.14 |
| 2015-03-09 | 1616.46 |
| 2015-03-10 | 1603.37 |
| 2015-03-11 | 1598.95 |
| 2015-03-12 | 1613.23 |
| 2015-03-13 | 1606.42 |
| 2015-03-16 | 1638.49 |
| 2015-03-17 | 1632.61 |
| 2015-03-18 | 1642.53 |
| 2015-03-19 | 1649.14 |
| 2015-03-20 | 1649.65 |
| 2015-03-23 | 1649.69 |
| 2015-03-24 | 1640.70 |
| 2015-03-25 | 1619.12 |
| 2015-03-26 | 1615.47 |
| 2015-03-27 | 1631.65 |
| 2015-03-30 | 1647.95 |
| 2015-03-31 | 1636.71 |
| 2015-04-01 | 1616.66 |
| 2015-04-02 | 1623.10 |
| 2015-04-03 | . |
| 2015-04-06 | 1628.78 |
| 2015-04-07 | 1626.20 |
| 2015-04-08 | 1633.59 |
| 2015-04-09 | 1643.33 |
| 2015-04-10 | 1651.99 |
| 2015-04-13 | 1646.89 |
| 2015-04-14 | 1639.21 |
| 2015-04-15 | 1634.59 |
| 2015-04-16 | 1636.72 |
| 2015-04-17 | 1623.85 |
| 2015-04-20 | 1644.06 |
| 2015-04-21 | 1650.69 |
| 2015-04-22 | 1651.98 |
| 2015-04-23 | 1664.26 |
| 2015-04-24 | 1662.20 |
| 2015-04-27 | 1629.83 |
| 2015-04-28 | 1621.69 |
| 2015-04-29 | 1605.77 |
| 2015-04-30 | 1588.20 |
| 2015-05-01 | 1601.03 |
| 2015-05-04 | 1614.43 |
| 2015-05-05 | 1590.77 |
| 2015-05-06 | 1583.04 |
| 2015-05-07 | 1592.17 |
| 2015-05-08 | 1603.02 |
| 2015-05-11 | 1599.00 |
| 2015-05-12 | 1590.23 |
| 2015-05-13 | 1586.92 |
| 2015-05-14 | 1611.22 |
| 2015-05-15 | 1614.75 |
| 2015-05-18 | 1616.62 |
| 2015-05-19 | 1619.09 |
| 2015-05-20 | 1616.00 |
| 2015-05-21 | 1613.53 |
| 2015-05-22 | 1611.69 |
| 2015-05-25 | . |
| 2015-05-26 | 1597.58 |
| 2015-05-27 | 1611.40 |
| 2015-05-28 | 1613.40 |
| 2015-05-29 | 1609.32 |
| 2015-06-01 | 1617.13 |
| 2015-06-02 | 1615.31 |
| 2015-06-03 | 1620.82 |
| 2015-06-04 | 1607.86 |
| 2015-06-05 | 1605.79 |
| 2015-06-08 | 1599.46 |
| 2015-06-09 | 1589.42 |
| 2015-06-10 | 1616.06 |
| 2015-06-11 | 1635.08 |
| 2015-06-12 | 1626.83 |
| 2015-06-15 | 1619.95 |
| 2015-06-16 | 1630.75 |
| 2015-06-17 | 1638.78 |
| 2015-06-18 | 1661.90 |
| 2015-06-19 | 1667.66 |
| 2015-06-22 | 1673.91 |
| 2015-06-23 | 1675.47 |
| 2015-06-24 | 1665.24 |
| 2015-06-25 | 1673.00 |
| 2015-06-26 | 1677.76 |
| 2015-06-29 | 1653.10 |
| 2015-06-30 | 1654.54 |
| 2015-07-01 | 1663.63 |
| 2015-07-02 | 1653.41 |
| 2015-07-03 | . |
| 2015-07-06 | 1659.55 |
| 2015-07-07 | 1665.82 |
| 2015-07-08 | 1636.71 |
| 2015-07-09 | 1638.68 |
| 2015-07-10 | 1666.10 |
| 2015-07-13 | 1681.96 |
| 2015-07-14 | 1687.34 |
| 2015-07-15 | 1683.46 |
| 2015-07-16 | 1695.60 |
| 2015-07-17 | 1696.39 |
| 2015-07-20 | 1697.24 |
| 2015-07-21 | 1699.50 |
| 2015-07-22 | 1709.47 |
| 2015-07-23 | 1699.09 |
| 2015-07-24 | 1686.26 |
| 2015-07-27 | 1678.80 |
| 2015-07-28 | 1698.38 |
| 2015-07-29 | 1708.50 |
| 2015-07-30 | 1730.57 |
| 2015-07-31 | 1744.91 |
| 2015-08-03 | 1740.52 |
| 2015-08-04 | 1759.01 |
| 2015-08-05 | 1783.28 |
| 2015-08-06 | 1759.88 |
| 2015-08-07 | 1756.86 |
| 2015-08-10 | 1779.41 |
| 2015-08-11 | 1770.61 |
| 2015-08-12 | 1763.33 |
| 2015-08-13 | 1763.40 |
| 2015-08-14 | 1773.89 |
| 2015-08-17 | 1785.31 |
| 2015-08-18 | 1781.06 |
| 2015-08-19 | 1773.70 |
| 2015-08-20 | 1733.01 |
| 2015-08-21 | 1686.02 |
| 2015-08-24 | 1622.34 |
| 2015-08-25 | 1624.54 |
| 2015-08-26 | 1664.44 |
| 2015-08-27 | 1698.59 |
| 2015-08-28 | 1695.28 |
| 2015-08-31 | 1672.78 |
| 2015-09-01 | 1620.64 |
| 2015-09-02 | 1647.49 |
| 2015-09-03 | 1649.14 |
| 2015-09-04 | 1630.72 |
| 2015-09-07 | . |
| 2015-09-08 | 1657.73 |
| 2015-09-09 | 1633.79 |
| 2015-09-10 | 1646.96 |
| 2015-09-11 | 1662.84 |
| 2015-09-14 | 1668.98 |
| 2015-09-15 | 1681.21 |
| 2015-09-16 | 1684.75 |
| 2015-09-17 | 1697.11 |
| 2015-09-18 | 1686.62 |
| 2015-09-21 | 1679.00 |
| 2015-09-22 | 1662.30 |
| 2015-09-23 | 1663.68 |
| 2015-09-24 | 1649.45 |
| 2015-09-25 | 1612.09 |
| 2015-09-28 | 1545.56 |
| 2015-09-29 | 1548.55 |
| 2015-09-30 | 1572.82 |
| 2015-10-01 | 1582.62 |
| 2015-10-02 | 1615.43 |
| 2015-10-05 | 1612.15 |
| 2015-10-06 | 1570.04 |
| 2015-10-07 | 1583.12 |
| 2015-10-08 | 1586.69 |
| 2015-10-09 | 1591.57 |
| 2015-10-12 | 1603.18 |
| 2015-10-13 | 1581.17 |
| 2015-10-14 | 1572.01 |
| 2015-10-15 | 1620.48 |
| 2015-10-16 | 1634.56 |
| 2015-10-19 | 1639.66 |
| 2015-10-20 | 1627.81 |
| 2015-10-21 | 1627.17 |
| 2015-10-22 | 1608.95 |
| 2015-10-23 | 1637.59 |
| 2015-10-26 | 1642.13 |
| 2015-10-27 | 1664.15 |
| 2015-10-28 | 1685.48 |
| 2015-10-29 | 1683.48 |
| 2015-10-30 | 1683.96 |
| 2015-11-02 | 1709.93 |
| 2015-11-03 | 1706.46 |
| 2015-11-04 | 1716.24 |
| 2015-11-05 | 1715.58 |
| 2015-11-06 | 1726.79 |
| 2015-11-09 | 1713.10 |
| 2015-11-10 | 1715.80 |
| 2015-11-11 | 1706.49 |
| 2015-11-12 | 1673.94 |
| 2015-11-13 | 1677.41 |
| 2015-11-16 | 1698.86 |
| 2015-11-17 | 1699.49 |
| 2015-11-18 | 1712.73 |
| 2015-11-19 | 1700.96 |
| 2015-11-20 | 1713.40 |
| 2015-11-23 | 1711.46 |
| 2015-11-24 | 1719.80 |
| 2015-11-25 | 1726.36 |
| 2015-11-26 | . |
| 2015-11-27 | 1733.67 |
| 2015-11-30 | 1716.58 |
| 2015-12-01 | 1738.32 |
| 2015-12-02 | 1738.41 |
| 2015-12-03 | 1701.08 |
| 2015-12-04 | 1729.50 |
| 2015-12-07 | 1724.47 |
| 2015-12-08 | 1728.16 |
| 2015-12-09 | 1710.31 |
| 2015-12-10 | 1721.61 |
| 2015-12-11 | 1697.78 |
| 2015-12-14 | 1708.54 |
| 2015-12-15 | 1710.19 |
| 2015-12-16 | 1735.81 |
| 2015-12-17 | 1725.97 |
| 2015-12-18 | 1710.73 |
| 2015-12-21 | 1715.03 |
| 2015-12-22 | 1737.88 |
| 2015-12-23 | 1744.70 |
| 2015-12-24 | 1748.05 |
| 2015-12-25 | . |
| 2015-12-28 | 1746.66 |
| 2015-12-29 | 1763.57 |
| 2015-12-30 | 1752.17 |
| 2015-12-31 | 1738.47 |
| 2016-01-01 | . |
| 2016-01-04 | 1711.15 |
| 2016-01-05 | 1722.98 |
| 2016-01-06 | 1705.75 |
| 2016-01-07 | 1685.99 |
| 2016-01-08 | 1659.32 |
| 2016-01-11 | 1636.28 |
| 2016-01-12 | 1655.04 |
| 2016-01-13 | 1623.63 |
| 2016-01-14 | 1648.66 |
| 2016-01-15 | 1626.08 |
| 2016-01-18 | . |
| 2016-01-19 | 1632.10 |
| 2016-01-20 | 1628.24 |
| 2016-01-21 | 1632.67 |
| 2016-01-22 | 1668.40 |
| 2016-01-25 | 1665.26 |
| 2016-01-26 | 1679.06 |
| 2016-01-27 | 1660.17 |
| 2016-01-28 | 1624.41 |
| 2016-01-29 | 1666.22 |
| 2016-02-01 | 1698.86 |
| 2016-02-02 | 1687.30 |
| 2016-02-03 | 1686.93 |
| 2016-02-04 | 1679.73 |
| 2016-02-05 | 1640.59 |
| 2016-02-08 | 1591.36 |
| 2016-02-09 | 1599.12 |
| 2016-02-10 | 1632.85 |
| 2016-02-11 | 1612.81 |
| 2016-02-12 | 1641.19 |
| 2016-02-15 | . |
| 2016-02-16 | 1677.10 |
| 2016-02-17 | 1706.46 |
| 2016-02-18 | 1695.76 |
| 2016-02-19 | 1706.73 |
| 2016-02-22 | 1716.39 |
| 2016-02-23 | 1716.15 |
| 2016-02-24 | 1729.73 |
| 2016-02-25 | 1761.13 |
| 2016-02-26 | 1756.85 |
| 2016-02-29 | 1737.44 |
| 2016-03-01 | 1764.88 |
| 2016-03-02 | 1768.96 |
| 2016-03-03 | 1762.28 |
| 2016-03-04 | 1767.58 |
| 2016-03-07 | 1773.77 |
| 2016-03-08 | 1756.05 |
| 2016-03-09 | 1759.87 |
| 2016-03-10 | 1763.54 |
| 2016-03-11 | 1784.07 |
| 2016-03-14 | 1781.42 |
| 2016-03-15 | 1752.70 |
| 2016-03-16 | 1749.25 |
| 2016-03-17 | 1736.50 |
| 2016-03-18 | 1763.33 |
| 2016-03-21 | 1758.79 |
| 2016-03-22 | 1774.78 |
| 2016-03-23 | 1763.38 |
| 2016-03-24 | 1759.45 |
| 2016-03-25 | . |
| 2016-03-28 | 1766.39 |
| 2016-03-29 | 1807.53 |
| 2016-03-30 | 1812.51 |
| 2016-03-31 | 1810.59 |
| 2016-04-01 | 1828.40 |
| 2016-04-04 | 1869.70 |
| 2016-04-05 | 1840.59 |
| 2016-04-06 | 1876.23 |
| 2016-04-07 | 1855.34 |
