Table Data - Nasdaq US Large Cap Medical Equipment and Services Net Total Return Index
| Title | Nasdaq US Large Cap Medical Equipment and Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL201020N |
| 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: NQUSL201020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1000.01 |
| 2012-12-04 | 1001.53 |
| 2012-12-05 | 1002.65 |
| 2012-12-06 | 1004.88 |
| 2012-12-07 | 1010.96 |
| 2012-12-10 | 1015.38 |
| 2012-12-11 | 1022.05 |
| 2012-12-12 | 1025.99 |
| 2012-12-13 | 1020.23 |
| 2012-12-14 | 1016.93 |
| 2012-12-17 | 1027.91 |
| 2012-12-18 | 1035.74 |
| 2012-12-19 | 1024.20 |
| 2012-12-20 | 1032.43 |
| 2012-12-21 | 1024.27 |
| 2012-12-24 | 1019.30 |
| 2012-12-25 | . |
| 2012-12-26 | 1010.49 |
| 2012-12-27 | 1013.36 |
| 2012-12-28 | 1000.78 |
| 2012-12-31 | 1014.56 |
| 2013-01-01 | . |
| 2013-01-02 | 1029.79 |
| 2013-01-03 | 1021.25 |
| 2013-01-04 | 1026.05 |
| 2013-01-07 | 1029.63 |
| 2013-01-08 | 1024.51 |
| 2013-01-09 | 1037.78 |
| 2013-01-10 | 1046.41 |
| 2013-01-11 | 1045.68 |
| 2013-01-14 | 1046.66 |
| 2013-01-15 | 1045.87 |
| 2013-01-16 | 1044.77 |
| 2013-01-17 | 1060.98 |
| 2013-01-18 | 1065.76 |
| 2013-01-21 | . |
| 2013-01-22 | 1074.95 |
| 2013-01-23 | 1074.92 |
| 2013-01-24 | 1085.02 |
| 2013-01-25 | 1090.71 |
| 2013-01-28 | 1087.88 |
| 2013-01-29 | 1090.58 |
| 2013-01-30 | 1087.70 |
| 2013-01-31 | 1083.57 |
| 2013-02-01 | 1096.72 |
| 2013-02-04 | 1087.63 |
| 2013-02-05 | 1105.70 |
| 2013-02-06 | 1104.49 |
| 2013-02-07 | 1104.46 |
| 2013-02-08 | 1114.21 |
| 2013-02-11 | 1109.44 |
| 2013-02-12 | 1106.12 |
| 2013-02-13 | 1105.73 |
| 2013-02-14 | 1104.01 |
| 2013-02-15 | 1103.14 |
| 2013-02-18 | . |
| 2013-02-19 | 1100.14 |
| 2013-02-20 | 1083.81 |
| 2013-02-21 | 1076.57 |
| 2013-02-22 | 1076.27 |
| 2013-02-25 | 1062.76 |
| 2013-02-26 | 1065.32 |
| 2013-02-27 | 1078.02 |
| 2013-02-28 | 1074.58 |
| 2013-03-01 | 1084.44 |
| 2013-03-04 | 1084.62 |
| 2013-03-05 | 1093.79 |
| 2013-03-06 | 1094.81 |
| 2013-03-07 | 1092.90 |
| 2013-03-08 | 1098.40 |
| 2013-03-11 | 1104.55 |
| 2013-03-12 | 1108.29 |
| 2013-03-13 | 1109.44 |
| 2013-03-14 | 1107.31 |
| 2013-03-15 | 1100.98 |
| 2013-03-18 | 1097.04 |
| 2013-03-19 | 1097.49 |
| 2013-03-20 | 1102.85 |
| 2013-03-21 | 1098.69 |
| 2013-03-22 | 1099.70 |
| 2013-03-25 | 1097.12 |
| 2013-03-26 | 1109.45 |
| 2013-03-27 | 1113.29 |
| 2013-03-28 | 1120.63 |
| 2013-03-29 | . |
| 2013-04-01 | 1127.30 |
| 2013-04-02 | 1149.29 |
| 2013-04-03 | 1142.91 |
| 2013-04-04 | 1145.93 |
| 2013-04-05 | 1136.87 |
| 2013-04-08 | 1138.53 |
| 2013-04-09 | 1144.35 |
| 2013-04-10 | 1154.57 |
| 2013-04-11 | 1162.12 |
| 2013-04-12 | 1156.39 |
| 2013-04-15 | 1133.10 |
| 2013-04-16 | 1148.96 |
| 2013-04-17 | 1136.14 |
| 2013-04-18 | 1115.53 |
| 2013-04-19 | 1123.76 |
| 2013-04-22 | 1118.43 |
| 2013-04-23 | 1125.96 |
| 2013-04-24 | 1124.61 |
| 2013-04-25 | 1132.49 |
| 2013-04-26 | 1125.06 |
| 2013-04-29 | 1133.28 |
| 2013-04-30 | 1135.21 |
| 2013-05-01 | 1132.18 |
| 2013-05-02 | 1145.84 |
| 2013-05-03 | 1148.93 |
| 2013-05-06 | 1152.26 |
| 2013-05-07 | 1155.11 |
| 2013-05-08 | 1173.91 |
| 2013-05-09 | 1176.22 |
| 2013-05-10 | 1185.82 |
| 2013-05-13 | 1186.30 |
| 2013-05-14 | 1189.88 |
| 2013-05-15 | 1193.15 |
| 2013-05-16 | 1187.95 |
| 2013-05-17 | 1198.06 |
| 2013-05-20 | 1193.39 |
| 2013-05-21 | 1203.63 |
| 2013-05-22 | 1193.39 |
| 2013-05-23 | 1195.92 |
| 2013-05-24 | 1194.28 |
| 2013-05-27 | . |
| 2013-05-28 | 1211.07 |
| 2013-05-29 | 1201.32 |
| 2013-05-30 | 1214.65 |
| 2013-05-31 | 1190.42 |
| 2013-06-03 | 1197.42 |
| 2013-06-04 | 1189.16 |
| 2013-06-05 | 1175.05 |
| 2013-06-06 | 1186.92 |
| 2013-06-07 | 1197.41 |
| 2013-06-10 | 1206.83 |
| 2013-06-11 | 1201.98 |
| 2013-06-12 | 1196.71 |
| 2013-06-13 | 1212.15 |
| 2013-06-14 | 1207.42 |
| 2013-06-17 | 1217.91 |
| 2013-06-18 | 1223.53 |
| 2013-06-19 | 1207.06 |
| 2013-06-20 | 1180.98 |
| 2013-06-21 | 1196.11 |
| 2013-06-24 | 1192.38 |
| 2013-06-25 | 1190.25 |
| 2013-06-26 | 1197.79 |
| 2013-06-27 | 1208.31 |
| 2013-06-28 | 1202.84 |
| 2013-07-01 | 1208.51 |
| 2013-07-02 | 1200.21 |
| 2013-07-03 | 1198.71 |
| 2013-07-04 | . |
| 2013-07-05 | 1211.73 |
| 2013-07-08 | 1222.88 |
| 2013-07-09 | 1217.16 |
| 2013-07-10 | 1221.23 |
| 2013-07-11 | 1235.91 |
| 2013-07-12 | 1237.47 |
| 2013-07-15 | 1237.91 |
| 2013-07-16 | 1233.34 |
| 2013-07-17 | 1238.84 |
| 2013-07-18 | 1260.61 |
| 2013-07-19 | 1267.49 |
| 2013-07-22 | 1276.26 |
| 2013-07-23 | 1277.35 |
| 2013-07-24 | 1271.58 |
| 2013-07-25 | 1273.67 |
| 2013-07-26 | 1276.05 |
| 2013-07-29 | 1273.38 |
| 2013-07-30 | 1265.44 |
| 2013-07-31 | 1273.42 |
| 2013-08-01 | 1279.40 |
| 2013-08-02 | 1271.34 |
| 2013-08-05 | 1280.12 |
| 2013-08-06 | 1278.98 |
| 2013-08-07 | 1273.83 |
| 2013-08-08 | 1284.61 |
| 2013-08-09 | 1281.96 |
| 2013-08-12 | 1278.23 |
| 2013-08-13 | 1280.30 |
| 2013-08-14 | 1275.82 |
| 2013-08-15 | 1254.21 |
| 2013-08-16 | 1248.28 |
| 2013-08-19 | 1250.28 |
| 2013-08-20 | 1253.47 |
| 2013-08-21 | 1248.00 |
| 2013-08-22 | 1257.11 |
| 2013-08-23 | 1259.99 |
| 2013-08-26 | 1258.91 |
| 2013-08-27 | 1237.54 |
| 2013-08-28 | 1237.54 |
| 2013-08-29 | 1242.52 |
| 2013-08-30 | 1236.72 |
| 2013-09-02 | . |
| 2013-09-03 | 1246.48 |
| 2013-09-04 | 1258.85 |
| 2013-09-05 | 1268.40 |
| 2013-09-06 | 1271.30 |
| 2013-09-09 | 1275.09 |
| 2013-09-10 | 1282.12 |
| 2013-09-11 | 1289.06 |
| 2013-09-12 | 1283.31 |
| 2013-09-13 | 1285.83 |
| 2013-09-16 | 1295.31 |
| 2013-09-17 | 1295.30 |
| 2013-09-18 | 1284.26 |
| 2013-09-19 | 1269.96 |
| 2013-09-20 | 1266.37 |
| 2013-09-23 | 1268.44 |
| 2013-09-24 | 1263.45 |
| 2013-09-25 | 1253.26 |
| 2013-09-26 | 1255.54 |
| 2013-09-27 | 1250.70 |
| 2013-09-30 | 1249.87 |
| 2013-10-01 | 1263.00 |
| 2013-10-02 | 1260.96 |
| 2013-10-03 | 1254.19 |
| 2013-10-04 | 1266.50 |
| 2013-10-07 | 1259.40 |
| 2013-10-08 | 1248.08 |
| 2013-10-09 | 1253.17 |
| 2013-10-10 | 1275.45 |
| 2013-10-11 | 1284.54 |
| 2013-10-14 | 1290.67 |
| 2013-10-15 | 1278.90 |
| 2013-10-16 | 1300.88 |
| 2013-10-17 | 1295.12 |
| 2013-10-18 | 1281.39 |
| 2013-10-21 | 1278.63 |
| 2013-10-22 | 1284.77 |
| 2013-10-23 | 1284.20 |
| 2013-10-24 | 1272.68 |
| 2013-10-25 | 1270.43 |
| 2013-10-28 | 1276.29 |
| 2013-10-29 | 1283.55 |
| 2013-10-30 | 1279.62 |
| 2013-10-31 | 1281.24 |
| 2013-11-01 | 1284.87 |
| 2013-11-04 | 1294.82 |
| 2013-11-05 | 1290.34 |
| 2013-11-06 | 1299.88 |
| 2013-11-07 | 1289.80 |
| 2013-11-08 | 1300.95 |
| 2013-11-11 | 1306.55 |
| 2013-11-12 | 1305.16 |
| 2013-11-13 | 1316.18 |
| 2013-11-14 | 1328.85 |
| 2013-11-15 | 1330.71 |
| 2013-11-18 | 1324.01 |
| 2013-11-19 | 1325.44 |
| 2013-11-20 | 1327.43 |
| 2013-11-21 | 1332.77 |
| 2013-11-22 | 1339.82 |
| 2013-11-25 | 1346.38 |
| 2013-11-26 | 1348.11 |
| 2013-11-27 | 1349.55 |
| 2013-11-28 | . |
| 2013-11-29 | 1346.88 |
| 2013-12-02 | 1344.98 |
| 2013-12-03 | 1340.34 |
| 2013-12-04 | 1330.75 |
| 2013-12-05 | 1322.28 |
| 2013-12-06 | 1343.17 |
| 2013-12-09 | 1346.36 |
| 2013-12-10 | 1343.60 |
| 2013-12-11 | 1317.76 |
| 2013-12-12 | 1306.35 |
| 2013-12-13 | 1304.83 |
| 2013-12-16 | 1312.23 |
| 2013-12-17 | 1306.54 |
| 2013-12-18 | 1335.29 |
| 2013-12-19 | 1333.10 |
| 2013-12-20 | 1344.11 |
| 2013-12-23 | 1355.88 |
| 2013-12-24 | 1357.00 |
| 2013-12-25 | . |
| 2013-12-26 | 1364.82 |
| 2013-12-27 | 1365.67 |
| 2013-12-30 | 1364.55 |
| 2013-12-31 | 1370.06 |
| 2014-01-01 | . |
| 2014-01-02 | 1358.84 |
| 2014-01-03 | 1364.05 |
| 2014-01-06 | 1364.38 |
| 2014-01-07 | 1384.21 |
| 2014-01-08 | 1394.66 |
| 2014-01-09 | 1402.21 |
| 2014-01-10 | 1404.45 |
| 2014-01-13 | 1390.79 |
| 2014-01-14 | 1401.50 |
| 2014-01-15 | 1402.96 |
| 2014-01-16 | 1395.22 |
| 2014-01-17 | 1395.16 |
| 2014-01-20 | . |
| 2014-01-21 | 1400.52 |
| 2014-01-22 | 1400.25 |
| 2014-01-23 | 1389.41 |
| 2014-01-24 | 1361.29 |
| 2014-01-27 | 1359.31 |
| 2014-01-28 | 1368.19 |
| 2014-01-29 | 1360.70 |
| 2014-01-30 | 1379.78 |
| 2014-01-31 | 1372.29 |
| 2014-02-03 | 1342.20 |
| 2014-02-04 | 1340.68 |
| 2014-02-05 | 1346.63 |
| 2014-02-06 | 1352.32 |
| 2014-02-07 | 1359.43 |
| 2014-02-10 | 1363.14 |
| 2014-02-11 | 1377.32 |
| 2014-02-12 | 1377.64 |
| 2014-02-13 | 1390.44 |
| 2014-02-14 | 1406.25 |
| 2014-02-17 | . |
| 2014-02-18 | 1408.25 |
| 2014-02-19 | 1399.06 |
| 2014-02-20 | 1410.81 |
| 2014-02-21 | 1404.54 |
| 2014-02-24 | 1422.88 |
| 2014-02-25 | 1413.57 |
| 2014-02-26 | 1418.94 |
| 2014-02-27 | 1423.81 |
| 2014-02-28 | 1433.81 |
| 2014-03-03 | 1425.31 |
| 2014-03-04 | 1443.10 |
| 2014-03-05 | 1443.57 |
| 2014-03-06 | 1444.41 |
| 2014-03-07 | 1445.26 |
| 2014-03-10 | 1446.97 |
| 2014-03-11 | 1446.05 |
| 2014-03-12 | 1443.58 |
| 2014-03-13 | 1428.37 |
| 2014-03-14 | 1418.47 |
| 2014-03-17 | 1428.74 |
| 2014-03-18 | 1444.67 |
| 2014-03-19 | 1454.01 |
| 2014-03-20 | 1461.59 |
| 2014-03-21 | 1452.51 |
| 2014-03-24 | 1435.25 |
| 2014-03-25 | 1439.72 |
| 2014-03-26 | 1443.96 |
