Table Data - Nasdaq US Large Cap Defense Net Total Return Index
| Title | Nasdaq US Large Cap Defense Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL50201020N |
| 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 2026-03-20 |
| Last Updated | 2026-03-20 10:51 PM CDT |
| Notes | For more information about this series, see: NQUSL50201020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1130.96 |
| 2012-12-04 | 1137.15 |
| 2012-12-05 | 1141.61 |
| 2012-12-06 | 1142.32 |
| 2012-12-07 | 1147.63 |
| 2012-12-10 | 1158.32 |
| 2012-12-11 | 1160.52 |
| 2012-12-12 | 1159.99 |
| 2012-12-13 | 1143.08 |
| 2012-12-14 | 1136.12 |
| 2012-12-17 | 1148.56 |
| 2012-12-18 | 1171.25 |
| 2012-12-19 | 1173.41 |
| 2012-12-20 | 1178.26 |
| 2012-12-21 | 1180.11 |
| 2012-12-24 | 1172.38 |
| 2012-12-25 | . |
| 2012-12-26 | 1159.20 |
| 2012-12-27 | 1163.65 |
| 2012-12-28 | 1145.93 |
| 2012-12-31 | 1162.52 |
| 2013-01-01 | . |
| 2013-01-02 | 1181.87 |
| 2013-01-03 | 1183.68 |
| 2013-01-04 | 1187.41 |
| 2013-01-07 | 1189.25 |
| 2013-01-08 | 1170.53 |
| 2013-01-09 | 1177.13 |
| 2013-01-10 | 1184.78 |
| 2013-01-11 | 1175.39 |
| 2013-01-14 | 1174.41 |
| 2013-01-15 | 1177.94 |
| 2013-01-16 | 1168.79 |
| 2013-01-17 | 1182.35 |
| 2013-01-18 | 1177.91 |
| 2013-01-21 | . |
| 2013-01-22 | 1187.71 |
| 2013-01-23 | 1194.61 |
| 2013-01-24 | 1170.50 |
| 2013-01-25 | 1164.00 |
| 2013-01-28 | 1138.79 |
| 2013-01-29 | 1138.30 |
| 2013-01-30 | 1123.13 |
| 2013-01-31 | 1097.40 |
| 2013-02-01 | 1097.19 |
| 2013-02-04 | 1088.14 |
| 2013-02-05 | 1095.72 |
| 2013-02-06 | 1103.98 |
| 2013-02-07 | 1110.09 |
| 2013-02-08 | 1114.19 |
| 2013-02-11 | 1113.21 |
| 2013-02-12 | 1112.06 |
| 2013-02-13 | 1105.11 |
| 2013-02-14 | 1104.93 |
| 2013-02-15 | 1109.46 |
| 2013-02-18 | . |
| 2013-02-19 | 1116.97 |
| 2013-02-20 | 1111.43 |
| 2013-02-21 | 1107.58 |
| 2013-02-22 | 1117.75 |
| 2013-02-25 | 1108.24 |
| 2013-02-26 | 1108.57 |
| 2013-02-27 | 1130.25 |
| 2013-02-28 | 1124.42 |
| 2013-03-01 | 1123.95 |
| 2013-03-04 | 1110.82 |
| 2013-03-05 | 1120.99 |
| 2013-03-06 | 1125.69 |
| 2013-03-07 | 1129.96 |
| 2013-03-08 | 1144.14 |
| 2013-03-11 | 1147.99 |
| 2013-03-12 | 1146.48 |
| 2013-03-13 | 1168.26 |
| 2013-03-14 | 1168.90 |
| 2013-03-15 | 1177.56 |
| 2013-03-18 | 1169.95 |
| 2013-03-19 | 1173.48 |
| 2013-03-20 | 1170.22 |
| 2013-03-21 | 1161.31 |
| 2013-03-22 | 1166.52 |
| 2013-03-25 | 1166.20 |