| 2016-04-08 | 1852.93 |
| 2016-04-11 | 1848.62 |
| 2016-04-12 | 1863.67 |
| 2016-04-13 | 1883.82 |
| 2016-04-14 | 1882.88 |
| 2016-04-15 | 1886.19 |
| 2016-04-18 | 1902.04 |
| 2016-04-19 | 1892.91 |
| 2016-04-20 | 1901.50 |
| 2016-04-21 | 1896.22 |
| 2016-04-22 | 1904.91 |
| 2016-04-25 | 1907.63 |
| 2016-04-26 | 1911.53 |
| 2016-04-27 | 1922.32 |
| 2016-04-28 | 1899.22 |
| 2016-04-29 | 1884.80 |
| 2016-05-02 | 1898.16 |
| 2016-05-03 | 1885.59 |
| 2016-05-04 | 1882.20 |
| 2016-05-05 | 1900.23 |
| 2016-05-06 | 1905.55 |
| 2016-05-09 | 1914.28 |
| 2016-05-10 | 1930.79 |
| 2016-05-11 | 1926.36 |
| 2016-05-12 | 1919.36 |
| 2016-05-13 | 1907.32 |
| 2016-05-16 | 1933.73 |
| 2016-05-17 | 1895.83 |
| 2016-05-18 | 1897.68 |
| 2016-05-19 | 1878.01 |
| 2016-05-20 | 1892.02 |
| 2016-05-23 | 1885.73 |
| 2016-05-24 | 1916.95 |
| 2016-05-25 | 1914.09 |
| 2016-05-26 | 1911.11 |
| 2016-05-27 | 1921.20 |
| 2016-05-30 | . |
| 2016-05-31 | 1912.98 |
| 2016-06-01 | 1925.25 |
| 2016-06-02 | 1947.44 |
| 2016-06-03 | 1940.81 |
| 2016-06-06 | 1949.56 |
| 2016-06-07 | 1950.26 |
| 2016-06-08 | 1975.83 |
| 2016-06-09 | 1983.43 |
| 2016-06-10 | 1964.87 |
| 2016-06-13 | 1957.97 |
| 2016-06-14 | 1959.93 |
| 2016-06-15 | 1937.96 |
| 2016-06-16 | 1946.88 |
| 2016-06-17 | 1934.51 |
| 2016-06-20 | 1958.98 |
| 2016-06-21 | 1962.40 |
| 2016-06-22 | 1963.52 |
| 2016-06-23 | 1994.10 |
| 2016-06-24 | 1928.19 |
| 2016-06-27 | 1887.03 |
| 2016-06-28 | 1917.60 |
| 2016-06-29 | 1960.00 |
| 2016-06-30 | 1985.32 |
| 2016-07-01 | 1996.12 |
| 2016-07-04 | . |
| 2016-07-05 | 1996.46 |
| 2016-07-06 | 2014.20 |
| 2016-07-07 | 2021.87 |
| 2016-07-08 | 2048.87 |
| 2016-07-11 | 2050.24 |
| 2016-07-12 | 2050.67 |
| 2016-07-13 | 2048.25 |
| 2016-07-14 | 2051.94 |
| 2016-07-15 | 2038.20 |
| 2016-07-18 | 2036.76 |
| 2016-07-19 | 2038.59 |
| 2016-07-20 | 2053.06 |
| 2016-07-21 | 2038.43 |
| 2016-07-22 | 2040.65 |
| 2016-07-25 | 2032.12 |
| 2016-07-26 | 2061.96 |
| 2016-07-27 | 2065.66 |
| 2016-07-28 | 2074.04 |
| 2016-07-29 | 2087.40 |
| 2016-08-01 | 2095.45 |
| 2016-08-02 | 2102.06 |
| 2016-08-03 | 2099.90 |
| 2016-08-04 | 2072.70 |
| 2016-08-05 | 2081.54 |
| 2016-08-08 | 2067.86 |
| 2016-08-09 | 2080.09 |
| 2016-08-10 | 2084.76 |
| 2016-08-11 | 2098.17 |
| 2016-08-12 | 2083.81 |
| 2016-08-15 | 2087.36 |
| 2016-08-16 | 2068.28 |
| 2016-08-17 | 2060.43 |
| 2016-08-18 | 2073.71 |
| 2016-08-19 | 2084.20 |
| 2016-08-22 | 2083.98 |
| 2016-08-23 | 2085.21 |
| 2016-08-24 | 2059.94 |
| 2016-08-25 | 2066.77 |
| 2016-08-26 | 2080.35 |
| 2016-08-29 | 2098.43 |
| 2016-08-30 | 2094.61 |
| 2016-08-31 | 2088.73 |
| 2016-09-01 | 2089.25 |
| 2016-09-02 | 2099.07 |
| 2016-09-05 | . |
| 2016-09-06 | 2103.21 |
| 2016-09-07 | 2104.06 |
| 2016-09-08 | 2097.19 |
| 2016-09-09 | 2037.62 |
| 2016-09-12 | 2067.42 |
| 2016-09-13 | 2038.14 |
| 2016-09-14 | 2044.63 |
| 2016-09-15 | 2084.59 |
| 2016-09-16 | 2082.68 |
| 2016-09-19 | 2086.96 |
| 2016-09-20 | 2090.83 |
| 2016-09-21 | 2107.51 |
| 2016-09-22 | 2126.60 |
| 2016-09-23 | 2099.96 |
| 2016-09-26 | 2077.53 |
| 2016-09-27 | 2097.87 |
| 2016-09-28 | 2098.88 |
| 2016-09-29 | 2066.02 |
| 2016-09-30 | 2093.31 |
#2016-10-03|2080.05
#2016-10-04|2063.06
#2016-10-05|2075.25
#2016-10-06|2082.90
#2016-10-07|2091.50
#2016-10-10|2109.14
#2016-10-11|2050.96
#2016-10-12|2049.83
#2016-10-13|2049.46
#2016-10-14|2038.29
#2016-10-17|2033.98
#2016-10-18|2056.09
#2016-10-19|2049.40
#2016-10-20|2052.73
#2016-10-21|2039.64
#2016-10-24|2044.79
#2016-10-25|2021.75
#2016-10-26|1940.09
#2016-10-27|1914.06
#2016-10-28|1935.36
#2016-10-31|1945.45
#2016-11-01|1921.52
#2016-11-02|1916.77
#2016-11-03|1933.22
#2016-11-04|1951.11
#2016-11-07|1984.78
#2016-11-08|1995.56
#2016-11-09|1976.69
#2016-11-10|1986.66
#2016-11-11|1962.15
#2016-11-14|1912.60
#2016-11-15|1958.68
#2016-11-16|1967.60
#2016-11-17|1999.96
#2016-11-18|1986.53
#2016-11-21|1988.10
#2016-11-22|1951.71
#2016-11-23|1968.21
#2016-11-24| .
#2016-11-25|1977.23
#2016-11-28|1962.11
#2016-11-29|1962.28
#2016-11-30|1924.55
#2016-12-01|1891.55
#2016-12-02|1907.16
#2016-12-05|1911.08
#2016-12-06|1923.37
#2016-12-07|1930.01
#2016-12-08|1950.80
#2016-12-09|1971.01
#2016-12-12|1984.15
#2016-12-13|1988.07
#2016-12-14|1982.68
#2016-12-15|1993.95
#2016-12-16|1986.12
#2016-12-19|1980.38
#2016-12-20|1974.36
#2016-12-21|1976.49
#2016-12-22|1972.05
#2016-12-23|1984.06
#2016-12-26| .
#2016-12-27|1989.07
#2016-12-28|1971.77
#2016-12-29|1979.82
#2016-12-30|1974.51
#2017-01-02| .
#2017-01-03|1984.99
#2017-01-04|1996.93
#2017-01-05|1992.91
#2017-01-06|2005.76
#2017-01-09|2018.57
#2017-01-10|2039.95
#2017-01-11|2045.29
#2017-01-12|2033.89
#2017-01-13|2050.89
#2017-01-16| .
#2017-01-17|2047.17
#2017-01-18|2041.85
#2017-01-19|2027.57
#2017-01-20|2017.90
#2017-01-23|2006.15
#2017-01-24|2007.43
#2017-01-25|2028.23
#2017-01-26|2013.56
#2017-01-27|2047.78
#2017-01-30|2034.97
#2017-01-31|2059.20
#2017-02-01|2074.25
#2017-02-02|2063.91
#2017-02-03|2084.40
#2017-02-06|2071.94
#2017-02-07|2079.44
#2017-02-08|2074.87
#2017-02-09|2091.50
#2017-02-10|2092.77
#2017-02-13|2098.63
#2017-02-14|2099.87
#2017-02-15|2115.63
#2017-02-16|2111.45
#2017-02-17|2127.89
#2017-02-20| .
#2017-02-21|2144.56
#2017-02-22|2140.73
#2017-02-23|2152.59
#2017-02-24|2165.39
#2017-02-27|2163.41
#2017-02-28|2163.52
#2017-03-01|2188.66
#2017-03-02|2176.83
#2017-03-03|2170.86
#2017-03-06|2156.45
#2017-03-07|2155.21
#2017-03-08|2159.47
#2017-03-09|2180.62
#2017-03-10|2185.09
#2017-03-13|2196.23
#2017-03-14|2184.23
#2017-03-15|2202.38
#2017-03-16|2181.21
#2017-03-17|2198.12
#2017-03-20|2191.14
#2017-03-21|2171.22
#2017-03-22|2183.87
#2017-03-23|2185.71
#2017-03-24|2200.33
#2017-03-27|2203.90
#2017-03-28|2201.81
#2017-03-29|2203.96
#2017-03-30|2202.62
#2017-03-31|2200.35
#2017-04-03|2208.32
#2017-04-04|2192.99
#2017-04-05|2190.16
#2017-04-06|2195.87
#2017-04-07|2198.99
#2017-04-10|2197.39
#2017-04-11|2198.73
#2017-04-12|2194.61
#2017-04-13|2186.94
#2017-04-14| .
#2017-04-17|2200.97
#2017-04-18|2192.98
#2017-04-19|2209.58
#2017-04-20|2231.84
#2017-04-21|2222.94
#2017-04-24|2256.24
#2017-04-25|2263.94
#2017-04-26|2310.76
#2017-04-27|2328.73
#2017-04-28|2356.81
#2017-05-01|2357.05
#2017-05-02|2359.42
#2017-05-03|2344.70
#2017-05-04|2362.20
#2017-05-05|2365.87
#2017-05-08|2346.59
#2017-05-09|2342.27
#2017-05-10|2339.67
#2017-05-11|2344.89
#2017-05-12|2338.12
#2017-05-15|2357.85
#2017-05-16|2357.50
#2017-05-17|2328.99
#2017-05-18|2338.89
#2017-05-19|2350.03
#2017-05-22|2367.48
#2017-05-23|2374.77
#2017-05-24|2380.40
#2017-05-25|2396.28
#2017-05-26|2391.07
#2017-05-29| .
#2017-05-30|2400.95
#2017-05-31|2407.33
#2017-06-01|2444.94
#2017-06-02|2464.41
#2017-06-05|2459.76
#2017-06-06|2450.29
#2017-06-07|2464.23
#2017-06-08|2464.06
#2017-06-09|2442.45
#2017-06-12|2412.72
#2017-06-13|2434.36
#2017-06-14|2435.68
#2017-06-15|2431.79
#2017-06-16|2430.80
#2017-06-19|2472.91
#2017-06-20|2470.64
#2017-06-21|2477.45
#2017-06-22|2489.88
#2017-06-23|2503.32
#2017-06-26|2495.61
#2017-06-27|2479.09
#2017-06-28|2497.32
#2017-06-29|2469.08
#2017-06-30|2483.89
#2017-07-03|2472.93
#2017-07-04| .
