Table Data - Nasdaq Large Cap Health Care Management Services Net Total Return Index
| Title | Nasdaq Large Cap Health Care Management Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL20101020N |
| 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 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSL20101020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1002.51 |
| 2012-12-04 | 1000.88 |
| 2012-12-05 | 1006.45 |
| 2012-12-06 | 1006.02 |
| 2012-12-07 | 1015.63 |
| 2012-12-10 | 1020.50 |
| 2012-12-11 | 1027.08 |
| 2012-12-12 | 1032.76 |
| 2012-12-13 | 1025.12 |
| 2012-12-14 | 1023.95 |
| 2012-12-17 | 1034.52 |
| 2012-12-18 | 1044.04 |
| 2012-12-19 | 1032.57 |
| 2012-12-20 | 1045.65 |
| 2012-12-21 | 1038.60 |
| 2012-12-24 | 1033.91 |
| 2012-12-25 | . |
| 2012-12-26 | 1027.07 |
| 2012-12-27 | 1027.20 |
| 2012-12-28 | 1016.47 |
| 2012-12-31 | 1029.32 |
| 2013-01-01 | . |
| 2013-01-02 | 1041.64 |
| 2013-01-03 | 1016.20 |
| 2013-01-04 | 1020.69 |
| 2013-01-07 | 1019.81 |
| 2013-01-08 | 1009.12 |
| 2013-01-09 | 1026.79 |
| 2013-01-10 | 1040.50 |
| 2013-01-11 | 1036.05 |
| 2013-01-14 | 1038.44 |
| 2013-01-15 | 1041.89 |
| 2013-01-16 | 1041.07 |
| 2013-01-17 | 1057.45 |
| 2013-01-18 | 1058.70 |
| 2013-01-21 | . |
| 2013-01-22 | 1072.87 |
| 2013-01-23 | 1066.91 |
| 2013-01-24 | 1073.08 |
| 2013-01-25 | 1077.85 |
| 2013-01-28 | 1074.43 |
| 2013-01-29 | 1077.95 |
| 2013-01-30 | 1074.83 |
| 2013-01-31 | 1065.28 |
| 2013-02-01 | 1079.14 |
| 2013-02-04 | 1075.28 |
| 2013-02-05 | 1102.10 |
| 2013-02-06 | 1095.92 |
| 2013-02-07 | 1099.81 |
| 2013-02-08 | 1109.38 |
| 2013-02-11 | 1099.86 |
| 2013-02-12 | 1093.55 |
| 2013-02-13 | 1093.20 |
| 2013-02-14 | 1090.00 |
| 2013-02-15 | 1091.17 |
| 2013-02-18 | . |
| 2013-02-19 | 1087.45 |
| 2013-02-20 | 1075.89 |
| 2013-02-21 | 1070.04 |
| 2013-02-22 | 1058.83 |
| 2013-02-25 | 1044.52 |
| 2013-02-26 | 1044.01 |
| 2013-02-27 | 1057.12 |
| 2013-02-28 | 1059.66 |
| 2013-03-01 | 1061.67 |
| 2013-03-04 | 1061.74 |
| 2013-03-05 | 1069.86 |
| 2013-03-06 | 1072.15 |
| 2013-03-07 | 1074.17 |
| 2013-03-08 | 1079.14 |
| 2013-03-11 | 1085.89 |
| 2013-03-12 | 1094.23 |
| 2013-03-13 | 1095.96 |
| 2013-03-14 | 1095.61 |
| 2013-03-15 | 1099.51 |
| 2013-03-18 | 1095.31 |
| 2013-03-19 | 1097.15 |
| 2013-03-20 | 1094.60 |
| 2013-03-21 | 1089.09 |
| 2013-03-22 | 1084.40 |
| 2013-03-25 | 1085.82 |
| 2013-03-26 | 1098.30 |
| 2013-03-27 | 1105.43 |
| 2013-03-28 | 1109.55 |
| 2013-03-29 | . |
| 2013-04-01 | 1130.58 |
| 2013-04-02 | 1163.84 |
| 2013-04-03 | 1154.78 |
| 2013-04-04 | 1158.14 |
| 2013-04-05 | 1153.24 |
| 2013-04-08 | 1154.69 |
| 2013-04-09 | 1159.38 |
| 2013-04-10 | 1166.69 |
| 2013-04-11 | 1176.81 |
| 2013-04-12 | 1170.43 |
| 2013-04-15 | 1144.48 |
| 2013-04-16 | 1166.03 |
| 2013-04-17 | 1148.98 |
| 2013-04-18 | 1123.93 |
| 2013-04-19 | 1134.59 |
| 2013-04-22 | 1127.12 |
| 2013-04-23 | 1133.18 |
| 2013-04-24 | 1142.84 |
| 2013-04-25 | 1152.19 |
| 2013-04-26 | 1152.14 |
| 2013-04-29 | 1158.14 |
| 2013-04-30 | 1164.10 |
| 2013-05-01 | 1165.08 |
| 2013-05-02 | 1175.85 |
| 2013-05-03 | 1174.80 |
| 2013-05-06 | 1178.92 |
| 2013-05-07 | 1186.11 |
| 2013-05-08 | 1209.41 |
| 2013-05-09 | 1206.72 |
| 2013-05-10 | 1216.67 |
| 2013-05-13 | 1215.99 |
| 2013-05-14 | 1210.80 |
| 2013-05-15 | 1212.41 |
| 2013-05-16 | 1207.28 |
| 2013-05-17 | 1220.97 |
| 2013-05-20 | 1211.51 |
| 2013-05-21 | 1216.93 |
| 2013-05-22 | 1215.90 |
| 2013-05-23 | 1221.96 |
| 2013-05-24 | 1213.75 |
| 2013-05-27 | . |
| 2013-05-28 | 1237.04 |
| 2013-05-29 | 1230.04 |
| 2013-05-30 | 1250.41 |
| 2013-05-31 | 1219.37 |
| 2013-06-03 | 1223.46 |
| 2013-06-04 | 1217.86 |
| 2013-06-05 | 1198.56 |
| 2013-06-06 | 1208.65 |
| 2013-06-07 | 1225.14 |
| 2013-06-10 | 1240.98 |
| 2013-06-11 | 1240.13 |
| 2013-06-12 | 1235.35 |
| 2013-06-13 | 1242.60 |
| 2013-06-14 | 1233.67 |
| 2013-06-17 | 1245.13 |
| 2013-06-18 | 1257.61 |
| 2013-06-19 | 1246.59 |
| 2013-06-20 | 1225.76 |
| 2013-06-21 | 1238.16 |
| 2013-06-24 | 1238.94 |
| 2013-06-25 | 1232.38 |
| 2013-06-26 | 1241.64 |
| 2013-06-27 | 1258.75 |
| 2013-06-28 | 1250.99 |
| 2013-07-01 | 1254.65 |
| 2013-07-02 | 1245.49 |
| 2013-07-03 | 1244.23 |
| 2013-07-04 | . |
| 2013-07-05 | 1256.48 |
| 2013-07-08 | 1271.21 |
| 2013-07-09 | 1274.95 |
| 2013-07-10 | 1280.17 |
| 2013-07-11 | 1292.07 |
| 2013-07-12 | 1291.73 |
| 2013-07-15 | 1288.07 |
| 2013-07-16 | 1281.47 |
| 2013-07-17 | 1281.03 |
| 2013-07-18 | 1317.90 |
| 2013-07-19 | 1324.39 |
| 2013-07-22 | 1335.16 |
| 2013-07-23 | 1340.50 |
| 2013-07-24 | 1337.14 |
| 2013-07-25 | 1333.63 |
| 2013-07-26 | 1332.44 |
| 2013-07-29 | 1330.13 |
| 2013-07-30 | 1313.98 |
| 2013-07-31 | 1326.06 |
| 2013-08-01 | 1328.66 |
| 2013-08-02 | 1320.28 |
| 2013-08-05 | 1335.47 |
| 2013-08-06 | 1333.84 |
| 2013-08-07 | 1326.63 |
| 2013-08-08 | 1335.28 |
| 2013-08-09 | 1330.22 |
| 2013-08-12 | 1325.77 |
| 2013-08-13 | 1333.90 |
| 2013-08-14 | 1326.81 |
| 2013-08-15 | 1303.93 |
| 2013-08-16 | 1307.01 |
| 2013-08-19 | 1307.13 |
| 2013-08-20 | 1317.51 |
| 2013-08-21 | 1309.07 |
| 2013-08-22 | 1317.49 |
| 2013-08-23 | 1325.03 |
| 2013-08-26 | 1323.75 |
| 2013-08-27 | 1306.21 |
| 2013-08-28 | 1305.12 |
| 2013-08-29 | 1313.53 |
| 2013-08-30 | 1306.71 |
| 2013-09-02 | . |
| 2013-09-03 | 1320.96 |
| 2013-09-04 | 1331.18 |
| 2013-09-05 | 1343.89 |
| 2013-09-06 | 1345.95 |
| 2013-09-09 | 1342.40 |
| 2013-09-10 | 1354.90 |
| 2013-09-11 | 1366.05 |
| 2013-09-12 | 1360.65 |
| 2013-09-13 | 1366.87 |
| 2013-09-16 | 1377.42 |
| 2013-09-17 | 1373.26 |
| 2013-09-18 | 1340.67 |
| 2013-09-19 | 1310.12 |
| 2013-09-20 | 1310.22 |
| 2013-09-23 | 1316.81 |
| 2013-09-24 | 1316.14 |
| 2013-09-25 | 1319.94 |
| 2013-09-26 | 1320.96 |
| 2013-09-27 | 1314.54 |
| 2013-09-30 | 1309.99 |
| 2013-10-01 | 1332.36 |
| 2013-10-02 | 1333.26 |
| 2013-10-03 | 1328.05 |
| 2013-10-04 | 1344.05 |
| 2013-10-07 | 1333.16 |
| 2013-10-08 | 1318.95 |
| 2013-10-09 | 1316.70 |
| 2013-10-10 | 1345.20 |
| 2013-10-11 | 1350.91 |
| 2013-10-14 | 1352.62 |
| 2013-10-15 | 1342.74 |
| 2013-10-16 | 1363.80 |
| 2013-10-17 | 1335.72 |
| 2013-10-18 | 1309.07 |
| 2013-10-21 | 1308.72 |
| 2013-10-22 | 1316.92 |
| 2013-10-23 | 1297.32 |
| 2013-10-24 | 1286.52 |
| 2013-10-25 | 1278.07 |
| 2013-10-28 | 1281.33 |
| 2013-10-29 | 1287.03 |
| 2013-10-30 | 1289.92 |
| 2013-10-31 | 1298.86 |
| 2013-11-01 | 1305.24 |
| 2013-11-04 | 1315.77 |
| 2013-11-05 | 1316.89 |
| 2013-11-06 | 1333.13 |
| 2013-11-07 | 1322.04 |
| 2013-11-08 | 1333.01 |
| 2013-11-11 | 1340.50 |
| 2013-11-12 | 1336.45 |
| 2013-11-13 | 1351.43 |
| 2013-11-14 | 1363.89 |
| 2013-11-15 | 1362.43 |
| 2013-11-18 | 1359.09 |
| 2013-11-19 | 1358.78 |
| 2013-11-20 | 1369.05 |
| 2013-11-21 | 1376.56 |
| 2013-11-22 | 1389.68 |
| 2013-11-25 | 1405.07 |
| 2013-11-26 | 1409.90 |
| 2013-11-27 | 1409.73 |
| 2013-11-28 | . |
| 2013-11-29 | 1406.91 |
| 2013-12-02 | 1404.35 |
| 2013-12-03 | 1395.17 |
| 2013-12-04 | 1390.48 |
| 2013-12-05 | 1373.44 |
| 2013-12-06 | 1389.38 |
| 2013-12-09 | 1399.00 |
| 2013-12-10 | 1399.51 |
| 2013-12-11 | 1370.51 |
| 2013-12-12 | 1354.22 |
| 2013-12-13 | 1349.28 |
| 2013-12-16 | 1358.61 |
| 2013-12-17 | 1349.35 |
| 2013-12-18 | 1375.90 |
| 2013-12-19 | 1372.60 |
| 2013-12-20 | 1387.93 |
| 2013-12-23 | 1403.23 |
| 2013-12-24 | 1401.96 |
| 2013-12-25 | . |
| 2013-12-26 | 1412.20 |
| 2013-12-27 | 1412.83 |
| 2013-12-30 | 1410.94 |
| 2013-12-31 | 1418.69 |
| 2014-01-01 | . |
| 2014-01-02 | 1407.28 |
| 2014-01-03 | 1411.87 |
| 2014-01-06 | 1402.18 |
| 2014-01-07 | 1426.23 |
| 2014-01-08 | 1429.06 |
| 2014-01-09 | 1447.80 |
| 2014-01-10 | 1436.82 |
| 2014-01-13 | 1426.39 |
| 2014-01-14 | 1433.64 |
| 2014-01-15 | 1433.78 |
| 2014-01-16 | 1413.48 |
| 2014-01-17 | 1416.94 |
| 2014-01-20 | . |
| 2014-01-21 | 1424.91 |
| 2014-01-22 | 1427.46 |
| 2014-01-23 | 1421.65 |
| 2014-01-24 | 1394.76 |
| 2014-01-27 | 1397.14 |
| 2014-01-28 | 1400.12 |
| 2014-01-29 | 1394.78 |
| 2014-01-30 | 1416.46 |
| 2014-01-31 | 1409.13 |
| 2014-02-03 | 1385.17 |
| 2014-02-04 | 1382.52 |
| 2014-02-05 | 1384.40 |
| 2014-02-06 | 1391.54 |
| 2014-02-07 | 1377.78 |
| 2014-02-10 | 1370.55 |
| 2014-02-11 | 1383.65 |
| 2014-02-12 | 1377.99 |
| 2014-02-13 | 1392.16 |
| 2014-02-14 | 1420.71 |
| 2014-02-17 | . |
| 2014-02-18 | 1424.06 |
| 2014-02-19 | 1417.76 |
| 2014-02-20 | 1424.79 |
| 2014-02-21 | 1417.14 |
| 2014-02-24 | 1451.10 |
| 2014-02-25 | 1436.18 |
| 2014-02-26 | 1441.14 |
| 2014-02-27 | 1445.65 |
| 2014-02-28 | 1464.67 |
| 2014-03-03 | 1455.42 |
| 2014-03-04 | 1471.98 |
| 2014-03-05 | 1477.00 |
| 2014-03-06 | 1477.62 |
| 2014-03-07 | 1477.76 |
| 2014-03-10 | 1483.15 |
| 2014-03-11 | 1484.52 |
| 2014-03-12 | 1483.72 |
| 2014-03-13 | 1471.57 |
| 2014-03-14 | 1456.62 |
| 2014-03-17 | 1470.50 |
| 2014-03-18 | 1489.94 |
| 2014-03-19 | 1515.51 |
| 2014-03-20 | 1531.24 |
| 2014-03-21 | 1525.70 |
| 2014-03-24 | 1511.02 |
| 2014-03-25 | 1505.48 |