| 2014-03-27 | 1442.94 |
| 2014-03-28 | 1455.82 |
| 2014-03-31 | 1472.03 |
| 2014-04-01 | 1481.04 |
| 2014-04-02 | 1482.40 |
| 2014-04-03 | 1489.37 |
| 2014-04-04 | 1466.83 |
| 2014-04-07 | 1450.63 |
| 2014-04-08 | 1444.50 |
| 2014-04-09 | 1463.18 |
| 2014-04-10 | 1427.05 |
| 2014-04-11 | 1410.52 |
| 2014-04-14 | 1416.16 |
| 2014-04-15 | 1423.96 |
| 2014-04-16 | 1418.64 |
| 2014-04-17 | 1404.01 |
| 2014-04-18 | . |
| 2014-04-21 | 1406.42 |
| 2014-04-22 | 1410.11 |
| 2014-04-23 | 1402.12 |
| 2014-04-24 | 1414.07 |
| 2014-04-25 | 1403.57 |
| 2014-04-28 | 1402.40 |
| 2014-04-29 | 1398.89 |
| 2014-04-30 | 1396.77 |
| 2014-05-01 | 1401.33 |
| 2014-05-02 | 1404.12 |
| 2014-05-05 | 1411.20 |
| 2014-05-06 | 1409.39 |
| 2014-05-07 | 1427.37 |
| 2014-05-08 | 1422.43 |
| 2014-05-09 | 1433.47 |
| 2014-05-12 | 1452.66 |
| 2014-05-13 | 1449.27 |
| 2014-05-14 | 1443.42 |
| 2014-05-15 | 1430.25 |
| 2014-05-16 | 1437.97 |
| 2014-05-19 | 1445.58 |
| 2014-05-20 | 1433.02 |
| 2014-05-21 | 1444.07 |
| 2014-05-22 | 1445.89 |
| 2014-05-23 | 1452.01 |
| 2014-05-26 | . |
| 2014-05-27 | 1457.98 |
| 2014-05-28 | 1460.70 |
| 2014-05-29 | 1468.09 |
| 2014-05-30 | 1470.92 |
| 2014-06-02 | 1469.07 |
| 2014-06-03 | 1473.30 |
| 2014-06-04 | 1484.75 |
| 2014-06-05 | 1484.35 |
| 2014-06-06 | 1487.86 |
| 2014-06-09 | 1484.59 |
| 2014-06-10 | 1482.93 |
| 2014-06-11 | 1483.08 |
| 2014-06-12 | 1477.11 |
| 2014-06-13 | 1475.46 |
| 2014-06-16 | 1488.33 |
| 2014-06-17 | 1489.06 |
| 2014-06-18 | 1504.28 |
| 2014-06-19 | 1514.61 |
| 2014-06-20 | 1518.32 |
| 2014-06-23 | 1518.69 |
| 2014-06-24 | 1512.87 |
| 2014-06-25 | 1525.73 |
| 2014-06-26 | 1522.45 |
| 2014-06-27 | 1519.90 |
| 2014-06-30 | 1514.24 |
| 2014-07-01 | 1524.76 |
| 2014-07-02 | 1530.69 |
| 2014-07-03 | 1539.77 |
| 2014-07-04 | . |
| 2014-07-07 | 1526.52 |
| 2014-07-08 | 1516.19 |
| 2014-07-09 | 1520.84 |
| 2014-07-10 | 1518.07 |
| 2014-07-11 | 1526.41 |
| 2014-07-14 | 1531.49 |
| 2014-07-15 | 1525.42 |
| 2014-07-16 | 1521.28 |
| 2014-07-17 | 1516.25 |
| 2014-07-18 | 1533.56 |
| 2014-07-21 | 1526.99 |
| 2014-07-22 | 1540.23 |
| 2014-07-23 | 1549.63 |
| 2014-07-24 | 1550.59 |
| 2014-07-25 | 1540.73 |
| 2014-07-28 | 1545.19 |
| 2014-07-29 | 1535.23 |
| 2014-07-30 | 1537.31 |
| 2014-07-31 | 1507.10 |
| 2014-08-01 | 1511.85 |
| 2014-08-04 | 1524.89 |
| 2014-08-05 | 1510.96 |
| 2014-08-06 | 1508.21 |
| 2014-08-07 | 1483.42 |
| 2014-08-08 | 1501.05 |
| 2014-08-11 | 1498.06 |
| 2014-08-12 | 1500.28 |
| 2014-08-13 | 1519.81 |
| 2014-08-14 | 1529.43 |
| 2014-08-15 | 1524.00 |
| 2014-08-18 | 1537.72 |
| 2014-08-19 | 1547.99 |
| 2014-08-20 | 1548.55 |
| 2014-08-21 | 1552.54 |
| 2014-08-22 | 1545.06 |
| 2014-08-25 | 1549.32 |
| 2014-08-26 | 1554.25 |
| 2014-08-27 | 1555.76 |
| 2014-08-28 | 1552.29 |
| 2014-08-29 | 1560.15 |
| 2014-09-01 | . |
| 2014-09-02 | 1559.33 |
| 2014-09-03 | 1564.57 |
| 2014-09-04 | 1561.51 |
| 2014-09-05 | 1575.14 |
| 2014-09-08 | 1578.06 |
| 2014-09-09 | 1584.66 |
| 2014-09-10 | 1584.56 |
| 2014-09-11 | 1583.58 |
| 2014-09-12 | 1569.78 |
| 2014-09-15 | 1562.89 |
| 2014-09-16 | 1579.86 |
| 2014-09-17 | 1575.37 |
| 2014-09-18 | 1587.18 |
| 2014-09-19 | 1582.02 |
| 2014-09-22 | 1571.31 |
| 2014-09-23 | 1551.56 |
| 2014-09-24 | 1572.64 |
| 2014-09-25 | 1543.50 |
| 2014-09-26 | 1548.25 |
| 2014-09-29 | 1545.35 |
| 2014-09-30 | 1532.88 |
| 2014-10-01 | 1521.40 |
| 2014-10-02 | 1526.35 |
| 2014-10-03 | 1554.30 |
| 2014-10-06 | 1549.80 |
| 2014-10-07 | 1532.67 |
| 2014-10-08 | 1569.80 |
| 2014-10-09 | 1537.34 |
| 2014-10-10 | 1532.92 |
| 2014-10-13 | 1509.09 |
| 2014-10-14 | 1498.05 |
| 2014-10-15 | 1482.07 |
| 2014-10-16 | 1487.00 |
| 2014-10-17 | 1510.07 |
| 2014-10-20 | 1531.14 |
| 2014-10-21 | 1567.67 |
| 2014-10-22 | 1550.85 |
| 2014-10-23 | 1570.47 |
| 2014-10-24 | 1584.52 |
| 2014-10-27 | 1584.73 |
| 2014-10-28 | 1594.96 |
| 2014-10-29 | 1597.54 |
| 2014-10-30 | 1611.83 |
| 2014-10-31 | 1631.57 |
| 2014-11-03 | 1629.84 |
| 2014-11-04 | 1628.53 |
| 2014-11-05 | 1638.63 |
| 2014-11-06 | 1650.15 |
| 2014-11-07 | 1615.59 |
| 2014-11-10 | 1631.85 |
| 2014-11-11 | 1642.31 |
| 2014-11-12 | 1642.15 |
| 2014-11-13 | 1647.53 |
| 2014-11-14 | 1636.01 |
| 2014-11-17 | 1652.19 |
| 2014-11-18 | 1678.92 |
| 2014-11-19 | 1667.05 |
| 2014-11-20 | 1668.76 |
| 2014-11-21 | 1677.52 |
| 2014-11-24 | 1687.79 |
| 2014-11-25 | 1692.45 |
| 2014-11-26 | 1701.41 |
| 2014-11-27 | . |
| 2014-11-28 | 1710.64 |
| 2014-12-01 | 1710.01 |
| 2014-12-02 | 1722.31 |
| 2014-12-03 | 1733.92 |
| 2014-12-04 | 1725.21 |
| 2014-12-05 | 1738.34 |
| 2014-12-08 | 1736.64 |
| 2014-12-09 | 1736.76 |
| 2014-12-10 | 1704.01 |
| 2014-12-11 | 1715.47 |
| 2014-12-12 | 1695.68 |
| 2014-12-15 | 1684.90 |
| 2014-12-16 | 1660.14 |
| 2014-12-17 | 1693.47 |
| 2014-12-18 | 1736.49 |
| 2014-12-19 | 1739.36 |
| 2014-12-22 | 1748.62 |
| 2014-12-23 | 1741.96 |
| 2014-12-24 | 1743.58 |
| 2014-12-25 | . |
| 2014-12-26 | 1742.93 |
| 2014-12-29 | 1742.00 |
| 2014-12-30 | 1743.22 |
| 2014-12-31 | 1722.03 |
| 2015-01-01 | . |
| 2015-01-02 | 1722.96 |
| 2015-01-05 | 1705.08 |
| 2015-01-06 | 1699.85 |
| 2015-01-07 | 1730.33 |
| 2015-01-08 | 1779.92 |
| 2015-01-09 | 1762.84 |
| 2015-01-12 | 1745.70 |
| 2015-01-13 | 1744.13 |
| 2015-01-14 | 1741.06 |
| 2015-01-15 | 1737.31 |
| 2015-01-16 | 1756.84 |
| 2015-01-19 | . |
| 2015-01-20 | 1746.24 |
| 2015-01-21 | 1768.31 |
| 2015-01-22 | 1807.99 |
| 2015-01-23 | 1790.59 |
| 2015-01-26 | 1790.05 |
| 2015-01-27 | 1775.67 |
| 2015-01-28 | 1752.98 |
| 2015-01-29 | 1766.13 |
| 2015-01-30 | 1730.35 |
| 2015-02-02 | 1744.50 |
| 2015-02-03 | 1761.91 |
| 2015-02-04 | 1761.95 |
| 2015-02-05 | 1780.57 |
| 2015-02-06 | 1758.37 |
| 2015-02-09 | 1738.79 |
| 2015-02-10 | 1769.80 |
| 2015-02-11 | 1779.67 |
| 2015-02-12 | 1787.12 |
| 2015-02-13 | 1788.22 |
| 2015-02-16 | . |
| 2015-02-17 | 1800.56 |
| 2015-02-18 | 1807.40 |
| 2015-02-19 | 1804.04 |
| 2015-02-20 | 1828.19 |
| 2015-02-23 | 1853.09 |
| 2015-02-24 | 1850.95 |
| 2015-02-25 | 1840.22 |
| 2015-02-26 | 1838.16 |
| 2015-02-27 | 1834.11 |
| 2015-03-02 | 1849.00 |
| 2015-03-03 | 1828.59 |
| 2015-03-04 | 1838.99 |
| 2015-03-05 | 1846.54 |
| 2015-03-06 | 1812.35 |
| 2015-03-09 | 1822.94 |
| 2015-03-10 | 1799.36 |
| 2015-03-11 | 1805.16 |
| 2015-03-12 | 1829.25 |
| 2015-03-13 | 1827.21 |
| 2015-03-16 | 1870.00 |
| 2015-03-17 | 1858.23 |
| 2015-03-18 | 1886.54 |
| 2015-03-19 | 1895.02 |
| 2015-03-20 | 1900.95 |
| 2015-03-23 | 1906.98 |
| 2015-03-24 | 1895.28 |
| 2015-03-25 | 1868.81 |
| 2015-03-26 | 1860.15 |
| 2015-03-27 | 1879.50 |
| 2015-03-30 | 1906.75 |
| 2015-03-31 | 1887.53 |
| 2015-04-01 | 1866.25 |
| 2015-04-02 | 1872.89 |
| 2015-04-03 | . |
| 2015-04-06 | 1883.39 |
| 2015-04-07 | 1876.95 |
| 2015-04-08 | 1881.17 |
| 2015-04-09 | 1897.90 |
| 2015-04-10 | 1908.46 |
| 2015-04-13 | 1903.40 |
| 2015-04-14 | 1902.55 |
| 2015-04-15 | 1891.63 |
| 2015-04-16 | 1904.80 |
| 2015-04-17 | 1887.62 |
| 2015-04-20 | 1897.78 |
| 2015-04-21 | 1904.37 |
| 2015-04-22 | 1902.09 |
| 2015-04-23 | 1910.61 |
| 2015-04-24 | 1907.81 |
| 2015-04-27 | 1876.17 |
| 2015-04-28 | 1887.90 |
| 2015-04-29 | 1851.54 |
| 2015-04-30 | 1829.49 |
| 2015-05-01 | 1849.71 |
| 2015-05-04 | 1864.39 |
| 2015-05-05 | 1836.53 |
| 2015-05-06 | 1835.82 |
| 2015-05-07 | 1842.86 |
| 2015-05-08 | 1868.43 |
| 2015-05-11 | 1865.17 |
| 2015-05-12 | 1860.79 |
| 2015-05-13 | 1862.25 |
| 2015-05-14 | 1893.49 |
| 2015-05-15 | 1899.26 |
| 2015-05-18 | 1910.16 |
| 2015-05-19 | 1922.22 |
| 2015-05-20 | 1925.64 |
| 2015-05-21 | 1925.27 |
| 2015-05-22 | 1923.98 |
| 2015-05-25 | . |
| 2015-05-26 | 1902.51 |
| 2015-05-27 | 1917.67 |
| 2015-05-28 | 1917.34 |
| 2015-05-29 | 1929.43 |
| 2015-06-01 | 1935.82 |
| 2015-06-02 | 1922.56 |
| 2015-06-03 | 1922.27 |
| 2015-06-04 | 1905.78 |
| 2015-06-05 | 1907.26 |
| 2015-06-08 | 1899.98 |
| 2015-06-09 | 1898.83 |
| 2015-06-10 | 1924.52 |
| 2015-06-11 | 1933.20 |
| 2015-06-12 | 1912.65 |
| 2015-06-15 | 1927.59 |
| 2015-06-16 | 1940.97 |
| 2015-06-17 | 1937.69 |
| 2015-06-18 | 1957.30 |
| 2015-06-19 | 1957.54 |
| 2015-06-22 | 1971.18 |
| 2015-06-23 | 1973.21 |
| 2015-06-24 | 1954.31 |
| 2015-06-25 | 1988.03 |
| 2015-06-26 | 1983.57 |
| 2015-06-29 | 1945.56 |
| 2015-06-30 | 1949.27 |
| 2015-07-01 | 1961.75 |
| 2015-07-02 | 1944.69 |
| 2015-07-03 | . |
| 2015-07-06 | 1935.56 |
| 2015-07-07 | 1930.73 |
| 2015-07-08 | 1901.36 |
| 2015-07-09 | 1909.17 |
| 2015-07-10 | 1938.73 |
| 2015-07-13 | 1951.58 |
| 2015-07-14 | 1971.54 |
| 2015-07-15 | 1968.58 |
| 2015-07-16 | 1970.74 |
| 2015-07-17 | 1968.57 |
| 2015-07-20 | 1964.86 |
| 2015-07-21 | 1959.57 |
| 2015-07-22 | 1972.58 |
| 2015-07-23 | 1966.62 |
| 2015-07-24 | 1942.13 |
| 2015-07-27 | 1933.68 |
| 2015-07-28 | 1964.24 |
| 2015-07-29 | 1969.81 |
| 2015-07-30 | 1966.81 |
| 2015-07-31 | 1970.02 |
| 2015-08-03 | 1961.79 |
| 2015-08-04 | 1967.96 |
| 2015-08-05 | 1997.05 |