#2017-07-05|2494.25
#2017-07-06|2463.73
#2017-07-07|2492.43
#2017-07-10|2480.54
#2017-07-11|2477.36
#2017-07-12|2498.71
#2017-07-13|2488.64
#2017-07-14|2515.13
#2017-07-17|2513.90
#2017-07-18|2514.76
#2017-07-19|2533.81
#2017-07-20|2539.03
#2017-07-21|2529.55
#2017-07-24|2536.96
#2017-07-25|2524.38
#2017-07-26|2507.99
#2017-07-27|2493.06
#2017-07-28|2505.44
#2017-07-31|2490.89
#2017-08-01|2479.77
#2017-08-02|2463.00
#2017-08-03|2462.24
#2017-08-04|2453.51
#2017-08-07|2468.66
#2017-08-08|2453.54
#2017-08-09|2438.22
#2017-08-10|2407.72
#2017-08-11|2424.81
#2017-08-14|2440.04
#2017-08-15|2439.30
#2017-08-16|2452.71
#2017-08-17|2422.27
#2017-08-18|2412.11
#2017-08-21|2422.39
#2017-08-22|2448.00
#2017-08-23|2422.80
#2017-08-24|2432.21
#2017-08-25|2430.77
#2017-08-28|2437.43
#2017-08-29|2432.06
#2017-08-30|2438.44
#2017-08-31|2468.26
#2017-09-01|2461.47
#2017-09-04| .
#2017-09-05|2464.54
#2017-09-06|2473.49
#2017-09-07|2485.90
#2017-09-08|2512.23
#2017-09-11|2539.98
#2017-09-12|2530.68
#2017-09-13|2499.70
#2017-09-14|2490.50
#2017-09-15|2494.47
#2017-09-18|2502.13
#2017-09-19|2472.40
#2017-09-20|2482.41
#2017-09-21|2454.80
#2017-09-22|2474.55
#2017-09-25|2466.22
#2017-09-26|2464.74
#2017-09-27|2470.43
#2017-09-28|2440.68
#2017-09-29|2464.62
#2017-10-02|2469.80
#2017-10-03|2449.64
#2017-10-04|2469.26
#2017-10-05|2484.47
#2017-10-06|2485.97
#2017-10-09|2457.57
#2017-10-10|2449.98
#2017-10-11|2462.29
#2017-10-12|2474.76
#2017-10-13|2470.03
#2017-10-16|2477.73
#2017-10-17|2493.32
#2017-10-18|2511.73
#2017-10-19|2522.26
#2017-10-20|2547.30
#2017-10-23|2550.66
#2017-10-24|2549.52
#2017-10-25|2515.91
#2017-10-26|2523.36
#2017-10-27|2552.66
#2017-10-30|2530.90
#2017-10-31|2540.43
#2017-11-01|2519.51
#2017-11-02|2551.07
#2017-11-03|2593.25
#2017-11-06|2565.99
#2017-11-07|2574.50
#2017-11-08|2586.16
#2017-11-09|2597.27
#2017-11-10|2562.98
#2017-11-13|2586.40
#2017-11-14|2584.56
#2017-11-15|2579.92
#2017-11-16|2621.27
#2017-11-17|2613.29
#2017-11-20|2615.31
#2017-11-21|2648.03
#2017-11-22|2638.09
#2017-11-23| .
#2017-11-24|2648.85
#2017-11-27|2659.64
#2017-11-28|2688.18
#2017-11-29|2689.55
#2017-11-30|2697.34
#2017-12-01|2672.45
#2017-12-04|2610.65
#2017-12-05|2607.30
#2017-12-06|2603.76
#2017-12-07|2623.07
#2017-12-08|2628.54
#2017-12-11|2622.10
#2017-12-12|2617.07
#2017-12-13|2625.25
#2017-12-14|2610.33
#2017-12-15|2636.72
#2017-12-18|2640.88
#2017-12-19|2644.11
#2017-12-20|2634.59
#2017-12-21|2602.82
#2017-12-22|2603.83
#2017-12-25| .
#2017-12-26|2604.43
#2017-12-27|2608.61
#2017-12-28|2611.18
#2017-12-29|2589.12
#2018-01-01| .
#2018-01-02|2632.56
#2018-01-03|2668.25
#2018-01-04|2671.73
#2018-01-05|2706.79
#2018-01-08|2723.12
#2018-01-09|2735.37
#2018-01-10|2707.05
#2018-01-11|2730.88
#2018-01-12|2751.37
#2018-01-15| .
#2018-01-16|2757.32
#2018-01-17|2779.51
#2018-01-18|2783.40
#2018-01-19|2809.88
#2018-01-22|2812.14
#2018-01-23|2807.64
#2018-01-24|2829.94
#2018-01-25|2863.68
#2018-01-26|2906.66
#2018-01-29|2892.29
#2018-01-30|2868.39
#2018-01-31|2848.93
#2018-02-01|2832.14
#2018-02-02|2803.18
#2018-02-05|2685.12
#2018-02-06|2703.71
#2018-02-07|2679.36
#2018-02-08|2568.89
#2018-02-09|2617.83
#2018-02-12|2638.63
#2018-02-13|2619.35
#2018-02-14|2674.47
#2018-02-15|2711.99
#2018-02-16|2715.74
#2018-02-19| .
#2018-02-20|2711.43
#2018-02-21|2707.79
#2018-02-22|2698.61
#2018-02-23|2731.64
#2018-02-26|2755.67
#2018-02-27|2746.44
#2018-02-28|2713.72
#2018-03-01|2650.04
#2018-03-02|2682.71
#2018-03-05|2701.93
#2018-03-06|2718.93
#2018-03-07|2745.90
#2018-03-08|2777.21
#2018-03-09|2818.92
#2018-03-12|2819.77
#2018-03-13|2805.83
#2018-03-14|2796.82
#2018-03-15|2797.79
#2018-03-16|2797.56
#2018-03-19|2753.72
#2018-03-20|2764.19
#2018-03-21|2750.06
#2018-03-22|2697.93
#2018-03-23|2649.92
#2018-03-26|2716.84
#2018-03-27|2672.22
#2018-03-28|2659.01
#2018-03-29|2702.17
#2018-03-30| .
#2018-04-02|2639.92
#2018-04-03|2665.75
#2018-04-04|2694.47
#2018-04-05|2717.32
#2018-04-06|2654.18
#2018-04-09|2674.89
#2018-04-10|2739.68
#2018-04-11|2715.83
#2018-04-12|2742.96
#2018-04-13|2737.55
#2018-04-16|2775.89
#2018-04-17|2811.38
#2018-04-18|2824.65
#2018-04-19|2789.36
#2018-04-20|2770.31
#2018-04-23|2782.26
#2018-04-24|2746.97
#2018-04-25|2741.41
#2018-04-26|2804.74
#2018-04-27|2810.51
#2018-04-30|2778.46
#2018-05-01|2806.58
#2018-05-02|2794.24
#2018-05-03|2783.55
#2018-05-04|2816.28
#2018-05-07|2814.15
#2018-05-08|2777.83
#2018-05-09|2787.98
#2018-05-10|2835.22
#2018-05-11|2853.29
#2018-05-14|2866.84
#2018-05-15|2840.23
#2018-05-16|2844.25
#2018-05-17|2842.50
#2018-05-18|2857.45
#2018-05-21|2889.01
#2018-05-22|2862.64
#2018-05-23|2888.87
#2018-05-24|2888.26
#2018-05-25|2882.70
#2018-05-28| .
#2018-05-29|2870.21
#2018-05-30|2907.41
#2018-05-31|2880.76
#2018-06-01|2928.36
#2018-06-04|2970.88
#2018-06-05|2968.41
#2018-06-06|2995.79
#2018-06-07|2968.54
#2018-06-08|2999.79
#2018-06-11|3017.69
#2018-06-12|3046.40
#2018-06-13|3052.86
#2018-06-14|3079.04
#2018-06-15|3077.97
#2018-06-18|3074.81
#2018-06-19|3065.38
#2018-06-20|3057.88
#2018-06-21|3055.53
#2018-06-22|3077.97
#2018-06-25|3028.47
#2018-06-26|3049.22
#2018-06-27|2993.15
#2018-06-28|3021.93
#2018-06-29|3017.84
#2018-07-02|3025.19
#2018-07-03|3025.91
#2018-07-04| .
#2018-07-05|3049.92
#2018-07-06|3081.76
#2018-07-09|3098.31
#2018-07-10|3103.19
#2018-07-11|3087.45
#2018-07-12|3125.16
#2018-07-13|3125.17
#2018-07-16|3098.66
#2018-07-17|3140.09
#2018-07-18|3131.44
#2018-07-19|3146.01
#2018-07-20|3161.73
#2018-07-23|3181.47
#2018-07-24|3174.38
#2018-07-25|3213.32
#2018-07-26|3185.87
#2018-07-27|3107.83
#2018-07-30|3088.02
#2018-07-31|3130.35
#2018-08-01|3117.51
#2018-08-02|3141.97
#2018-08-03|3147.27
#2018-08-06|3162.35
#2018-08-07|3128.37
#2018-08-08|3123.50
#2018-08-09|3117.26
#2018-08-10|3091.59
#2018-08-13|3078.82
#2018-08-14|3102.24
#2018-08-15|3081.42
#2018-08-16|3101.25
#2018-08-17|3123.94
#2018-08-20|3127.84
#2018-08-21|3135.98
#2018-08-22|3161.39
#2018-08-23|3164.12
#2018-08-24|3179.13
#2018-08-27|3204.51
#2018-08-28|3215.27
#2018-08-29|3242.66
#2018-08-30|3240.79
#2018-08-31|3250.51
#2018-09-03| .
#2018-09-04|3244.08
#2018-09-05|3206.02
#2018-09-06|3208.01
#2018-09-07|3201.83
#2018-09-10|3217.17
#2018-09-11|3239.52
#2018-09-12|3261.80
#2018-09-13|3280.76
#2018-09-14|3297.53
#2018-09-17|3246.83
#2018-09-18|3272.95
#2018-09-19|3271.52
#2018-09-20|3289.94
#2018-09-21|3291.80
#2018-09-24|3332.99
#2018-09-25|3346.03
#2018-09-26|3339.90
#2018-09-27|3340.58
#2018-09-28|3357.11
#2018-10-01|3355.97
#2018-10-02|3301.51
#2018-10-03|3256.41
#2018-10-04|3179.82
#2018-10-05|3173.16
#2018-10-08|3120.62
#2018-10-09|3114.63
#2018-10-10|3013.21
#2018-10-11|2977.88
#2018-10-12|3040.65
#2018-10-15|3009.67
#2018-10-16|3099.84
#2018-10-17|3115.35
#2018-10-18|3049.36
#2018-10-19|3003.46
#2018-10-22|3005.48
#2018-10-23|2982.24
#2018-10-24|2885.63
#2018-10-25|2861.37
#2018-10-26|2816.43
#2018-10-29|2802.49
#2018-10-30|2859.75
#2018-10-31|2833.67
#2018-11-01|2889.54
#2018-11-02|2882.10
#2018-11-05|2874.87
#2018-11-06|2900.16
#2018-11-07|2960.56
#2018-11-08|2992.14
#2018-11-09|2947.88
#2018-11-12|2851.71
#2018-11-13|2853.02
#2018-11-14|2852.87
#2018-11-15|2913.69
#2018-11-16|2955.63
#2018-11-19|2858.50
#2018-11-20|2839.22
#2018-11-21|2864.17
#2018-11-22| .
#2018-11-23|2870.10
#2018-11-26|2903.11
#2018-11-27|2910.04
#2018-11-28|2998.51
#2018-11-29|3002.77
#2018-11-30|3023.00
#2018-12-03|3052.23
#2018-12-04|2948.35
#2018-12-05| .
#2018-12-06|2946.15
#2018-12-07|2838.71
#2018-12-10|2881.70
#2018-12-11|2894.06
#2018-12-12|2908.58
#2018-12-13|2897.44
#2018-12-14|2832.34
#2018-12-17|2759.42
#2018-12-18|2762.88
#2018-12-19|2722.20
#2018-12-20|2661.17
#2018-12-21|2631.80
#2018-12-24|2569.47
#2018-12-25| .