| 2014-03-26 | 1509.75 |
| 2014-03-27 | 1495.68 |
| 2014-03-28 | 1509.82 |
| 2014-03-31 | 1521.30 |
| 2014-04-01 | 1523.11 |
| 2014-04-02 | 1516.36 |
| 2014-04-03 | 1520.18 |
| 2014-04-04 | 1497.50 |
| 2014-04-07 | 1483.09 |
| 2014-04-08 | 1484.78 |
| 2014-04-09 | 1502.87 |
| 2014-04-10 | 1466.99 |
| 2014-04-11 | 1451.69 |
| 2014-04-14 | 1456.31 |
| 2014-04-15 | 1469.33 |
| 2014-04-16 | 1453.82 |
| 2014-04-17 | 1421.49 |
| 2014-04-18 | . |
| 2014-04-21 | 1417.08 |
| 2014-04-22 | 1427.31 |
| 2014-04-23 | 1427.68 |
| 2014-04-24 | 1452.69 |
| 2014-04-25 | 1446.20 |
| 2014-04-28 | 1437.26 |
| 2014-04-29 | 1435.57 |
| 2014-04-30 | 1430.96 |
| 2014-05-01 | 1433.05 |
| 2014-05-02 | 1434.91 |
| 2014-05-05 | 1441.94 |
| 2014-05-06 | 1441.52 |
| 2014-05-07 | 1475.44 |
| 2014-05-08 | 1463.49 |
| 2014-05-09 | 1476.21 |
| 2014-05-12 | 1498.87 |
| 2014-05-13 | 1496.46 |
| 2014-05-14 | 1488.84 |
| 2014-05-15 | 1479.34 |
| 2014-05-16 | 1479.21 |
| 2014-05-19 | 1491.34 |
| 2014-05-20 | 1488.60 |
| 2014-05-21 | 1504.54 |
| 2014-05-22 | 1510.07 |
| 2014-05-23 | 1520.87 |
| 2014-05-26 | . |
| 2014-05-27 | 1527.13 |
| 2014-05-28 | 1523.53 |
| 2014-05-29 | 1532.11 |
| 2014-05-30 | 1535.34 |
| 2014-06-02 | 1531.43 |
| 2014-06-03 | 1534.55 |
| 2014-06-04 | 1546.47 |
| 2014-06-05 | 1544.34 |
| 2014-06-06 | 1546.03 |
| 2014-06-09 | 1542.27 |
| 2014-06-10 | 1545.98 |
| 2014-06-11 | 1554.11 |
| 2014-06-12 | 1546.68 |
| 2014-06-13 | 1545.60 |
| 2014-06-16 | 1532.89 |
| 2014-06-17 | 1527.27 |
| 2014-06-18 | 1530.90 |
| 2014-06-19 | 1548.09 |
| 2014-06-20 | 1560.15 |
| 2014-06-23 | 1560.54 |
| 2014-06-24 | 1552.89 |
| 2014-06-25 | 1569.25 |
| 2014-06-26 | 1561.46 |
| 2014-06-27 | 1563.31 |
| 2014-06-30 | 1560.67 |
| 2014-07-01 | 1566.48 |
| 2014-07-02 | 1577.82 |
| 2014-07-03 | 1586.94 |
| 2014-07-04 | . |
| 2014-07-07 | 1568.37 |
| 2014-07-08 | 1554.21 |
| 2014-07-09 | 1564.64 |
| 2014-07-10 | 1560.63 |
| 2014-07-11 | 1568.91 |
| 2014-07-14 | 1584.66 |
| 2014-07-15 | 1581.61 |
| 2014-07-16 | 1579.91 |
| 2014-07-17 | 1594.26 |
| 2014-07-18 | 1610.63 |
| 2014-07-21 | 1598.74 |
| 2014-07-22 | 1614.63 |
| 2014-07-23 | 1611.46 |
| 2014-07-24 | 1610.18 |
| 2014-07-25 | 1595.97 |
| 2014-07-28 | 1611.85 |
| 2014-07-29 | 1594.26 |
| 2014-07-30 | 1591.11 |
| 2014-07-31 | 1556.65 |
| 2014-08-01 | 1569.49 |
| 2014-08-04 | 1585.00 |
| 2014-08-05 | 1569.71 |
| 2014-08-06 | 1575.98 |
| 2014-08-07 | 1542.91 |
| 2014-08-08 | 1561.93 |
| 2014-08-11 | 1554.51 |
| 2014-08-12 | 1557.74 |
| 2014-08-13 | 1577.23 |
| 2014-08-14 | 1593.17 |
| 2014-08-15 | 1590.62 |
| 2014-08-18 | 1606.70 |
| 2014-08-19 | 1620.73 |
| 2014-08-20 | 1623.64 |
| 2014-08-21 | 1627.74 |
| 2014-08-22 | 1624.50 |
| 2014-08-25 | 1629.44 |
| 2014-08-26 | 1641.55 |
| 2014-08-27 | 1654.22 |
| 2014-08-28 | 1652.09 |
| 2014-08-29 | 1658.30 |
| 2014-09-01 | . |
| 2014-09-02 | 1651.41 |
| 2014-09-03 | 1656.08 |
| 2014-09-04 | 1657.29 |
| 2014-09-05 | 1680.44 |
| 2014-09-08 | 1679.43 |
| 2014-09-09 | 1690.29 |
| 2014-09-10 | 1679.55 |
| 2014-09-11 | 1678.21 |
| 2014-09-12 | 1658.56 |
| 2014-09-15 | 1653.30 |
| 2014-09-16 | 1676.16 |
| 2014-09-17 | 1674.80 |
| 2014-09-18 | 1691.01 |
| 2014-09-19 | 1694.07 |
| 2014-09-22 | 1682.82 |
| 2014-09-23 | 1660.24 |
| 2014-09-24 | 1692.84 |
| 2014-09-25 | 1655.40 |
| 2014-09-26 | 1654.44 |
| 2014-09-29 | 1653.24 |
| 2014-09-30 | 1637.71 |
| 2014-10-01 | 1614.61 |
| 2014-10-02 | 1618.11 |
| 2014-10-03 | 1647.23 |
| 2014-10-06 | 1624.19 |
| 2014-10-07 | 1607.43 |
| 2014-10-08 | 1647.80 |
| 2014-10-09 | 1617.29 |
| 2014-10-10 | 1615.65 |
| 2014-10-13 | 1594.02 |
| 2014-10-14 | 1577.73 |
| 2014-10-15 | 1563.64 |
| 2014-10-16 | 1589.34 |
| 2014-10-17 | 1623.35 |
| 2014-10-20 | 1640.29 |
| 2014-10-21 | 1685.84 |
| 2014-10-22 | 1664.92 |
| 2014-10-23 | 1678.91 |
| 2014-10-24 | 1691.52 |
| 2014-10-27 | 1691.85 |
| 2014-10-28 | 1696.93 |
| 2014-10-29 | 1703.61 |
| 2014-10-30 | 1723.17 |
| 2014-10-31 | 1751.22 |
| 2014-11-03 | 1750.54 |
| 2014-11-04 | 1753.35 |
| 2014-11-05 | 1754.28 |
| 2014-11-06 | 1768.15 |
| 2014-11-07 | 1720.17 |
| 2014-11-10 | 1737.71 |
| 2014-11-11 | 1751.93 |
| 2014-11-12 | 1751.69 |
| 2014-11-13 | 1755.23 |
| 2014-11-14 | 1738.27 |
| 2014-11-17 | 1768.10 |
| 2014-11-18 | 1790.06 |
| 2014-11-19 | 1769.77 |
| 2014-11-20 | 1773.82 |
| 2014-11-21 | 1778.57 |
| 2014-11-24 | 1787.18 |
| 2014-11-25 | 1794.17 |
| 2014-11-26 | 1799.63 |
| 2014-11-27 | . |
| 2014-11-28 | 1811.09 |
| 2014-12-01 | 1813.51 |
| 2014-12-02 | 1825.22 |
| 2014-12-03 | 1842.78 |
| 2014-12-04 | 1834.07 |
| 2014-12-05 | 1851.78 |
| 2014-12-08 | 1849.14 |
| 2014-12-09 | 1853.98 |
| 2014-12-10 | 1818.29 |
| 2014-12-11 | 1830.25 |
| 2014-12-12 | 1811.06 |
| 2014-12-15 | 1805.25 |
| 2014-12-16 | 1767.73 |
| 2014-12-17 | 1801.66 |
| 2014-12-18 | 1848.67 |
| 2014-12-19 | 1853.02 |
| 2014-12-22 | 1864.41 |
| 2014-12-23 | 1870.89 |
| 2014-12-24 | 1868.56 |
| 2014-12-25 | . |
| 2014-12-26 | 1869.10 |
| 2014-12-29 | 1868.62 |
| 2014-12-30 | 1873.81 |
| 2014-12-31 | 1847.01 |
| 2015-01-01 | . |
| 2015-01-02 | 1845.23 |
| 2015-01-05 | 1815.95 |
| 2015-01-06 | 1812.74 |
| 2015-01-07 | 1838.93 |
| 2015-01-08 | 1907.08 |
| 2015-01-09 | 1886.03 |
| 2015-01-12 | 1854.60 |
| 2015-01-13 | 1865.90 |
| 2015-01-14 | 1869.14 |
| 2015-01-15 | 1879.36 |
| 2015-01-16 | 1903.04 |
| 2015-01-19 | . |
| 2015-01-20 | 1890.70 |
| 2015-01-21 | 1930.81 |
| 2015-01-22 | 1976.41 |
| 2015-01-23 | 1948.09 |
| 2015-01-26 | 1951.12 |
| 2015-01-27 | 1931.59 |
| 2015-01-28 | 1902.65 |
| 2015-01-29 | 1920.31 |
| 2015-01-30 | 1877.27 |
| 2015-02-02 | 1889.99 |
| 2015-02-03 | 1903.26 |
| 2015-02-04 | 1913.30 |
| 2015-02-05 | 1924.23 |
| 2015-02-06 | 1900.89 |
| 2015-02-09 | 1884.85 |
| 2015-02-10 | 1926.34 |
| 2015-02-11 | 1951.14 |
| 2015-02-12 | 1951.69 |
| 2015-02-13 | 1941.60 |
| 2015-02-16 | . |
| 2015-02-17 | 1952.14 |
| 2015-02-18 | 1954.12 |
| 2015-02-19 | 1957.30 |
| 2015-02-20 | 1986.77 |
| 2015-02-23 | 2033.91 |
| 2015-02-24 | 2028.30 |
| 2015-02-25 | 2012.50 |
| 2015-02-26 | 2010.77 |
| 2015-02-27 | 2012.11 |
| 2015-03-02 | 2021.36 |
| 2015-03-03 | 2001.28 |
| 2015-03-04 | 2024.92 |
| 2015-03-05 | 2027.61 |
| 2015-03-06 | 1999.27 |
| 2015-03-09 | 2015.36 |
| 2015-03-10 | 1984.29 |
| 2015-03-11 | 1994.13 |
| 2015-03-12 | 2027.45 |
| 2015-03-13 | 2035.64 |
| 2015-03-16 | 2086.43 |
| 2015-03-17 | 2076.60 |
| 2015-03-18 | 2113.94 |
| 2015-03-19 | 2126.84 |
| 2015-03-20 | 2129.94 |
| 2015-03-23 | 2133.92 |
| 2015-03-24 | 2120.33 |
| 2015-03-25 | 2090.91 |
| 2015-03-26 | 2080.27 |
| 2015-03-27 | 2102.72 |
| 2015-03-30 | 2140.29 |
| 2015-03-31 | 2116.34 |
| 2015-04-01 | 2099.35 |
| 2015-04-02 | 2102.01 |
| 2015-04-03 | . |
| 2015-04-06 | 2114.22 |
| 2015-04-07 | 2103.12 |
| 2015-04-08 | 2114.33 |
| 2015-04-09 | 2134.28 |
| 2015-04-10 | 2142.68 |
| 2015-04-13 | 2137.14 |
| 2015-04-14 | 2141.32 |
| 2015-04-15 | 2114.04 |
| 2015-04-16 | 2148.61 |
| 2015-04-17 | 2118.50 |
| 2015-04-20 | 2121.01 |
| 2015-04-21 | 2130.32 |
| 2015-04-22 | 2121.09 |
| 2015-04-23 | 2131.78 |
| 2015-04-24 | 2138.28 |
| 2015-04-27 | 2107.88 |
| 2015-04-28 | 2129.32 |
| 2015-04-29 | 2066.03 |
| 2015-04-30 | 2046.58 |
| 2015-05-01 | 2067.80 |
| 2015-05-04 | 2088.84 |
| 2015-05-05 | 2052.33 |
| 2015-05-06 | 2060.21 |
| 2015-05-07 | 2069.58 |
| 2015-05-08 | 2095.27 |
| 2015-05-11 | 2091.15 |
| 2015-05-12 | 2097.62 |
| 2015-05-13 | 2106.32 |
| 2015-05-14 | 2138.01 |
| 2015-05-15 | 2148.70 |
| 2015-05-18 | 2163.82 |
| 2015-05-19 | 2180.37 |
| 2015-05-20 | 2185.88 |
| 2015-05-21 | 2187.56 |
| 2015-05-22 | 2194.22 |
| 2015-05-25 | . |
| 2015-05-26 | 2170.82 |
| 2015-05-27 | 2185.59 |
| 2015-05-28 | 2187.99 |
| 2015-05-29 | 2226.80 |
| 2015-06-01 | 2230.18 |
| 2015-06-02 | 2203.00 |
| 2015-06-03 | 2202.39 |
| 2015-06-04 | 2183.16 |
| 2015-06-05 | 2191.69 |
| 2015-06-08 | 2186.94 |
| 2015-06-09 | 2191.28 |
| 2015-06-10 | 2214.24 |
| 2015-06-11 | 2222.12 |
| 2015-06-12 | 2192.79 |
| 2015-06-15 | 2236.97 |
| 2015-06-16 | 2259.74 |
| 2015-06-17 | 2247.78 |
| 2015-06-18 | 2261.11 |
| 2015-06-19 | 2262.18 |
| 2015-06-22 | 2282.57 |
| 2015-06-23 | 2294.37 |
| 2015-06-24 | 2263.20 |
| 2015-06-25 | 2328.67 |
| 2015-06-26 | 2317.47 |
| 2015-06-29 | 2277.00 |
| 2015-06-30 | 2280.59 |
| 2015-07-01 | 2298.02 |
| 2015-07-02 | 2269.48 |
| 2015-07-03 | . |
| 2015-07-06 | 2250.73 |
| 2015-07-07 | 2231.76 |
| 2015-07-08 | 2196.80 |
| 2015-07-09 | 2211.75 |
| 2015-07-10 | 2245.53 |
| 2015-07-13 | 2247.57 |
| 2015-07-14 | 2275.47 |
| 2015-07-15 | 2275.17 |
| 2015-07-16 | 2260.49 |
| 2015-07-17 | 2254.50 |
| 2015-07-20 | 2243.16 |
| 2015-07-21 | 2232.49 |
| 2015-07-22 | 2239.95 |
| 2015-07-23 | 2231.78 |
| 2015-07-24 | 2192.94 |
| 2015-07-27 | 2187.27 |
| 2015-07-28 | 2221.95 |
| 2015-07-29 | 2224.78 |
| 2015-07-30 | 2212.99 |
| 2015-07-31 | 2214.15 |
| 2015-08-03 | 2207.59 |
| 2015-08-04 | 2213.45 |