| 2015-08-06 | 1969.47 |
| 2015-08-07 | 1963.61 |
| 2015-08-10 | 1976.72 |
| 2015-08-11 | 1968.63 |
| 2015-08-12 | 1959.28 |
| 2015-08-13 | 1956.67 |
| 2015-08-14 | 1966.01 |
| 2015-08-17 | 1990.87 |
| 2015-08-18 | 1994.00 |
| 2015-08-19 | 1980.41 |
| 2015-08-20 | 1938.26 |
| 2015-08-21 | 1886.24 |
| 2015-08-24 | 1809.36 |
| 2015-08-25 | 1797.68 |
| 2015-08-26 | 1856.56 |
| 2015-08-27 | 1897.60 |
| 2015-08-28 | 1889.21 |
| 2015-08-31 | 1867.19 |
| 2015-09-01 | 1815.51 |
| 2015-09-02 | 1846.79 |
| 2015-09-03 | 1847.82 |
| 2015-09-04 | 1824.24 |
| 2015-09-07 | . |
| 2015-09-08 | 1868.56 |
| 2015-09-09 | 1844.68 |
| 2015-09-10 | 1850.14 |
| 2015-09-11 | 1866.23 |
| 2015-09-14 | 1855.87 |
| 2015-09-15 | 1879.16 |
| 2015-09-16 | 1888.32 |
| 2015-09-17 | 1900.81 |
| 2015-09-18 | 1878.49 |
| 2015-09-21 | 1884.07 |
| 2015-09-22 | 1870.21 |
| 2015-09-23 | 1870.85 |
| 2015-09-24 | 1847.80 |
| 2015-09-25 | 1798.80 |
| 2015-09-28 | 1735.35 |
| 2015-09-29 | 1753.16 |
| 2015-09-30 | 1779.63 |
| 2015-10-01 | 1790.88 |
| 2015-10-02 | 1829.62 |
| 2015-10-05 | 1835.62 |
| 2015-10-06 | 1794.20 |
| 2015-10-07 | 1811.11 |
| 2015-10-08 | 1815.45 |
| 2015-10-09 | 1832.34 |
| 2015-10-12 | 1850.08 |
| 2015-10-13 | 1849.19 |
| 2015-10-14 | 1831.67 |
| 2015-10-15 | 1851.45 |
| 2015-10-16 | 1868.71 |
| 2015-10-19 | 1881.73 |
| 2015-10-20 | 1869.96 |
| 2015-10-21 | 1849.40 |
| 2015-10-22 | 1801.90 |
| 2015-10-23 | 1829.54 |
| 2015-10-26 | 1833.23 |
| 2015-10-27 | 1849.86 |
| 2015-10-28 | 1874.72 |
| 2015-10-29 | 1884.59 |
| 2015-10-30 | 1877.85 |
| 2015-11-02 | 1908.08 |
| 2015-11-03 | 1898.74 |
| 2015-11-04 | 1891.61 |
| 2015-11-05 | 1899.22 |
| 2015-11-06 | 1893.78 |
| 2015-11-09 | 1883.88 |
| 2015-11-10 | 1898.04 |
| 2015-11-11 | 1871.53 |
| 2015-11-12 | 1840.12 |
| 2015-11-13 | 1834.50 |
| 2015-11-16 | 1866.91 |
| 2015-11-17 | 1871.79 |
| 2015-11-18 | 1895.52 |
| 2015-11-19 | 1843.81 |
| 2015-11-20 | 1868.25 |
| 2015-11-23 | 1870.58 |
| 2015-11-24 | 1880.08 |
| 2015-11-25 | 1882.80 |
| 2015-11-26 | . |
| 2015-11-27 | 1886.84 |
| 2015-11-30 | 1866.58 |
| 2015-12-01 | 1901.54 |
| 2015-12-02 | 1895.65 |
| 2015-12-03 | 1855.29 |
| 2015-12-04 | 1897.57 |
| 2015-12-07 | 1885.78 |
| 2015-12-08 | 1887.24 |
| 2015-12-09 | 1874.16 |
| 2015-12-10 | 1887.83 |
| 2015-12-11 | 1870.92 |
| 2015-12-14 | 1875.18 |
| 2015-12-15 | 1892.42 |
| 2015-12-16 | 1915.76 |
| 2015-12-17 | 1905.68 |
| 2015-12-18 | 1876.37 |
| 2015-12-21 | 1897.88 |
| 2015-12-22 | 1910.41 |
| 2015-12-23 | 1927.90 |
| 2015-12-24 | 1927.00 |
| 2015-12-25 | . |
| 2015-12-28 | 1920.84 |
| 2015-12-29 | 1941.28 |
| 2015-12-30 | 1929.69 |
| 2015-12-31 | 1914.65 |
| 2016-01-01 | . |
| 2016-01-04 | 1892.09 |
| 2016-01-05 | 1902.95 |
| 2016-01-06 | 1888.19 |
| 2016-01-07 | 1852.38 |
| 2016-01-08 | 1831.46 |
| 2016-01-11 | 1819.81 |
| 2016-01-12 | 1858.74 |
| 2016-01-13 | 1812.08 |
| 2016-01-14 | 1833.81 |
| 2016-01-15 | 1803.97 |
| 2016-01-18 | . |
| 2016-01-19 | 1811.30 |
| 2016-01-20 | 1808.69 |
| 2016-01-21 | 1809.99 |
| 2016-01-22 | 1842.26 |
| 2016-01-25 | 1832.35 |
| 2016-01-26 | 1836.93 |
| 2016-01-27 | 1821.15 |
| 2016-01-28 | 1777.81 |
| 2016-01-29 | 1827.20 |
| 2016-02-01 | 1840.59 |
| 2016-02-02 | 1817.10 |
| 2016-02-03 | 1806.87 |
| 2016-02-04 | 1810.19 |
| 2016-02-05 | 1766.92 |
| 2016-02-08 | 1719.89 |
| 2016-02-09 | 1738.57 |
| 2016-02-10 | 1765.66 |
| 2016-02-11 | 1734.10 |
| 2016-02-12 | 1761.66 |
| 2016-02-15 | . |
| 2016-02-16 | 1795.86 |
| 2016-02-17 | 1829.60 |
| 2016-02-18 | 1819.64 |
| 2016-02-19 | 1822.41 |
| 2016-02-22 | 1854.10 |
| 2016-02-23 | 1845.95 |
| 2016-02-24 | 1850.86 |
| 2016-02-25 | 1872.99 |
| 2016-02-26 | 1875.99 |
| 2016-02-29 | 1854.78 |
| 2016-03-01 | 1874.74 |
| 2016-03-02 | 1882.00 |
| 2016-03-03 | 1889.18 |
| 2016-03-04 | 1890.82 |
| 2016-03-07 | 1894.66 |
| 2016-03-08 | 1874.61 |
| 2016-03-09 | 1882.58 |
| 2016-03-10 | 1891.65 |
| 2016-03-11 | 1930.86 |
| 2016-03-14 | 1935.65 |
| 2016-03-15 | 1914.20 |
| 2016-03-16 | 1918.21 |
| 2016-03-17 | 1894.36 |
| 2016-03-18 | 1926.23 |
| 2016-03-21 | 1916.75 |
| 2016-03-22 | 1924.17 |
| 2016-03-23 | 1923.19 |
| 2016-03-24 | 1915.69 |
| 2016-03-25 | . |
| 2016-03-28 | 1918.13 |
| 2016-03-29 | 1947.52 |
| 2016-03-30 | 1952.87 |
| 2016-03-31 | 1945.62 |
| 2016-04-01 | 1963.41 |
| 2016-04-04 | 1985.03 |
| 2016-04-05 | 1952.49 |
| 2016-04-06 | 1987.75 |
| 2016-04-07 | 1967.01 |
| 2016-04-08 | 1965.69 |
| 2016-04-11 | 1960.23 |
| 2016-04-12 | 1977.73 |
| 2016-04-13 | 1998.74 |
| 2016-04-14 | 1999.09 |
| 2016-04-15 | 1995.97 |
| 2016-04-18 | 2007.53 |
| 2016-04-19 | 2015.15 |
| 2016-04-20 | 2039.09 |
| 2016-04-21 | 2034.97 |
| 2016-04-22 | 2046.15 |
| 2016-04-25 | 2045.88 |
| 2016-04-26 | 2047.81 |
| 2016-04-27 | 2062.10 |
| 2016-04-28 | 2064.92 |
| 2016-04-29 | 2047.72 |
| 2016-05-02 | 2058.43 |
| 2016-05-03 | 2048.99 |
| 2016-05-04 | 2040.93 |
| 2016-05-05 | 2052.59 |
| 2016-05-06 | 2057.14 |
| 2016-05-09 | 2069.10 |
| 2016-05-10 | 2085.31 |
| 2016-05-11 | 2070.04 |
| 2016-05-12 | 2058.47 |
| 2016-05-13 | 2048.86 |
| 2016-05-16 | 2075.00 |
| 2016-05-17 | 2050.91 |
| 2016-05-18 | 2054.63 |
| 2016-05-19 | 2040.44 |
| 2016-05-20 | 2053.89 |
| 2016-05-23 | 2046.13 |
| 2016-05-24 | 2069.24 |
| 2016-05-25 | 2076.90 |
| 2016-05-26 | 2073.90 |
| 2016-05-27 | 2082.87 |
| 2016-05-30 | . |
| 2016-05-31 | 2077.80 |
| 2016-06-01 | 2087.50 |
| 2016-06-02 | 2115.38 |
| 2016-06-03 | 2110.43 |
| 2016-06-06 | 2121.25 |
| 2016-06-07 | 2115.93 |
| 2016-06-08 | 2144.18 |
| 2016-06-09 | 2151.49 |
| 2016-06-10 | 2131.16 |
| 2016-06-13 | 2117.53 |
| 2016-06-14 | 2114.25 |
| 2016-06-15 | 2100.55 |
| 2016-06-16 | 2111.25 |
| 2016-06-17 | 2099.46 |
| 2016-06-20 | 2117.70 |
| 2016-06-21 | 2118.01 |
| 2016-06-22 | 2119.42 |
| 2016-06-23 | 2148.04 |
| 2016-06-24 | 2092.39 |
| 2016-06-27 | 2056.59 |
| 2016-06-28 | 2088.36 |
| 2016-06-29 | 2129.26 |
| 2016-06-30 | 2150.07 |
| 2016-07-01 | 2152.45 |
| 2016-07-04 | . |
| 2016-07-05 | 2149.61 |
| 2016-07-06 | 2167.67 |
| 2016-07-07 | 2161.70 |
| 2016-07-08 | 2188.86 |
| 2016-07-11 | 2185.21 |
| 2016-07-12 | 2189.40 |
| 2016-07-13 | 2199.32 |
| 2016-07-14 | 2204.57 |
| 2016-07-15 | 2198.00 |
| 2016-07-18 | 2196.41 |
| 2016-07-19 | 2194.81 |
| 2016-07-20 | 2214.33 |
| 2016-07-21 | 2207.93 |
| 2016-07-22 | 2208.10 |
| 2016-07-25 | 2190.15 |
| 2016-07-26 | 2206.77 |
| 2016-07-27 | 2192.09 |
| 2016-07-28 | 2200.89 |
| 2016-07-29 | 2205.25 |
| 2016-08-01 | 2206.11 |
| 2016-08-02 | 2192.16 |
| 2016-08-03 | 2188.98 |
| 2016-08-04 | 2182.74 |
| 2016-08-05 | 2194.46 |
| 2016-08-08 | 2185.03 |
| 2016-08-09 | 2192.91 |
| 2016-08-10 | 2187.63 |
| 2016-08-11 | 2196.99 |
| 2016-08-12 | 2191.02 |
| 2016-08-15 | 2191.19 |
| 2016-08-16 | 2175.95 |
| 2016-08-17 | 2172.68 |
| 2016-08-18 | 2176.64 |
| 2016-08-19 | 2176.20 |
| 2016-08-22 | 2180.09 |
| 2016-08-23 | 2183.40 |
| 2016-08-24 | 2152.89 |
| 2016-08-25 | 2132.62 |
| 2016-08-26 | 2139.46 |
| 2016-08-29 | 2155.15 |
| 2016-08-30 | 2151.19 |
| 2016-08-31 | 2143.62 |
| 2016-09-01 | 2136.82 |
| 2016-09-02 | 2146.62 |
| 2016-09-05 | . |
| 2016-09-06 | 2147.02 |
| 2016-09-07 | 2144.43 |
| 2016-09-08 | 2146.04 |
| 2016-09-09 | 2096.70 |
| 2016-09-12 | 2126.26 |
| 2016-09-13 | 2095.05 |
| 2016-09-14 | 2094.18 |
| 2016-09-15 | 2124.32 |
| 2016-09-16 | 2135.61 |
| 2016-09-19 | 2134.47 |
| 2016-09-20 | 2136.23 |
| 2016-09-21 | 2167.18 |
| 2016-09-22 | 2188.50 |
| 2016-09-23 | 2177.03 |
| 2016-09-26 | 2157.52 |
| 2016-09-27 | 2176.21 |
| 2016-09-28 | 2177.31 |
| 2016-09-29 | 2147.68 |
| 2016-09-30 | 2171.85 |
#2016-10-03|2156.39
#2016-10-04|2147.39
#2016-10-05|2152.05
#2016-10-06|2148.79
#2016-10-07|2149.13
#2016-10-10|2168.59
#2016-10-11|2111.05
#2016-10-12|2111.17
#2016-10-13|2108.25
#2016-10-14|2103.40
#2016-10-17|2095.51
#2016-10-18|2145.84
#2016-10-19|2141.38
#2016-10-20|2146.89
#2016-10-21|2138.85
#2016-10-24|2141.50
#2016-10-25|2117.12
#2016-10-26|2073.50
#2016-10-27|2065.86
#2016-10-28|2060.22
#2016-10-31|2060.20
#2016-11-01|2034.93
#2016-11-02|2041.47
#2016-11-03|2037.64
#2016-11-04|2048.71
#2016-11-07|2101.61
#2016-11-08|2117.50
#2016-11-09|2091.95
#2016-11-10|2113.38
#2016-11-11|2085.26
#2016-11-14|2082.53
#2016-11-15|2109.24
#2016-11-16|2109.88
#2016-11-17|2127.08
#2016-11-18|2105.47
#2016-11-21|2114.43
#2016-11-22|2076.55
#2016-11-23|2100.46
#2016-11-24| .
#2016-11-25|2106.09
#2016-11-28|2085.50
#2016-11-29|2110.67
#2016-11-30|2092.36
#2016-12-01|2089.05
#2016-12-02|2093.83
#2016-12-05|2082.69
#2016-12-06|2088.59
#2016-12-07|2090.11
#2016-12-08|2092.63
#2016-12-09|2112.92
#2016-12-12|2117.48
#2016-12-13|2123.67
#2016-12-14|2104.48
#2016-12-15|2109.64
#2016-12-16|2120.15
#2016-12-19|2104.17
#2016-12-20|2102.69
#2016-12-21|2095.14
#2016-12-22|2099.03
#2016-12-23|2113.60
#2016-12-26| .
#2016-12-27|2114.47
#2016-12-28|2100.52
#2016-12-29|2102.05
#2016-12-30|2093.57
#2017-01-02| .