#2018-12-26|2699.81
#2018-12-27|2739.87
#2018-12-28|2738.09
#2018-12-31|2774.48
#2019-01-01| .
#2019-01-02|2715.22
#2019-01-03|2630.94
#2019-01-04|2704.51
#2019-01-07|2726.46
#2019-01-08|2762.04
#2019-01-09|2818.35
#2019-01-10|2843.57
#2019-01-11|2826.37
#2019-01-14|2790.86
#2019-01-15|2867.75
#2019-01-16|2870.65
#2019-01-17|2901.47
#2019-01-18|2971.81
#2019-01-21| .
#2019-01-22|2947.78
#2019-01-23|2947.60
#2019-01-24|2968.61
#2019-01-25|3000.30
#2019-01-28|2968.53
#2019-01-29|2962.49
#2019-01-30|3014.24
#2019-01-31|3061.05
#2019-02-01|3027.84
#2019-02-04|3045.01
#2019-02-05|3031.49
#2019-02-06|3031.65
#2019-02-07|3005.37
#2019-02-08|3003.80
#2019-02-11|3026.81
#2019-02-12|3073.56
#2019-02-13|3071.21
#2019-02-14|3061.04
#2019-02-15|3101.35
#2019-02-18| .
#2019-02-19|3105.11
#2019-02-20|3104.08
#2019-02-21|3076.28
#2019-02-22|3091.45
#2019-02-25|3104.21
#2019-02-26|3074.90
#2019-02-27|3081.47
#2019-02-28|3082.81
#2019-03-01|3161.65
#2019-03-04|3124.98
#2019-03-05|3113.61
#2019-03-06|3060.25
#2019-03-07|3055.44
#2019-03-08|3045.94
#2019-03-11|3100.69
#2019-03-12|3125.22
#2019-03-13|3155.56
#2019-03-14|3147.73
#2019-03-15|3174.91
#2019-03-18|3172.45
#2019-03-19|3191.72
#2019-03-20|3177.18
#2019-03-21|3231.18
#2019-03-22|3148.13
#2019-03-25|3154.60
#2019-03-26|3185.95
#2019-03-27|3160.09
#2019-03-28|3185.43
#2019-03-29|3234.09
#2019-04-01|3240.58
#2019-04-02|3243.93
#2019-04-03|3236.22
#2019-04-04|3225.67
#2019-04-05|3235.18
#2019-04-08|3222.74
#2019-04-09|3214.22
#2019-04-10|3233.70
#2019-04-11|3232.38
#2019-04-12|3223.97
#2019-04-15|3218.67
#2019-04-16|3165.61
#2019-04-17|3010.10
#2019-04-18|3030.08
#2019-04-19| .
#2019-04-22|3043.52
#2019-04-23|3091.23
#2019-04-24|3095.48
#2019-04-25|3114.65
#2019-04-26|3156.44
#2019-04-29|3138.48
#2019-04-30|3173.52
#2019-05-01|3139.58
#2019-05-02|3191.77
#2019-05-03|3244.89
#2019-05-06|3252.02
#2019-05-07|3193.54
#2019-05-08|3189.34
#2019-05-09|3190.39
#2019-05-10|3178.93
#2019-05-13|3125.62
#2019-05-14|3151.20
#2019-05-15|3165.18
#2019-05-16|3183.68
#2019-05-17|3151.52
#2019-05-20|3141.13
#2019-05-21|3161.48
#2019-05-22|3172.05
#2019-05-23|3129.97
#2019-05-24|3146.96
#2019-05-27| .
#2019-05-28|3115.50
#2019-05-29|3093.10
#2019-05-30|3119.19
#2019-05-31|3091.94
#2019-06-03|3086.63
#2019-06-04|3165.89
#2019-06-05|3211.21
#2019-06-06|3220.50
#2019-06-07|3260.95
#2019-06-10|3308.35
#2019-06-11|3287.93
#2019-06-12|3308.53
#2019-06-13|3314.06
#2019-06-14|3297.25
#2019-06-17|3297.24
#2019-06-18|3338.53
#2019-06-19|3378.72
#2019-06-20|3404.35
#2019-06-21|3401.33
#2019-06-24|3390.65
#2019-06-25|3374.12
#2019-06-26|3332.66
#2019-06-27|3355.47
#2019-06-28|3384.66
#2019-07-01|3395.68
#2019-07-02|3375.83
#2019-07-03|3397.02
#2019-07-04| .
#2019-07-05|3396.34
#2019-07-08|3369.66
#2019-07-09|3392.16
#2019-07-10|3419.20
#2019-07-11|3442.11
#2019-07-12|3412.04
#2019-07-15|3417.19
#2019-07-16|3387.68
#2019-07-17|3401.89
#2019-07-18|3435.43
#2019-07-19|3415.08
#2019-07-22|3415.56
#2019-07-23|3434.83
#2019-07-24|3500.23
#2019-07-25|3426.22
#2019-07-26|3427.13
#2019-07-29|3447.59
#2019-07-30|3472.88
#2019-07-31|3421.65
#2019-08-01|3414.52
#2019-08-02|3385.79
#2019-08-05|3270.03
#2019-08-06|3339.80
#2019-08-07|3340.49
#2019-08-08|3403.15
#2019-08-09|3415.11
#2019-08-12|3377.65
#2019-08-13|3442.58
#2019-08-14|3345.26
#2019-08-15|3367.42
#2019-08-16|3408.39
#2019-08-19|3439.68
#2019-08-20|3423.60
#2019-08-21|3444.74
#2019-08-22|3433.98
#2019-08-23|3349.80
#2019-08-26|3382.96
#2019-08-27|3391.11
#2019-08-28|3412.78
#2019-08-29|3447.12
#2019-08-30|3442.40
#2019-09-02| .
#2019-09-03|3392.24
#2019-09-04|3409.80
#2019-09-05|3447.02
#2019-09-06|3456.90
#2019-09-09|3350.76
#2019-09-10|3356.89
#2019-09-11|3379.36
#2019-09-12|3398.81
#2019-09-13|3377.52
#2019-09-16|3363.38
#2019-09-17|3394.08
#2019-09-18|3381.45
#2019-09-19|3375.55
#2019-09-20|3389.63
#2019-09-23|3391.16
#2019-09-24|3364.16
#2019-09-25|3387.79
#2019-09-26|3369.58
#2019-09-27|3322.21
#2019-09-30|3369.04
#2019-10-01|3320.26
#2019-10-02|3285.67
#2019-10-03|3346.50
#2019-10-04|3390.05
#2019-10-07|3358.84
#2019-10-08|3288.41
#2019-10-09|3348.51
#2019-10-10|3363.83
#2019-10-11|3403.23
#2019-10-14|3395.06
#2019-10-15|3423.25
#2019-10-16|3406.02
#2019-10-17|3445.83
#2019-10-18|3449.82
#2019-10-21|3430.68
#2019-10-22|3373.57
#2019-10-23|3386.16
#2019-10-24|3349.37
#2019-10-25|3330.00
#2019-10-28|3381.19
#2019-10-29|3429.59
#2019-10-30|3432.92
#2019-10-31|3438.70
#2019-11-01|3458.97
#2019-11-04|3468.30
#2019-11-05|3383.91
#2019-11-06|3402.95
#2019-11-07|3424.79
#2019-11-08|3421.79
#2019-11-11|3412.02
#2019-11-12|3446.16
#2019-11-13|3476.57
#2019-11-14|3478.32
#2019-11-15|3514.66
#2019-11-18|3499.10
#2019-11-19|3532.77
#2019-11-20|3538.47
#2019-11-21|3545.76
#2019-11-22|3544.58
#2019-11-25|3582.83
#2019-11-26|3585.19
#2019-11-27|3617.20
#2019-11-28|3617.20
#2019-11-29|3594.28
#2019-12-02|3582.21
#2019-12-03|3575.62
#2019-12-04|3602.75
#2019-12-05|3603.42
#2019-12-06|3607.72
#2019-12-09|3553.13
#2019-12-10|3543.36
#2019-12-11|3558.95
#2019-12-12|3568.53
#2019-12-13|3584.09
#2019-12-16|3618.51
#2019-12-17|3625.33
#2019-12-18|3621.51
#2019-12-19|3610.48
#2019-12-20|3630.53
#2019-12-23|3664.83
#2019-12-24|3660.79
#2019-12-25| .
#2019-12-26|3643.89
#2019-12-27|3649.06
#2019-12-30|3621.04
#2019-12-31|3640.84
#2020-01-01| .
#2020-01-02|3664.67
#2020-01-03|3643.40
#2020-01-06|3681.95
#2020-01-07|3676.75
#2020-01-08|3695.29
#2020-01-09|3728.60
#2020-01-10|3726.29
#2020-01-13|3761.48
#2020-01-14|3771.68
#2020-01-15|3775.95
#2020-01-16|3802.42
#2020-01-17|3790.28
#2020-01-20| .
#2020-01-21|3803.37
#2020-01-22|3825.31
#2020-01-23|3774.53
#2020-01-24|3752.01
#2020-01-27|3742.33
#2020-01-28|3772.10
#2020-01-29|3769.96
#2020-01-30|3769.29
#2020-01-31|3669.10
#2020-02-03|3688.60
#2020-02-04|3758.37
#2020-02-05|3787.11
#2020-02-06|3720.65
#2020-02-07|3657.49
#2020-02-10|3675.67
#2020-02-11|3716.59
#2020-02-12|3695.26
#2020-02-13|3727.12
#2020-02-14|3798.70
#2020-02-17| .
#2020-02-18|3782.24
#2020-02-19|3821.05
#2020-02-20|3791.32
#2020-02-21|3758.48
#2020-02-24|3658.08
#2020-02-25|3553.44
#2020-02-26|3533.90
#2020-02-27|3457.35
#2020-02-28|3398.15
#2020-03-02|3521.11
#2020-03-03|3427.92
#2020-03-04|3564.86
#2020-03-05|3469.06
#2020-03-06|3423.67
#2020-03-09|3234.74
#2020-03-10|3387.72
#2020-03-11|3240.10
#2020-03-12|3048.16
#2020-03-13|3180.47
#2020-03-16|2826.41
#2020-03-17|2996.58
#2020-03-18|2888.46
#2020-03-19|2863.24
#2020-03-20|2767.38
#2020-03-23|2634.42
#2020-03-24|2846.96
#2020-03-25|2911.20
#2020-03-26|3105.22
#2020-03-27|3068.14
#2020-03-30|3157.38
#2020-03-31|3139.91
#2020-04-01|2995.76
#2020-04-02|3117.14
#2020-04-03|3074.09
#2020-04-06|3246.18
#2020-04-07|3193.72
#2020-04-08|3323.40
#2020-04-09|3396.21
#2020-04-10|3396.21
#2020-04-13|3348.08
#2020-04-14|3431.91
#2020-04-15|3417.95
#2020-04-16|3492.89
#2020-04-17|3599.86
#2020-04-20|3604.92
#2020-04-21|3477.96
#2020-04-22|3553.82
#2020-04-23|3585.45
#2020-04-24|3650.34
#2020-04-27|3681.41
#2020-04-28|3589.70
#2020-04-29|3670.66
#2020-04-30|3604.93
#2020-05-01|3546.70
#2020-05-04|3566.68
#2020-05-05|3648.67
#2020-05-06|3645.41
#2020-05-07|3714.33
#2020-05-08|3697.51
#2020-05-11|3805.19
#2020-05-12|3701.42
#2020-05-13|3664.10
#2020-05-14|3687.76
#2020-05-15|3697.89
#2020-05-18|3775.44
#2020-05-19|3738.93
#2020-05-20|3715.61
#2020-05-21|3679.55
#2020-05-22|3704.45
#2020-05-25|3704.45
#2020-05-26|3649.15
#2020-05-27|3663.95
#2020-05-28|3728.67
#2020-05-29|3792.02
#2020-06-01|3791.82
#2020-06-02|3808.17
#2020-06-03|3798.89
#2020-06-04|3712.18
#2020-06-05|3802.69
#2020-06-08|3848.66
#2020-06-09|3761.57
#2020-06-10|3751.43
#2020-06-11|3544.79
#2020-06-12|3581.08
#2020-06-15|3670.98
#2020-06-16|3715.03
#2020-06-17|3726.10
#2020-06-18|3710.81
#2020-06-19|3733.12
#2020-06-22|3726.45
#2020-06-23|3756.26
#2020-06-24|3647.73
#2020-06-25|3678.78
#2020-06-26|3664.16
#2020-06-29|3690.24
#2020-06-30|3782.53
#2020-07-01|3798.52
#2020-07-02|3832.89
#2020-07-03| .