| 2015-08-05 | 2250.21 |
| 2015-08-06 | 2223.04 |
| 2015-08-07 | 2213.02 |
| 2015-08-10 | 2223.90 |
| 2015-08-11 | 2223.15 |
| 2015-08-12 | 2206.73 |
| 2015-08-13 | 2202.37 |
| 2015-08-14 | 2212.18 |
| 2015-08-17 | 2246.29 |
| 2015-08-18 | 2264.37 |
| 2015-08-19 | 2244.87 |
| 2015-08-20 | 2187.75 |
| 2015-08-21 | 2134.29 |
| 2015-08-24 | 2046.02 |
| 2015-08-25 | 2029.86 |
| 2015-08-26 | 2099.39 |
| 2015-08-27 | 2142.21 |
| 2015-08-28 | 2130.41 |
| 2015-08-31 | 2111.21 |
| 2015-09-01 | 2063.43 |
| 2015-09-02 | 2092.72 |
| 2015-09-03 | 2106.40 |
| 2015-09-04 | 2081.29 |
| 2015-09-07 | . |
| 2015-09-08 | 2135.25 |
| 2015-09-09 | 2118.69 |
| 2015-09-10 | 2119.72 |
| 2015-09-11 | 2145.33 |
| 2015-09-14 | 2134.19 |
| 2015-09-15 | 2161.46 |
| 2015-09-16 | 2172.61 |
| 2015-09-17 | 2186.87 |
| 2015-09-18 | 2160.31 |
| 2015-09-21 | 2180.91 |
| 2015-09-22 | 2166.11 |
| 2015-09-23 | 2175.89 |
| 2015-09-24 | 2137.74 |
| 2015-09-25 | 2068.09 |
| 2015-09-28 | 1994.55 |
| 2015-09-29 | 2009.80 |
| 2015-09-30 | 2045.21 |
| 2015-10-01 | 2049.67 |
| 2015-10-02 | 2087.13 |
| 2015-10-05 | 2099.66 |
| 2015-10-06 | 2047.54 |
| 2015-10-07 | 2062.34 |
| 2015-10-08 | 2054.33 |
| 2015-10-09 | 2082.79 |
| 2015-10-12 | 2116.83 |
| 2015-10-13 | 2132.32 |
| 2015-10-14 | 2105.53 |
| 2015-10-15 | 2104.04 |
| 2015-10-16 | 2122.77 |
| 2015-10-19 | 2140.17 |
| 2015-10-20 | 2127.09 |
| 2015-10-21 | 2086.36 |
| 2015-10-22 | 1998.55 |
| 2015-10-23 | 2044.93 |
| 2015-10-26 | 2060.96 |
| 2015-10-27 | 2086.13 |
| 2015-10-28 | 2098.18 |
| 2015-10-29 | 2111.96 |
| 2015-10-30 | 2095.08 |
| 2015-11-02 | 2117.87 |
| 2015-11-03 | 2094.91 |
| 2015-11-04 | 2066.51 |
| 2015-11-05 | 2082.38 |
| 2015-11-06 | 2067.30 |
| 2015-11-09 | 2057.31 |
| 2015-11-10 | 2076.05 |
| 2015-11-11 | 2028.99 |
| 2015-11-12 | 1998.98 |
| 2015-11-13 | 1984.03 |
| 2015-11-16 | 2021.48 |
| 2015-11-17 | 2032.77 |
| 2015-11-18 | 2064.99 |
| 2015-11-19 | 1967.52 |
| 2015-11-20 | 2010.92 |
| 2015-11-23 | 2012.66 |
| 2015-11-24 | 2027.90 |
| 2015-11-25 | 2028.58 |
| 2015-11-26 | . |
| 2015-11-27 | 2031.20 |
| 2015-11-30 | 2008.12 |
| 2015-12-01 | 2069.28 |
| 2015-12-02 | 2067.89 |
| 2015-12-03 | 2010.11 |
| 2015-12-04 | 2056.03 |
| 2015-12-07 | 2035.66 |
| 2015-12-08 | 2037.48 |
| 2015-12-09 | 2025.58 |
| 2015-12-10 | 2045.93 |
| 2015-12-11 | 2033.04 |
| 2015-12-14 | 2030.42 |
| 2015-12-15 | 2052.72 |
| 2015-12-16 | 2066.89 |
| 2015-12-17 | 2069.46 |
| 2015-12-18 | 2039.43 |
| 2015-12-21 | 2076.15 |
| 2015-12-22 | 2072.08 |
| 2015-12-23 | 2097.76 |
| 2015-12-24 | 2094.12 |
| 2015-12-25 | . |
| 2015-12-28 | 2087.74 |
| 2015-12-29 | 2109.00 |
| 2015-12-30 | 2093.59 |
| 2015-12-31 | 2075.66 |
| 2016-01-01 | . |
| 2016-01-04 | 2060.97 |
| 2016-01-05 | 2074.34 |
| 2016-01-06 | 2051.62 |
| 2016-01-07 | 2011.86 |
| 2016-01-08 | 1983.97 |
| 2016-01-11 | 1978.92 |
| 2016-01-12 | 2012.18 |
| 2016-01-13 | 1943.57 |
| 2016-01-14 | 1961.63 |
| 2016-01-15 | 1920.69 |
| 2016-01-18 | . |
| 2016-01-19 | 1929.55 |
| 2016-01-20 | 1937.33 |
| 2016-01-21 | 1936.41 |
| 2016-01-22 | 1963.07 |
| 2016-01-25 | 1944.91 |
| 2016-01-26 | 1956.42 |
| 2016-01-27 | 1922.17 |
| 2016-01-28 | 1884.56 |
| 2016-01-29 | 1945.22 |
| 2016-02-01 | 1958.80 |
| 2016-02-02 | 1923.26 |
| 2016-02-03 | 1903.09 |
| 2016-02-04 | 1910.55 |
| 2016-02-05 | 1872.37 |
| 2016-02-08 | 1819.81 |
| 2016-02-09 | 1841.22 |
| 2016-02-10 | 1868.17 |
| 2016-02-11 | 1829.42 |
| 2016-02-12 | 1854.24 |
| 2016-02-15 | . |
| 2016-02-16 | 1895.88 |
| 2016-02-17 | 1939.36 |
| 2016-02-18 | 1932.00 |
| 2016-02-19 | 1928.04 |
| 2016-02-22 | 1980.17 |
| 2016-02-23 | 1975.34 |
| 2016-02-24 | 1971.25 |
| 2016-02-25 | 1991.30 |
| 2016-02-26 | 2005.54 |
| 2016-02-29 | 1974.74 |
| 2016-03-01 | 2013.84 |
| 2016-03-02 | 2013.09 |
| 2016-03-03 | 2029.19 |
| 2016-03-04 | 2020.56 |
| 2016-03-07 | 2021.63 |
| 2016-03-08 | 1994.26 |
| 2016-03-09 | 2011.25 |
| 2016-03-10 | 2020.50 |
| 2016-03-11 | 2077.47 |
| 2016-03-14 | 2082.66 |
| 2016-03-15 | 2059.21 |
| 2016-03-16 | 2070.41 |
| 2016-03-17 | 2042.87 |
| 2016-03-18 | 2084.21 |
| 2016-03-21 | 2075.34 |
| 2016-03-22 | 2084.42 |
| 2016-03-23 | 2089.75 |
| 2016-03-24 | 2081.81 |
| 2016-03-25 | . |
| 2016-03-28 | 2085.23 |
| 2016-03-29 | 2108.43 |
| 2016-03-30 | 2115.19 |
| 2016-03-31 | 2101.45 |
| 2016-04-01 | 2123.36 |
| 2016-04-04 | 2126.05 |
| 2016-04-05 | 2087.00 |
| 2016-04-06 | 2114.46 |
| 2016-04-07 | 2100.58 |
| 2016-04-08 | 2091.85 |
| 2016-04-11 | 2086.66 |
| 2016-04-12 | 2099.79 |
| 2016-04-13 | 2118.40 |
| 2016-04-14 | 2119.26 |
| 2016-04-15 | 2113.94 |
| 2016-04-18 | 2124.28 |
| 2016-04-19 | 2146.11 |
| 2016-04-20 | 2179.84 |
| 2016-04-21 | 2175.72 |
| 2016-04-22 | 2194.63 |
| 2016-04-25 | 2189.10 |
| 2016-04-26 | 2206.00 |
| 2016-04-27 | 2197.96 |
| 2016-04-28 | 2189.18 |
| 2016-04-29 | 2165.31 |
| 2016-05-02 | 2172.12 |
| 2016-05-03 | 2167.76 |
| 2016-05-04 | 2157.66 |
| 2016-05-05 | 2165.43 |
| 2016-05-06 | 2163.11 |
| 2016-05-09 | 2177.08 |
| 2016-05-10 | 2192.15 |
| 2016-05-11 | 2162.23 |
| 2016-05-12 | 2128.35 |
| 2016-05-13 | 2119.75 |
| 2016-05-16 | 2146.57 |
| 2016-05-17 | 2131.55 |
| 2016-05-18 | 2138.34 |
| 2016-05-19 | 2128.77 |
| 2016-05-20 | 2144.32 |
| 2016-05-23 | 2131.22 |
| 2016-05-24 | 2154.41 |
| 2016-05-25 | 2170.40 |
| 2016-05-26 | 2161.33 |
| 2016-05-27 | 2172.34 |
| 2016-05-30 | . |
| 2016-05-31 | 2177.05 |
| 2016-06-01 | 2191.10 |
| 2016-06-02 | 2219.31 |
| 2016-06-03 | 2213.68 |
| 2016-06-06 | 2232.98 |
| 2016-06-07 | 2225.53 |
| 2016-06-08 | 2263.52 |
| 2016-06-09 | 2261.24 |
| 2016-06-10 | 2233.91 |
| 2016-06-13 | 2211.80 |
| 2016-06-14 | 2211.42 |
| 2016-06-15 | 2206.62 |
| 2016-06-16 | 2223.04 |
| 2016-06-17 | 2211.04 |
| 2016-06-20 | 2225.86 |
| 2016-06-21 | 2221.71 |
| 2016-06-22 | 2222.21 |
| 2016-06-23 | 2244.13 |
| 2016-06-24 | 2201.34 |
| 2016-06-27 | 2167.22 |
| 2016-06-28 | 2199.97 |
| 2016-06-29 | 2241.68 |
| 2016-06-30 | 2251.48 |
| 2016-07-01 | 2246.34 |
| 2016-07-04 | . |
| 2016-07-05 | 2242.20 |
| 2016-07-06 | 2255.60 |
| 2016-07-07 | 2233.54 |
| 2016-07-08 | 2259.83 |
| 2016-07-11 | 2252.69 |
| 2016-07-12 | 2250.06 |
| 2016-07-13 | 2276.35 |
| 2016-07-14 | 2272.91 |
| 2016-07-15 | 2275.50 |
| 2016-07-18 | 2275.73 |
| 2016-07-19 | 2271.03 |
| 2016-07-20 | 2288.30 |
| 2016-07-21 | 2297.25 |
| 2016-07-22 | 2318.12 |
| 2016-07-25 | 2284.38 |
| 2016-07-26 | 2284.70 |
| 2016-07-27 | 2257.76 |
| 2016-07-28 | 2263.29 |
| 2016-07-29 | 2258.51 |
| 2016-08-01 | 2247.15 |
| 2016-08-02 | 2235.99 |
| 2016-08-03 | 2247.77 |
| 2016-08-04 | 2242.58 |
| 2016-08-05 | 2257.35 |
| 2016-08-08 | 2244.44 |
| 2016-08-09 | 2245.86 |
| 2016-08-10 | 2243.21 |
| 2016-08-11 | 2249.82 |
| 2016-08-12 | 2252.69 |
| 2016-08-15 | 2246.35 |
| 2016-08-16 | 2235.42 |
| 2016-08-17 | 2234.37 |
| 2016-08-18 | 2240.97 |
| 2016-08-19 | 2232.56 |
| 2016-08-22 | 2235.99 |
| 2016-08-23 | 2235.77 |
| 2016-08-24 | 2207.54 |
| 2016-08-25 | 2169.76 |
| 2016-08-26 | 2160.71 |
| 2016-08-29 | 2172.30 |
| 2016-08-30 | 2174.44 |
| 2016-08-31 | 2163.83 |
| 2016-09-01 | 2150.88 |
| 2016-09-02 | 2167.31 |
| 2016-09-05 | . |
| 2016-09-06 | 2161.81 |
| 2016-09-07 | 2170.52 |
| 2016-09-08 | 2173.04 |
| 2016-09-09 | 2141.83 |
| 2016-09-12 | 2170.32 |
| 2016-09-13 | 2136.38 |
| 2016-09-14 | 2123.29 |
| 2016-09-15 | 2146.06 |
| 2016-09-16 | 2168.87 |
| 2016-09-19 | 2162.71 |
| 2016-09-20 | 2156.54 |
| 2016-09-21 | 2189.65 |
| 2016-09-22 | 2208.44 |
| 2016-09-23 | 2197.33 |
| 2016-09-26 | 2179.86 |
| 2016-09-27 | 2194.07 |
| 2016-09-28 | 2196.15 |
| 2016-09-29 | 2166.29 |
| 2016-09-30 | 2184.75 |
#2016-10-03|2155.82
#2016-10-04|2151.46
#2016-10-05|2149.57
#2016-10-06|2141.57
#2016-10-07|2139.58
#2016-10-10|2164.72
#2016-10-11|2119.38
#2016-10-12|2118.56
#2016-10-13|2119.75
#2016-10-14|2119.25
#2016-10-17|2109.69
#2016-10-18|2195.83
#2016-10-19|2201.49
#2016-10-20|2209.30
#2016-10-21|2202.74
#2016-10-24|2201.90
#2016-10-25|2194.86
#2016-10-26|2165.46
#2016-10-27|2156.67
#2016-10-28|2112.63
#2016-10-31|2131.53
#2016-11-01|2101.75
#2016-11-02|2118.29
#2016-11-03|2088.44
#2016-11-04|2097.41
#2016-11-07|2167.77
#2016-11-08|2192.92
#2016-11-09|2180.97
#2016-11-10|2230.05
#2016-11-11|2213.44
#2016-11-14|2290.30
#2016-11-15|2300.25
#2016-11-16|2288.76
#2016-11-17|2300.87
#2016-11-18|2274.84
#2016-11-21|2295.86
#2016-11-22|2307.09
#2016-11-23|2329.92
#2016-11-24| .
#2016-11-25|2331.61
#2016-11-28|2316.05
#2016-11-29|2369.81
#2016-11-30|2361.23
#2016-12-01|2394.16
#2016-12-02|2387.17
#2016-12-05|2361.41
#2016-12-06|2358.40
#2016-12-07|2364.41
#2016-12-08|2353.42
#2016-12-09|2365.98
#2016-12-12|2361.13
#2016-12-13|2370.82
#2016-12-14|2338.10
#2016-12-15|2342.01
#2016-12-16|2371.09
#2016-12-19|2344.31
#2016-12-20|2348.94
#2016-12-21|2340.77
#2016-12-22|2343.99
#2016-12-23|2365.02
#2016-12-26| .
#2016-12-27|2364.57
#2016-12-28|2344.44
#2016-12-29|2342.79
#2016-12-30|2331.28
#2017-01-02| .