#2017-01-03|2103.78
#2017-01-04|2119.42
#2017-01-05|2118.55
#2017-01-06|2131.82
#2017-01-09|2141.95
#2017-01-10|2165.70
#2017-01-11|2168.75
#2017-01-12|2170.29
#2017-01-13|2171.55
#2017-01-16| .
#2017-01-17|2171.06
#2017-01-18|2160.19
#2017-01-19|2155.92
#2017-01-20|2153.31
#2017-01-23|2144.76
#2017-01-24|2145.68
#2017-01-25|2163.60
#2017-01-26|2157.66
#2017-01-27|2174.29
#2017-01-30|2162.25
#2017-01-31|2190.31
#2017-02-01|2207.22
#2017-02-02|2190.57
#2017-02-03|2205.64
#2017-02-06|2191.27
#2017-02-07|2199.06
#2017-02-08|2198.01
#2017-02-09|2209.42
#2017-02-10|2214.33
#2017-02-13|2228.78
#2017-02-14|2239.53
#2017-02-15|2254.83
#2017-02-16|2254.84
#2017-02-17|2242.89
#2017-02-20| .
#2017-02-21|2271.65
#2017-02-22|2267.41
#2017-02-23|2282.08
#2017-02-24|2290.84
#2017-02-27|2296.04
#2017-02-28|2292.43
#2017-03-01|2321.22
#2017-03-02|2312.60
#2017-03-03|2317.37
#2017-03-06|2306.61
#2017-03-07|2294.92
#2017-03-08|2300.95
#2017-03-09|2311.74
#2017-03-10|2321.09
#2017-03-13|2323.94
#2017-03-14|2308.62
#2017-03-15|2335.13
#2017-03-16|2311.30
#2017-03-17|2314.35
#2017-03-20|2298.21
#2017-03-21|2284.61
#2017-03-22|2286.93
#2017-03-23|2276.84
#2017-03-24|2278.82
#2017-03-27|2284.44
#2017-03-28|2290.52
#2017-03-29|2285.16
#2017-03-30|2293.71
#2017-03-31|2286.18
#2017-04-03|2300.28
#2017-04-04|2287.45
#2017-04-05|2286.29
#2017-04-06|2291.96
#2017-04-07|2295.33
#2017-04-10|2298.08
#2017-04-11|2297.00
#2017-04-12|2291.97
#2017-04-13|2285.36
#2017-04-14| .
#2017-04-17|2300.78
#2017-04-18|2295.07
#2017-04-19|2311.14
#2017-04-20|2335.63
#2017-04-21|2325.95
#2017-04-24|2349.56
#2017-04-25|2361.18
#2017-04-26|2390.22
#2017-04-27|2390.62
#2017-04-28|2399.73
#2017-05-01|2406.27
#2017-05-02|2419.66
#2017-05-03|2406.82
#2017-05-04|2413.64
#2017-05-05|2421.82
#2017-05-08|2414.93
#2017-05-09|2416.10
#2017-05-10|2416.51
#2017-05-11|2421.85
#2017-05-12|2412.08
#2017-05-15|2422.20
#2017-05-16|2405.45
#2017-05-17|2380.69
#2017-05-18|2394.80
#2017-05-19|2407.83
#2017-05-22|2424.99
#2017-05-23|2432.48
#2017-05-24|2442.69
#2017-05-25|2461.84
#2017-05-26|2457.53
#2017-05-29| .
#2017-05-30|2455.24
#2017-05-31|2450.84
#2017-06-01|2496.44
#2017-06-02|2498.41
#2017-06-05|2495.94
#2017-06-06|2497.30
#2017-06-07|2513.15
#2017-06-08|2502.19
#2017-06-09|2500.79
#2017-06-12|2489.40
#2017-06-13|2502.97
#2017-06-14|2512.42
#2017-06-15|2504.10
#2017-06-16|2514.35
#2017-06-19|2540.97
#2017-06-20|2535.76
#2017-06-21|2545.95
#2017-06-22|2562.29
#2017-06-23|2558.80
#2017-06-26|2548.48
#2017-06-27|2539.80
#2017-06-28|2557.66
#2017-06-29|2539.67
#2017-06-30|2546.98
#2017-07-03|2546.54
#2017-07-04| .
#2017-07-05|2564.86
#2017-07-06|2536.85
#2017-07-07|2558.74
#2017-07-10|2549.79
#2017-07-11|2548.91
#2017-07-12|2567.21
#2017-07-13|2561.01
#2017-07-14|2580.91
#2017-07-17|2569.38
#2017-07-18|2562.46
#2017-07-19|2576.25
#2017-07-20|2588.45
#2017-07-21|2582.75
#2017-07-24|2582.93
#2017-07-25|2570.89
#2017-07-26|2556.71
#2017-07-27|2532.52
#2017-07-28|2548.35
#2017-07-31|2537.78
#2017-08-01|2533.94
#2017-08-02|2531.13
#2017-08-03|2544.55
#2017-08-04|2539.06
#2017-08-07|2546.99
#2017-08-08|2535.37
#2017-08-09|2531.95
#2017-08-10|2502.01
#2017-08-11|2514.62
#2017-08-14|2533.97
#2017-08-15|2540.29
#2017-08-16|2545.04
#2017-08-17|2522.09
#2017-08-18|2510.26
#2017-08-21|2522.45
#2017-08-22|2542.70
#2017-08-23|2517.40
#2017-08-24|2517.19
#2017-08-25|2517.60
#2017-08-28|2527.07
#2017-08-29|2531.64
#2017-08-30|2533.11
#2017-08-31|2570.13
#2017-09-01|2569.92
#2017-09-04| .
#2017-09-05|2568.39
#2017-09-06|2569.56
#2017-09-07|2579.19
#2017-09-08|2597.53
#2017-09-11|2616.70
#2017-09-12|2605.07
#2017-09-13|2599.23
#2017-09-14|2590.27
#2017-09-15|2590.22
#2017-09-18|2589.75
#2017-09-19|2547.34
#2017-09-20|2552.05
#2017-09-21|2534.72
#2017-09-22|2535.76
#2017-09-25|2513.10
#2017-09-26|2524.29
#2017-09-27|2531.99
#2017-09-28|2540.28
#2017-09-29|2556.53
#2017-10-02|2573.04
#2017-10-03|2575.75
#2017-10-04|2592.27
#2017-10-05|2593.20
#2017-10-06|2593.56
#2017-10-09|2550.92
#2017-10-10|2541.09
#2017-10-11|2552.23
#2017-10-12|2547.31
#2017-10-13|2536.58
#2017-10-16|2533.82
#2017-10-17|2575.85
#2017-10-18|2593.37
#2017-10-19|2602.59
#2017-10-20|2634.00
#2017-10-23|2639.24
#2017-10-24|2637.05
#2017-10-25|2647.96
#2017-10-26|2669.39
#2017-10-27|2701.47
#2017-10-30|2670.52
#2017-10-31|2673.59
#2017-11-01|2668.20
#2017-11-02|2661.25
#2017-11-03|2688.03
#2017-11-06|2680.46
#2017-11-07|2687.84
#2017-11-08|2677.08
#2017-11-09|2688.99
#2017-11-10|2666.05
#2017-11-13|2676.53
#2017-11-14|2670.89
#2017-11-15|2655.04
#2017-11-16|2689.80
#2017-11-17|2676.91
#2017-11-20|2676.79
#2017-11-21|2713.81
#2017-11-22|2707.65
#2017-11-23| .
#2017-11-24|2717.56
#2017-11-27|2716.64
#2017-11-28|2738.20
#2017-11-29|2762.51
#2017-11-30|2805.67
#2017-12-01|2784.62
#2017-12-04|2723.45
#2017-12-05|2721.48
#2017-12-06|2730.14
#2017-12-07|2735.20
#2017-12-08|2760.87
#2017-12-11|2756.65
#2017-12-12|2761.74
#2017-12-13|2771.10
#2017-12-14|2741.17
#2017-12-15|2771.84
#2017-12-18|2780.67
#2017-12-19|2780.95
#2017-12-20|2772.56
#2017-12-21|2758.81
#2017-12-22|2755.16
#2017-12-25| .
#2017-12-26|2756.68
#2017-12-27|2762.54
#2017-12-28|2773.93
#2017-12-29|2750.33
#2018-01-01| .
#2018-01-02|2782.94
#2018-01-03|2816.28
#2018-01-04|2826.44
#2018-01-05|2870.11
#2018-01-08|2863.23
#2018-01-09|2888.48
#2018-01-10|2878.20
#2018-01-11|2894.65
#2018-01-12|2917.25
#2018-01-15| .
#2018-01-16|2927.54
#2018-01-17|2969.45
#2018-01-18|2988.41
#2018-01-19|3001.21
#2018-01-22|3010.40
#2018-01-23|3011.90
#2018-01-24|3024.45
#2018-01-25|3045.31
#2018-01-26|3080.98
#2018-01-29|3073.31
#2018-01-30|3001.04
#2018-01-31|3007.03
#2018-02-01|2985.44
#2018-02-02|2943.68
#2018-02-05|2824.45
#2018-02-06|2859.50
#2018-02-07|2845.37
#2018-02-08|2740.29
#2018-02-09|2780.25
#2018-02-12|2813.90
#2018-02-13|2818.12
#2018-02-14|2855.96
#2018-02-15|2865.00
#2018-02-16|2883.68
#2018-02-19| .
#2018-02-20|2860.20
#2018-02-21|2848.39
#2018-02-22|2850.37
#2018-02-23|2884.69
#2018-02-26|2921.45
#2018-02-27|2908.20
#2018-02-28|2863.06
#2018-03-01|2817.11
#2018-03-02|2837.51
#2018-03-05|2861.05
#2018-03-06|2866.44
#2018-03-07|2881.16
#2018-03-08|2879.53
#2018-03-09|2917.48
#2018-03-12|2896.69
#2018-03-13|2896.48
#2018-03-14|2881.98
#2018-03-15|2892.45
#2018-03-16|2882.67
#2018-03-19|2848.22
#2018-03-20|2857.05
#2018-03-21|2835.26
#2018-03-22|2766.12
#2018-03-23|2719.21
#2018-03-26|2787.13
#2018-03-27|2756.96
#2018-03-28|2753.51
#2018-03-29|2766.93
#2018-03-30| .
#2018-04-02|2734.55
#2018-04-03|2786.48
#2018-04-04|2812.36
#2018-04-05|2832.27
#2018-04-06|2765.40
#2018-04-09|2779.66
#2018-04-10|2830.52
#2018-04-11|2794.00
#2018-04-12|2820.59
#2018-04-13|2822.06
#2018-04-16|2867.81
#2018-04-17|2913.34
#2018-04-18|2929.21
#2018-04-19|2906.01
#2018-04-20|2890.09
#2018-04-23|2895.31
#2018-04-24|2867.32
#2018-04-25|2891.00
#2018-04-26|2915.91
#2018-04-27|2934.50
#2018-04-30|2895.01
#2018-05-01|2912.10
#2018-05-02|2886.46
#2018-05-03|2880.53
#2018-05-04|2906.18
#2018-05-07|2911.60
#2018-05-08|2878.44
#2018-05-09|2878.13
#2018-05-10|2930.42
#2018-05-11|2959.81
#2018-05-14|2983.14
#2018-05-15|2940.81
#2018-05-16|2963.46
#2018-05-17|2970.84
#2018-05-18|2982.59
#2018-05-21|3010.49
#2018-05-22|2993.57
#2018-05-23|2996.92
#2018-05-24|2996.15
#2018-05-25|2999.04
#2018-05-28| .
#2018-05-29|2967.80
#2018-05-30|2999.17
#2018-05-31|2967.49
#2018-06-01|3005.35
#2018-06-04|3022.23
#2018-06-05|3022.55
#2018-06-06|3058.54
#2018-06-07|3054.23
#2018-06-08|3073.91
#2018-06-11|3097.95
#2018-06-12|3096.45
#2018-06-13|3091.39
#2018-06-14|3111.88
#2018-06-15|3117.89
#2018-06-18|3101.23
#2018-06-19|3087.76
#2018-06-20|3086.18
#2018-06-21|3077.43
#2018-06-22|3096.16
#2018-06-25|3062.82
#2018-06-26|3062.83
#2018-06-27|3032.44
#2018-06-28|3035.94
#2018-06-29|3031.95
#2018-07-02|3044.72
#2018-07-03|3048.24
#2018-07-04| .
#2018-07-05|3073.75
#2018-07-06|3093.38
#2018-07-09|3121.56
#2018-07-10|3137.13
#2018-07-11|3123.83
#2018-07-12|3152.94
#2018-07-13|3165.15
#2018-07-16|3141.48
#2018-07-17|3139.61
#2018-07-18|3150.71
#2018-07-19|3151.20
#2018-07-20|3156.11
#2018-07-23|3168.47
#2018-07-24|3163.80
#2018-07-25|3202.29
#2018-07-26|3207.28
#2018-07-27|3180.15
#2018-07-30|3159.73
#2018-07-31|3181.72
#2018-08-01|3177.85
#2018-08-02|3205.31
#2018-08-03|3217.27
#2018-08-06|3217.21
#2018-08-07|3216.90
#2018-08-08|3226.90
#2018-08-09|3234.76
#2018-08-10|3219.60
#2018-08-13|3217.97
#2018-08-14|3246.96
#2018-08-15|3233.52
#2018-08-16|3252.10
#2018-08-17|3252.62
#2018-08-20|3249.55
#2018-08-21|3265.44
#2018-08-22|3275.38
#2018-08-23|3279.51
#2018-08-24|3297.73
#2018-08-27|3318.30
#2018-08-28|3327.67
#2018-08-29|3350.64
#2018-08-30|3339.76
#2018-08-31|3344.50
#2018-09-03| .
#2018-09-04|3329.19
#2018-09-05|3314.60
#2018-09-06|3330.59
#2018-09-07|3326.43
#2018-09-10|3295.78
#2018-09-11|3306.95
#2018-09-12|3327.29
#2018-09-13|3372.38
#2018-09-14|3374.86
#2018-09-17|3345.51
#2018-09-18|3364.72
#2018-09-19|3365.85
#2018-09-20|3386.36
#2018-09-21|3390.02
#2018-09-24|3417.87
#2018-09-25|3410.70
#2018-09-26|3409.11
#2018-09-27|3419.15
#2018-09-28|3441.55
#2018-10-01|3467.76
#2018-10-02|3448.53
#2018-10-03|3424.18
#2018-10-04|3384.56
#2018-10-05|3383.98
#2018-10-08|3353.94
#2018-10-09|3363.50
#2018-10-10|3273.39
#2018-10-11|3214.95
#2018-10-12|3267.67
#2018-10-15|3239.17
#2018-10-16|3356.93
#2018-10-17|3349.49
#2018-10-18|3316.45
#2018-10-19|3266.46
#2018-10-22|3249.76
#2018-10-23|3233.75
#2018-10-24|3138.45
#2018-10-25|3186.03
#2018-10-26|3132.52
#2018-10-29|3117.20
#2018-10-30|3160.86
#2018-10-31|3181.88
#2018-11-01|3207.29
#2018-11-02|3200.08
#2018-11-05|3206.89
#2018-11-06|3232.77
#2018-11-07|3349.32
#2018-11-08|3356.04
#2018-11-09|3339.20
#2018-11-12|3258.43
#2018-11-13|3231.48
#2018-11-14|3205.61
#2018-11-15|3234.31
#2018-11-16|3279.14
#2018-11-19|3183.96
#2018-11-20|3161.15
#2018-11-21|3172.34
#2018-11-22| .