#2020-07-06|3885.63
#2020-07-07|3839.21
#2020-07-08|3850.76
#2020-07-09|3884.07
#2020-07-10|3871.55
#2020-07-13|3804.84
#2020-07-14|3915.56
#2020-07-15|4010.74
#2020-07-16|3965.99
#2020-07-17|4059.86
#2020-07-20|4073.07
#2020-07-21|4108.99
#2020-07-22|4137.13
#2020-07-23|4106.04
#2020-07-24|4101.45
#2020-07-27|4144.49
#2020-07-28|4097.18
#2020-07-29|4174.55
#2020-07-30|4151.70
#2020-07-31|4190.96
#2020-08-03|4199.05
#2020-08-04|4170.00
#2020-08-05|4213.44
#2020-08-06|4087.05
#2020-08-07|4075.57
#2020-08-10|4029.95
#2020-08-11|4016.00
#2020-08-12|4087.10
#2020-08-13|4137.22
#2020-08-14|4077.54
#2020-08-17|4112.95
#2020-08-18|4125.98
#2020-08-19|4089.61
#2020-08-20|4074.92
#2020-08-21|4058.18
#2020-08-24|4041.38
#2020-08-25|4088.51
#2020-08-26|4085.41
#2020-08-27|4082.59
#2020-08-28|4055.83
#2020-08-31|4097.08
#2020-09-01|4082.78
#2020-09-02|4191.78
#2020-09-03|4016.56
#2020-09-04|3960.97
#2020-09-07| .
#2020-09-08|3917.93
#2020-09-09|4008.34
#2020-09-10|3973.83
#2020-09-11|3952.95
#2020-09-14|3991.18
#2020-09-15|3968.70
#2020-09-16|3967.67
#2020-09-17|3953.81
#2020-09-18|3965.64
#2020-09-21|3906.12
#2020-09-22|3862.66
#2020-09-23|3789.08
#2020-09-24|3748.34
#2020-09-25|3830.76
#2020-09-28|3862.36
#2020-09-29|3869.37
#2020-09-30|3943.55
#2020-10-01|3912.26
#2020-10-02|3906.60
#2020-10-05|4003.45
#2020-10-06|3971.22
#2020-10-07|4059.56
#2020-10-08|4083.80
#2020-10-09|4130.35
#2020-10-12|4167.49
#2020-10-13|4128.95
#2020-10-14|4117.47
#2020-10-15|4132.17
#2020-10-16|4140.19
#2020-10-19|4090.41
#2020-10-20|4097.71
#2020-10-21|4085.74
#2020-10-22|4238.51
#2020-10-23|4276.07
#2020-10-26|4218.29
#2020-10-27|4214.90
#2020-10-28|4059.82
#2020-10-29|4025.51
#2020-10-30|3980.18
#2020-11-02|4044.03
#2020-11-03|4113.40
#2020-11-04|4173.20
#2020-11-05|4233.82
#2020-11-06|4224.83
#2020-11-09|4335.04
#2020-11-10|4286.52
#2020-11-11|4273.75
#2020-11-12|4237.32
#2020-11-13|4292.16
#2020-11-16|4293.92
#2020-11-17|4309.63
#2020-11-18|4236.06
#2020-11-19|4236.07
#2020-11-20|4236.00
#2020-11-23|4252.97
#2020-11-24|4266.78
#2020-11-25|4240.00
#2020-11-26|4240.00
#2020-11-27|4281.22
#2020-11-30|4306.13
#2020-12-01|4337.15
#2020-12-02|4388.38
#2020-12-03|4367.48
#2020-12-04|4453.87
#2020-12-07|4412.91
#2020-12-08|4435.95
#2020-12-09|4411.58
#2020-12-10|4459.01
#2020-12-11|4413.85
#2020-12-14|4387.90
#2020-12-15|4465.49
#2020-12-16|4464.22
#2020-12-17|4537.82
#2020-12-18|4564.05
#2020-12-21|4531.23
#2020-12-22|4562.82
#2020-12-23|4544.92
#2020-12-24|4575.90
#2020-12-25|4575.90
#2020-12-28|4573.65
#2020-12-29|4556.10
#2020-12-30|4555.38
#2020-12-31|4613.68
#2021-01-01|4613.68
#2021-01-04|4580.72
#2021-01-05|4626.60
#2021-01-06|4666.70
#2021-01-07|4721.78
#2021-01-08|4769.00
#2021-01-11|4740.22
#2021-01-12|4749.14
#2021-01-13|4771.84
#2021-01-14|4726.81
#2021-01-15|4761.59
#2021-01-18|4761.59
#2021-01-19|4755.63
#2021-01-20|4799.32
#2021-01-21|4733.68
#2021-01-22|4707.91
#2021-01-25|4729.93
#2021-01-26|4703.28
#2021-01-27|4559.64
#2021-01-28|4614.92
#2021-01-29|4615.52
#2021-02-01|4647.53
#2021-02-02|4703.34
#2021-02-03|4694.71
#2021-02-04|4796.13
#2021-02-05|4809.81
#2021-02-08|4826.20
#2021-02-09|4823.73
#2021-02-10|4818.00
#2021-02-11|4833.94
#2021-02-12|4857.36
#2021-02-15|4857.36
#2021-02-16|4859.89
#2021-02-17|4793.94
#2021-02-18|4771.43
#2021-02-19|4686.86
#2021-02-22|4624.24
#2021-02-23|4641.13
#2021-02-24|4663.81
#2021-02-25|4609.70
#2021-02-26|4579.09
#2021-03-01|4680.96
#2021-03-02|4657.16
#2021-03-03|4543.83
#2021-03-04|4447.31
#2021-03-05|4542.38
#2021-03-08|4479.73
#2021-03-09|4533.67
#2021-03-10|4528.84
#2021-03-11|4592.88
#2021-03-12|4584.73
#2021-03-15|4648.11
#2021-03-16|4598.86
#2021-03-17|4584.15
#2021-03-18|4503.93
#2021-03-19|4541.67
#2021-03-22|4571.51
#2021-03-23|4519.61
#2021-03-24|4496.01
#2021-03-25|4531.06
#2021-03-26|4605.45
#2021-03-29|4587.93
#2021-03-30|4606.95
#2021-03-31|4641.85
#2021-04-01|4650.02
#2021-04-02|4650.02
#2021-04-05|4709.93
#2021-04-06|4713.78
#2021-04-07|4683.05
#2021-04-08|4719.43
#2021-04-09|4794.45
#2021-04-12|4797.37
#2021-04-13|4837.74
#2021-04-14|4825.66
#2021-04-15|4914.39
#2021-04-16|4948.22
#2021-04-19|4924.10
#2021-04-20|4909.89
#2021-04-21|5036.20
#2021-04-22|5037.64
#2021-04-23|5074.65
#2021-04-26|5063.97
#2021-04-27|5063.88
#2021-04-28|5056.74
#2021-04-29|4995.40
#2021-04-30|4969.46
#2021-05-03|4997.63
#2021-05-04|4955.76
#2021-05-05|4892.46
#2021-05-06|4877.13
#2021-05-07|4920.03
#2021-05-10|4860.47
#2021-05-11|4816.38
#2021-05-12|4725.98
#2021-05-13|4760.51
#2021-05-14|4813.57
#2021-05-17|4784.44
#2021-05-18|4799.98
#2021-05-19|4803.26
#2021-05-20|4884.89
#2021-05-21|4898.93
#2021-05-24|4943.16
#2021-05-25|4939.31
#2021-05-26|4937.80
#2021-05-27|4920.97
#2021-05-28|4930.35
#2021-05-31|4930.35
#2021-06-01|4890.06
#2021-06-02|4819.39
#2021-06-03|4836.36
#2021-06-04|4880.04
#2021-06-07|4876.44
#2021-06-08|4901.90
#2021-06-09|4922.50
#2021-06-10|5016.99
#2021-06-11|5013.42
#2021-06-14|5013.52
#2021-06-15|4993.31
#2021-06-16|4988.70
#2021-06-17|5025.17
#2021-06-18|4979.23
#2021-06-21|5047.94
#2021-06-22|5062.14
#2021-06-23|5055.10
#2021-06-24|5059.19
#2021-06-25|5079.52
#2021-06-28|5088.38
#2021-06-29|5102.13
#2021-06-30|5073.96
#2021-07-01|5136.97
#2021-07-02|5167.19
#2021-07-05|5167.19
#2021-07-06|5153.37
#2021-07-07|5205.44
#2021-07-08|5195.29
#2021-07-09|5209.40
#2021-07-12|5217.61
#2021-07-13|5186.76
#2021-07-14|5147.48
#2021-07-15|5092.99
#2021-07-16|5112.01
#2021-07-19|5021.69
#2021-07-20|5121.47
#2021-07-21|5130.61
#2021-07-22|5173.69
#2021-07-23|5239.48
#2021-07-26|5210.34
#2021-07-27|5248.53
#2021-07-28|5258.89
#2021-07-29|5379.82
#2021-07-30|5426.27
#2021-08-02|5447.80
#2021-08-03|5448.18
#2021-08-04|5420.04
#2021-08-05|5344.76
#2021-08-06|5328.49
#2021-08-09|5285.01
#2021-08-10|5222.99
#2021-08-11|5229.47
#2021-08-12|5309.50
#2021-08-13|5313.63
#2021-08-16|5367.68
#2021-08-17|5409.50
#2021-08-18|5347.20
#2021-08-19|5380.15
#2021-08-20|5416.91
#2021-08-23|5426.98
#2021-08-24|5463.33
#2021-08-25|5452.79
#2021-08-26|5421.75
#2021-08-27|5453.64
#2021-08-30|5494.58
#2021-08-31|5504.52
#2021-09-01|5553.82
#2021-09-02|5624.60
#2021-09-03|5633.90
#2021-09-06|5633.90
#2021-09-07|5619.87
#2021-09-08|5692.97
#2021-09-09|5643.15
#2021-09-10|5601.90
#2021-09-13|5545.12
#2021-09-14|5587.92
#2021-09-15|5622.06
#2021-09-16|5642.91
#2021-09-17|5604.92
#2021-09-20|5532.26
#2021-09-21|5540.30
#2021-09-22|5575.15
#2021-09-23|5607.12
#2021-09-24|5593.16
#2021-09-27|5479.46
#2021-09-28|5356.46
#2021-09-29|5363.83
#2021-09-30|5294.05
#2021-10-01|5298.16
#2021-10-04|5150.58
#2021-10-05|5206.81
#2021-10-06|5228.07
#2021-10-07|5250.88
#2021-10-08|5163.73
#2021-10-11|5110.60
#2021-10-12|5087.40
#2021-10-13|5061.41
#2021-10-14|5129.33
#2021-10-15|5116.50
#2021-10-18|5093.58
#2021-10-19|5176.44
#2021-10-20|5238.55
#2021-10-21|5238.34
#2021-10-22|5243.40
#2021-10-25|5227.83
#2021-10-26|5229.45
#2021-10-27|5199.71
#2021-10-28|5226.96
#2021-10-29|5295.57
#2021-11-01|5320.65
#2021-11-02|5352.52
#2021-11-03|5390.37
#2021-11-04|5356.90
#2021-11-05|5352.16
#2021-11-08|5417.75
#2021-11-09|5403.73
#2021-11-10|5362.66
#2021-11-11|5303.02
#2021-11-12|5329.21
#2021-11-15|5325.99
#2021-11-16|5393.30
#2021-11-17|5395.66
#2021-11-18|5359.05
#2021-11-19|5352.06
#2021-11-22|5282.79
#2021-11-23|5217.02
#2021-11-24|5218.21
#2021-11-25|5218.21
#2021-11-26|5122.20
#2021-11-29|5138.38
#2021-11-30|5014.25
#2021-12-01|4984.47
#2021-12-02|5068.23
#2021-12-03|5053.46
#2021-12-06|5139.32
#2021-12-07|5267.37
#2021-12-08|5322.93
#2021-12-09|5294.83
#2021-12-10|5290.14