#2017-01-03|2343.59
#2017-01-04|2367.32
#2017-01-05|2369.58
#2017-01-06|2369.92
#2017-01-09|2371.25
#2017-01-10|2379.19
#2017-01-11|2381.64
#2017-01-12|2388.82
#2017-01-13|2385.65
#2017-01-16| .
#2017-01-17|2381.72
#2017-01-18|2360.13
#2017-01-19|2363.23
#2017-01-20|2368.34
#2017-01-23|2356.91
#2017-01-24|2367.06
#2017-01-25|2380.70
#2017-01-26|2381.32
#2017-01-27|2375.30
#2017-01-30|2365.96
#2017-01-31|2378.87
#2017-02-01|2411.19
#2017-02-02|2381.04
#2017-02-03|2403.87
#2017-02-06|2377.84
#2017-02-07|2386.22
#2017-02-08|2390.39
#2017-02-09|2401.64
#2017-02-10|2410.40
#2017-02-13|2426.67
#2017-02-14|2447.93
#2017-02-15|2463.21
#2017-02-16|2462.31
#2017-02-17|2413.06
#2017-02-20| .
#2017-02-21|2455.37
#2017-02-22|2456.42
#2017-02-23|2475.88
#2017-02-24|2484.52
#2017-02-27|2505.54
#2017-02-28|2496.71
#2017-03-01|2528.40
#2017-03-02|2518.16
#2017-03-03|2529.38
#2017-03-06|2525.96
#2017-03-07|2505.23
#2017-03-08|2508.63
#2017-03-09|2510.97
#2017-03-10|2522.90
#2017-03-13|2524.77
#2017-03-14|2502.75
#2017-03-15|2537.05
#2017-03-16|2519.82
#2017-03-17|2508.02
#2017-03-20|2486.25
#2017-03-21|2469.54
#2017-03-22|2465.94
#2017-03-23|2448.25
#2017-03-24|2444.70
#2017-03-27|2451.36
#2017-03-28|2467.03
#2017-03-29|2453.14
#2017-03-30|2475.49
#2017-03-31|2461.90
#2017-04-03|2483.02
#2017-04-04|2472.56
#2017-04-05|2473.88
#2017-04-06|2483.68
#2017-04-07|2485.72
#2017-04-10|2492.54
#2017-04-11|2493.94
#2017-04-12|2486.40
#2017-04-13|2475.78
#2017-04-14| .
#2017-04-17|2492.33
#2017-04-18|2489.58
#2017-04-19|2500.96
#2017-04-20|2533.46
#2017-04-21|2522.09
#2017-04-24|2541.35
#2017-04-25|2541.02
#2017-04-26|2553.98
#2017-04-27|2553.62
#2017-04-28|2563.43
#2017-05-01|2570.07
#2017-05-02|2587.34
#2017-05-03|2567.49
#2017-05-04|2579.00
#2017-05-05|2588.54
#2017-05-08|2592.18
#2017-05-09|2589.78
#2017-05-10|2598.10
#2017-05-11|2602.42
#2017-05-12|2580.57
#2017-05-15|2580.67
#2017-05-16|2547.74
#2017-05-17|2526.72
#2017-05-18|2548.01
#2017-05-19|2559.30
#2017-05-22|2572.99
#2017-05-23|2578.42
#2017-05-24|2591.80
#2017-05-25|2615.71
#2017-05-26|2610.05
#2017-05-29| .
#2017-05-30|2600.63
#2017-05-31|2592.02
#2017-06-01|2647.52
#2017-06-02|2645.00
#2017-06-05|2642.50
#2017-06-06|2649.28
#2017-06-07|2672.44
#2017-06-08|2655.87
#2017-06-09|2660.95
#2017-06-12|2650.13
#2017-06-13|2668.10
#2017-06-14|2684.94
#2017-06-15|2672.18
#2017-06-16|2686.14
#2017-06-19|2710.04
#2017-06-20|2702.62
#2017-06-21|2720.17
#2017-06-22|2747.78
#2017-06-23|2736.76
#2017-06-26|2727.20
#2017-06-27|2716.94
#2017-06-28|2737.27
#2017-06-29|2724.23
#2017-06-30|2731.40
#2017-07-03|2738.58
#2017-07-04| .
#2017-07-05|2758.24
#2017-07-06|2728.64
#2017-07-07|2747.35
#2017-07-10|2738.65
#2017-07-11|2737.94
#2017-07-12|2750.81
#2017-07-13|2743.02
#2017-07-14|2756.72
#2017-07-17|2755.63
#2017-07-18|2745.09
#2017-07-19|2763.45
#2017-07-20|2785.06
#2017-07-21|2785.24
#2017-07-24|2781.68
#2017-07-25|2766.40
#2017-07-26|2756.41
#2017-07-27|2727.80
#2017-07-28|2758.04
#2017-07-31|2749.00
#2017-08-01|2749.83
#2017-08-02|2760.22
#2017-08-03|2791.28
#2017-08-04|2776.64
#2017-08-07|2781.42
#2017-08-08|2781.55
#2017-08-09|2784.00
#2017-08-10|2747.82
#2017-08-11|2753.77
#2017-08-14|2773.24
#2017-08-15|2783.57
#2017-08-16|2782.69
#2017-08-17|2763.74
#2017-08-18|2744.98
#2017-08-21|2759.49
#2017-08-22|2796.61
#2017-08-23|2788.36
#2017-08-24|2787.48
#2017-08-25|2787.26
#2017-08-28|2796.86
#2017-08-29|2802.14
#2017-08-30|2794.40
#2017-08-31|2838.65
#2017-09-01|2846.58
#2017-09-04| .
#2017-09-05|2842.15
#2017-09-06|2828.74
#2017-09-07|2835.05
#2017-09-08|2843.10
#2017-09-11|2869.91
#2017-09-12|2841.38
#2017-09-13|2852.12
#2017-09-14|2835.72
#2017-09-15|2836.71
#2017-09-18|2823.65
#2017-09-19|2763.46
#2017-09-20|2779.35
#2017-09-21|2772.80
#2017-09-22|2762.76
#2017-09-25|2734.56
#2017-09-26|2758.78
#2017-09-27|2774.78
#2017-09-28|2805.10
#2017-09-29|2812.81
#2017-10-02|2833.43
#2017-10-03|2853.62
#2017-10-04|2860.14
#2017-10-05|2839.82
#2017-10-06|2836.15
#2017-10-09|2787.64
#2017-10-10|2766.05
#2017-10-11|2769.38
#2017-10-12|2749.13
#2017-10-13|2726.57
#2017-10-16|2727.98
#2017-10-17|2815.41
#2017-10-18|2839.52
#2017-10-19|2842.17
#2017-10-20|2890.21
#2017-10-23|2892.84
#2017-10-24|2892.17
#2017-10-25|2914.65
#2017-10-26|2954.66
#2017-10-27|2997.50
#2017-10-30|2956.98
#2017-10-31|2956.39
#2017-11-01|2962.74
#2017-11-02|2968.01
#2017-11-03|2996.61
#2017-11-06|3000.24
#2017-11-07|3008.09
#2017-11-08|2974.85
#2017-11-09|2971.25
#2017-11-10|2970.13
#2017-11-13|2974.05
#2017-11-14|2958.52
#2017-11-15|2936.03
#2017-11-16|2979.23
#2017-11-17|2958.31
#2017-11-20|2959.04
#2017-11-21|2985.21
#2017-11-22|2984.77
#2017-11-23| .
#2017-11-24|2991.65
#2017-11-27|2994.83
#2017-11-28|3027.91
#2017-11-29|3105.53
#2017-11-30|3189.54
#2017-12-01|3167.28
#2017-12-04|3122.75
#2017-12-05|3107.94
#2017-12-06|3112.43
#2017-12-07|3119.40
#2017-12-08|3161.73
#2017-12-11|3151.97
#2017-12-12|3159.43
#2017-12-13|3175.03
#2017-12-14|3132.40
#2017-12-15|3152.91
#2017-12-18|3166.06
#2017-12-19|3172.10
#2017-12-20|3171.21
#2017-12-21|3164.79
#2017-12-22|3155.81
#2017-12-25| .
#2017-12-26|3157.59
#2017-12-27|3160.65
#2017-12-28|3183.06
#2017-12-29|3156.08
#2018-01-01| .
#2018-01-02|3172.87
#2018-01-03|3197.39
#2018-01-04|3213.21
#2018-01-05|3265.82
#2018-01-08|3230.61
#2018-01-09|3259.04
#2018-01-10|3246.94
#2018-01-11|3270.14
#2018-01-12|3310.52
#2018-01-15| .
#2018-01-16|3339.73
#2018-01-17|3400.96
#2018-01-18|3428.83
#2018-01-19|3443.39
#2018-01-22|3456.17
#2018-01-23|3461.79
#2018-01-24|3468.37
#2018-01-25|3474.08
#2018-01-26|3525.46
#2018-01-29|3522.95
#2018-01-30|3395.51
#2018-01-31|3395.21
#2018-02-01|3369.63
#2018-02-02|3318.52
#2018-02-05|3184.51
#2018-02-06|3245.27
#2018-02-07|3245.06
#2018-02-08|3139.88
#2018-02-09|3176.69
#2018-02-12|3215.58
#2018-02-13|3234.45
#2018-02-14|3253.71
#2018-02-15|3226.60
#2018-02-16|3264.08
#2018-02-19| .
#2018-02-20|3238.45
#2018-02-21|3220.47
#2018-02-22|3227.38
#2018-02-23|3267.30
#2018-02-26|3304.36
#2018-02-27|3304.90
#2018-02-28|3241.78
#2018-03-01|3209.54
#2018-03-02|3227.29
#2018-03-05|3248.29
#2018-03-06|3239.18
#2018-03-07|3242.05
#2018-03-08|3210.79
#2018-03-09|3239.14
#2018-03-12|3194.29
#2018-03-13|3208.39
#2018-03-14|3200.01
#2018-03-15|3229.98
#2018-03-16|3217.58
#2018-03-19|3178.10
#2018-03-20|3183.04
#2018-03-21|3151.05
#2018-03-22|3070.90
#2018-03-23|3032.16
#2018-03-26|3102.87
#2018-03-27|3078.85
#2018-03-28|3086.24
#2018-03-29|3059.54
#2018-03-30| .
#2018-04-02|3070.71
#2018-04-03|3148.65
#2018-04-04|3185.54
#2018-04-05|3196.06
#2018-04-06|3131.86
#2018-04-09|3122.94
#2018-04-10|3169.39
#2018-04-11|3120.45
#2018-04-12|3150.12
#2018-04-13|3155.91
#2018-04-16|3217.39
#2018-04-17|3285.72
#2018-04-18|3289.14
#2018-04-19|3267.65
#2018-04-20|3247.97
#2018-04-23|3255.74
#2018-04-24|3246.58
#2018-04-25|3292.44
#2018-04-26|3296.78
#2018-04-27|3331.92
#2018-04-30|3284.01
#2018-05-01|3288.96
#2018-05-02|3254.27
#2018-05-03|3250.26
#2018-05-04|3265.84
#2018-05-07|3241.06
#2018-05-08|3201.95
#2018-05-09|3182.91
#2018-05-10|3242.61
#2018-05-11|3300.67
#2018-05-14|3346.20
#2018-05-15|3313.31
#2018-05-16|3338.02
#2018-05-17|3360.86
#2018-05-18|3370.54
#2018-05-21|3402.26
#2018-05-22|3385.15
#2018-05-23|3372.98
#2018-05-24|3358.80
#2018-05-25|3388.28
#2018-05-28| .
#2018-05-29|3350.22
#2018-05-30|3386.95
#2018-05-31|3326.13
#2018-06-01|3349.68
#2018-06-04|3362.70
#2018-06-05|3362.02
#2018-06-06|3408.86
#2018-06-07|3426.31
#2018-06-08|3444.84
#2018-06-11|3492.35
#2018-06-12|3489.31
#2018-06-13|3496.45
#2018-06-14|3520.19
#2018-06-15|3538.81
#2018-06-18|3518.39
#2018-06-19|3502.13
#2018-06-20|3507.92
#2018-06-21|3493.87
#2018-06-22|3512.91
#2018-06-25|3480.45
#2018-06-26|3457.92
#2018-06-27|3442.73
#2018-06-28|3408.26
#2018-06-29|3405.71
#2018-07-02|3425.56
#2018-07-03|3435.65
#2018-07-04| .
#2018-07-05|3471.27
#2018-07-06|3485.48
#2018-07-09|3520.72
#2018-07-10|3542.79
#2018-07-11|3536.75
#2018-07-12|3557.82
#2018-07-13|3582.03
#2018-07-16|3560.85
#2018-07-17|3508.40
#2018-07-18|3547.49
#2018-07-19|3531.22
#2018-07-20|3535.45
#2018-07-23|3546.00
#2018-07-24|3523.54
#2018-07-25|3554.82
#2018-07-26|3583.30
#2018-07-27|3573.37
#2018-07-30|3559.23
#2018-07-31|3564.97
#2018-08-01|3557.36
#2018-08-02|3618.13
#2018-08-03|3640.14
#2018-08-06|3628.00
#2018-08-07|3643.69
#2018-08-08|3658.47
#2018-08-09|3682.17
#2018-08-10|3675.94
#2018-08-13|3685.13
#2018-08-14|3730.99
#2018-08-15|3709.47
#2018-08-16|3740.15
#2018-08-17|3735.70
#2018-08-20|3734.51
#2018-08-21|3722.68
#2018-08-22|3717.39
#2018-08-23|3725.71
#2018-08-24|3749.54
#2018-08-27|3772.63
#2018-08-28|3785.18
#2018-08-29|3800.66
#2018-08-30|3779.97
#2018-08-31|3786.26
#2018-09-03| .
#2018-09-04|3774.95
#2018-09-05|3771.70
#2018-09-06|3795.55
#2018-09-07|3796.33
#2018-09-10|3703.03
#2018-09-11|3717.88
#2018-09-12|3736.51
#2018-09-13|3790.70
#2018-09-14|3792.74
#2018-09-17|3773.36
#2018-09-18|3781.16
#2018-09-19|3791.11
#2018-09-20|3810.89
#2018-09-21|3811.91
#2018-09-24|3823.88
#2018-09-25|3781.78
#2018-09-26|3782.12
#2018-09-27|3817.43
#2018-09-28|3844.41
#2018-10-01|3879.69
#2018-10-02|3877.93
#2018-10-03|3878.36
#2018-10-04|3851.43
#2018-10-05|3864.96
#2018-10-08|3862.23
#2018-10-09|3881.83
#2018-10-10|3793.68
#2018-10-11|3713.23
#2018-10-12|3742.70
#2018-10-15|3728.92
#2018-10-16|3881.27
#2018-10-17|3844.20
#2018-10-18|3850.50
#2018-10-19|3815.07
#2018-10-22|3775.71
#2018-10-23|3772.49
#2018-10-24|3644.15
#2018-10-25|3732.75
#2018-10-26|3664.78
#2018-10-29|3651.05
#2018-10-30|3693.88
#2018-10-31|3736.78
#2018-11-01|3727.54
#2018-11-02|3718.41
#2018-11-05|3735.85
#2018-11-06|3760.99
#2018-11-07|3947.60
#2018-11-08|3938.23
#2018-11-09|3933.18
#2018-11-12|3878.53
#2018-11-13|3830.94
#2018-11-14|3780.02
#2018-11-15|3781.90
#2018-11-16|3834.74
#2018-11-19|3753.37
#2018-11-20|3701.31
#2018-11-21|3703.09
#2018-11-22| .