#2018-11-23|3180.07
#2018-11-26|3222.22
#2018-11-27|3244.52
#2018-11-28|3353.33
#2018-11-29|3362.26
#2018-11-30|3374.01
#2018-12-03|3421.35
#2018-12-04|3321.91
#2018-12-05| .
#2018-12-06|3300.54
#2018-12-07|3201.93
#2018-12-10|3212.78
#2018-12-11|3224.15
#2018-12-12|3252.88
#2018-12-13|3258.28
#2018-12-14|3166.88
#2018-12-17|3085.46
#2018-12-18|3061.92
#2018-12-19|3024.76
#2018-12-20|2942.62
#2018-12-21|2906.12
#2018-12-24|2831.67
#2018-12-25| .
#2018-12-26|2962.72
#2018-12-27|3002.33
#2018-12-28|3000.63
#2018-12-31|3040.08
#2019-01-01| .
#2019-01-02|2971.70
#2019-01-03|2887.23
#2019-01-04|2962.35
#2019-01-07|2952.50
#2019-01-08|2987.49
#2019-01-09|3031.79
#2019-01-10|3050.63
#2019-01-11|3057.39
#2019-01-14|3037.43
#2019-01-15|3113.31
#2019-01-16|3135.28
#2019-01-17|3151.59
#2019-01-18|3201.50
#2019-01-21| .
#2019-01-22|3185.77
#2019-01-23|3200.80
#2019-01-24|3202.27
#2019-01-25|3210.32
#2019-01-28|3177.78
#2019-01-29|3184.79
#2019-01-30|3267.05
#2019-01-31|3292.72
#2019-02-01|3279.72
#2019-02-04|3274.75
#2019-02-05|3268.50
#2019-02-06|3292.24
#2019-02-07|3279.05
#2019-02-08|3256.48
#2019-02-11|3251.24
#2019-02-12|3303.72
#2019-02-13|3306.24
#2019-02-14|3314.78
#2019-02-15|3370.72
#2019-02-18| .
#2019-02-19|3362.55
#2019-02-20|3366.93
#2019-02-21|3344.03
#2019-02-22|3367.48
#2019-02-25|3350.60
#2019-02-26|3330.01
#2019-02-27|3277.57
#2019-02-28|3246.51
#2019-03-01|3301.16
#2019-03-04|3227.60
#2019-03-05|3233.84
#2019-03-06|3185.14
#2019-03-07|3162.13
#2019-03-08|3161.89
#2019-03-11|3211.37
#2019-03-12|3239.44
#2019-03-13|3289.59
#2019-03-14|3295.57
#2019-03-15|3300.89
#2019-03-18|3302.21
#2019-03-19|3332.99
#2019-03-20|3295.41
#2019-03-21|3331.14
#2019-03-22|3263.14
#2019-03-25|3262.05
#2019-03-26|3246.16
#2019-03-27|3220.93
#2019-03-28|3234.14
#2019-03-29|3279.17
#2019-04-01|3283.09
#2019-04-02|3272.46
#2019-04-03|3267.43
#2019-04-04|3276.36
#2019-04-05|3298.27
#2019-04-08|3296.57
#2019-04-09|3297.63
#2019-04-10|3293.22
#2019-04-11|3237.47
#2019-04-12|3169.72
#2019-04-15|3194.49
#2019-04-16|3078.38
#2019-04-17|2967.27
#2019-04-18|3001.35
#2019-04-19| .
#2019-04-22|3011.23
#2019-04-23|3075.44
#2019-04-24|3082.73
#2019-04-25|3117.31
#2019-04-26|3168.12
#2019-04-29|3156.16
#2019-04-30|3164.19
#2019-05-01|3135.56
#2019-05-02|3158.92
#2019-05-03|3173.13
#2019-05-06|3217.12
#2019-05-07|3163.20
#2019-05-08|3166.45
#2019-05-09|3158.44
#2019-05-10|3166.10
#2019-05-13|3115.00
#2019-05-14|3124.14
#2019-05-15|3129.34
#2019-05-16|3143.32
#2019-05-17|3144.31
#2019-05-20|3153.89
#2019-05-21|3189.56
#2019-05-22|3201.13
#2019-05-23|3183.81
#2019-05-24|3200.86
#2019-05-27| .
#2019-05-28|3148.23
#2019-05-29|3143.02
#2019-05-30|3167.03
#2019-05-31|3151.30
#2019-06-03|3134.23
#2019-06-04|3194.37
#2019-06-05|3230.41
#2019-06-06|3237.77
#2019-06-07|3284.25
#2019-06-10|3312.99
#2019-06-11|3292.33
#2019-06-12|3289.64
#2019-06-13|3301.78
#2019-06-14|3291.07
#2019-06-17|3304.97
#2019-06-18|3328.61
#2019-06-19|3366.29
#2019-06-20|3373.90
#2019-06-21|3391.26
#2019-06-24|3382.27
#2019-06-25|3362.15
#2019-06-26|3315.58
#2019-06-27|3341.02
#2019-06-28|3353.68
#2019-07-01|3364.83
#2019-07-02|3366.31
#2019-07-03|3393.96
#2019-07-04| .
#2019-07-05|3394.27
#2019-07-08|3383.56
#2019-07-09|3377.54
#2019-07-10|3397.38
#2019-07-11|3482.21
#2019-07-12|3485.54
#2019-07-15|3478.92
#2019-07-16|3461.77
#2019-07-17|3478.77
#2019-07-18|3488.05
#2019-07-19|3451.50
#2019-07-22|3451.85
#2019-07-23|3467.91
#2019-07-24|3469.42
#2019-07-25|3427.26
#2019-07-26|3456.80
#2019-07-29|3478.23
#2019-07-30|3478.45
#2019-07-31|3424.66
#2019-08-01|3415.38
#2019-08-02|3394.61
#2019-08-05|3299.27
#2019-08-06|3362.77
#2019-08-07|3359.52
#2019-08-08|3406.37
#2019-08-09|3409.11
#2019-08-12|3361.57
#2019-08-13|3422.50
#2019-08-14|3323.86
#2019-08-15|3342.76
#2019-08-16|3372.10
#2019-08-19|3391.55
#2019-08-20|3370.42
#2019-08-21|3389.37
#2019-08-22|3349.08
#2019-08-23|3284.89
#2019-08-26|3307.05
#2019-08-27|3273.83
#2019-08-28|3307.04
#2019-08-29|3352.88
#2019-08-30|3367.39
#2019-09-02| .
#2019-09-03|3327.79
#2019-09-04|3320.76
#2019-09-05|3353.61
#2019-09-06|3367.84
#2019-09-09|3338.97
#2019-09-10|3348.59
#2019-09-11|3376.59
#2019-09-12|3368.49
#2019-09-13|3376.13
#2019-09-16|3378.97
#2019-09-17|3376.61
#2019-09-18|3374.78
#2019-09-19|3393.69
#2019-09-20|3394.47
#2019-09-23|3370.18
#2019-09-24|3335.39
#2019-09-25|3309.36
#2019-09-26|3278.70
#2019-09-27|3251.89
#2019-09-30|3290.64
#2019-10-01|3256.87
#2019-10-02|3211.23
#2019-10-03|3237.20
#2019-10-04|3293.38
#2019-10-07|3275.52
#2019-10-08|3197.13
#2019-10-09|3243.12
#2019-10-10|3259.52
#2019-10-11|3279.73
#2019-10-14|3268.27
#2019-10-15|3360.26
#2019-10-16|3346.49
#2019-10-17|3385.64
#2019-10-18|3402.15
#2019-10-21|3390.57
#2019-10-22|3377.15
#2019-10-23|3411.80
#2019-10-24|3386.49
#2019-10-25|3398.99
#2019-10-28|3437.42
#2019-10-29|3489.92
#2019-10-30|3506.53
#2019-10-31|3501.96
#2019-11-01|3505.69
#2019-11-04|3493.85
#2019-11-05|3448.24
#2019-11-06|3469.69
#2019-11-07|3498.20
#2019-11-08|3508.53
#2019-11-11|3490.84
#2019-11-12|3521.40
#2019-11-13|3533.74
#2019-11-14|3543.23
#2019-11-15|3645.31
#2019-11-18|3632.40
#2019-11-19|3658.95
#2019-11-20|3663.40
#2019-11-21|3657.17
#2019-11-22|3658.46
#2019-11-25|3708.36
#2019-11-26|3697.95
#2019-11-27|3718.12
#2019-11-28|3718.12
#2019-11-29|3703.20
#2019-12-02|3685.45
#2019-12-03|3672.18
#2019-12-04|3703.90
#2019-12-05|3708.62
#2019-12-06|3728.26
#2019-12-09|3676.80
#2019-12-10|3675.61
#2019-12-11|3682.93
#2019-12-12|3711.22
#2019-12-13|3726.97
#2019-12-16|3779.30
#2019-12-17|3769.10
#2019-12-18|3784.61
#2019-12-19|3794.83
#2019-12-20|3814.72
#2019-12-23|3839.75
#2019-12-24|3833.57
#2019-12-25| .
#2019-12-26|3827.07
#2019-12-27|3836.39
#2019-12-30|3810.86
#2019-12-31|3819.20
#2020-01-01| .
#2020-01-02|3825.73
#2020-01-03|3797.84
#2020-01-06|3834.45
#2020-01-07|3822.29
#2020-01-08|3869.02
#2020-01-09|3878.43
#2020-01-10|3884.94
#2020-01-13|3847.11
#2020-01-14|3845.59
#2020-01-15|3877.83
#2020-01-16|3915.91
#2020-01-17|3919.84
#2020-01-20| .
#2020-01-21|3935.80
#2020-01-22|3951.51
#2020-01-23|3931.70
#2020-01-24|3872.33
#2020-01-27|3812.66
#2020-01-28|3848.87
#2020-01-29|3823.40
#2020-01-30|3785.77
#2020-01-31|3695.08
#2020-02-03|3726.17
#2020-02-04|3805.37
#2020-02-05|3898.61
#2020-02-06|3877.45
#2020-02-07|3818.10
#2020-02-10|3833.34
#2020-02-11|3871.39
#2020-02-12|3909.92
#2020-02-13|3923.57
#2020-02-14|3938.28
#2020-02-17| .
#2020-02-18|3925.94
#2020-02-19|3963.45
#2020-02-20|3929.05
#2020-02-21|3911.71
#2020-02-24|3732.29
#2020-02-25|3591.76
#2020-02-26|3560.63
#2020-02-27|3444.53
#2020-02-28|3412.12
#2020-03-02|3576.61
#2020-03-03|3475.46
#2020-03-04|3721.13
#2020-03-05|3607.04
#2020-03-06|3566.76
#2020-03-09|3362.09
#2020-03-10|3508.97
#2020-03-11|3369.45
#2020-03-12|3095.37
#2020-03-13|3287.61
#2020-03-16|2845.88
#2020-03-17|2987.98
#2020-03-18|2797.79
#2020-03-19|2821.96
#2020-03-20|2696.41
#2020-03-23|2531.13
#2020-03-24|2810.31
#2020-03-25|2946.12
#2020-03-26|3163.37
#2020-03-27|3056.46
#2020-03-30|3168.12
#2020-03-31|3150.36
#2020-04-01|2977.61
#2020-04-02|3042.90
#2020-04-03|2979.77
#2020-04-06|3218.54
#2020-04-07|3208.20
#2020-04-08|3393.42
#2020-04-09|3426.27
#2020-04-10|3426.27
#2020-04-13|3375.20
#2020-04-14|3472.59
#2020-04-15|3473.26
#2020-04-16|3575.56
#2020-04-17|3645.88
#2020-04-20|3581.53
#2020-04-21|3455.19
#2020-04-22|3522.40
#2020-04-23|3538.25
#2020-04-24|3613.05
#2020-04-27|3672.64
#2020-04-28|3580.83
#2020-04-29|3643.51
#2020-04-30|3622.05
#2020-05-01|3532.50
#2020-05-04|3537.96
#2020-05-05|3629.37
#2020-05-06|3582.15
#2020-05-07|3616.09
#2020-05-08|3639.52
#2020-05-11|3670.75
#2020-05-12|3606.18
#2020-05-13|3534.62
#2020-05-14|3589.32
#2020-05-15|3616.37
#2020-05-18|3695.20
#2020-05-19|3653.00
#2020-05-20|3657.72
#2020-05-21|3613.70
#2020-05-22|3634.44
#2020-05-25|3634.44
#2020-05-26|3650.63
#2020-05-27|3698.76
#2020-05-28|3743.26
#2020-05-29|3769.71
#2020-06-01|3761.89
#2020-06-02|3782.04
#2020-06-03|3767.24
#2020-06-04|3716.00
#2020-06-05|3838.27
#2020-06-08|3858.31
#2020-06-09|3801.01
#2020-06-10|3776.21
#2020-06-11|3529.05
#2020-06-12|3569.06
#2020-06-15|3597.47
#2020-06-16|3663.16
#2020-06-17|3660.17
#2020-06-18|3647.25
#2020-06-19|3652.76
#2020-06-22|3647.21
#2020-06-23|3680.42
#2020-06-24|3546.63
#2020-06-25|3584.00
#2020-06-26|3540.71
#2020-06-29|3584.29
#2020-06-30|3656.89
#2020-07-01|3684.36
#2020-07-02|3708.11
#2020-07-03| .
#2020-07-06|3755.28
#2020-07-07|3697.44
#2020-07-08|3709.98
#2020-07-09|3671.89
#2020-07-10|3669.13
#2020-07-13|3683.29
#2020-07-14|3785.37
#2020-07-15|3836.79
#2020-07-16|3824.08
#2020-07-17|3889.65
#2020-07-20|3870.64
#2020-07-21|3900.89
#2020-07-22|3950.62
#2020-07-23|3935.50
#2020-07-24|3923.25
#2020-07-27|3926.37
#2020-07-28|3899.43
#2020-07-29|3992.86
#2020-07-30|3962.04
#2020-07-31|3944.95
#2020-08-03|3949.69
#2020-08-04|3927.20
#2020-08-05|3981.65
#2020-08-06|3938.89
#2020-08-07|3974.50
#2020-08-10|3969.77
#2020-08-11|3951.37
#2020-08-12|4016.14
#2020-08-13|4020.05
#2020-08-14|4005.20
#2020-08-17|4017.45
#2020-08-18|4006.87
#2020-08-19|3991.35
#2020-08-20|3972.82
#2020-08-21|3976.99
#2020-08-24|3945.82
#2020-08-25|3980.42
#2020-08-26|3968.03
#2020-08-27|4004.62
#2020-08-28|4031.44
#2020-08-31|4040.80
#2020-09-01|4040.35
#2020-09-02|4130.77
#2020-09-03|4021.39
#2020-09-04|3978.02
#2020-09-07| .