#2021-12-13|5276.52
#2021-12-14|5160.72
#2021-12-15|5240.22
#2021-12-16|5250.82
#2021-12-17|5314.56
#2021-12-20|5228.75
#2021-12-21|5351.82
#2021-12-22|5435.01
#2021-12-23|5466.15
#2021-12-24|5466.15
#2021-12-27|5537.21
#2021-12-28|5502.31
#2021-12-29|5537.44
#2021-12-30|5560.17
#2021-12-31|5530.82
#2022-01-03|5474.46
#2022-01-04|5391.10
#2022-01-05|5233.48
#2022-01-06|5185.80
#2022-01-07|5128.72
#2022-01-10|5160.39
#2022-01-11|5233.17
#2022-01-12|5203.48
#2022-01-13|5108.19
#2022-01-14|5070.50
#2022-01-17|5070.50
#2022-01-18|4949.72
#2022-01-19|4977.96
#2022-01-20|4946.90
#2022-01-21|4855.01
#2022-01-24|4868.25
#2022-01-25|4789.17
#2022-01-26|4737.45
#2022-01-27|4647.92
#2022-01-28|4759.48
#2022-01-31|4868.47
#2022-02-01|4896.30
#2022-02-02|4974.32
#2022-02-03|4989.57
#2022-02-04|4964.70
#2022-02-07|4961.62
#2022-02-08|5049.57
#2022-02-09|5136.38
#2022-02-10|5059.64
#2022-02-11|4975.32
#2022-02-14|4927.85
#2022-02-15|5040.84
#2022-02-16|5040.71
#2022-02-17|4913.76
#2022-02-18|4862.61
#2022-02-21|4862.61
#2022-02-22|4865.37
#2022-02-23|4847.16
#2022-02-24|4981.40
#2022-02-25|5105.93
#2022-02-28|5063.78
#2022-03-01|5030.15
#2022-03-02|5041.05
#2022-03-03|5036.16
#2022-03-04|5004.98
#2022-03-07|4892.40
#2022-03-08|4707.45
#2022-03-09|4837.62
#2022-03-10|4780.04
#2022-03-11|4668.45
#2022-03-14|4638.09
#2022-03-15|4744.54
#2022-03-16|4882.96
#2022-03-17|4960.53
#2022-03-18|5010.20
#2022-03-21|4992.67
#2022-03-22|5034.53
#2022-03-23|4883.47
#2022-03-24|4924.58
#2022-03-25|4952.06
#2022-03-28|5002.62
#2022-03-29|5083.08
#2022-03-30|5071.48
#2022-03-31|5030.83
#2022-04-01|5129.26
#2022-04-04|5040.69
#2022-04-05|5030.89
#2022-04-06|5046.71
#2022-04-07|5118.40
#2022-04-08|5108.42
#2022-04-11|5007.61
#2022-04-12|4969.02
#2022-04-13|5027.28
#2022-04-14|4981.42
#2022-04-15|4981.42
#2022-04-18|4886.21
#2022-04-19|4975.05
#2022-04-20|5060.63
#2022-04-21|4929.98
#2022-04-22|4709.41
#2022-04-25|4759.03
#2022-04-26|4628.93
#2022-04-27|4547.05
#2022-04-28|4464.10
#2022-04-29|4357.85
#2022-05-02|4355.95
#2022-05-03|4376.38
#2022-05-04|4492.17
#2022-05-05|4375.89
#2022-05-06|4309.54
#2022-05-09|4126.50
#2022-05-10|4104.69
#2022-05-11|4057.64
#2022-05-12|4089.04
#2022-05-13|4182.47
#2022-05-16|4183.55
#2022-05-17|4268.55
#2022-05-18|4135.47
#2022-05-19|4175.35
#2022-05-20|4186.95
#2022-05-23|4236.08
#2022-05-24|4193.29
#2022-05-25|4196.69
#2022-05-26|4245.46
#2022-05-27|4359.41
#2022-05-30|4359.41
#2022-05-31|4303.82
#2022-06-01|4208.65
#2022-06-02|4343.31
#2022-06-03|4232.15
#2022-06-06|4254.33
#2022-06-07|4291.15
#2022-06-08|4244.81
#2022-06-09|4134.47
#2022-06-10|4076.25
#2022-06-13|3920.23
#2022-06-14|3846.76
#2022-06-15|3904.04
#2022-06-16|3817.46
#2022-06-17|3836.22
#2022-06-20|3836.22
#2022-06-21|3862.48
#2022-06-22|3891.76
#2022-06-23|4002.17
#2022-06-24|4115.06
#2022-06-27|4112.38
#2022-06-28|4021.11
#2022-06-29|4070.62
#2022-06-30|4020.06
#2022-07-01|4106.03
#2022-07-04|4106.03
#2022-07-05|4102.26
#2022-07-06|4092.81
#2022-07-07|4130.35
#2022-07-08|4119.63
#2022-07-11|4055.62
#2022-07-12|3971.14
#2022-07-13|3948.70
#2022-07-14|3922.78
#2022-07-15|4012.19
#2022-07-18|3949.14
#2022-07-19|4075.14
#2022-07-20|4095.88
#2022-07-21|4202.21
#2022-07-22|4150.09
#2022-07-25|4127.00
#2022-07-26|4141.36
#2022-07-27|4215.95
#2022-07-28|4274.78
#2022-07-29|4186.92
#2022-08-01|4181.55
#2022-08-02|4191.92
#2022-08-03|4219.34
#2022-08-04|4260.62
#2022-08-05|4284.33
#2022-08-08|4290.35
#2022-08-09|4178.53
#2022-08-10|4277.87
#2022-08-11|4276.33
#2022-08-12|4323.29
#2022-08-15|4341.08
#2022-08-16|4303.09
#2022-08-17|4210.18
#2022-08-18|4199.67
#2022-08-19|4153.99
#2022-08-22|4055.96
#2022-08-23|4004.25
#2022-08-24|4030.91
#2022-08-25|4097.93
#2022-08-26|3927.89
#2022-08-29|3902.72
#2022-08-30|3880.54
#2022-08-31|3870.44
#2022-09-01|3883.10
#2022-09-02|3831.68
#2022-09-05|3831.68
#2022-09-06|3818.37
#2022-09-07|3933.30
#2022-09-08|4016.94
#2022-09-09|4081.03
#2022-09-12|4103.30
#2022-09-13|3926.41
#2022-09-14|3919.26
#2022-09-15|3895.73
#2022-09-16|3830.93
#2022-09-19|3755.78
#2022-09-20|3660.98
#2022-09-21|3581.30
#2022-09-22|3533.06
#2022-09-23|3525.92
#2022-09-26|3486.65
#2022-09-27|3429.88
#2022-09-28|3484.21
#2022-09-29|3449.14
#2022-09-30|3391.99
#2022-10-03|3505.75
#2022-10-04|3605.62
#2022-10-05|3602.90
#2022-10-06|3524.39
#2022-10-07|3418.68
#2022-10-10|3361.24
#2022-10-11|3360.29
#2022-10-12|3333.69
#2022-10-13|3418.35
#2022-10-14|3360.60
#2022-10-17|3465.75
#2022-10-18|3495.74
#2022-10-19|3419.33
#2022-10-20|3352.36
#2022-10-21|3395.06
#2022-10-24|3414.85
#2022-10-25|3478.55
#2022-10-26|3554.32
#2022-10-27|3449.63
#2022-10-28|3335.43
#2022-10-31|3368.05
#2022-11-01|3383.07
#2022-11-02|3264.99
#2022-11-03|3198.70
#2022-11-04|3235.83
#2022-11-07|3263.93
#2022-11-08|3263.79
#2022-11-09|3247.11
#2022-11-10|3460.09
#2022-11-11|3557.11
#2022-11-14|3478.00
#2022-11-15|3523.62
#2022-11-16|3469.49
#2022-11-17|3397.00
#2022-11-18|3446.13
#2022-11-21|3469.68
#2022-11-22|3490.06
#2022-11-23|3537.32
#2022-11-24|3537.32
#2022-11-25|3545.50
#2022-11-28|3497.48
#2022-11-29|3504.83
#2022-11-30|3616.27
#2022-12-01|3677.37
#2022-12-02|3668.11
#2022-12-05|3572.29
#2022-12-06|3514.02
#2022-12-07|3533.73
#2022-12-08|3562.56
#2022-12-09|3559.63
#2022-12-12|3623.81
#2022-12-13|3678.37
#2022-12-14|3653.20
#2022-12-15|3596.13
#2022-12-16|3543.88
#2022-12-19|3530.78
#2022-12-20|3534.79
#2022-12-21|3604.57
#2022-12-22|3600.01
#2022-12-23|3601.32
#2022-12-26|3601.32
#2022-12-27|3599.23
#2022-12-28|3556.42
#2022-12-29|3653.11
#2022-12-30|3621.17
#2023-01-02|3621.17
#2023-01-03|3630.76
#2023-01-04|3713.37
#2023-01-05|3654.13
#2023-01-06|3697.18
#2023-01-09|3679.44
#2023-01-10|3742.46
#2023-01-11|3773.03
#2023-01-12|3754.01
#2023-01-13|3777.16
#2023-01-16|3777.16
#2023-01-17|3792.15
#2023-01-18|3767.57
#2023-01-19|3767.93
#2023-01-20|3803.67
#2023-01-23|3827.41
#2023-01-24|3753.52
#2023-01-25|3778.24
#2023-01-26|3832.01
#2023-01-27|3856.98
#2023-01-30|3794.87
#2023-01-31|3844.80
#2023-02-01|3946.56
#2023-02-02|4092.70
#2023-02-03|3984.27
#2023-02-06|3945.59
#2023-02-07|3997.72
#2023-02-08|3934.03
#2023-02-09|3861.99
#2023-02-10|3864.28
#2023-02-13|3895.65
#2023-02-14|3882.81
#2023-02-15|3919.95
#2023-02-16|3908.39
#2023-02-17|3918.11
#2023-02-20|3918.11
#2023-02-21|3814.61
#2023-02-22|3815.70
#2023-02-23|3846.87
#2023-02-24|3803.90
#2023-02-27|3807.22
#2023-02-28|3833.96
#2023-03-01|3818.28
#2023-03-02|3858.81
#2023-03-03|3954.66
#2023-03-06|3888.86
#2023-03-07|3858.63
#2023-03-08|3820.19
#2023-03-09|3769.04
#2023-03-10|3695.08
#2023-03-13|3746.16
#2023-03-14|3795.26
#2023-03-15|3793.00
#2023-03-16|3873.77
#2023-03-17|3824.54
#2023-03-20|3851.12
#2023-03-21|3912.95
#2023-03-22|3829.98
#2023-03-23|3819.26
#2023-03-24|3864.54
#2023-03-27|3883.64
#2023-03-28|3871.38
#2023-03-29|3899.11
#2023-03-30|3928.49
#2023-03-31|4005.10
#2023-04-03|3973.58
#2023-04-04|3992.47
#2023-04-05|4008.08
#2023-04-06|4033.28
#2023-04-07|4033.28
#2023-04-10|4034.61
#2023-04-11|4068.25
#2023-04-12|4062.04
#2023-04-13|4124.44
#2023-04-14|4108.11
#2023-04-17|4115.82
#2023-04-18|4096.97
#2023-04-19|4175.29
#2023-04-20|4153.75
#2023-04-21|4185.15
#2023-04-24|4230.16
#2023-04-25|4141.91
#2023-04-26|4118.27
#2023-04-27|4099.49
#2023-04-28|4149.92
#2023-05-01|4161.81
#2023-05-02|4131.23
#2023-05-03|4141.87
#2023-05-04|4062.73
#2023-05-05|4103.04
#2023-05-08|4082.07
#2023-05-09|4048.07
#2023-05-10|4069.46
#2023-05-11|4053.27
#2023-05-12|4052.87
#2023-05-15|4051.24
#2023-05-16|4028.88
#2023-05-17|4015.95
#2023-05-18|4031.59
#2023-05-19|4032.95