#2018-11-23|3723.47
#2018-11-26|3778.49
#2018-11-27|3812.60
#2018-11-28|3952.42
#2018-11-29|3957.06
#2018-11-30|3941.43
#2018-12-03|4009.69
#2018-12-04|3907.16
#2018-12-05| .
#2018-12-06|3854.89
#2018-12-07|3746.84
#2018-12-10|3714.84
#2018-12-11|3720.73
#2018-12-12|3761.14
#2018-12-13|3784.73
#2018-12-14|3669.63
#2018-12-17|3578.78
#2018-12-18|3504.08
#2018-12-19|3465.86
#2018-12-20|3358.01
#2018-12-21|3323.74
#2018-12-24|3254.86
#2018-12-25| .
#2018-12-26|3400.21
#2018-12-27|3429.98
#2018-12-28|3421.34
#2018-12-31|3462.49
#2019-01-01| .
#2019-01-02|3390.87
#2019-01-03|3306.45
#2019-01-04|3361.29
#2019-01-07|3365.94
#2019-01-08|3399.40
#2019-01-09|3417.33
#2019-01-10|3433.89
#2019-01-11|3477.42
#2019-01-14|3474.07
#2019-01-15|3571.08
#2019-01-16|3614.54
#2019-01-17|3600.96
#2019-01-18|3661.18
#2019-01-21| .
#2019-01-22|3652.59
#2019-01-23|3679.10
#2019-01-24|3661.58
#2019-01-25|3699.01
#2019-01-28|3679.71
#2019-01-29|3706.09
#2019-01-30|3786.18
#2019-01-31|3800.29
#2019-02-01|3782.72
#2019-02-04|3774.94
#2019-02-05|3747.61
#2019-02-06|3782.73
#2019-02-07|3782.75
#2019-02-08|3706.08
#2019-02-11|3658.08
#2019-02-12|3726.13
#2019-02-13|3741.14
#2019-02-14|3763.86
#2019-02-15|3841.21
#2019-02-18| .
#2019-02-19|3829.00
#2019-02-20|3822.45
#2019-02-21|3784.40
#2019-02-22|3810.35
#2019-02-25|3777.28
#2019-02-26|3760.19
#2019-02-27|3608.32
#2019-02-28|3528.29
#2019-03-01|3581.92
#2019-03-04|3441.20
#2019-03-05|3481.59
#2019-03-06|3418.91
#2019-03-07|3386.48
#2019-03-08|3398.48
#2019-03-11|3453.47
#2019-03-12|3488.13
#2019-03-13|3575.28
#2019-03-14|3581.79
#2019-03-15|3562.42
#2019-03-18|3606.54
#2019-03-19|3646.14
#2019-03-20|3561.69
#2019-03-21|3588.63
#2019-03-22|3525.96
#2019-03-25|3503.66
#2019-03-26|3435.70
#2019-03-27|3413.05
#2019-03-28|3420.36
#2019-03-29|3473.82
#2019-04-01|3478.70
#2019-04-02|3456.08
#2019-04-03|3467.08
#2019-04-04|3500.11
#2019-04-05|3541.23
#2019-04-08|3532.27
#2019-04-09|3542.29
#2019-04-10|3514.77
#2019-04-11|3392.23
#2019-04-12|3245.71
#2019-04-15|3318.14
#2019-04-16|3132.79
#2019-04-17|3047.39
#2019-04-18|3113.56
#2019-04-19| .
#2019-04-22|3152.43
#2019-04-23|3238.27
#2019-04-24|3252.38
#2019-04-25|3273.60
#2019-04-26|3356.99
#2019-04-29|3356.35
#2019-04-30|3319.88
#2019-05-01|3297.04
#2019-05-02|3306.11
#2019-05-03|3293.71
#2019-05-06|3391.77
#2019-05-07|3346.62
#2019-05-08|3360.26
#2019-05-09|3348.65
#2019-05-10|3378.45
#2019-05-13|3340.25
#2019-05-14|3316.57
#2019-05-15|3318.42
#2019-05-16|3327.97
#2019-05-17|3370.64
#2019-05-20|3406.71
#2019-05-21|3470.88
#2019-05-22|3465.28
#2019-05-23|3429.89
#2019-05-24|3437.24
#2019-05-27| .
#2019-05-28|3368.41
#2019-05-29|3375.67
#2019-05-30|3386.89
#2019-05-31|3371.91
#2019-06-03|3338.19
#2019-06-04|3399.15
#2019-06-05|3404.78
#2019-06-06|3398.36
#2019-06-07|3451.82
#2019-06-10|3472.87
#2019-06-11|3445.74
#2019-06-12|3430.98
#2019-06-13|3457.20
#2019-06-14|3459.94
#2019-06-17|3481.43
#2019-06-18|3488.07
#2019-06-19|3528.99
#2019-06-20|3506.43
#2019-06-21|3560.68
#2019-06-24|3534.76
#2019-06-25|3512.28
#2019-06-26|3453.86
#2019-06-27|3490.03
#2019-06-28|3479.89
#2019-07-01|3468.65
#2019-07-02|3483.60
#2019-07-03|3512.65
#2019-07-04| .
#2019-07-05|3527.33
#2019-07-08|3524.70
#2019-07-09|3492.88
#2019-07-10|3524.51
#2019-07-11|3704.25
#2019-07-12|3777.38
#2019-07-15|3756.35
#2019-07-16|3748.83
#2019-07-17|3751.66
#2019-07-18|3712.28
#2019-07-19|3663.86
#2019-07-22|3646.26
#2019-07-23|3658.41
#2019-07-24|3612.72
#2019-07-25|3579.64
#2019-07-26|3637.16
#2019-07-29|3661.52
#2019-07-30|3650.41
#2019-07-31|3598.77
#2019-08-01|3578.65
#2019-08-02|3560.51
#2019-08-05|3472.74
#2019-08-06|3531.19
#2019-08-07|3523.77
#2019-08-08|3542.49
#2019-08-09|3557.30
#2019-08-12|3491.90
#2019-08-13|3572.02
#2019-08-14|3455.52
#2019-08-15|3458.42
#2019-08-16|3485.84
#2019-08-19|3484.53
#2019-08-20|3424.90
#2019-08-21|3440.00
#2019-08-22|3345.44
#2019-08-23|3310.02
#2019-08-26|3316.20
#2019-08-27|3202.96
#2019-08-28|3249.59
#2019-08-29|3308.83
#2019-08-30|3341.95
#2019-09-02| .
#2019-09-03|3312.01
#2019-09-04|3270.72
#2019-09-05|3288.60
#2019-09-06|3295.21
#2019-09-09|3337.09
#2019-09-10|3373.28
#2019-09-11|3372.64
#2019-09-12|3315.74
#2019-09-13|3364.57
#2019-09-16|3398.68
#2019-09-17|3358.25
#2019-09-18|3334.50
#2019-09-19|3373.67
#2019-09-20|3355.89
#2019-09-23|3320.82
#2019-09-24|3273.45
#2019-09-25|3225.04
#2019-09-26|3145.53
#2019-09-27|3136.23
#2019-09-30|3166.32
#2019-10-01|3148.14
#2019-10-02|3134.01
#2019-10-03|3123.14
#2019-10-04|3175.01
#2019-10-07|3179.84
#2019-10-08|3143.68
#2019-10-09|3176.54
#2019-10-10|3197.55
#2019-10-11|3200.98
#2019-10-14|3177.76
#2019-10-15|3368.55
#2019-10-16|3355.64
#2019-10-17|3432.69
#2019-10-18|3449.57
#2019-10-21|3441.21
#2019-10-22|3513.33
#2019-10-23|3515.32
#2019-10-24|3467.57
#2019-10-25|3482.98
#2019-10-28|3515.89
#2019-10-29|3595.89
#2019-10-30|3620.79
#2019-10-31|3596.27
#2019-11-01|3600.42
#2019-11-04|3609.34
#2019-11-05|3595.83
#2019-11-06|3615.90
#2019-11-07|3683.93
#2019-11-08|3709.73
#2019-11-11|3672.73
#2019-11-12|3700.34
#2019-11-13|3691.61
#2019-11-14|3701.89
#2019-11-15|3872.53
#2019-11-18|3892.67
#2019-11-19|3911.35
#2019-11-20|3922.97
#2019-11-21|3934.20
#2019-11-22|3933.61
#2019-11-25|4000.57
#2019-11-26|3960.84
#2019-11-27|3962.22
#2019-11-28|3962.22
#2019-11-29|3950.57
#2019-12-02|3936.24
#2019-12-03|3911.16
#2019-12-04|3943.23
#2019-12-05|3957.47
#2019-12-06|3972.74
#2019-12-09|3924.74
#2019-12-10|3931.69
#2019-12-11|3930.23
#2019-12-12|3969.28
#2019-12-13|3970.77
#2019-12-16|4060.48
#2019-12-17|4039.69
#2019-12-18|4081.09
#2019-12-19|4111.09
#2019-12-20|4126.37
#2019-12-23|4153.13
#2019-12-24|4145.03
#2019-12-25| .
#2019-12-26|4154.52
#2019-12-27|4164.00
#2019-12-30|4136.02
#2019-12-31|4135.26
#2020-01-01| .
#2020-01-02|4115.32
#2020-01-03|4083.05
#2020-01-06|4125.44
#2020-01-07|4109.70
#2020-01-08|4192.07
#2020-01-09|4165.47
#2020-01-10|4178.02
#2020-01-13|4067.52
#2020-01-14|4090.58
#2020-01-15|4168.45
#2020-01-16|4216.15
#2020-01-17|4204.53
#2020-01-20| .
#2020-01-21|4221.62
#2020-01-22|4218.40
#2020-01-23|4217.24
#2020-01-24|4124.23
#2020-01-27|4005.35
#2020-01-28|4063.84
#2020-01-29|4002.12
#2020-01-30|3946.28
#2020-01-31|3852.43
#2020-02-03|3870.35
#2020-02-04|3956.24
#2020-02-05|4153.77
#2020-02-06|4122.09
#2020-02-07|4064.38
#2020-02-10|4055.83
#2020-02-11|4114.48
#2020-02-12|4271.17
#2020-02-13|4277.39
#2020-02-14|4239.68
#2020-02-17| .
#2020-02-18|4269.74
#2020-02-19|4303.95
#2020-02-20|4246.03
#2020-02-21|4234.96
#2020-02-24|3945.80
#2020-02-25|3765.86
#2020-02-26|3738.67
#2020-02-27|3617.94
#2020-02-28|3620.17
#2020-03-02|3860.03
#2020-03-03|3696.64
#2020-03-04|4106.69
#2020-03-05|3994.84
#2020-03-06|3960.62
#2020-03-09|3765.98
#2020-03-10|3911.55
#2020-03-11|3800.10
#2020-03-12|3431.20
#2020-03-13|3711.94
#2020-03-16|3088.18
#2020-03-17|3257.48
#2020-03-18|2902.37
#2020-03-19|2976.16
#2020-03-20|2796.35
#2020-03-23|2627.45
#2020-03-24|2938.16
#2020-03-25|3156.34
#2020-03-26|3442.56
#2020-03-27|3266.86
#2020-03-30|3415.33
#2020-03-31|3393.69
#2020-04-01|3231.79
#2020-04-02|3238.16
#2020-04-03|3112.62
#2020-04-06|3395.67
#2020-04-07|3412.69
#2020-04-08|3673.73
#2020-04-09|3644.23
#2020-04-10|3644.23
#2020-04-13|3609.98
#2020-04-14|3730.68
#2020-04-15|3798.46
#2020-04-16|4015.75
#2020-04-17|3968.38
#2020-04-20|3860.03
#2020-04-21|3729.81
#2020-04-22|3807.98
#2020-04-23|3873.98
#2020-04-24|3951.35
#2020-04-27|4022.03
#2020-04-28|3940.02
#2020-04-29|3989.80
#2020-04-30|4010.47
#2020-05-01|3884.43
#2020-05-04|3904.41
#2020-05-05|3988.80
#2020-05-06|3897.89
#2020-05-07|3865.45
#2020-05-08|3939.12
#2020-05-11|3947.04
#2020-05-12|3927.36
#2020-05-13|3815.61
#2020-05-14|3934.52
#2020-05-15|3985.53
#2020-05-18|4015.57
#2020-05-19|3981.43
#2020-05-20|3965.31
#2020-05-21|3965.15
#2020-05-22|3974.44
#2020-05-25|3974.44
#2020-05-26|4041.27
#2020-05-27|4138.95
#2020-05-28|4155.43
#2020-05-29|4156.21
#2020-06-01|4152.06
#2020-06-02|4182.64
#2020-06-03|4147.63
#2020-06-04|4082.51
#2020-06-05|4216.64
#2020-06-08|4264.20
#2020-06-09|4221.95
#2020-06-10|4160.87
#2020-06-11|3862.51
#2020-06-12|3883.14
#2020-06-15|3886.73
#2020-06-16|3968.14
#2020-06-17|3945.95
#2020-06-18|3932.54
#2020-06-19|3932.55
#2020-06-22|3937.47
#2020-06-23|3983.20
#2020-06-24|3851.05
#2020-06-25|3924.32
#2020-06-26|3836.90
#2020-06-29|3891.81
#2020-06-30|3953.04
#2020-07-01|4002.62
#2020-07-02|4011.42
#2020-07-03| .
#2020-07-06|4053.64
#2020-07-07|3972.87
#2020-07-08|3969.23
#2020-07-09|3874.44
#2020-07-10|3881.46
#2020-07-13|3957.10
#2020-07-14|4073.70
#2020-07-15|4061.66
#2020-07-16|4081.17
#2020-07-17|4091.15
#2020-07-20|4035.50
#2020-07-21|4081.07
#2020-07-22|4129.65
#2020-07-23|4118.65
#2020-07-24|4098.61
#2020-07-27|4056.28
#2020-07-28|4046.47
#2020-07-29|4167.12
#2020-07-30|4141.63
#2020-07-31|4089.12
#2020-08-03|4087.46
#2020-08-04|4092.35
#2020-08-05|4176.48
#2020-08-06|4175.47
#2020-08-07|4228.64
#2020-08-10|4252.00
#2020-08-11|4221.73
#2020-08-12|4292.25
#2020-08-13|4274.60
#2020-08-14|4304.47
#2020-08-17|4274.35
#2020-08-18|4239.92
#2020-08-19|4225.67
#2020-08-20|4188.75
#2020-08-21|4206.77
#2020-08-24|4142.27
#2020-08-25|4161.28
#2020-08-26|4106.19
#2020-08-27|4141.95
#2020-08-28|4182.07
#2020-08-31|4176.55
#2020-09-01|4153.44
#2020-09-02|4253.96
#2020-09-03|4195.21
#2020-09-04|4158.43
#2020-09-07| .