#2020-09-08|3911.97
#2020-09-09|3986.15
#2020-09-10|3931.62
#2020-09-11|3928.00
#2020-09-14|3993.65
#2020-09-15|3984.85
#2020-09-16|3984.16
#2020-09-17|3965.12
#2020-09-18|3948.32
#2020-09-21|3896.60
#2020-09-22|3904.85
#2020-09-23|3845.58
#2020-09-24|3818.09
#2020-09-25|3894.84
#2020-09-28|3941.45
#2020-09-29|3944.46
#2020-09-30|4010.68
#2020-10-01|3990.86
#2020-10-02|3958.73
#2020-10-05|4053.40
#2020-10-06|4021.83
#2020-10-07|4104.03
#2020-10-08|4123.05
#2020-10-09|4188.67
#2020-10-12|4229.76
#2020-10-13|4197.83
#2020-10-14|4187.80
#2020-10-15|4176.56
#2020-10-16|4216.81
#2020-10-19|4156.60
#2020-10-20|4173.31
#2020-10-21|4168.19
#2020-10-22|4264.48
#2020-10-23|4267.63
#2020-10-26|4219.93
#2020-10-27|4227.38
#2020-10-28|4081.50
#2020-10-29|4053.86
#2020-10-30|4016.02
#2020-11-02|4075.43
#2020-11-03|4143.99
#2020-11-04|4226.42
#2020-11-05|4271.64
#2020-11-06|4313.79
#2020-11-09|4331.48
#2020-11-10|4259.37
#2020-11-11|4273.35
#2020-11-12|4259.66
#2020-11-13|4316.17
#2020-11-16|4294.98
#2020-11-17|4261.46
#2020-11-18|4169.91
#2020-11-19|4185.25
#2020-11-20|4170.75
#2020-11-23|4151.16
#2020-11-24|4165.07
#2020-11-25|4153.07
#2020-11-26|4153.07
#2020-11-27|4189.28
#2020-11-30|4228.05
#2020-12-01|4248.23
#2020-12-02|4289.42
#2020-12-03|4277.53
#2020-12-04|4325.31
#2020-12-07|4290.92
#2020-12-08|4290.12
#2020-12-09|4262.42
#2020-12-10|4295.54
#2020-12-11|4276.97
#2020-12-14|4261.94
#2020-12-15|4324.81
#2020-12-16|4305.81
#2020-12-17|4363.65
#2020-12-18|4396.69
#2020-12-21|4352.42
#2020-12-22|4370.75
#2020-12-23|4342.44
#2020-12-24|4356.70
#2020-12-25|4356.70
#2020-12-28|4371.08
#2020-12-29|4384.62
#2020-12-30|4379.01
#2020-12-31|4427.55
#2021-01-01|4427.55
#2021-01-04|4401.35
#2021-01-05|4458.79
#2021-01-06|4510.41
#2021-01-07|4571.27
#2021-01-08|4623.62
#2021-01-11|4600.77
#2021-01-12|4531.18
#2021-01-13|4570.91
#2021-01-14|4525.02
#2021-01-15|4533.13
#2021-01-18|4533.13
#2021-01-19|4550.74
#2021-01-20|4609.91
#2021-01-21|4577.95
#2021-01-22|4545.97
#2021-01-25|4567.54
#2021-01-26|4531.32
#2021-01-27|4375.15
#2021-01-28|4465.01
#2021-01-29|4462.29
#2021-02-01|4511.23
#2021-02-02|4575.80
#2021-02-03|4501.78
#2021-02-04|4542.55
#2021-02-05|4563.94
#2021-02-08|4583.04
#2021-02-09|4575.99
#2021-02-10|4575.91
#2021-02-11|4628.78
#2021-02-12|4709.90
#2021-02-15|4709.90
#2021-02-16|4664.31
#2021-02-17|4640.62
#2021-02-18|4597.40
#2021-02-19|4530.88
#2021-02-22|4483.32
#2021-02-23|4484.34
#2021-02-24|4499.16
#2021-02-25|4439.81
#2021-02-26|4414.20
#2021-03-01|4487.80
#2021-03-02|4471.77
#2021-03-03|4373.87
#2021-03-04|4271.76
#2021-03-05|4349.00
#2021-03-08|4268.36
#2021-03-09|4325.60
#2021-03-10|4316.84
#2021-03-11|4387.91
#2021-03-12|4360.24
#2021-03-15|4402.46
#2021-03-16|4367.44
#2021-03-17|4348.18
#2021-03-18|4307.89
#2021-03-19|4326.57
#2021-03-22|4373.62
#2021-03-23|4331.57
#2021-03-24|4322.76
#2021-03-25|4325.16
#2021-03-26|4432.82
#2021-03-29|4430.73
#2021-03-30|4412.60
#2021-03-31|4443.34
#2021-04-01|4449.98
#2021-04-02|4449.98
#2021-04-05|4513.91
#2021-04-06|4530.85
#2021-04-07|4504.54
#2021-04-08|4544.88
#2021-04-09|4609.50
#2021-04-12|4611.48
#2021-04-13|4690.71
#2021-04-14|4657.19
#2021-04-15|4762.11
#2021-04-16|4777.39
#2021-04-19|4756.70
#2021-04-20|4760.30
#2021-04-21|4857.70
#2021-04-22|4879.29
#2021-04-23|4934.43
#2021-04-26|4926.44
#2021-04-27|4915.76
#2021-04-28|4921.06
#2021-04-29|4862.28
#2021-04-30|4828.44
#2021-05-03|4832.39
#2021-05-04|4775.97
#2021-05-05|4753.21
#2021-05-06|4758.83
#2021-05-07|4772.50
#2021-05-10|4731.22
#2021-05-11|4697.76
#2021-05-12|4592.64
#2021-05-13|4626.81
#2021-05-14|4668.07
#2021-05-17|4626.82
#2021-05-18|4634.48
#2021-05-19|4635.33
#2021-05-20|4711.67
#2021-05-21|4708.74
#2021-05-24|4744.72
#2021-05-25|4759.92
#2021-05-26|4719.79
#2021-05-27|4750.66
#2021-05-28|4769.03
#2021-05-31|4769.03
#2021-06-01|4677.85
#2021-06-02|4632.85
#2021-06-03|4621.89
#2021-06-04|4663.58
#2021-06-07|4648.76
#2021-06-08|4638.68
#2021-06-09|4677.51
#2021-06-10|4780.24
#2021-06-11|4773.39
#2021-06-14|4800.55
#2021-06-15|4796.29
#2021-06-16|4790.72
#2021-06-17|4882.14
#2021-06-18|4848.86
#2021-06-21|4915.52
#2021-06-22|4963.66
#2021-06-23|4966.39
#2021-06-24|4959.90
#2021-06-25|4970.49
#2021-06-28|4997.97
#2021-06-29|5015.48
#2021-06-30|4983.37
#2021-07-01|5033.75
#2021-07-02|5074.22
#2021-07-05|5074.22
#2021-07-06|5097.63
#2021-07-07|5134.38
#2021-07-08|5110.06
#2021-07-09|5114.75
#2021-07-12|5117.33
#2021-07-13|5094.38
#2021-07-14|5071.55
#2021-07-15|5056.40
#2021-07-16|5090.04
#2021-07-19|5024.71
#2021-07-20|5095.16
#2021-07-21|5086.98
#2021-07-22|5157.81
#2021-07-23|5218.59
#2021-07-26|5189.59
#2021-07-27|5234.37
#2021-07-28|5247.87
#2021-07-29|5296.75
#2021-07-30|5342.62
#2021-08-02|5335.22
#2021-08-03|5361.10
#2021-08-04|5335.99
#2021-08-05|5350.38
#2021-08-06|5339.52
#2021-08-09|5323.48
#2021-08-10|5267.44
#2021-08-11|5269.81
#2021-08-12|5327.17
#2021-08-13|5347.88
#2021-08-16|5412.37
#2021-08-17|5451.72
#2021-08-18|5383.63
#2021-08-19|5426.16
#2021-08-20|5453.64
#2021-08-23|5431.29
#2021-08-24|5472.79
#2021-08-25|5481.90
#2021-08-26|5468.59
#2021-08-27|5471.11
#2021-08-30|5540.37
#2021-08-31|5530.67
#2021-09-01|5577.47
#2021-09-02|5623.93
#2021-09-03|5635.64
#2021-09-06|5635.64
#2021-09-07|5633.83
#2021-09-08|5667.49
#2021-09-09|5615.29
#2021-09-10|5568.76
#2021-09-13|5485.31
#2021-09-14|5533.13
#2021-09-15|5557.17
#2021-09-16|5545.24
#2021-09-17|5579.51
#2021-09-20|5516.73
#2021-09-21|5526.26
#2021-09-22|5563.81
#2021-09-23|5607.34
#2021-09-24|5590.62
#2021-09-27|5461.23
#2021-09-28|5328.84
#2021-09-29|5354.00
#2021-09-30|5297.47
#2021-10-01|5310.41
#2021-10-04|5203.38
#2021-10-05|5239.20
#2021-10-06|5266.34
#2021-10-07|5309.55
#2021-10-08|5259.61
#2021-10-11|5203.17
#2021-10-12|5190.43
#2021-10-13|5183.78
#2021-10-14|5256.66
#2021-10-15|5276.77
#2021-10-18|5246.03
#2021-10-19|5327.03
#2021-10-20|5407.15
#2021-10-21|5423.49
#2021-10-22|5456.55
#2021-10-25|5435.19
#2021-10-26|5453.65
#2021-10-27|5421.73
#2021-10-28|5439.92
#2021-10-29|5504.35
#2021-11-01|5505.95
#2021-11-02|5521.93
#2021-11-03|5526.43
#2021-11-04|5497.95
#2021-11-05|5426.59
#2021-11-08|5493.64
#2021-11-09|5464.47
#2021-11-10|5467.20
#2021-11-11|5436.23
#2021-11-12|5468.83
#2021-11-15|5439.29
#2021-11-16|5508.76
#2021-11-17|5498.86
#2021-11-18|5485.38
#2021-11-19|5474.28
#2021-11-22|5417.90
#2021-11-23|5349.58
#2021-11-24|5369.53
#2021-11-25|5369.53
#2021-11-26|5329.83
#2021-11-29|5369.18
#2021-11-30|5247.28
#2021-12-01|5220.56
#2021-12-02|5279.72
#2021-12-03|5265.79
#2021-12-06|5304.31
#2021-12-07|5411.39
#2021-12-08|5458.05
#2021-12-09|5438.33
#2021-12-10|5455.22
#2021-12-13|5467.87
#2021-12-14|5343.14
#2021-12-15|5404.01
#2021-12-16|5407.09
#2021-12-17|5407.52
#2021-12-20|5345.74
#2021-12-21|5430.09
#2021-12-22|5526.22
#2021-12-23|5554.74
#2021-12-24|5554.74
#2021-12-27|5630.60
#2021-12-28|5587.88
#2021-12-29|5618.65
#2021-12-30|5635.64
#2021-12-31|5612.80
#2022-01-03|5529.68
#2022-01-04|5430.00
#2022-01-05|5345.77
#2022-01-06|5317.14
#2022-01-07|5235.83
#2022-01-10|5283.22
#2022-01-11|5324.38
#2022-01-12|5327.88
#2022-01-13|5197.24
#2022-01-14|5164.00
#2022-01-17|5164.00
#2022-01-18|5069.04
#2022-01-19|5072.29
#2022-01-20|5025.42
#2022-01-21|4960.82
#2022-01-24|4933.95
#2022-01-25|4856.63
#2022-01-26|4800.98
#2022-01-27|4765.35
#2022-01-28|4894.09
#2022-01-31|4985.08
#2022-02-01|5021.98
#2022-02-02|5100.08
#2022-02-03|5069.43
#2022-02-04|5058.76
#2022-02-07|5016.60
#2022-02-08|5071.38
#2022-02-09|5160.91
#2022-02-10|5070.09
#2022-02-11|4957.72
#2022-02-14|4902.03
#2022-02-15|4952.06
#2022-02-16|4938.26
#2022-02-17|4832.53
#2022-02-18|4778.03
#2022-02-21|4778.03
#2022-02-22|4799.35
#2022-02-23|4768.04
#2022-02-24|4881.76
#2022-02-25|5004.77
#2022-02-28|4954.62
#2022-03-01|4917.86
#2022-03-02|4990.70
#2022-03-03|5002.15
#2022-03-04|4986.58
#2022-03-07|4856.01
#2022-03-08|4699.82
#2022-03-09|4812.48
#2022-03-10|4777.70
#2022-03-11|4698.45
#2022-03-14|4702.05
#2022-03-15|4807.46
#2022-03-16|4931.17
#2022-03-17|5007.42
#2022-03-18|5094.12
#2022-03-21|5060.22
#2022-03-22|5083.78
#2022-03-23|4918.57
#2022-03-24|4972.71
#2022-03-25|5012.97
#2022-03-28|5081.56
#2022-03-29|5162.50
#2022-03-30|5158.15
#2022-03-31|5100.26
#2022-04-01|5148.01
#2022-04-04|5097.18
#2022-04-05|5083.13
#2022-04-06|5092.85
#2022-04-07|5205.91
#2022-04-08|5196.06
#2022-04-11|5059.94
#2022-04-12|4976.42
#2022-04-13|5031.33
#2022-04-14|4958.73
#2022-04-15|4958.73
#2022-04-18|4908.45
#2022-04-19|5022.55
#2022-04-20|5140.53
#2022-04-21|5061.11
#2022-04-22|4800.63
#2022-04-25|4799.79
#2022-04-26|4637.73
#2022-04-27|4614.70
#2022-04-28|4681.48
#2022-04-29|4568.64
#2022-05-02|4543.45
#2022-05-03|4541.45
#2022-05-04|4665.98
#2022-05-05|4552.26
#2022-05-06|4487.79
#2022-05-09|4279.59
#2022-05-10|4294.75
#2022-05-11|4255.69
#2022-05-12|4298.10
#2022-05-13|4413.27
#2022-05-16|4403.59
#2022-05-17|4510.81
#2022-05-18|4393.82
#2022-05-19|4429.27
#2022-05-20|4456.96
#2022-05-23|4497.52
#2022-05-24|4462.01
#2022-05-25|4438.70
#2022-05-26|4454.35
#2022-05-27|4589.40
#2022-05-30|4589.40
#2022-05-31|4563.52
#2022-06-01|4458.23
#2022-06-02|4591.34
#2022-06-03|4484.80
#2022-06-06|4470.53
#2022-06-07|4524.12
#2022-06-08|4468.31
#2022-06-09|4354.89
#2022-06-10|4273.72
#2022-06-13|4128.03
#2022-06-14|4054.58
#2022-06-15|4113.78
#2022-06-16|4019.88
#2022-06-17|4018.18
#2022-06-20|4018.18
#2022-06-21|4076.42
#2022-06-22|4122.09
#2022-06-23|4223.14
#2022-06-24|4307.81
#2022-06-27|4295.27
#2022-06-28|4213.05
#2022-06-29|4253.11
#2022-06-30|4237.75
#2022-07-01|4315.98
#2022-07-04|4315.98
#2022-07-05|4296.44
#2022-07-06|4312.73
#2022-07-07|4341.34
#2022-07-08|4334.33
#2022-07-11|4311.76
#2022-07-12|4210.15
#2022-07-13|4171.55
#2022-07-14|4161.07
#2022-07-15|4262.82