#2023-05-22|4058.97
#2023-05-23|3945.59
#2023-05-24|3906.83
#2023-05-25|3859.21
#2023-05-26|3877.98
#2023-05-29|3877.98
#2023-05-30|3845.98
#2023-05-31|3874.73
#2023-06-01|3944.37
#2023-06-02|3975.42
#2023-06-05|3993.47
#2023-06-06|3975.09
#2023-06-07|3974.54
#2023-06-08|3963.02
#2023-06-09|3953.00
#2023-06-12|3997.73
#2023-06-13|4038.01
#2023-06-14|4056.57
#2023-06-15|4116.96
#2023-06-16|4150.98
#2023-06-19|4150.98
#2023-06-20|4144.10
#2023-06-21|4144.62
#2023-06-22|4161.42
#2023-06-23|4121.86
#2023-06-26|4121.98
#2023-06-27|4151.55
#2023-06-28|4162.88
#2023-06-29|4206.56
#2023-06-30|4277.87
#2023-07-03|4211.16
#2023-07-04|4211.16
#2023-07-05|4180.00
#2023-07-06|4150.09
#2023-07-07|4145.77
#2023-07-10|4202.99
#2023-07-11|4238.99
#2023-07-12|4271.24
#2023-07-13|4298.49
#2023-07-14|4297.71
#2023-07-17|4274.71
#2023-07-18|4261.07
#2023-07-19|4245.36
#2023-07-20|4270.90
#2023-07-21|4299.93
#2023-07-24|4339.92
#2023-07-25|4344.00
#2023-07-26|4361.48
#2023-07-27|4288.17
#2023-07-28|4289.87
#2023-07-31|4259.51
#2023-08-01|4251.46
#2023-08-02|4209.80
#2023-08-03|4153.65
#2023-08-04|4161.17
#2023-08-07|4183.94
#2023-08-08|4198.88
#2023-08-09|4177.92
#2023-08-10|4144.38
#2023-08-11|4181.71
#2023-08-14|4215.72
#2023-08-15|4187.47
#2023-08-16|4135.99
#2023-08-17|4088.28
#2023-08-18|4071.00
#2023-08-21|4085.81
#2023-08-22|4091.72
#2023-08-23|4113.01
#2023-08-24|4079.82
#2023-08-25|4118.75
#2023-08-28|4140.62
#2023-08-29|4196.70
#2023-08-30|4189.56
#2023-08-31|4143.16
#2023-09-01|4145.57
#2023-09-04|4145.57
#2023-09-05|4066.19
#2023-09-06|4049.27
#2023-09-07|3984.17
#2023-09-08|3925.73
#2023-09-11|3954.13
#2023-09-12|3913.44
#2023-09-13|3915.01
#2023-09-14|3943.75
#2023-09-15|3926.11
#2023-09-18|3901.89
#2023-09-19|3896.73
#2023-09-20|3874.38
#2023-09-21|3801.20
#2023-09-22|3787.08
#2023-09-25|3798.09
#2023-09-26|3768.52
#2023-09-27|3747.19
#2023-09-28|3785.17
#2023-09-29|3755.08
#2023-10-02|3723.48
#2023-10-03|3710.74
#2023-10-04|3740.61
#2023-10-05|3731.26
#2023-10-06|3766.52
#2023-10-09|3773.12
#2023-10-10|3800.73
#2023-10-11|3733.11
#2023-10-12|3664.91
#2023-10-13|3693.23
#2023-10-16|3727.56
#2023-10-17|3727.21
#2023-10-18|3685.64
#2023-10-19|3640.47
#2023-10-20|3642.39
#2023-10-23|3625.68
#2023-10-24|3652.89
#2023-10-25|3562.80
#2023-10-26|3393.63
#2023-10-27|3342.30
#2023-10-30|3327.49
#2023-10-31|3345.65
#2023-11-01|3353.03
#2023-11-02|3417.55
#2023-11-03|3489.38
#2023-11-06|3483.40
#2023-11-07|3456.05
#2023-11-08|3451.02
#2023-11-09|3293.53
#2023-11-10|3327.92
#2023-11-13|3340.35
#2023-11-14|3408.06
#2023-11-15|3430.24
#2023-11-16|3439.36
#2023-11-17|3429.57
#2023-11-20|3462.55
#2023-11-21|3481.71
#2023-11-22|3495.04
#2023-11-23|3495.04
#2023-11-24|3522.73
#2023-11-27|3498.19
#2023-11-28|3485.55
#2023-11-29|3479.21
#2023-11-30|3491.82
#2023-12-01|3543.76
#2023-12-04|3550.41
#2023-12-05|3499.02
#2023-12-06|3518.46
#2023-12-07|3522.15
#2023-12-08|3522.87
#2023-12-11|3538.39
#2023-12-12|3576.36
#2023-12-13|3704.02
#2023-12-14|3782.79
#2023-12-15|3763.83
#2023-12-18|3746.19
#2023-12-19|3793.85
#2023-12-20|3738.28
#2023-12-21|3807.27
#2023-12-22|3816.86
#2023-12-25|3816.86
#2023-12-26|3837.96
#2023-12-27|3835.81
#2023-12-28|3842.50
#2023-12-29|3824.68
#2024-01-01|3824.68
#2024-01-02|3814.24
#2024-01-03|3702.56
#2024-01-04|3725.63
#2024-01-05|3710.19
#2024-01-08|3808.88
#2024-01-09|3765.32
#2024-01-10|3798.41
#2024-01-11|3756.91
#2024-01-12|3735.29
#2024-01-15|3735.29
#2024-01-16|3710.72
#2024-01-17|3669.43
#2024-01-18|3701.67
#2024-01-19|3706.53
#2024-01-22|3741.85
#2024-01-23|3741.87
#2024-01-24|3669.59
#2024-01-25|3705.85
#2024-01-26|3717.15
#2024-01-29|3767.15
#2024-01-30|3746.63
#2024-01-31|3779.20
#2024-02-01|3823.74
#2024-02-02|3849.38
#2024-02-05|3849.45
#2024-02-06|3920.52
#2024-02-07|3914.79
#2024-02-08|3920.18
#2024-02-09|3927.19
#2024-02-12|3961.43
#2024-02-13|3872.43
#2024-02-14|3915.35
#2024-02-15|3887.56
#2024-02-16|3890.81
#2024-02-19|3890.81
#2024-02-20|3899.26
#2024-02-21|3927.02
#2024-02-22|3944.15
#2024-02-23|3966.14
#2024-02-26|3910.10
#2024-02-27|3905.21
#2024-02-28|3871.08
#2024-02-29|3838.60
#2024-03-01|3871.50
#2024-03-04|3900.99
#2024-03-05|3847.74
#2024-03-06|3895.11
#2024-03-07|3984.34
#2024-03-08|3973.10
#2024-03-11|3947.07
#2024-03-12|3959.85
#2024-03-13|3998.80
#2024-03-14|3986.36
#2024-03-15|3957.45
#2024-03-18|3977.89
#2024-03-19|4008.32
#2024-03-20|4005.05
#2024-03-21|4032.79
#2024-03-22|4026.73
#2024-03-25|3980.98
#2024-03-26|3983.28
#2024-03-27|4062.47
#2024-03-28|4077.90
#2024-03-29|4077.90
#2024-04-01|4017.97
#2024-04-02|3963.86
#2024-04-03|3965.73
#2024-04-04|3943.33
#2024-04-05|3990.67
#2024-04-08|3972.36
#2024-04-09|4023.85
#2024-04-10|3950.63
#2024-04-11|3938.58
#2024-04-12|3854.23
#2024-04-15|3812.80
#2024-04-16|3795.27
#2024-04-17|3750.21
#2024-04-18|3745.54
#2024-04-19|3736.51
#2024-04-22|3756.95
#2024-04-23|3821.47
#2024-04-24|3816.80
#2024-04-25|3755.01
#2024-04-26|3730.92
#2024-04-29|3735.78
#2024-04-30|3692.24
#2024-05-01|3723.59
#2024-05-02|3762.30
#2024-05-03|3744.51
#2024-05-06|3758.36
#2024-05-07|3780.09
#2024-05-08|3727.85
#2024-05-09|3795.89
#2024-05-10|3780.61
#2024-05-13|3763.46
#2024-05-14|3799.49
#2024-05-15|3855.55
#2024-05-16|3843.27
#2024-05-17|3829.12
#2024-05-20|3809.91
#2024-05-21|3789.81
#2024-05-22|3780.86
#2024-05-23|3691.68
#2024-05-24|3700.27
#2024-05-27|3700.27
#2024-05-28|3661.74
#2024-05-29|3636.80
#2024-05-30|3663.91
#2024-05-31|3701.91
#2024-06-03|3745.42
#2024-06-04|3719.97
#2024-06-05|3722.84
#2024-06-06|3742.00
#2024-06-07|3733.12
#2024-06-10|3705.66
#2024-06-11|3683.76
#2024-06-12|3717.95
#2024-06-13|3698.13
#2024-06-14|3670.16
#2024-06-17|3644.34
#2024-06-18|3643.78
#2024-06-19|3643.78
#2024-06-20|3668.78
#2024-06-21|3695.91
#2024-06-24|3669.68
#2024-06-25|3639.18
#2024-06-26|3634.76
#2024-06-27|3650.50
#2024-06-28|3650.73
#2024-07-01|3594.69
#2024-07-02|3601.10
#2024-07-03|3602.26
#2024-07-04|3602.26
#2024-07-05|3612.87
#2024-07-08|3599.91
#2024-07-09|3591.28
#2024-07-10|3610.09
#2024-07-11|3671.91
#2024-07-12|3651.80
#2024-07-15|3616.16
#2024-07-16|3687.31
#2024-07-17|3706.69
#2024-07-18|3639.21
#2024-07-19|3638.68
#2024-07-22|3669.14
#2024-07-23|3676.31
#2024-07-24|3707.51
#2024-07-25|3393.85
#2024-07-26|3476.40
#2024-07-29|3497.27
#2024-07-30|3555.72
#2024-07-31|3547.50
#2024-08-01|3514.98
#2024-08-02|3486.32
#2024-08-05|3418.58
#2024-08-06|3429.78
#2024-08-07|3360.23
#2024-08-08|3444.35
#2024-08-09|3454.10
#2024-08-12|3436.77
#2024-08-13|3494.30
#2024-08-14|3471.27
#2024-08-15|3535.93
#2024-08-16|3568.19
#2024-08-19|3570.06
#2024-08-20|3552.64
#2024-08-21|3566.22
#2024-08-22|3558.10
#2024-08-23|3599.25
#2024-08-26|3572.60
#2024-08-27|3596.16
#2024-08-28|3569.55
#2024-08-29|3663.83
#2024-08-30|3669.25
#2024-09-02|3669.25
#2024-09-03|3614.46
#2024-09-04|3581.70
#2024-09-05|3557.40
#2024-09-06|3541.57
#2024-09-09|3570.41
#2024-09-10|3591.12
#2024-09-11|3592.18
#2024-09-12|3604.75
#2024-09-13|3651.36
#2024-09-16|3664.98
#2024-09-17|3633.24
#2024-09-18|3661.93
#2024-09-19|3704.98
#2024-09-20|3663.89
#2024-09-23|3663.42
#2024-09-24|3661.12
#2024-09-25|3603.49
#2024-09-26|3643.98
#2024-09-27|3686.11
#2024-09-30|3678.88
#2024-10-01|3627.87
#2024-10-02|3605.66
#2024-10-03|3566.79
#2024-10-04|3580.72
#2024-10-07|3533.36
#2024-10-08|3563.88
#2024-10-09|3574.55
#2024-10-10|3548.53
#2024-10-11|3562.22
#2024-10-14|3599.04
#2024-10-15|3595.18
#2024-10-16|3584.30
#2024-10-17|3574.20
#2024-10-18|3629.59
#2024-10-21|3587.13
#2024-10-22|3557.17
#2024-10-23|3560.18
#2024-10-24|3604.69