#2020-09-08|4069.88
#2020-09-09|4110.43
#2020-09-10|4032.54
#2020-09-11|4005.45
#2020-09-14|4098.19
#2020-09-15|4064.87
#2020-09-16|4082.29
#2020-09-17|4066.99
#2020-09-18|4086.04
#2020-09-21|3966.20
#2020-09-22|3882.76
#2020-09-23|3860.19
#2020-09-24|3870.69
#2020-09-25|3984.24
#2020-09-28|3998.39
#2020-09-29|4014.67
#2020-09-30|4129.42
#2020-10-01|4140.74
#2020-10-02|4139.28
#2020-10-05|4242.52
#2020-10-06|4203.86
#2020-10-07|4329.97
#2020-10-08|4326.82
#2020-10-09|4371.98
#2020-10-12|4401.69
#2020-10-13|4405.36
#2020-10-14|4308.72
#2020-10-15|4357.15
#2020-10-16|4409.85
#2020-10-19|4331.67
#2020-10-20|4324.34
#2020-10-21|4341.94
#2020-10-22|4404.79
#2020-10-23|4474.03
#2020-10-26|4371.30
#2020-10-27|4327.44
#2020-10-28|4143.30
#2020-10-29|4041.49
#2020-10-30|4067.57
#2020-11-02|4177.96
#2020-11-03|4331.39
#2020-11-04|4763.95
#2020-11-05|4759.53
#2020-11-06|4648.67
#2020-11-09|4708.23
#2020-11-10|4791.98
#2020-11-11|4756.44
#2020-11-12|4792.26
#2020-11-13|4809.69
#2020-11-16|4804.74
#2020-11-17|4743.17
#2020-11-18|4648.23
#2020-11-19|4529.36
#2020-11-20|4495.02
#2020-11-23|4521.18
#2020-11-24|4540.73
#2020-11-25|4487.99
#2020-11-26|4487.99
#2020-11-27|4557.75
#2020-11-30|4521.02
#2020-12-01|4569.69
#2020-12-02|4645.49
#2020-12-03|4665.00
#2020-12-04|4707.89
#2020-12-07|4676.79
#2020-12-08|4691.63
#2020-12-09|4643.61
#2020-12-10|4564.85
#2020-12-11|4521.62
#2020-12-14|4487.40
#2020-12-15|4535.07
#2020-12-16|4520.70
#2020-12-17|4555.56
#2020-12-18|4494.37
#2020-12-21|4459.93
#2020-12-22|4435.20
#2020-12-23|4496.48
#2020-12-24|4518.84
#2020-12-25|4518.84
#2020-12-28|4586.21
#2020-12-29|4604.26
#2020-12-30|4583.23
#2020-12-31|4662.84
#2021-01-01|4662.84
#2021-01-04|4651.70
#2021-01-05|4597.95
#2021-01-06|4807.35
#2021-01-07|4921.41
#2021-01-08|4891.56
#2021-01-11|4870.43
#2021-01-12|4837.83
#2021-01-13|4793.50
#2021-01-14|4716.17
#2021-01-15|4722.27
#2021-01-18|4722.27
#2021-01-19|4724.79
#2021-01-20|4734.35
#2021-01-21|4765.52
#2021-01-22|4669.07
#2021-01-25|4660.53
#2021-01-26|4593.78
#2021-01-27|4434.84
#2021-01-28|4535.87
#2021-01-29|4479.19
#2021-02-01|4466.69
#2021-02-02|4516.97
#2021-02-03|4520.24
#2021-02-04|4409.07
#2021-02-05|4346.55
#2021-02-08|4342.80
#2021-02-09|4433.53
#2021-02-10|4461.17
#2021-02-11|4438.64
#2021-02-12|4388.24
#2021-02-15|4388.24
#2021-02-16|4337.47
#2021-02-17|4374.15
#2021-02-18|4393.13
#2021-02-19|4351.76
#2021-02-22|4395.63
#2021-02-23|4441.14
#2021-02-24|4474.66
#2021-02-25|4417.75
#2021-02-26|4449.81
#2021-03-01|4509.10
#2021-03-02|4522.94
#2021-03-03|4513.41
#2021-03-04|4553.97
#2021-03-05|4716.21
#2021-03-08|4774.23
#2021-03-09|4783.25
#2021-03-10|4769.29
#2021-03-11|4802.00
#2021-03-12|4867.29
#2021-03-15|4857.69
#2021-03-16|4851.63
#2021-03-17|4825.47
#2021-03-18|4943.36
#2021-03-19|4975.97
#2021-03-22|4972.85
#2021-03-23|4974.05
#2021-03-24|5029.69
#2021-03-25|5050.48
#2021-03-26|5115.65
#2021-03-29|5147.25
#2021-03-30|5087.63
#2021-03-31|5041.20
#2021-04-01|4982.15
#2021-04-02|4982.15
#2021-04-05|5016.50
#2021-04-06|4942.31
#2021-04-07|4959.37
#2021-04-08|4940.54
#2021-04-09|5084.36
#2021-04-12|5074.90
#2021-04-13|5061.42
#2021-04-14|5096.68
#2021-04-15|5262.54
#2021-04-16|5276.05
#2021-04-19|5281.47
#2021-04-20|5344.46
#2021-04-21|5369.31
#2021-04-22|5336.07
#2021-04-23|5375.09
#2021-04-26|5323.97
#2021-04-27|5298.19
#2021-04-28|5268.90
#2021-04-29|5362.14
#2021-04-30|5331.68
#2021-05-03|5419.40
#2021-05-04|5514.83
#2021-05-05|5515.64
#2021-05-06|5534.93
#2021-05-07|5605.84
#2021-05-10|5659.94
#2021-05-11|5534.91
#2021-05-12|5474.43
#2021-05-13|5522.68
#2021-05-14|5528.06
#2021-05-17|5525.05
#2021-05-18|5533.69
#2021-05-19|5520.55
#2021-05-20|5503.01
#2021-05-21|5555.51
#2021-05-24|5542.12
#2021-05-25|5554.19
#2021-05-26|5549.44
#2021-05-27|5553.48
#2021-05-28|5544.23
#2021-05-31|5544.23
#2021-06-01|5483.97
#2021-06-02|5464.10
#2021-06-03|5490.59
#2021-06-04|5447.61
#2021-06-07|5372.75
#2021-06-08|5392.93
#2021-06-09|5366.71
#2021-06-10|5355.48
#2021-06-11|5329.60
#2021-06-14|5320.17
#2021-06-15|5344.90
#2021-06-16|5315.34
#2021-06-17|5321.65
#2021-06-18|5219.13
#2021-06-21|5328.86
#2021-06-22|5338.04
#2021-06-23|5309.73
#2021-06-24|5342.41
#2021-06-25|5408.06
#2021-06-28|5393.91
#2021-06-29|5354.84
#2021-06-30|5371.27
#2021-07-01|5422.13
#2021-07-02|5468.57
#2021-07-05|5468.57
#2021-07-06|5464.39
#2021-07-07|5488.30
#2021-07-08|5445.47
#2021-07-09|5486.42
#2021-07-12|5541.73
#2021-07-13|5567.95
#2021-07-14|5529.02
#2021-07-15|5574.27
#2021-07-16|5564.14
#2021-07-19|5428.59
#2021-07-20|5483.80
#2021-07-21|5497.14
#2021-07-22|5505.17
#2021-07-23|5526.85
#2021-07-26|5466.44
#2021-07-27|5477.98
#2021-07-28|5391.70
#2021-07-29|5415.38
#2021-07-30|5410.30
#2021-08-02|5460.91
#2021-08-03|5525.04
#2021-08-04|5515.49
#2021-08-05|5306.35
#2021-08-06|5352.67
#2021-08-09|5312.52
#2021-08-10|5313.70
#2021-08-11|5254.55
#2021-08-12|5226.60
#2021-08-13|5262.81
#2021-08-16|5347.26
#2021-08-17|5397.63
#2021-08-18|5318.19
#2021-08-19|5418.02
#2021-08-20|5442.20
#2021-08-23|5409.11
#2021-08-24|5402.22
#2021-08-25|5354.16
#2021-08-26|5311.42
#2021-08-27|5344.63
#2021-08-30|5323.98
#2021-08-31|5327.61
#2021-09-01|5321.58
#2021-09-02|5438.61
#2021-09-03|5418.01
#2021-09-06|5418.01
#2021-09-07|5398.86
#2021-09-08|5326.04
#2021-09-09|5322.91
#2021-09-10|5167.46
#2021-09-13|5308.38
#2021-09-14|5256.16
#2021-09-15|5323.11
#2021-09-16|5313.68
#2021-09-17|5372.64
#2021-09-20|5294.56
#2021-09-21|5286.86
#2021-09-22|5248.46
#2021-09-23|5253.86
#2021-09-24|5250.97
#2021-09-27|5265.46
#2021-09-28|5190.39
#2021-09-29|5212.50
#2021-09-30|5082.13
#2021-10-01|5114.44
#2021-10-04|5042.14
#2021-10-05|5109.47
#2021-10-06|5119.57
#2021-10-07|5243.45
#2021-10-08|5296.13
#2021-10-11|5250.82
#2021-10-12|5229.89
#2021-10-13|5216.12
#2021-10-14|5410.41
#2021-10-15|5500.43
#2021-10-18|5450.33
#2021-10-19|5471.56
#2021-10-20|5669.22
#2021-10-21|5753.59
#2021-10-22|5816.80
#2021-10-25|5815.55
#2021-10-26|5877.03
#2021-10-27|5846.14
#2021-10-28|5881.05
#2021-10-29|5912.64
#2021-11-01|5854.89
#2021-11-02|5803.82
#2021-11-03|5887.55
#2021-11-04|5858.33
#2021-11-05|5854.03
#2021-11-08|5929.31
#2021-11-09|5943.92
#2021-11-10|5902.05
#2021-11-11|5892.59
#2021-11-12|5919.89
#2021-11-15|5832.96
#2021-11-16|5826.99
#2021-11-17|5817.74
#2021-11-18|5822.71
#2021-11-19|5681.26
#2021-11-22|5675.66
#2021-11-23|5778.67
#2021-11-24|5794.68
#2021-11-25|5794.68
#2021-11-26|5655.25
#2021-11-29|5744.84
#2021-11-30|5622.33
#2021-12-01|5620.39
#2021-12-02|5643.14
#2021-12-03|5672.05
#2021-12-06|5810.07
#2021-12-07|5874.17
#2021-12-08|5926.62
#2021-12-09|5994.42
#2021-12-10|6091.74
#2021-12-13|6091.38
#2021-12-14|6128.24
#2021-12-15|6275.60
#2021-12-16|6270.11
#2021-12-17|6217.50
#2021-12-20|6166.83
#2021-12-21|6219.61
#2021-12-22|6307.86
#2021-12-23|6336.97
#2021-12-24|6336.97
#2021-12-27|6384.96
#2021-12-28|6431.87
#2021-12-29|6464.43
#2021-12-30|6448.56
#2021-12-31|6410.16
#2022-01-03|6428.89
#2022-01-04|6308.20
#2022-01-05|6298.31
#2022-01-06|5976.07
#2022-01-07|5889.35
#2022-01-10|5975.46
#2022-01-11|6073.74
#2022-01-12|6108.77
#2022-01-13|6049.19
#2022-01-14|6075.86
#2022-01-17|6075.86
#2022-01-18|5987.82
#2022-01-19|5982.91
#2022-01-20|6011.20
#2022-01-21|5946.77
#2022-01-24|5977.85
#2022-01-25|5899.38
#2022-01-26|5885.19
#2022-01-27|5918.09
#2022-01-28|5990.41
#2022-01-31|6040.48
#2022-02-01|5985.21
#2022-02-02|6116.69
#2022-02-03|6207.08
#2022-02-04|6160.01
#2022-02-07|6180.61
#2022-02-08|6336.62
#2022-02-09|6385.09
#2022-02-10|6254.38
#2022-02-11|6146.62
#2022-02-14|6092.44
#2022-02-15|6155.69
#2022-02-16|6196.70
#2022-02-17|6088.60
#2022-02-18|6055.69
#2022-02-21|6055.69
#2022-02-22|6001.69
#2022-02-23|5962.11
#2022-02-24|5933.71
#2022-02-25|6162.88
#2022-02-28|6170.67
#2022-03-01|6170.50
#2022-03-02|6289.70
#2022-03-03|6303.62
#2022-03-04|6437.51
#2022-03-07|6261.48
#2022-03-08|6125.01
#2022-03-09|6259.04
#2022-03-10|6326.78
#2022-03-11|6233.23
#2022-03-14|6267.39
#2022-03-15|6398.77
#2022-03-16|6428.52
#2022-03-17|6530.56
#2022-03-18|6518.25
#2022-03-21|6524.85
#2022-03-22|6501.68
#2022-03-23|6422.57
#2022-03-24|6555.10
#2022-03-25|6572.18
#2022-03-28|6580.16
#2022-03-29|6574.54
#2022-03-30|6693.83
#2022-03-31|6552.83
#2022-04-01|6619.78
#2022-04-04|6558.52
#2022-04-05|6647.94
#2022-04-06|6813.73
#2022-04-07|6900.69
#2022-04-08|6993.32
#2022-04-11|6880.60
#2022-04-12|6843.14
#2022-04-13|6896.86
#2022-04-14|6892.23
#2022-04-15|6892.23
#2022-04-18|6864.36
#2022-04-19|6916.84
#2022-04-20|7050.77
#2022-04-21|6941.69
#2022-04-22|6715.32
#2022-04-25|6748.56
#2022-04-26|6626.15
#2022-04-27|6641.14
#2022-04-28|6771.90
#2022-04-29|6575.04
#2022-05-02|6486.49
#2022-05-03|6485.84
#2022-05-04|6616.26
#2022-05-05|6495.78
#2022-05-06|6562.89
#2022-05-09|6386.07
#2022-05-10|6404.80
#2022-05-11|6386.49
#2022-05-12|6320.48
#2022-05-13|6389.83
#2022-05-16|6467.08
#2022-05-17|6510.98
#2022-05-18|6231.09
#2022-05-19|6309.69
#2022-05-20|6418.82
#2022-05-23|6490.94
#2022-05-24|6565.45
#2022-05-25|6566.39
#2022-05-26|6616.06
#2022-05-27|6701.04
#2022-05-30|6701.04
#2022-05-31|6564.36
#2022-06-01|6491.56
#2022-06-02|6489.24
#2022-06-03|6393.86
#2022-06-06|6458.01
#2022-06-07|6538.45
#2022-06-08|6498.60
#2022-06-09|6421.58
#2022-06-10|6357.18
#2022-06-13|6132.44
#2022-06-14|6071.93
#2022-06-15|6115.65
#2022-06-16|6031.50
#2022-06-17|5970.59
#2022-06-20|5970.59
#2022-06-21|6291.65
#2022-06-22|6389.96
#2022-06-23|6509.09
#2022-06-24|6484.49
#2022-06-27|6613.57
#2022-06-28|6607.50
#2022-06-29|6704.71
#2022-06-30|6669.92
#2022-07-01|6737.38
#2022-07-04|6737.38
#2022-07-05|6600.30
#2022-07-06|6722.68
#2022-07-07|6711.87
#2022-07-08|6785.45
#2022-07-11|6768.77
#2022-07-12|6733.96
#2022-07-13|6581.34
#2022-07-14|6559.39
#2022-07-15|6881.62