| 2013-03-26 | 1184.45 |
| 2013-03-27 | 1192.01 |
| 2013-03-28 | 1204.20 |
| 2013-03-29 | . |
| 2013-04-01 | 1184.02 |
| 2013-04-02 | 1175.64 |
| 2013-04-03 | 1186.91 |
| 2013-04-04 | 1190.05 |
| 2013-04-05 | 1195.02 |
| 2013-04-08 | 1195.98 |
| 2013-04-09 | 1196.74 |
| 2013-04-10 | 1203.32 |
| 2013-04-11 | 1220.50 |
| 2013-04-12 | 1215.24 |
| 2013-04-15 | 1188.86 |
| 2013-04-16 | 1194.50 |
| 2013-04-17 | 1175.74 |
| 2013-04-18 | 1168.67 |
| 2013-04-19 | 1186.17 |
| 2013-04-22 | 1179.91 |
| 2013-04-23 | 1192.58 |
| 2013-04-24 | 1227.03 |
| 2013-04-25 | 1245.06 |
| 2013-04-26 | 1249.99 |
| 2013-04-29 | 1254.80 |
| 2013-04-30 | 1263.37 |
| 2013-05-01 | 1264.54 |
| 2013-05-02 | 1278.94 |
| 2013-05-03 | 1292.20 |
| 2013-05-06 | 1293.45 |
| 2013-05-07 | 1298.66 |
| 2013-05-08 | 1295.72 |
| 2013-05-09 | 1293.87 |
| 2013-05-10 | 1302.75 |
| 2013-05-13 | 1297.60 |
| 2013-05-14 | 1315.88 |
| 2013-05-15 | 1327.05 |
| 2013-05-16 | 1322.80 |
| 2013-05-17 | 1358.37 |
| 2013-05-20 | 1358.10 |
| 2013-05-21 | 1356.50 |
| 2013-05-22 | 1347.67 |
| 2013-05-23 | 1347.49 |
| 2013-05-24 | 1354.45 |
| 2013-05-27 | . |
| 2013-05-28 | 1366.86 |
| 2013-05-29 | 1359.92 |
| 2013-05-30 | 1372.10 |
| 2013-05-31 | 1354.74 |
| 2013-06-03 | 1355.64 |
| 2013-06-04 | 1350.89 |
| 2013-06-05 | 1335.41 |
| 2013-06-06 | 1348.75 |
| 2013-06-07 | 1378.65 |
| 2013-06-10 | 1370.84 |
| 2013-06-11 | 1361.68 |
| 2013-06-12 | 1366.47 |
| 2013-06-13 | 1374.21 |
| 2013-06-14 | 1371.70 |
| 2013-06-17 | 1379.99 |
| 2013-06-18 | 1386.70 |
| 2013-06-19 | 1364.26 |
| 2013-06-20 | 1343.76 |
| 2013-06-21 | 1343.32 |
| 2013-06-24 | 1334.14 |
| 2013-06-25 | 1331.19 |
| 2013-06-26 | 1353.08 |
| 2013-06-27 | 1370.05 |
| 2013-06-28 | 1370.54 |
| 2013-07-01 | 1375.22 |
| 2013-07-02 | 1356.24 |
| 2013-07-03 | 1364.80 |
| 2013-07-04 | . |
| 2013-07-05 | 1382.24 |
| 2013-07-08 | 1393.84 |
| 2013-07-09 | 1400.22 |
| 2013-07-10 | 1419.61 |
| 2013-07-11 | 1442.65 |
| 2013-07-12 | 1442.14 |
| 2013-07-15 | 1457.60 |
| 2013-07-16 | 1442.02 |
| 2013-07-17 | 1448.87 |
| 2013-07-18 | 1460.78 |
| 2013-07-19 | 1465.72 |
| 2013-07-22 | 1463.78 |
| 2013-07-23 | 1475.19 |
| 2013-07-24 | 1491.27 |
| 2013-07-25 | 1495.45 |
| 2013-07-26 | 1499.49 |
| 2013-07-29 | 1502.49 |
| 2013-07-30 | 1505.43 |
| 2013-07-31 | 1510.53 |
| 2013-08-01 | 1537.66 |
| 2013-08-02 | 1561.62 |
| 2013-08-05 | 1567.75 |
| 2013-08-06 | 1563.64 |
| 2013-08-07 | 1569.08 |