#2024-10-25|3561.88
#2024-10-28|3564.61
#2024-10-29|3566.24
#2024-10-30|3561.28
#2024-10-31|3492.76
#2024-11-01|3532.33
#2024-11-04|3522.78
#2024-11-05|3557.43
#2024-11-06|3592.28
#2024-11-07|3507.39
#2024-11-08|3518.77
#2024-11-11|3541.51
#2024-11-12|3493.67
#2024-11-13|3503.63
#2024-11-14|3452.77
#2024-11-15|3420.84
#2024-11-18|3438.96
#2024-11-19|3420.39
#2024-11-20|3425.84
#2024-11-21|3475.41
#2024-11-22|3482.20
#2024-11-25|3544.82
#2024-11-26|3521.20
#2024-11-27|3532.69
#2024-11-28|3532.69
#2024-11-29|3533.99
#2024-12-02|3526.11
#2024-12-03|3499.85
#2024-12-04|3539.36
#2024-12-05|3491.35
#2024-12-06|3477.76
#2024-12-09|3519.91
#2024-12-10|3531.03
#2024-12-11|3554.50
#2024-12-12|3576.11
#2024-12-13|3541.55
#2024-12-16|3542.65
#2024-12-17|3529.50
#2024-12-18|3443.31
#2024-12-19|3452.40
#2024-12-20|3496.87
#2024-12-23|3484.74
#2024-12-24|3504.81
#2024-12-25|3504.81
#2024-12-26|3524.51
#2024-12-27|3511.92
#2024-12-30|3466.52
#2024-12-31|3471.59
#2025-01-01|3471.59
#2025-01-02|3454.15
#2025-01-03|3502.43
#2025-01-06|3533.21
#2025-01-07|3539.03
#2025-01-08|3554.69
#2025-01-09|3554.69
#2025-01-10|3505.72
#2025-01-13|3530.81
#2025-01-14|3499.78
#2025-01-15|3497.71
#2025-01-16|3541.31
#2025-01-17|3552.74
#2025-01-20|3552.74
#2025-01-21|3602.08
#2025-01-22|3595.89
#2025-01-23|3600.37
#2025-01-24|3625.56
#2025-01-27|3664.06
#2025-01-28|3677.13
#2025-01-29|3637.00
#2025-01-30|3681.50
#2025-01-31|3649.69
#2025-02-03|3605.87
#2025-02-04|3584.89
#2025-02-05|3624.68
#2025-02-06|3521.09
#2025-02-07|3466.61
#2025-02-10|3472.07
#2025-02-11|3448.43
#2025-02-12|3452.51
#2025-02-13|3334.61
#2025-02-14|3326.53
#2025-02-17|3326.53
#2025-02-18|3315.08
#2025-02-19|3312.79
#2025-02-20|3313.60
#2025-02-21|3283.80
#2025-02-24|3320.52
#2025-02-25|3313.09
#2025-02-26|3303.16
#2025-02-27|3231.08
#2025-02-28|3247.44
#2025-03-03|3223.09
#2025-03-04|3179.66
#2025-03-05|3215.02
#2025-03-06|3214.02
#2025-03-07|3227.90
#2025-03-10|3159.39
#2025-03-11|3138.03
#2025-03-12|3099.09
#2025-03-13|3071.95
#2025-03-14|3138.51
#2025-03-17|3173.90
#2025-03-18|3186.75
#2025-03-19|3184.45
#2025-03-20|3174.54
#2025-03-21|3165.48
#2025-03-24|3193.24
#2025-03-25|3169.63
#2025-03-26|3158.43
#2025-03-27|3167.56
#2025-03-28|3132.05
#2025-03-31|3158.89
#2025-04-01|3119.01
#2025-04-02|3143.29
#2025-04-03|3059.18
#2025-04-04|2900.53
#2025-04-07|2882.64
#2025-04-08|2781.43
#2025-04-09|2963.87
#2025-04-10|2841.84
#2025-04-11|2894.36
#2025-04-14|2935.98
#2025-04-15|2904.30
#2025-04-16|2892.61
#2025-04-17|2888.99
#2025-04-18|2888.99
#2025-04-21|2849.25
#2025-04-22|2902.52
#2025-04-23|2936.15
#2025-04-24|3006.73
#2025-04-25|2984.81
#2025-04-28|2979.43
#2025-04-29|2996.06
#2025-04-30|2981.73
#2025-05-01|2819.03
#2025-05-02|2842.33
#2025-05-05|2816.89
#2025-05-06|2774.24
#2025-05-07|2799.97
#2025-05-08|2847.87
#2025-05-09|2829.94
#2025-05-12|2943.00
#2025-05-13|2929.11
#2025-05-14|2875.82
#2025-05-15|2898.90
#2025-05-16|2949.89
#2025-05-19|2948.11
#2025-05-20|2942.85
#2025-05-21|2854.07
#2025-05-22|2840.70
#2025-05-23|2822.09
#2025-05-26|2822.09
#2025-05-27|2891.64
#2025-05-28|2883.81
#2025-05-29|2900.22
#2025-05-30|2856.55
#2025-06-02|2828.50
#2025-06-03|2844.74
#2025-06-04|2854.03
#2025-06-05|2867.45
#2025-06-06|2888.60
#2025-06-09|2889.43
#2025-06-10|2916.98
#2025-06-11|2886.92
#2025-06-12|2888.57
#2025-06-13|2845.71
#2025-06-16|2861.53
#2025-06-17|2800.53
#2025-06-18|2811.85
#2025-06-19|2811.85
#2025-06-20|2814.79
#2025-06-23|2831.40
#2025-06-24|2870.19
#2025-06-25|2878.31
#2025-06-26|2878.83
#2025-06-27|2896.53
#2025-06-30|2901.50
#2025-07-01|2951.32
#2025-07-02|2955.17
#2025-07-03|2952.28
#2025-07-04|2952.28
#2025-07-07|2906.92
#2025-07-08|2928.34
#2025-07-09|2951.80
#2025-07-10|2999.24
#2025-07-11|2958.09
#2025-07-14|2943.18
#2025-07-15|2904.38
#2025-07-16|2898.08
#2025-07-17|2919.63
#2025-07-18|2888.87
#2025-07-21|2854.01
#2025-07-22|2926.25
#2025-07-23|2983.41
#2025-07-24|3035.58
#2025-07-25|3074.08
#2025-07-28|3032.20
#2025-07-29|3034.71
#2025-07-30|3015.41
#2025-07-31|2872.66
#2025-08-01|2854.77
#2025-08-04|2883.47
#2025-08-05|2856.42
#2025-08-06|2804.07
#2025-08-07|2876.96
#2025-08-08|2919.51
#2025-08-11|2906.50
#2025-08-12|2942.82
#2025-08-13|3000.10
#2025-08-14|2983.45
#2025-08-15|2985.13
#2025-08-18|2978.57
#2025-08-19|3013.67
#2025-08-20|3038.88
#2025-08-21|3007.03
#2025-08-22|3080.67
#2025-08-25|3028.04
#2025-08-26|3027.53
#2025-08-27|3032.23
#2025-08-28|2979.26
#2025-08-29|3005.05
#2025-09-01|3005.05
#2025-09-02|2960.47
#2025-09-03|2958.13
#2025-09-04|2976.25
#2025-09-05|3002.74
#2025-09-08|2996.23
#2025-09-09|2977.53
#2025-09-10|2939.41
#2025-09-11|2985.85
#2025-09-12|2924.44
#2025-09-15|2906.21
#2025-09-16|2905.63
#2025-09-17|2898.42
#2025-09-18|2921.20
#2025-09-19|2904.16
#2025-09-22|2900.44
#2025-09-23|2885.97
#2025-09-24|2878.60
#2025-09-25|2803.26
#2025-09-26|2852.37
#2025-09-29|2852.76
#2025-09-30|2899.35
#2025-10-01|2961.87
#2025-10-02|2984.17
#2025-10-03|3017.64
#2025-10-06|2984.38
#2025-10-07|2948.45
#2025-10-08|2978.14
#2025-10-09|2930.71
#2025-10-10|2869.73
#2025-10-13|2892.12
#2025-10-14|2915.89
#2025-10-15|2902.33
#2025-10-16|2925.95
#2025-10-17|2962.51
#2025-10-20|3016.14
#2025-10-21|3026.79
#2025-10-22|3013.41
#2025-10-23|3055.60
#2025-10-24|3031.75
#2025-10-27|3013.06
#2025-10-28|2974.28
#2025-10-29|2897.11
#2025-10-30|2871.81
#2025-10-31|2886.76
#2025-11-03|2874.38
#2025-11-04|2902.94
#2025-11-05|2880.25
#2025-11-06|2826.71
#2025-11-07|2857.50
#2025-11-10|2894.77
#2025-11-11|2974.57
#2025-11-12|2986.86
#2025-11-13|2975.23
#2025-11-14|2947.04
#2025-11-17|2913.44
#2025-11-18|2924.12
#2025-11-19|2912.64
#2025-11-20|2904.89
#2025-11-21|3023.87
#2025-11-24|3043.66
#2025-11-25|3123.30
#2025-11-26|3099.96
#2025-11-27|3099.96
#2025-11-28|3098.05
#2025-12-01|3070.09
#2025-12-02|3051.23
#2025-12-03|3092.99
#2025-12-04|3094.72
#2025-12-05|3104.58
#2025-12-08|3040.98
#2025-12-09|3040.23
#2025-12-10|3155.49
#2025-12-11|3180.99
#2025-12-12|3165.52
#2025-12-15|3158.97
#2025-12-16|3120.00
#2025-12-17|3119.77
#2025-12-18|3122.89
#2025-12-19|3134.22
#2025-12-22|3155.41
#2025-12-23|3138.92
#2025-12-24|3142.77
#2025-12-25|3142.77
#2025-12-26|3142.32
#2025-12-29|3131.83
#2025-12-30|3134.18
#2025-12-31|3108.62
#2026-01-01|3108.62
#2026-01-02|3112.21
#2026-01-05|3188.27
#2026-01-06|3275.86
#2026-01-07|3261.03
#2026-01-08|3281.07
#2026-01-09|3284.01
#2026-01-12|3264.64
#2026-01-13|3230.47
#2026-01-14|3276.29
#2026-01-15|3305.81
#2026-01-16|3265.93
#2026-01-19|3265.93
#2026-01-20|3201.88
#2026-01-21|3259.70
#2026-01-22|3246.86
#2026-01-23|3174.40
#2026-01-26|3190.85
#2026-01-27|3180.02
#2026-01-28|3131.31
#2026-01-29|3112.91
#2026-01-30|3129.95
#2026-02-02|3136.81
#2026-02-03|3122.08
#2026-02-04|3178.70
#2026-02-05|3166.37
#2026-02-06|3278.94
#2026-02-09|3257.65
#2026-02-10|3308.91
#2026-02-11|3342.77
#2026-02-12|3232.39
#2026-02-13|3249.03
#2026-02-16|3249.03
#2026-02-17|3229.82
#2026-02-18|3302.46
#2026-02-19|3282.05
#2026-02-20|3308.66
#2026-02-23|3271.27
#2026-02-24|3285.44
#2026-02-25|3278.57
#2026-02-26|3273.49
#2026-02-27|3280.30
#2026-03-02|3250.62
#2026-03-03|3207.30
#2026-03-04|3186.26
#2026-03-05|3135.94
#2026-03-06|3059.12
#2026-03-09|3057.55
#2026-03-10|2998.85
#2026-03-11|3011.50
#2026-03-12|2914.54
#2026-03-13|2909.48
#2026-03-16|2926.75
#2026-03-17|2973.82
#2026-03-18|2920.94
#2026-03-19|2919.33
#2026-03-20|2877.51
#2026-03-23|2931.83
#2026-03-24|2932.05
#2026-03-25|2960.67
#2026-03-26|2945.91
#2026-03-27|2869.70
#2026-03-30|2879.59
#2026-03-31|2954.32
#2026-04-01|2957.33
#2026-04-02|2939.68