#2022-07-18|4165.17
#2022-07-19|4295.90
#2022-07-20|4298.15
#2022-07-21|4467.89
#2022-07-22|4402.46
#2022-07-25|4407.02
#2022-07-26|4436.16
#2022-07-27|4520.65
#2022-07-28|4597.01
#2022-07-29|4563.33
#2022-08-01|4546.13
#2022-08-02|4550.73
#2022-08-03|4582.86
#2022-08-04|4588.50
#2022-08-05|4596.33
#2022-08-08|4583.31
#2022-08-09|4520.32
#2022-08-10|4617.83
#2022-08-11|4611.50
#2022-08-12|4672.57
#2022-08-15|4695.47
#2022-08-16|4672.05
#2022-08-17|4623.63
#2022-08-18|4606.15
#2022-08-19|4567.11
#2022-08-22|4463.33
#2022-08-23|4409.28
#2022-08-24|4421.71
#2022-08-25|4505.41
#2022-08-26|4325.81
#2022-08-29|4294.29
#2022-08-30|4266.85
#2022-08-31|4250.67
#2022-09-01|4293.69
#2022-09-02|4231.52
#2022-09-05|4231.52
#2022-09-06|4231.68
#2022-09-07|4339.93
#2022-09-08|4449.05
#2022-09-09|4515.77
#2022-09-12|4568.51
#2022-09-13|4404.18
#2022-09-14|4403.51
#2022-09-15|4382.68
#2022-09-16|4315.91
#2022-09-19|4293.79
#2022-09-20|4219.84
#2022-09-21|4135.09
#2022-09-22|4088.97
#2022-09-23|4072.17
#2022-09-26|4027.99
#2022-09-27|3985.03
#2022-09-28|4059.78
#2022-09-29|4034.46
#2022-09-30|3971.87
#2022-10-03|4103.09
#2022-10-04|4238.41
#2022-10-05|4263.96
#2022-10-06|4211.91
#2022-10-07|4113.24
#2022-10-10|4051.50
#2022-10-11|4027.28
#2022-10-12|3992.72
#2022-10-13|4092.97
#2022-10-14|4016.98
#2022-10-17|4125.26
#2022-10-18|4171.49
#2022-10-19|4085.99
#2022-10-20|3981.34
#2022-10-21|4033.29
#2022-10-24|4105.18
#2022-10-25|4168.86
#2022-10-26|4197.42
#2022-10-27|4135.44
#2022-10-28|4183.61
#2022-10-31|4204.20
#2022-11-01|4220.80
#2022-11-02|4074.96
#2022-11-03|4010.90
#2022-11-04|4072.08
#2022-11-07|4105.47
#2022-11-08|4087.10
#2022-11-09|4037.23
#2022-11-10|4292.70
#2022-11-11|4359.83
#2022-11-14|4290.80
#2022-11-15|4346.52
#2022-11-16|4306.92
#2022-11-17|4231.94
#2022-11-18|4281.92
#2022-11-21|4294.97
#2022-11-22|4319.07
#2022-11-23|4357.43
#2022-11-24|4357.43
#2022-11-25|4382.72
#2022-11-28|4304.77
#2022-11-29|4299.29
#2022-11-30|4451.52
#2022-12-01|4490.63
#2022-12-02|4491.54
#2022-12-05|4399.47
#2022-12-06|4348.36
#2022-12-07|4394.65
#2022-12-08|4463.28
#2022-12-09|4434.29
#2022-12-12|4498.38
#2022-12-13|4560.79
#2022-12-14|4529.74
#2022-12-15|4424.23
#2022-12-16|4338.28
#2022-12-19|4310.19
#2022-12-20|4305.66
#2022-12-21|4375.32
#2022-12-22|4360.66
#2022-12-23|4364.41
#2022-12-26|4364.41
#2022-12-27|4377.75
#2022-12-28|4342.42
#2022-12-29|4442.38
#2022-12-30|4415.36
#2023-01-02|4415.36
#2023-01-03|4418.48
#2023-01-04|4498.40
#2023-01-05|4433.22
#2023-01-06|4433.13
#2023-01-09|4421.40
#2023-01-10|4532.19
#2023-01-11|4552.50
#2023-01-12|4530.95
#2023-01-13|4568.49
#2023-01-16|4568.49
#2023-01-17|4577.80
#2023-01-18|4513.77
#2023-01-19|4521.26
#2023-01-20|4584.83
#2023-01-23|4632.19
#2023-01-24|4550.95
#2023-01-25|4500.17
#2023-01-26|4535.02
#2023-01-27|4525.13
#2023-01-30|4473.03
#2023-01-31|4517.25
#2023-02-01|4629.81
#2023-02-02|4698.17
#2023-02-03|4663.24
#2023-02-06|4582.42
#2023-02-07|4641.55
#2023-02-08|4589.08
#2023-02-09|4485.20
#2023-02-10|4513.81
#2023-02-13|4543.46
#2023-02-14|4503.60
#2023-02-15|4520.83
#2023-02-16|4477.75
#2023-02-17|4485.07
#2023-02-20|4485.07
#2023-02-21|4402.43
#2023-02-22|4386.92
#2023-02-23|4405.63
#2023-02-24|4350.76
#2023-02-27|4344.19
#2023-02-28|4358.27
#2023-03-01|4324.46
#2023-03-02|4392.71
#2023-03-03|4476.57
#2023-03-06|4420.48
#2023-03-07|4345.67
#2023-03-08|4343.25
#2023-03-09|4306.51
#2023-03-10|4234.26
#2023-03-13|4271.92
#2023-03-14|4344.27
#2023-03-15|4304.26
#2023-03-16|4383.82
#2023-03-17|4314.75
#2023-03-20|4361.50
#2023-03-21|4418.80
#2023-03-22|4347.01
#2023-03-23|4342.95
#2023-03-24|4393.45
#2023-03-27|4409.30
#2023-03-28|4380.31
#2023-03-29|4405.19
#2023-03-30|4442.67
#2023-03-31|4518.63
#2023-04-03|4494.18
#2023-04-04|4511.55
#2023-04-05|4531.65
#2023-04-06|4526.64
#2023-04-07|4526.64
#2023-04-10|4528.71
#2023-04-11|4551.81
#2023-04-12|4550.24
#2023-04-13|4617.56
#2023-04-14|4599.68
#2023-04-17|4628.34
#2023-04-18|4613.66
#2023-04-19|4737.90
#2023-04-20|4683.11
#2023-04-21|4730.20
#2023-04-24|4759.90
#2023-04-25|4628.23
#2023-04-26|4603.03
#2023-04-27|4625.63
#2023-04-28|4683.04
#2023-05-01|4688.39
#2023-05-02|4661.24
#2023-05-03|4674.94
#2023-05-04|4620.79
#2023-05-05|4645.88
#2023-05-08|4633.88
#2023-05-09|4581.03
#2023-05-10|4592.19
#2023-05-11|4576.24
#2023-05-12|4568.25
#2023-05-15|4568.73
#2023-05-16|4543.29
#2023-05-17|4535.08
#2023-05-18|4548.57
#2023-05-19|4560.82
#2023-05-22|4575.53
#2023-05-23|4466.10
#2023-05-24|4421.72
#2023-05-25|4397.22
#2023-05-26|4403.53
#2023-05-29|4403.53
#2023-05-30|4359.74
#2023-05-31|4384.39
#2023-06-01|4438.78
#2023-06-02|4475.36
#2023-06-05|4478.82
#2023-06-06|4462.73
#2023-06-07|4443.73
#2023-06-08|4430.66
#2023-06-09|4454.39
#2023-06-12|4487.36
#2023-06-13|4521.40
#2023-06-14|4570.45
#2023-06-15|4647.98
#2023-06-16|4663.00
#2023-06-19|4663.00
#2023-06-20|4636.54
#2023-06-21|4624.95
#2023-06-22|4646.76
#2023-06-23|4634.23
#2023-06-26|4617.13
#2023-06-27|4602.96
#2023-06-28|4612.37
#2023-06-29|4648.01
#2023-06-30|4709.93
#2023-07-03|4644.29
#2023-07-04|4644.29
#2023-07-05|4640.93
#2023-07-06|4607.24
#2023-07-07|4586.72
#2023-07-10|4639.10
#2023-07-11|4660.28
#2023-07-12|4692.40
#2023-07-13|4713.65
#2023-07-14|4742.04
#2023-07-17|4709.79
#2023-07-18|4711.69
#2023-07-19|4716.76
#2023-07-20|4770.05
#2023-07-21|4835.16
#2023-07-24|4830.49
#2023-07-25|4833.18
#2023-07-26|4869.82
#2023-07-27|4771.27
#2023-07-28|4793.86
#2023-07-31|4730.09
#2023-08-01|4701.69
#2023-08-02|4665.85
#2023-08-03|4628.68
#2023-08-04|4608.48
#2023-08-07|4634.39
#2023-08-08|4593.43
#2023-08-09|4580.05
#2023-08-10|4574.80
#2023-08-11|4573.34
#2023-08-14|4591.02
#2023-08-15|4566.41
#2023-08-16|4508.02
#2023-08-17|4476.71
#2023-08-18|4446.42
#2023-08-21|4444.16
#2023-08-22|4452.82
#2023-08-23|4493.37
#2023-08-24|4439.80
#2023-08-25|4485.89
#2023-08-28|4516.24
#2023-08-29|4588.07
#2023-08-30|4612.21
#2023-08-31|4570.58
#2023-09-01|4572.72
#2023-09-04|4572.72
#2023-09-05|4492.65
#2023-09-06|4495.44
#2023-09-07|4442.70
#2023-09-08|4392.88
#2023-09-11|4442.68
#2023-09-12|4401.81
#2023-09-13|4417.58
#2023-09-14|4430.49
#2023-09-15|4402.66
#2023-09-18|4387.23
#2023-09-19|4389.65
#2023-09-20|4354.33
#2023-09-21|4285.51
#2023-09-22|4280.09
#2023-09-25|4301.29
#2023-09-26|4243.95
#2023-09-27|4227.41
#2023-09-28|4286.45
#2023-09-29|4263.66
#2023-10-02|4223.26
#2023-10-03|4188.53
#2023-10-04|4203.47
#2023-10-05|4190.06
#2023-10-06|4220.00
#2023-10-09|4214.68
#2023-10-10|4259.24
#2023-10-11|4123.50
#2023-10-12|4005.74
#2023-10-13|4036.90
#2023-10-16|4076.77
#2023-10-17|4092.80
#2023-10-18|4064.57
#2023-10-19|4061.52
#2023-10-20|4046.54
#2023-10-23|4036.36
#2023-10-24|4021.03
#2023-10-25|3917.64
#2023-10-26|3872.33
#2023-10-27|3835.39
#2023-10-30|3833.71
#2023-10-31|3912.85
#2023-11-01|3933.02
#2023-11-02|4005.80
#2023-11-03|4051.00
#2023-11-06|4038.29
#2023-11-07|4036.68
#2023-11-08|4014.86
#2023-11-09|3927.71
#2023-11-10|3963.25
#2023-11-13|4009.30
#2023-11-14|4095.01
#2023-11-15|4145.35
#2023-11-16|4196.20
#2023-11-17|4173.43
#2023-11-20|4218.67
#2023-11-21|4296.87
#2023-11-22|4326.10
#2023-11-23|4326.10
#2023-11-24|4348.56
#2023-11-27|4335.40
#2023-11-28|4299.99
#2023-11-29|4340.31
#2023-11-30|4361.00
#2023-12-01|4392.07
#2023-12-04|4380.56
#2023-12-05|4344.22
#2023-12-06|4358.12
#2023-12-07|4355.49
#2023-12-08|4347.18
#2023-12-11|4398.99
#2023-12-12|4428.21
#2023-12-13|4536.09
#2023-12-14|4573.84
#2023-12-15|4529.85
#2023-12-18|4541.42
#2023-12-19|4586.58
#2023-12-20|4516.13
#2023-12-21|4591.78
#2023-12-22|4605.07
#2023-12-25|4605.07
#2023-12-26|4622.93
#2023-12-27|4632.86
#2023-12-28|4645.28
#2023-12-29|4636.53
#2024-01-01|4636.53
#2024-01-02|4643.74
#2024-01-03|4562.75
#2024-01-04|4607.60
#2024-01-05|4592.56
#2024-01-08|4685.14
#2024-01-09|4680.21
#2024-01-10|4737.74
#2024-01-11|4726.93
#2024-01-12|4714.27
#2024-01-15|4714.27
#2024-01-16|4698.03
#2024-01-17|4677.11
#2024-01-18|4720.86
#2024-01-19|4751.98
#2024-01-22|4764.67
#2024-01-23|4745.98
#2024-01-24|4665.19
#2024-01-25|4706.82
#2024-01-26|4732.66
#2024-01-29|4788.06
#2024-01-30|4816.18
#2024-01-31|4806.90
#2024-02-01|4887.26
#2024-02-02|4878.47
#2024-02-05|4882.28
#2024-02-06|4954.86
#2024-02-07|4943.00
#2024-02-08|4920.36
#2024-02-09|4903.05
#2024-02-12|4906.06
#2024-02-13|4840.81
#2024-02-14|4903.09
#2024-02-15|4923.38
#2024-02-16|4921.60
#2024-02-19|4921.60
#2024-02-20|4936.53
#2024-02-21|4962.39
#2024-02-22|5013.83
#2024-02-23|5039.76
#2024-02-26|4999.59
#2024-02-27|5014.19
#2024-02-28|5018.63
#2024-02-29|4987.86
#2024-03-01|5039.03
#2024-03-04|5084.33
#2024-03-05|5037.80
#2024-03-06|5089.27
#2024-03-07|5144.96
#2024-03-08|5141.58
#2024-03-11|5103.17
#2024-03-12|5133.21
#2024-03-13|5108.69
#2024-03-14|5078.14
#2024-03-15|5045.82
#2024-03-18|5040.24
#2024-03-19|5068.62
#2024-03-20|5033.46
#2024-03-21|5059.62
#2024-03-22|5052.05
#2024-03-25|5011.31
#2024-03-26|5028.51
#2024-03-27|5109.12
#2024-03-28|5113.72
#2024-03-29|5113.72
#2024-04-01|5065.77
#2024-04-02|5002.83
#2024-04-03|5011.48
#2024-04-04|4955.04
#2024-04-05|5023.93
#2024-04-08|5001.38
#2024-04-09|5066.18
#2024-04-10|4993.40
#2024-04-11|4995.12
#2024-04-12|4906.43
#2024-04-15|4870.41
#2024-04-16|4863.17
#2024-04-17|4800.41
#2024-04-18|4763.98
#2024-04-19|4763.04
#2024-04-22|4789.66
#2024-04-23|4921.47
#2024-04-24|4932.48
#2024-04-25|4894.41
#2024-04-26|4905.21
#2024-04-29|4922.67
#2024-04-30|4866.28
#2024-05-01|4867.76
#2024-05-02|4876.65
#2024-05-03|4899.46
#2024-05-06|4897.52
#2024-05-07|4931.68
#2024-05-08|4899.24
#2024-05-09|4945.95
#2024-05-10|4975.24
#2024-05-13|4938.49
#2024-05-14|4978.19
#2024-05-15|5062.70
#2024-05-16|5068.70
#2024-05-17|5066.66
#2024-05-20|5048.77
#2024-05-21|5042.08
#2024-05-22|5058.06
#2024-05-23|4970.08
#2024-05-24|5000.33