#2022-07-18|6763.36
#2022-07-19|6945.93
#2022-07-20|6715.16
#2022-07-21|6746.69
#2022-07-22|6746.14
#2022-07-25|6850.68
#2022-07-26|6874.97
#2022-07-27|6879.32
#2022-07-28|6951.88
#2022-07-29|6967.78
#2022-08-01|6883.18
#2022-08-02|6889.65
#2022-08-03|6949.02
#2022-08-04|6905.21
#2022-08-05|6925.19
#2022-08-08|6938.28
#2022-08-09|6981.55
#2022-08-10|6983.32
#2022-08-11|6927.32
#2022-08-12|7082.49
#2022-08-15|7097.37
#2022-08-16|7099.10
#2022-08-17|7083.94
#2022-08-18|7088.11
#2022-08-19|7154.38
#2022-08-22|7128.76
#2022-08-23|7000.44
#2022-08-24|7017.24
#2022-08-25|7063.88
#2022-08-26|6894.89
#2022-08-29|6923.90
#2022-08-30|6855.89
#2022-08-31|6809.74
#2022-09-01|6881.75
#2022-09-02|6794.71
#2022-09-05|6794.71
#2022-09-06|6777.74
#2022-09-07|6845.91
#2022-09-08|6918.48
#2022-09-09|6912.10
#2022-09-12|6982.63
#2022-09-13|6766.26
#2022-09-14|6667.29
#2022-09-15|6869.56
#2022-09-16|6839.96
#2022-09-19|6861.73
#2022-09-20|6837.14
#2022-09-21|6699.20
#2022-09-22|6724.48
#2022-09-23|6653.54
#2022-09-26|6588.56
#2022-09-27|6589.95
#2022-09-28|6673.77
#2022-09-29|6631.13
#2022-09-30|6582.04
#2022-10-03|6750.14
#2022-10-04|6856.00
#2022-10-05|6891.33
#2022-10-06|6816.78
#2022-10-07|6650.05
#2022-10-10|6586.18
#2022-10-11|6623.31
#2022-10-12|6596.97
#2022-10-13|6730.00
#2022-10-14|6735.90
#2022-10-17|6806.58
#2022-10-18|6827.89
#2022-10-19|6829.12
#2022-10-20|6866.57
#2022-10-21|7010.42
#2022-10-24|7140.70
#2022-10-25|7175.10
#2022-10-26|7244.90
#2022-10-27|7229.93
#2022-10-28|7369.16
#2022-10-31|7404.45
#2022-11-01|7341.93
#2022-11-02|7286.65
#2022-11-03|7292.39
#2022-11-04|7195.08
#2022-11-07|7266.38
#2022-11-08|7350.64
#2022-11-09|7216.56
#2022-11-10|7252.27
#2022-11-11|6919.18
#2022-11-14|6860.80
#2022-11-15|6718.81
#2022-11-16|6787.86
#2022-11-17|6841.49
#2022-11-18|7032.91
#2022-11-21|6924.71
#2022-11-22|7001.36
#2022-11-23|7071.10
#2022-11-24|7071.10
#2022-11-25|7167.97
#2022-11-28|7105.66
#2022-11-29|7075.92
#2022-11-30|7322.62
#2022-12-01|7200.10
#2022-12-02|7213.93
#2022-12-05|7209.16
#2022-12-06|7258.74
#2022-12-07|7306.88
#2022-12-08|7342.67
#2022-12-09|7246.70
#2022-12-12|7340.79
#2022-12-13|7202.09
#2022-12-14|7214.09
#2022-12-15|7069.31
#2022-12-16|7010.39
#2022-12-19|7020.77
#2022-12-20|6986.28
#2022-12-21|7079.76
#2022-12-22|7082.56
#2022-12-23|7126.08
#2022-12-26|7126.08
#2022-12-27|7130.57
#2022-12-28|7093.91
#2022-12-29|7101.72
#2022-12-30|7104.66
#2023-01-02|7104.66
#2023-01-03|6939.41
#2023-01-04|6751.95
#2023-01-05|6576.57
#2023-01-06|6589.82
#2023-01-09|6563.20
#2023-01-10|6525.57
#2023-01-11|6644.50
#2023-01-12|6656.31
#2023-01-13|6624.73
#2023-01-16|6624.73
#2023-01-17|6585.06
#2023-01-18|6464.61
#2023-01-19|6563.51
#2023-01-20|6580.96
#2023-01-23|6565.70
#2023-01-24|6619.71
#2023-01-25|6678.38
#2023-01-26|6690.73
#2023-01-27|6584.12
#2023-01-30|6582.58
#2023-01-31|6765.12
#2023-02-01|6733.63
#2023-02-02|6421.62
#2023-02-03|6379.60
#2023-02-06|6404.84
#2023-02-07|6413.44
#2023-02-08|6501.55
#2023-02-09|6518.47
#2023-02-10|6622.15
#2023-02-13|6648.18
#2023-02-14|6623.18
#2023-02-15|6593.26
#2023-02-16|6571.88
#2023-02-17|6691.87
#2023-02-20|6691.87
#2023-02-21|6565.44
#2023-02-22|6560.51
#2023-02-23|6591.18
#2023-02-24|6502.67
#2023-02-27|6495.90
#2023-02-28|6389.58
#2023-03-01|6374.62
#2023-03-02|6391.97
#2023-03-03|6407.91
#2023-03-06|6433.18
#2023-03-07|6341.74
#2023-03-08|6295.14
#2023-03-09|6208.20
#2023-03-10|6170.08
#2023-03-13|6198.73
#2023-03-14|6197.49
#2023-03-15|6197.55
#2023-03-16|6296.20
#2023-03-17|6250.60
#2023-03-20|6333.67
#2023-03-21|6385.39
#2023-03-22|6314.18
#2023-03-23|6185.18
#2023-03-24|6282.76
#2023-03-27|6357.23
#2023-03-28|6226.25
#2023-03-29|6171.30
#2023-03-30|6210.52
#2023-03-31|6230.14
#2023-04-03|6486.68
#2023-04-04|6454.15
#2023-04-05|6650.16
#2023-04-06|6680.86
#2023-04-07|6680.86
#2023-04-10|6704.97
#2023-04-11|6784.95
#2023-04-12|6777.50
#2023-04-13|6847.52
#2023-04-14|6675.18
#2023-04-17|6619.88
#2023-04-18|6606.23
#2023-04-19|6364.20
#2023-04-20|6361.82
#2023-04-21|6316.23
#2023-04-24|6412.39
#2023-04-25|6432.01
#2023-04-26|6319.30
#2023-04-27|6447.43
#2023-04-28|6481.60
#2023-05-01|6528.25
#2023-05-02|6480.92
#2023-05-03|6419.10
#2023-05-04|6383.31
#2023-05-05|6512.20
#2023-05-08|6508.41
#2023-05-09|6466.91
#2023-05-10|6459.64
#2023-05-11|6439.22
#2023-05-12|6450.27
#2023-05-15|6401.73
#2023-05-16|6310.76
#2023-05-17|6410.88
#2023-05-18|6322.99
#2023-05-19|6319.90
#2023-05-22|6334.67
#2023-05-23|6308.28
#2023-05-24|6309.20
#2023-05-25|6249.29
#2023-05-26|6258.18
#2023-05-29|6258.18
#2023-05-30|6226.85
#2023-05-31|6320.72
#2023-06-01|6447.66
#2023-06-02|6531.75
#2023-06-05|6562.34
#2023-06-06|6430.53
#2023-06-07|6370.81
#2023-06-08|6463.47
#2023-06-09|6510.32
#2023-06-12|6512.46
#2023-06-13|6508.21
#2023-06-14|6084.73
#2023-06-15|6207.26
#2023-06-16|6106.48
#2023-06-19|6106.48
#2023-06-20|6190.25
#2023-06-21|6281.71
#2023-06-22|6322.46
#2023-06-23|6293.71
#2023-06-26|6312.69
#2023-06-27|6331.77
#2023-06-28|6245.00
#2023-06-29|6279.18
#2023-06-30|6337.93
#2023-07-03|6312.87
#2023-07-04|6312.87
#2023-07-05|6256.85
#2023-07-06|6224.99
#2023-07-07|6121.90
#2023-07-10|6153.44
#2023-07-11|6169.78
#2023-07-12|5972.44
#2023-07-13|5948.54
#2023-07-14|6308.39
#2023-07-17|6330.75
#2023-07-18|6494.99
#2023-07-19|6602.69
#2023-07-20|6644.74
#2023-07-21|6674.12
#2023-07-24|6673.53
#2023-07-25|6707.20
#2023-07-26|6651.52
#2023-07-27|6637.54
#2023-07-28|6594.28
#2023-07-31|6651.63
#2023-08-01|6632.50
#2023-08-02|6673.32
#2023-08-03|6633.19
#2023-08-04|6600.12
#2023-08-07|6711.38
#2023-08-08|6652.48
#2023-08-09|6607.38
#2023-08-10|6633.40
#2023-08-11|6686.44
#2023-08-14|6715.03
#2023-08-15|6662.19
#2023-08-16|6625.61
#2023-08-17|6477.69
#2023-08-18|6539.19
#2023-08-21|6557.20
#2023-08-22|6496.95
#2023-08-23|6468.27
#2023-08-24|6453.37
#2023-08-25|6441.52
#2023-08-28|6473.56
#2023-08-29|6495.87
#2023-08-30|6478.58
#2023-08-31|6283.35
#2023-09-01|6279.97
#2023-09-04|6279.97
#2023-09-05|6352.74
#2023-09-06|6305.13
#2023-09-07|6415.92
#2023-09-08|6384.60
#2023-09-11|6387.13
#2023-09-12|6391.90
#2023-09-13|6395.56
#2023-09-14|6419.16
#2023-09-15|6439.66
#2023-09-18|6445.06
#2023-09-19|6390.08
#2023-09-20|6518.45
#2023-09-21|6627.83
#2023-09-22|6653.69
#2023-09-25|6730.46
#2023-09-26|6652.38
#2023-09-27|6630.93
#2023-09-28|6693.57
#2023-09-29|6598.50
#2023-10-02|6705.01
#2023-10-03|6632.94
#2023-10-04|6654.00
#2023-10-05|6716.80
#2023-10-06|6822.03
#2023-10-09|6852.30
#2023-10-10|6843.68
#2023-10-11|6838.94
#2023-10-12|6860.27
#2023-10-13|7006.99
#2023-10-16|7050.28
#2023-10-17|7041.18
#2023-10-18|7052.81
#2023-10-19|6995.57
#2023-10-20|6926.92
#2023-10-23|6852.63
#2023-10-24|6888.15
#2023-10-25|6926.15
#2023-10-26|6899.42
#2023-10-27|6843.03
#2023-10-30|6915.71
#2023-10-31|6986.42
#2023-11-01|6914.72
#2023-11-02|6977.90
#2023-11-03|6906.79
#2023-11-06|6948.26
#2023-11-07|6969.22
#2023-11-08|6936.73
#2023-11-09|6949.79
#2023-11-10|6989.97
#2023-11-13|7015.29
#2023-11-14|6997.20
#2023-11-15|6955.73
#2023-11-16|6985.83
#2023-11-17|6939.07
#2023-11-20|6943.18
#2023-11-21|7006.13
#2023-11-22|7075.56
#2023-11-23|7075.56
#2023-11-24|7102.57
#2023-11-27|7058.15
#2023-11-28|7023.33
#2023-11-29|6857.09
#2023-11-30|7051.08
#2023-12-01|7052.96
#2023-12-04|7039.31
#2023-12-05|7056.70
#2023-12-06|7023.14
#2023-12-07|7006.97
#2023-12-08|7023.13
#2023-12-11|7080.02
#2023-12-12|7112.59
#2023-12-13|7158.04
#2023-12-14|6998.81
#2023-12-15|6914.58
#2023-12-18|6883.77
#2023-12-19|6863.98
#2023-12-20|6765.46
#2023-12-21|6819.05
#2023-12-22|6829.01
#2023-12-25|6829.01
#2023-12-26|6832.75
#2023-12-27|6849.13
#2023-12-28|6880.13
#2023-12-29|6902.90
#2024-01-01|6902.90
#2024-01-02|7075.93
#2024-01-03|7078.66
#2024-01-04|7126.52
#2024-01-05|7061.47
#2024-01-08|7054.46
#2024-01-09|7078.20
#2024-01-10|7053.88
#2024-01-11|7074.43
#2024-01-12|6883.51
#2024-01-15|6883.51
#2024-01-16|6864.93
#2024-01-17|6928.94
#2024-01-18|6802.42
#2024-01-19|6647.57
#2024-01-22|6761.03
#2024-01-23|6780.38
#2024-01-24|6759.28
#2024-01-25|6537.28
#2024-01-26|6630.55
#2024-01-29|6656.19
#2024-01-30|6675.51
#2024-01-31|6753.31
#2024-02-01|6733.79
#2024-02-02|6805.42
#2024-02-05|6704.57
#2024-02-06|6801.13
#2024-02-07|6891.49
#2024-02-08|6916.79
#2024-02-09|6922.54
#2024-02-12|6923.30
#2024-02-13|6907.48
#2024-02-14|6914.06
#2024-02-15|6958.99
#2024-02-16|6982.31
#2024-02-19|6982.31
#2024-02-20|6973.68
#2024-02-21|6987.45
#2024-02-22|7031.79
#2024-02-23|7042.65
#2024-02-26|7002.93
#2024-02-27|6905.96
#2024-02-28|6736.88
#2024-02-29|6696.27
#2024-03-01|6649.75
#2024-03-04|6603.60
#2024-03-05|6497.85
#2024-03-06|6527.30
#2024-03-07|6592.07
#2024-03-08|6577.32
#2024-03-11|6698.19
#2024-03-12|6694.35
#2024-03-13|6703.86
#2024-03-14|6717.48
#2024-03-15|6741.27
#2024-03-18|6713.50
#2024-03-19|6785.91
#2024-03-20|6787.07
#2024-03-21|6762.71
#2024-03-22|6742.60
#2024-03-25|6709.62
#2024-03-26|6786.38
#2024-03-27|6818.51
#2024-03-28|6826.09
#2024-03-29|6826.09
#2024-04-01|6783.46
#2024-04-02|6413.30
#2024-04-03|6441.77
#2024-04-04|6386.17
#2024-04-05|6419.18
#2024-04-08|6420.00
#2024-04-09|6460.22
#2024-04-10|6364.75
#2024-04-11|6265.62
#2024-04-12|6219.21
#2024-04-15|6286.04
#2024-04-16|6488.63
#2024-04-17|6579.42
#2024-04-18|6746.80
#2024-04-19|6844.72
#2024-04-22|6765.21
#2024-04-23|6727.33
#2024-04-24|6726.47
#2024-04-25|6792.19
#2024-04-26|6786.51
#2024-04-29|6728.94
#2024-04-30|6670.72
#2024-05-01|6675.68
#2024-05-02|6733.22
#2024-05-03|6725.46
#2024-05-06|6750.09
#2024-05-07|6837.69
#2024-05-08|6851.42
#2024-05-09|6922.03
#2024-05-10|6965.91
#2024-05-13|6959.53
#2024-05-14|6965.33
#2024-05-15|7006.62
#2024-05-16|7039.23
#2024-05-17|7078.56
#2024-05-20|6987.43
#2024-05-21|7059.98
#2024-05-22|7047.70
#2024-05-23|6996.57
#2024-05-24|6849.52