| 2013-08-08 | 1570.61 |
| 2013-08-09 | 1567.89 |
| 2013-08-12 | 1552.37 |
| 2013-08-13 | 1562.42 |
| 2013-08-14 | 1554.35 |
| 2013-08-15 | 1534.33 |
| 2013-08-16 | 1540.06 |
| 2013-08-19 | 1537.99 |
| 2013-08-20 | 1538.66 |
| 2013-08-21 | 1539.23 |
| 2013-08-22 | 1549.55 |
| 2013-08-23 | 1566.01 |
| 2013-08-26 | 1558.07 |
| 2013-08-27 | 1530.38 |
| 2013-08-28 | 1531.99 |
| 2013-08-29 | 1537.03 |
| 2013-08-30 | 1532.13 |
| 2013-09-02 | . |
| 2013-09-03 | 1546.35 |
| 2013-09-04 | 1555.06 |
| 2013-09-05 | 1553.28 |
| 2013-09-06 | 1547.36 |
| 2013-09-09 | 1554.33 |
| 2013-09-10 | 1572.79 |
| 2013-09-11 | 1584.50 |
| 2013-09-12 | 1585.83 |
| 2013-09-13 | 1596.58 |
| 2013-09-16 | 1616.39 |
| 2013-09-17 | 1632.04 |
| 2013-09-18 | 1639.38 |
| 2013-09-19 | 1637.14 |
| 2013-09-20 | 1607.01 |
| 2013-09-23 | 1601.05 |
| 2013-09-24 | 1604.77 |
| 2013-09-25 | 1602.70 |
| 2013-09-26 | 1619.11 |
| 2013-09-27 | 1611.64 |
| 2013-09-30 | 1592.34 |
| 2013-10-01 | 1602.79 |
| 2013-10-02 | 1577.44 |
| 2013-10-03 | 1549.41 |
| 2013-10-04 | 1546.07 |
| 2013-10-07 | 1560.14 |
| 2013-10-08 | 1542.49 |
| 2013-10-09 | 1539.16 |
| 2013-10-10 | 1591.33 |
| 2013-10-11 | 1594.92 |
| 2013-10-14 | 1603.71 |
| 2013-10-15 | 1584.45 |
| 2013-10-16 | 1602.11 |
| 2013-10-17 | 1623.81 |
| 2013-10-18 | 1622.03 |
| 2013-10-21 | 1593.92 |
| 2013-10-22 | 1622.92 |
| 2013-10-23 | 1645.52 |
| 2013-10-24 | 1656.42 |
| 2013-10-25 | 1678.51 |
| 2013-10-28 | 1675.33 |
| 2013-10-29 | 1683.58 |
| 2013-10-30 | 1678.48 |
| 2013-10-31 | 1679.51 |
| 2013-11-01 | 1694.36 |
| 2013-11-04 | 1702.08 |
| 2013-11-05 | 1704.25 |
| 2013-11-06 | 1717.07 |
| 2013-11-07 | 1703.45 |
| 2013-11-08 | 1724.28 |
| 2013-11-11 | 1717.10 |
| 2013-11-12 | 1712.18 |
| 2013-11-13 | 1716.84 |
| 2013-11-14 | 1728.46 |
| 2013-11-15 | 1724.92 |
| 2013-11-18 | 1734.82 |
| 2013-11-19 | 1738.92 |
| 2013-11-20 | 1728.64 |
| 2013-11-21 | 1749.82 |
| 2013-11-22 | 1769.60 |
| 2013-11-25 | 1770.04 |
| 2013-11-26 | 1782.25 |
| 2013-11-27 | 1802.01 |
| 2013-11-28 | . |
| 2013-11-29 | 1784.44 |
| 2013-12-02 | 1767.58 |
| 2013-12-03 | 1766.14 |
| 2013-12-04 | 1733.70 |
| 2013-12-05 | 1730.36 |
| 2013-12-06 | 1749.23 |
| 2013-12-09 | 1751.02 |
| 2013-12-10 | 1754.37 |
| 2013-12-11 | 1727.03 |
| 2013-12-12 | 1733.25 |
| 2013-12-13 | 1745.83 |
| 2013-12-16 | 1756.70 |
| 2013-12-17 | 1761.75 |
| 2013-12-18 | 1798.78 |
| 2013-12-19 | 1787.98 |