#2024-05-27|5000.33
#2024-05-28|4943.84
#2024-05-29|4909.04
#2024-05-30|4883.65
#2024-05-31|4909.57
#2024-06-03|4931.64
#2024-06-04|4953.87
#2024-06-05|4988.09
#2024-06-06|5008.54
#2024-06-07|5030.84
#2024-06-10|5031.59
#2024-06-11|4990.38
#2024-06-12|5011.38
#2024-06-13|4951.69
#2024-06-14|4955.58
#2024-06-17|4946.38
#2024-06-18|4976.30
#2024-06-19|4976.30
#2024-06-20|4949.92
#2024-06-21|4985.72
#2024-06-24|4949.58
#2024-06-25|4946.74
#2024-06-26|4942.88
#2024-06-27|4934.76
#2024-06-28|4923.52
#2024-07-01|4842.03
#2024-07-02|4825.41
#2024-07-03|4809.08
#2024-07-04|4809.08
#2024-07-05|4856.50
#2024-07-08|4823.56
#2024-07-09|4809.21
#2024-07-10|4851.35
#2024-07-11|4894.68
#2024-07-12|4914.84
#2024-07-15|4865.27
#2024-07-16|4927.21
#2024-07-17|4933.34
#2024-07-18|4818.21
#2024-07-19|4879.69
#2024-07-22|4946.96
#2024-07-23|4980.87
#2024-07-24|5037.44
#2024-07-25|4930.49
#2024-07-26|4918.76
#2024-07-29|4937.22
#2024-07-30|4956.45
#2024-07-31|4975.30
#2024-08-01|5040.07
#2024-08-02|5030.37
#2024-08-05|4901.08
#2024-08-06|4953.18
#2024-08-07|4893.46
#2024-08-08|4986.29
#2024-08-09|4980.28
#2024-08-12|4967.98
#2024-08-13|5011.14
#2024-08-14|5014.81
#2024-08-15|5072.86
#2024-08-16|5095.57
#2024-08-19|5130.02
#2024-08-20|5124.86
#2024-08-21|5146.37
#2024-08-22|5150.04
#2024-08-23|5166.05
#2024-08-26|5152.79
#2024-08-27|5181.89
#2024-08-28|5164.87
#2024-08-29|5189.54
#2024-08-30|5221.68
#2024-09-02|5221.68
#2024-09-03|5184.36
#2024-09-04|5196.61
#2024-09-05|5144.02
#2024-09-06|5154.06
#2024-09-09|5233.29
#2024-09-10|5266.72
#2024-09-11|5255.80
#2024-09-12|5260.57
#2024-09-13|5256.51
#2024-09-16|5285.52
#2024-09-17|5233.45
#2024-09-18|5205.61
#2024-09-19|5268.18
#2024-09-20|5233.51
#2024-09-23|5248.68
#2024-09-24|5230.35
#2024-09-25|5175.05
#2024-09-26|5244.49
#2024-09-27|5230.19
#2024-09-30|5277.18
#2024-10-01|5232.57
#2024-10-02|5224.53
#2024-10-03|5158.63
#2024-10-04|5167.97
#2024-10-07|5134.67
#2024-10-08|5183.62
#2024-10-09|5221.00
#2024-10-10|5189.81
#2024-10-11|5222.82
#2024-10-14|5265.88
#2024-10-15|5236.21
#2024-10-16|5217.30
#2024-10-17|5227.73
#2024-10-18|5352.33
#2024-10-21|5301.59
#2024-10-22|5249.02
#2024-10-23|5219.93
#2024-10-24|5143.38
#2024-10-25|5106.63
#2024-10-28|5093.75
#2024-10-29|5085.30
#2024-10-30|5095.83
#2024-10-31|5041.20
#2024-11-01|5129.16
#2024-11-04|5118.73
#2024-11-05|5159.99
#2024-11-06|5150.19
#2024-11-07|5131.78
#2024-11-08|5163.95
#2024-11-11|5159.92
#2024-11-12|5149.28
#2024-11-13|5144.78
#2024-11-14|5090.34
#2024-11-15|5044.68
#2024-11-18|5065.16
#2024-11-19|5066.53
#2024-11-20|5071.92
#2024-11-21|5121.37
#2024-11-22|5109.70
#2024-11-25|5115.47
#2024-11-26|5123.97
#2024-11-27|5151.64
#2024-11-28|5151.64
#2024-11-29|5172.70
#2024-12-02|5163.98
#2024-12-03|5163.10
#2024-12-04|5160.73
#2024-12-05|5090.56
#2024-12-06|5112.30
#2024-12-09|5120.61
#2024-12-10|5127.51
#2024-12-11|5116.02
#2024-12-12|5098.03
#2024-12-13|5077.60
#2024-12-16|5073.39
#2024-12-17|5073.16
#2024-12-18|4950.47
#2024-12-19|4949.71
#2024-12-20|5013.73
#2024-12-23|5025.66
#2024-12-24|5067.87
#2024-12-25|5067.87
#2024-12-26|5077.21
#2024-12-27|5057.91
#2024-12-30|4990.25
#2024-12-31|4983.80
#2025-01-01|4983.80
#2025-01-02|4988.17
#2025-01-03|5061.89
#2025-01-06|5087.30
#2025-01-07|5090.47
#2025-01-08|5161.85
#2025-01-09|5161.85
#2025-01-10|5117.45
#2025-01-13|5147.32
#2025-01-14|5161.46
#2025-01-15|5210.02
#2025-01-16|5306.98
#2025-01-17|5313.30
#2025-01-20|5313.30
#2025-01-21|5433.85
#2025-01-22|5435.20
#2025-01-23|5494.95
#2025-01-24|5488.78
#2025-01-27|5552.17
#2025-01-28|5526.38
#2025-01-29|5428.28
#2025-01-30|5518.83
#2025-01-31|5464.61
#2025-02-03|5460.93
#2025-02-04|5447.22
#2025-02-05|5504.89
#2025-02-06|5425.41
#2025-02-07|5402.09
#2025-02-10|5409.97
#2025-02-11|5381.27
#2025-02-12|5352.13
#2025-02-13|5379.24
#2025-02-14|5376.64
#2025-02-17|5376.64
#2025-02-18|5332.24
#2025-02-19|5380.02
#2025-02-20|5400.33
#2025-02-21|5383.40
#2025-02-24|5402.42
#2025-02-25|5371.39
#2025-02-26|5376.10
#2025-02-27|5299.75
#2025-02-28|5356.71
#2025-03-03|5374.12
#2025-03-04|5302.23
#2025-03-05|5357.65
#2025-03-06|5272.07
#2025-03-07|5257.23
#2025-03-10|5131.01
#2025-03-11|5083.33
#2025-03-12|5052.31
#2025-03-13|5001.36
#2025-03-14|5065.37
#2025-03-17|5103.39
#2025-03-18|5091.46
#2025-03-19|5112.76
#2025-03-20|5103.25
#2025-03-21|5085.31
#2025-03-24|5138.19
#2025-03-25|5119.71
#2025-03-26|5089.12
#2025-03-27|5108.31
#2025-03-28|5030.18
#2025-03-31|5079.61
#2025-04-01|5027.74
#2025-04-02|5071.70
#2025-04-03|4944.97
#2025-04-04|4603.31
#2025-04-07|4628.57
#2025-04-08|4525.15
#2025-04-09|4859.10
#2025-04-10|4649.56
#2025-04-11|4726.21
#2025-04-14|4784.48
#2025-04-15|4732.45
#2025-04-16|4741.54
#2025-04-17|4730.05
#2025-04-18|4730.05
#2025-04-21|4653.12
#2025-04-22|4757.74
#2025-04-23|4808.56
#2025-04-24|4882.05
#2025-04-25|4897.63
#2025-04-28|4892.64
#2025-04-29|4934.83
#2025-04-30|4946.76
#2025-05-01|4890.74
#2025-05-02|4974.42
#2025-05-05|4959.07
#2025-05-06|4901.78
#2025-05-07|4954.62
#2025-05-08|4965.34
#2025-05-09|4924.74
#2025-05-12|5072.88
#2025-05-13|5037.66
#2025-05-14|4972.13
#2025-05-15|5030.18
#2025-05-16|5087.44
#2025-05-19|5104.53
#2025-05-20|5083.32
#2025-05-21|4950.34
#2025-05-22|4918.80
#2025-05-23|4888.00
#2025-05-26|4888.00
#2025-05-27|4976.78
#2025-05-28|4959.02
#2025-05-29|4986.32
#2025-05-30|4987.94
#2025-06-02|4968.64
#2025-06-03|4993.38
#2025-06-04|5005.98
#2025-06-05|5010.24
#2025-06-06|5028.57
#2025-06-09|4987.61
#2025-06-10|5026.33
#2025-06-11|5018.07
#2025-06-12|5014.08
#2025-06-13|4963.74
#2025-06-16|4984.66
#2025-06-17|4902.11
#2025-06-18|4895.19
#2025-06-19|4895.19
#2025-06-20|4916.82
#2025-06-23|4942.80
#2025-06-24|5030.34
#2025-06-25|5051.21
#2025-06-26|5049.35
#2025-06-27|5061.33
#2025-06-30|5094.18
#2025-07-01|5121.30
#2025-07-02|5108.71
#2025-07-03|5128.40
#2025-07-04|5128.40
#2025-07-07|5068.74
#2025-07-08|5066.63
#2025-07-09|5071.74
#2025-07-10|5120.47
#2025-07-11|5075.48
#2025-07-14|5056.23
#2025-07-15|5006.80
#2025-07-16|5008.29
#2025-07-17|4969.37
#2025-07-18|4956.74
#2025-07-21|4932.85
#2025-07-22|5009.71
#2025-07-23|5121.72
#2025-07-24|5117.86
#2025-07-25|5176.39
#2025-07-28|5160.05
#2025-07-29|5192.98
#2025-07-30|5173.40
#2025-07-31|5039.89
#2025-08-01|5016.91
#2025-08-04|5103.76
#2025-08-05|5074.07
#2025-08-06|5003.14
#2025-08-07|5056.25
#2025-08-08|5111.06
#2025-08-11|5088.18
#2025-08-12|5135.38
#2025-08-13|5168.91
#2025-08-14|5159.34
#2025-08-15|5192.86
#2025-08-18|5170.37
#2025-08-19|5206.22
#2025-08-20|5246.28
#2025-08-21|5161.23
#2025-08-22|5262.42
#2025-08-25|5186.53
#2025-08-26|5195.59
#2025-08-27|5181.96
#2025-08-28|5180.69
#2025-08-29|5201.50
#2025-09-01|5201.50
#2025-09-02|5168.82
#2025-09-03|5124.70
#2025-09-04|5175.38
#2025-09-05|5202.52
#2025-09-08|5198.62
#2025-09-09|5177.71
#2025-09-10|5065.90
#2025-09-11|5146.04
#2025-09-12|5084.40
#2025-09-15|5013.69
#2025-09-16|5038.00
#2025-09-17|5038.23
#2025-09-18|5066.97
#2025-09-19|5053.77
#2025-09-22|5044.78
#2025-09-23|5034.08
#2025-09-24|4996.16
#2025-09-25|4935.43
#2025-09-26|4972.81
#2025-09-29|4963.78
#2025-09-30|5070.87
#2025-10-01|5145.42
#2025-10-02|5152.56
#2025-10-03|5241.33
#2025-10-06|5216.01
#2025-10-07|5180.35
#2025-10-08|5199.06
#2025-10-09|5162.97
#2025-10-10|5074.40
#2025-10-13|5086.63
#2025-10-14|5125.65
#2025-10-15|5107.49
#2025-10-16|5119.23
#2025-10-17|5164.45
#2025-10-20|5221.30
#2025-10-21|5263.60
#2025-10-22|5388.14
#2025-10-23|5408.36
#2025-10-24|5393.53
#2025-10-27|5407.03
#2025-10-28|5348.22
#2025-10-29|5286.66
#2025-10-30|5270.56
#2025-10-31|5252.45
#2025-11-03|5276.58
#2025-11-04|5294.80
#2025-11-05|5285.92
#2025-11-06|5272.11
#2025-11-07|5317.20
#2025-11-10|5354.00
#2025-11-11|5433.85
#2025-11-12|5483.30
#2025-11-13|5476.91
#2025-11-14|5424.03
#2025-11-17|5375.88
#2025-11-18|5412.53
#2025-11-19|5405.42
#2025-11-20|5356.33
#2025-11-21|5480.27
#2025-11-24|5510.44
#2025-11-25|5610.35
#2025-11-26|5581.81
#2025-11-27|5581.81
#2025-11-28|5577.04
#2025-12-01|5518.14
#2025-12-02|5485.02
#2025-12-03|5488.87
#2025-12-04|5470.25
#2025-12-05|5471.52
#2025-12-08|5377.95
#2025-12-09|5322.86
#2025-12-10|5395.60
#2025-12-11|5399.45
#2025-12-12|5375.26
#2025-12-15|5420.88
#2025-12-16|5372.34
#2025-12-17|5364.22
#2025-12-18|5373.33
#2025-12-19|5405.25
#2025-12-22|5443.43
#2025-12-23|5434.25
#2025-12-24|5438.23
#2025-12-25|5438.23
#2025-12-26|5439.20
#2025-12-29|5432.52
#2025-12-30|5437.15
#2025-12-31|5396.03
#2026-01-01|5396.03
#2026-01-02|5402.96
#2026-01-05|5488.77
#2026-01-06|5627.19
#2026-01-07|5613.67
#2026-01-08|5576.73
#2026-01-09|5594.61
#2026-01-12|5549.99
#2026-01-13|5484.58
#2026-01-14|5516.35
#2026-01-15|5497.80
#2026-01-16|5433.17
#2026-01-19|5433.17
#2026-01-20|5411.67
#2026-01-21|5485.86
#2026-01-22|5405.72
#2026-01-23|5347.34
#2026-01-26|5381.84
#2026-01-27|5362.98
#2026-01-28|5289.06
#2026-01-29|5218.36
#2026-01-30|5249.50
#2026-02-02|5238.73
#2026-02-03|5162.39
#2026-02-04|5080.72
#2026-02-05|5051.08
#2026-02-06|5072.11
#2026-02-09|5056.04
#2026-02-10|5074.27
#2026-02-11|5076.12
#2026-02-12|4972.74
#2026-02-13|4987.66
#2026-02-16|4987.66
#2026-02-17|4979.63
#2026-02-18|5059.20
#2026-02-19|5042.35
#2026-02-20|5046.70
#2026-02-23|5078.05
#2026-02-24|5061.63
#2026-02-25|5074.26
#2026-02-26|5112.08
#2026-02-27|5122.17
#2026-03-02|5052.72
#2026-03-03|5014.88
#2026-03-04|5012.70
#2026-03-05|4948.56
#2026-03-06|4838.95
#2026-03-09|4899.11
#2026-03-10|4814.00
#2026-03-11|4782.75
#2026-03-12|4648.38
#2026-03-13|4619.52
#2026-03-16|4704.94
#2026-03-17|4737.80
#2026-03-18|4669.41
#2026-03-19|4650.70
#2026-03-20|4624.56
#2026-03-23|4634.94
#2026-03-24|4622.02
#2026-03-25|4636.47
#2026-03-26|4635.39
#2026-03-27|4536.92
#2026-03-30|4499.66
#2026-03-31|4569.38
#2026-04-01|4577.63
#2026-04-02|4568.98