#2024-05-27|6849.52
#2024-05-28|6801.02
#2024-05-29|6601.19
#2024-05-30|6570.07
#2024-05-31|6806.82
#2024-06-03|6828.90
#2024-06-04|6874.05
#2024-06-05|6844.22
#2024-06-06|6843.66
#2024-06-07|6740.32
#2024-06-10|6771.82
#2024-06-11|6781.51
#2024-06-12|6731.22
#2024-06-13|6789.63
#2024-06-14|6778.28
#2024-06-17|6718.87
#2024-06-18|6624.88
#2024-06-19|6624.88
#2024-06-20|6690.26
#2024-06-21|6678.91
#2024-06-24|6767.06
#2024-06-25|6692.75
#2024-06-26|6689.52
#2024-06-27|6704.20
#2024-06-28|6905.01
#2024-07-01|6752.56
#2024-07-02|6789.46
#2024-07-03|6697.07
#2024-07-04|6697.07
#2024-07-05|6669.52
#2024-07-08|6685.57
#2024-07-09|6727.21
#2024-07-10|6825.88
#2024-07-11|6865.34
#2024-07-12|6937.06
#2024-07-15|6944.19
#2024-07-16|7317.07
#2024-07-17|7466.83
#2024-07-18|7324.51
#2024-07-19|7311.85
#2024-07-22|7260.06
#2024-07-23|7221.60
#2024-07-24|7305.35
#2024-07-25|7311.66
#2024-07-26|7461.01
#2024-07-29|7449.80
#2024-07-30|7587.51
#2024-07-31|7521.41
#2024-08-01|7453.80
#2024-08-02|7619.86
#2024-08-05|7389.43
#2024-08-06|7375.99
#2024-08-07|7338.13
#2024-08-08|7374.35
#2024-08-09|7329.18
#2024-08-12|7345.78
#2024-08-13|7456.21
#2024-08-14|7525.42
#2024-08-15|7542.06
#2024-08-16|7535.76
#2024-08-19|7548.10
#2024-08-20|7566.91
#2024-08-21|7546.10
#2024-08-22|7559.36
#2024-08-23|7631.94
#2024-08-26|7647.17
#2024-08-27|7658.75
#2024-08-28|7684.32
#2024-08-29|7719.13
#2024-08-30|7725.28
#2024-09-02|7725.28
#2024-09-03|7832.14
#2024-09-04|7830.14
#2024-09-05|7712.89
#2024-09-06|7699.62
#2024-09-09|7676.16
#2024-09-10|7725.39
#2024-09-11|7637.32
#2024-09-12|7644.69
#2024-09-13|7710.18
#2024-09-16|7689.01
#2024-09-17|7538.58
#2024-09-18|7557.97
#2024-09-19|7523.43
#2024-09-20|7505.44
#2024-09-23|7477.86
#2024-09-24|7470.11
#2024-09-25|7452.66
#2024-09-26|7429.21
#2024-09-27|7513.36
#2024-09-30|7526.11
#2024-10-01|7456.05
#2024-10-02|7460.50
#2024-10-03|7442.00
#2024-10-04|7417.16
#2024-10-07|7342.94
#2024-10-08|7336.81
#2024-10-09|7439.87
#2024-10-10|7504.45
#2024-10-11|7537.56
#2024-10-14|7629.11
#2024-10-15|7128.41
#2024-10-16|7308.51
#2024-10-17|7124.81
#2024-10-18|7079.56
#2024-10-21|7026.17
#2024-10-22|7002.53
#2024-10-23|6941.06
#2024-10-24|6925.13
#2024-10-25|6978.95
#2024-10-28|6952.89
#2024-10-29|6888.01
#2024-10-30|6920.81
#2024-10-31|6921.18
#2024-11-01|6976.65
#2024-11-04|6887.71
#2024-11-05|6990.00
#2024-11-06|7274.84
#2024-11-07|7359.26
#2024-11-08|7423.71
#2024-11-11|7564.67
#2024-11-12|7430.18
#2024-11-13|7339.49
#2024-11-14|7199.72
#2024-11-15|7159.90
#2024-11-18|7141.61
#2024-11-19|7024.28
#2024-11-20|7253.04
#2024-11-21|7264.50
#2024-11-22|7205.09
#2024-11-25|7363.68
#2024-11-26|7350.22
#2024-11-27|7369.92
#2024-11-28|7369.92
#2024-11-29|7397.38
#2024-12-02|7385.47
#2024-12-03|7342.73
#2024-12-04|7361.27
#2024-12-05|7049.40
#2024-12-06|6761.25
#2024-12-09|6909.76
#2024-12-10|6908.54
#2024-12-11|6581.25
#2024-12-12|6386.88
#2024-12-13|6437.36
#2024-12-16|6197.79
#2024-12-17|6020.83
#2024-12-18|6196.30
#2024-12-19|6085.77
#2024-12-20|6193.04
#2024-12-23|6279.43
#2024-12-24|6280.08
#2024-12-25|6280.08
#2024-12-26|6328.86
#2024-12-27|6304.48
#2024-12-30|6269.75
#2024-12-31|6257.24
#2025-01-01|6257.24
#2025-01-02|6233.82
#2025-01-03|6347.40
#2025-01-06|6374.68
#2025-01-07|6385.23
#2025-01-08|6478.61
#2025-01-09|6478.61
#2025-01-10|6436.26
#2025-01-13|6676.36
#2025-01-14|6691.49
#2025-01-15|6675.14
#2025-01-16|6376.69
#2025-01-17|6381.79
#2025-01-20|6381.79
#2025-01-21|6537.97
#2025-01-22|6497.74
#2025-01-23|6635.87
#2025-01-24|6653.10
#2025-01-27|6806.96
#2025-01-28|6778.91
#2025-01-29|6719.85
#2025-01-30|6734.79
#2025-01-31|6723.38
#2025-02-03|6789.84
#2025-02-04|6744.93
#2025-02-05|6695.03
#2025-02-06|6552.30
#2025-02-07|6523.65
#2025-02-10|6594.48
#2025-02-11|6578.41
#2025-02-12|6504.07
#2025-02-13|6560.68
#2025-02-14|6473.45
#2025-02-17|6473.45
#2025-02-18|6273.43
#2025-02-19|6401.97
#2025-02-20|6342.80
#2025-02-21|6009.96
#2025-02-24|5976.75
#2025-02-25|6134.05
#2025-02-26|5998.13
#2025-02-27|6060.22
#2025-02-28|6146.65
#2025-03-03|6076.76
#2025-03-04|6135.40
#2025-03-05|6156.74
#2025-03-06|6287.06
#2025-03-07|6359.65
#2025-03-10|6266.31
#2025-03-11|6314.51
#2025-03-12|6230.62
#2025-03-13|6250.21
#2025-03-14|6322.61
#2025-03-17|6456.90
#2025-03-18|6530.91
#2025-03-19|6505.12
#2025-03-20|6584.02
#2025-03-21|6599.80
#2025-03-24|6614.14
#2025-03-25|6571.83
#2025-03-26|6641.03
#2025-03-27|6630.32
#2025-03-28|6627.65
#2025-03-31|6712.26
#2025-04-01|6706.47
#2025-04-02|6705.03
#2025-04-03|6930.09
#2025-04-04|6687.85
#2025-04-07|6654.00
#2025-04-08|6940.85
#2025-04-09|7187.71
#2025-04-10|7347.29
#2025-04-11|7416.03
#2025-04-14|7296.09
#2025-04-15|7257.26
#2025-04-16|7263.72
#2025-04-17|6100.01
#2025-04-18|6100.01
#2025-04-21|5774.23
#2025-04-22|5862.84
#2025-04-23|5903.35
#2025-04-24|5875.29
#2025-04-25|5792.62
#2025-04-28|5793.07
#2025-04-29|5702.04
#2025-04-30|5747.54
#2025-05-01|5610.29
#2025-05-02|5611.75
#2025-05-05|5658.28
#2025-05-06|5562.21
#2025-05-07|5556.08
#2025-05-08|5493.71
#2025-05-09|5434.50
#2025-05-12|5401.40
#2025-05-13|4666.91
#2025-05-14|4643.39
#2025-05-15|4401.26
#2025-05-16|4626.79
#2025-05-19|4843.94
#2025-05-20|4927.82
#2025-05-21|4708.97
#2025-05-22|4581.77
#2025-05-23|4547.02
#2025-05-26|4547.02
#2025-05-27|4554.70
#2025-05-28|4568.08
#2025-05-29|4581.67
#2025-05-30|4634.85
#2025-06-02|4632.79
#2025-06-03|4605.05
#2025-06-04|4591.65
#2025-06-05|4560.14
#2025-06-06|4648.69
#2025-06-09|4643.87
#2025-06-10|4643.42
#2025-06-11|4685.22
#2025-06-12|4780.75
#2025-06-13|4739.79
#2025-06-16|4677.06
#2025-06-17|4687.15
#2025-06-18|4682.21
#2025-06-19|4682.21
#2025-06-20|4627.72
#2025-06-23|4609.17
#2025-06-24|4665.92
#2025-06-25|4625.64
#2025-06-26|4667.40
#2025-06-27|4734.21
#2025-06-30|4788.99
#2025-07-01|4950.98
#2025-07-02|4555.82
#2025-07-03|4550.82
#2025-07-04|4550.82
#2025-07-07|4488.52
#2025-07-08|4521.46
#2025-07-09|4470.34
#2025-07-10|4430.73
#2025-07-11|4437.71
#2025-07-14|4399.41
#2025-07-15|4306.50
#2025-07-16|4346.16
#2025-07-17|4192.92
#2025-07-18|4079.32
#2025-07-21|4072.47
#2025-07-22|4132.70
#2025-07-23|4249.96
#2025-07-24|4052.26
#2025-07-25|4114.24
#2025-07-28|4092.49
#2025-07-29|3916.84
#2025-07-30|4016.57
#2025-07-31|3765.83
#2025-08-01|3632.54
#2025-08-04|3672.70
#2025-08-05|3777.05
#2025-08-06|3730.54
#2025-08-07|3738.60
#2025-08-08|3835.92
#2025-08-11|3845.72
#2025-08-12|3948.39
#2025-08-13|4067.18
#2025-08-14|4073.69
#2025-08-15|4404.83
#2025-08-18|4448.67
#2025-08-19|4431.15
#2025-08-20|4398.76
#2025-08-21|4420.37
#2025-08-22|4485.98
#2025-08-25|4445.90
#2025-08-26|4399.43
#2025-08-27|4425.89
#2025-08-28|4410.07
#2025-08-29|4504.88
#2025-09-01|4504.88
#2025-09-02|4512.84
#2025-09-03|4507.00
#2025-09-04|4505.61
#2025-09-05|4559.46
#2025-09-08|4579.41
#2025-09-09|4796.60
#2025-09-10|4774.78
#2025-09-11|4875.81
#2025-09-12|4845.89
#2025-09-15|4791.57
#2025-09-16|4715.12
#2025-09-17|4731.20
#2025-09-18|4677.58
#2025-09-19|4664.75
#2025-09-22|4714.87
#2025-09-23|4787.31
#2025-09-24|4836.50
#2025-09-25|4733.04
#2025-09-26|4731.31
#2025-09-29|4744.76
#2025-09-30|4763.11
#2025-10-01|4803.82
#2025-10-02|4892.66
#2025-10-03|5039.37
#2025-10-06|5017.00
#2025-10-07|5086.96
#2025-10-08|5153.80
#2025-10-09|5115.32
#2025-10-10|4964.13
#2025-10-13|4971.51
#2025-10-14|4988.12
#2025-10-15|4976.74
#2025-10-16|4931.35
#2025-10-17|4962.89
#2025-10-20|5073.23
#2025-10-21|5086.02
#2025-10-22|5035.18
#2025-10-23|5024.92
#2025-10-24|5024.58
#2025-10-27|5076.98
#2025-10-28|5087.13
#2025-10-29|4943.97
#2025-10-30|4673.08
#2025-10-31|4619.55
#2025-11-03|4583.93
#2025-11-04|4584.20
#2025-11-05|4527.77
#2025-11-06|4442.13
#2025-11-07|4495.54
#2025-11-10|4409.87
#2025-11-11|4517.80
#2025-11-12|4648.86
#2025-11-13|4590.10
#2025-11-14|4489.49
#2025-11-17|4489.96
#2025-11-18|4419.48
#2025-11-19|4355.43
#2025-11-20|4358.77
#2025-11-21|4475.81
#2025-11-24|4469.24
#2025-11-25|4574.28
#2025-11-26|4618.40
#2025-11-27|4618.40
#2025-11-28|4615.22
#2025-12-01|4525.82
#2025-12-02|4541.16
#2025-12-03|4678.92
#2025-12-04|4624.23
#2025-12-05|4595.88
#2025-12-08|4538.93
#2025-12-09|4528.00
#2025-12-10|4600.62
#2025-12-11|4752.27
#2025-12-12|4803.12
#2025-12-15|4813.90
#2025-12-16|4713.29
#2025-12-17|4674.28
#2025-12-18|4641.82
#2025-12-19|4619.92
#2025-12-22|4615.93
#2025-12-23|4604.88
#2025-12-24|4634.79
#2025-12-25|4634.79
#2025-12-26|4690.61
#2025-12-29|4660.25
#2025-12-30|4691.38
#2025-12-31|4670.44
#2026-01-01|4670.44
#2026-01-02|4753.35
#2026-01-05|4848.18
#2026-01-06|4932.33
#2026-01-07|4838.05
#2026-01-08|4916.11
#2026-01-09|4872.56
#2026-01-12|4838.47
#2026-01-13|4757.38
#2026-01-14|4768.95
#2026-01-15|4853.25
#2026-01-16|4741.14
#2026-01-19|4741.14
#2026-01-20|4780.73
#2026-01-21|4881.23
#2026-01-22|4954.97
#2026-01-23|4965.11
#2026-01-26|4937.21
#2026-01-27|4128.75
#2026-01-28|4258.31
#2026-01-29|4254.05
#2026-01-30|4210.65
#2026-02-02|4174.56
#2026-02-03|4172.60
#2026-02-04|4093.40
#2026-02-05|4047.95
#2026-02-06|4153.99
#2026-02-09|4122.72
#2026-02-10|4069.83
#2026-02-11|4141.55
#2026-02-12|4186.00
#2026-02-13|4302.34
#2026-02-16|4302.34
#2026-02-17|4261.23
#2026-02-18|4257.35
#2026-02-19|4268.95
#2026-02-20|4242.37
#2026-02-23|4158.44
#2026-02-24|4053.25
#2026-02-25|4161.00
#2026-02-26|4190.86
#2026-02-27|4249.11
#2026-03-02|4207.78
#2026-03-03|4111.15
#2026-03-04|4154.86
#2026-03-05|4107.27
#2026-03-06|4065.80
#2026-03-09|4042.91
#2026-03-10|3999.38
#2026-03-11|4032.73
#2026-03-12|3962.11
#2026-03-13|4019.94
#2026-03-16|4059.12
#2026-03-17|4072.73
#2026-03-18|4045.30
#2026-03-19|3998.41
#2026-03-20|3955.69
#2026-03-23|3890.28
#2026-03-24|3930.35
#2026-03-25|3939.37
#2026-03-26|3916.49
#2026-03-27|3786.58
#2026-03-30|3798.34
#2026-03-31|3922.37
#2026-04-01|3968.65
#2026-04-02|4011.79