| 2013-12-20 | 1801.83 |
| 2013-12-23 | 1808.76 |
| 2013-12-24 | 1823.69 |
| 2013-12-25 | . |
| 2013-12-26 | 1848.76 |
| 2013-12-27 | 1843.88 |
| 2013-12-30 | 1836.75 |
| 2013-12-31 | 1848.70 |
| 2014-01-01 | . |
| 2014-01-02 | 1820.75 |
| 2014-01-03 | 1826.29 |
| 2014-01-06 | 1824.23 |
| 2014-01-07 | 1836.31 |
| 2014-01-08 | 1837.64 |
| 2014-01-09 | 1847.27 |
| 2014-01-10 | 1854.62 |
| 2014-01-13 | 1854.14 |
| 2014-01-14 | 1870.19 |
| 2014-01-15 | 1882.47 |
| 2014-01-16 | 1880.61 |
| 2014-01-17 | 1880.28 |
| 2014-01-20 | . |
| 2014-01-21 | 1890.47 |
| 2014-01-22 | 1926.62 |
| 2014-01-23 | 1894.52 |
| 2014-01-24 | 1841.12 |
| 2014-01-27 | 1843.92 |
| 2014-01-28 | 1852.73 |
| 2014-01-29 | 1839.83 |
| 2014-01-30 | 1870.04 |
| 2014-01-31 | 1909.27 |
| 2014-02-03 | 1863.89 |
| 2014-02-04 | 1856.88 |
| 2014-02-05 | 1872.21 |
| 2014-02-06 | 1894.44 |
| 2014-02-07 | 1935.68 |
| 2014-02-10 | 1917.01 |
| 2014-02-11 | 1946.87 |
| 2014-02-12 | 1964.05 |
| 2014-02-13 | 1968.56 |
| 2014-02-14 | 1999.69 |
| 2014-02-17 | . |
| 2014-02-18 | 2001.45 |
| 2014-02-19 | 1987.59 |
| 2014-02-20 | 2016.67 |
| 2014-02-21 | 2016.19 |
| 2014-02-24 | 2041.48 |
| 2014-02-25 | 2013.19 |
| 2014-02-26 | 1997.36 |
| 2014-02-27 | 2017.12 |
| 2014-02-28 | 2029.17 |
| 2014-03-03 | 2040.87 |
| 2014-03-04 | 2078.29 |
| 2014-03-05 | 2078.80 |
| 2014-03-06 | 2076.43 |
| 2014-03-07 | 2080.59 |
| 2014-03-10 | 2063.48 |
| 2014-03-11 | 2039.82 |
| 2014-03-12 | 2046.49 |
| 2014-03-13 | 2026.95 |
| 2014-03-14 | 2031.51 |
| 2014-03-17 | 2050.44 |
| 2014-03-18 | 2060.71 |
| 2014-03-19 | 2029.40 |
| 2014-03-20 | 2016.70 |
| 2014-03-21 | 1999.71 |
| 2014-03-24 | 1997.54 |
| 2014-03-25 | 2018.58 |
| 2014-03-26 | 2006.48 |
| 2014-03-27 | 1998.21 |
| 2014-03-28 | 2021.74 |
| 2014-03-31 | 2045.81 |
| 2014-04-01 | 2054.79 |
| 2014-04-02 | 2069.21 |
| 2014-04-03 | 2068.25 |
| 2014-04-04 | 2013.29 |
| 2014-04-07 | 1994.23 |
| 2014-04-08 | 1980.47 |
| 2014-04-09 | 2017.71 |
| 2014-04-10 | 1971.98 |
| 2014-04-11 | 1957.33 |
| 2014-04-14 | 1975.42 |
| 2014-04-15 | 1995.68 |
| 2014-04-16 | 2020.48 |
| 2014-04-17 | 2036.99 |
| 2014-04-18 | . |
| 2014-04-21 | 2049.52 |
| 2014-04-22 | 2007.75 |
| 2014-04-23 | 2054.04 |
| 2014-04-24 | 2017.15 |
| 2014-04-25 | 2006.89 |
| 2014-04-28 | 2003.11 |
| 2014-04-29 | 2016.20 |
| 2014-04-30 | 2031.14 |
| 2014-05-01 | 2023.43 |
| 2014-05-02 | 2033.56 |
| 2014-05-05 | 2047.88 |
| 2014-05-06 | 2032.74 |
| 2014-05-07 | 2050.06 |
| 2014-05-08 | 2050.25 |
| 2014-05-09 | 2054.40 |
| 2014-05-12 | 2080.71 |
| 2014-05-13 | 2098.41 |
| 2014-05-14 | 2069.67 |
| 2014-05-15 | 2042.16 |
| 2014-05-16 | 2032.10 |
| 2014-05-19 | 2041.51 |
| 2014-05-20 | 2019.98 |
| 2014-05-21 | 2034.42 |
| 2014-05-22 | 2040.78 |
| 2014-05-23 | 2056.10 |
| 2014-05-26 | . |
| 2014-05-27 | 2061.41 |
| 2014-05-28 | 2063.04 |
| 2014-05-29 | 2077.50 |
| 2014-05-30 | 2087.49 |
| 2014-06-02 | 2092.78 |
| 2014-06-03 | 2092.14 |
| 2014-06-04 | 2097.96 |
| 2014-06-05 | 2125.17 |
| 2014-06-06 | 2131.12 |
| 2014-06-09 | 2135.61 |
| 2014-06-10 | 2126.68 |
| 2014-06-11 | 2101.66 |
| 2014-06-12 | 2075.25 |
| 2014-06-13 | 2092.59 |
| 2014-06-16 | 2101.09 |
| 2014-06-17 | 2089.12 |
| 2014-06-18 | 2089.81 |
| 2014-06-19 | 2096.67 |
| 2014-06-20 | 2105.98 |
| 2014-06-23 | 2088.94 |
| 2014-06-24 | 2060.16 |
| 2014-06-25 | 2064.82 |
| 2014-06-26 | 2058.16 |
| 2014-06-27 | 2065.17 |
| 2014-06-30 | 2042.16 |
| 2014-07-01 | 2049.52 |
| 2014-07-02 | 2032.64 |
| 2014-07-03 | 2046.57 |
| 2014-07-04 | . |
| 2014-07-07 | 2030.27 |
| 2014-07-08 | 2013.93 |
| 2014-07-09 | 2025.33 |
| 2014-07-10 | 2027.09 |
| 2014-07-11 | 2051.70 |
| 2014-07-14 | 2063.81 |
| 2014-07-15 | 2075.84 |
| 2014-07-16 | 2072.34 |
| 2014-07-17 | 2060.68 |
| 2014-07-18 | 2080.42 |
| 2014-07-21 | 2093.68 |
| 2014-07-22 | 2123.98 |
| 2014-07-23 | 2127.88 |
| 2014-07-24 | 2134.72 |
| 2014-07-25 | 2125.07 |
| 2014-07-28 | 2127.64 |
| 2014-07-29 | 2110.15 |
| 2014-07-30 | 2113.34 |
| 2014-07-31 | 2057.40 |
| 2014-08-01 | 2069.57 |
| 2014-08-04 | 2067.99 |
| 2014-08-05 | 2058.02 |
| 2014-08-06 | 2016.34 |
| 2014-08-07 | 2012.28 |
| 2014-08-08 | 2056.24 |
| 2014-08-11 | 2060.81 |
| 2014-08-12 | 2055.35 |
| 2014-08-13 | 2094.49 |
| 2014-08-14 | 2095.26 |
| 2014-08-15 | 2094.82 |
| 2014-08-18 | 2126.62 |
| 2014-08-19 | 2133.12 |
| 2014-08-20 | 2165.46 |
| 2014-08-21 | 2166.00 |
| 2014-08-22 | 2165.00 |
| 2014-08-25 | 2176.38 |
| 2014-08-26 | 2172.33 |
| 2014-08-27 | 2169.43 |
| 2014-08-28 | 2159.32 |
| 2014-08-29 | 2161.00 |
| 2014-09-01 | . |
| 2014-09-02 | 2162.31 |
| 2014-09-03 | 2169.68 |
| 2014-09-04 | 2167.62 |
| 2014-09-05 | 2181.24 |
| 2014-09-08 | 2188.59 |
| 2014-09-09 | 2196.80 |
| 2014-09-10 | 2212.66 |
| 2014-09-11 | 2208.43 |
| 2014-09-12 | 2208.40 |
| 2014-09-15 | 2221.23 |
| 2014-09-16 | 2236.93 |
| 2014-09-17 | 2249.90 |
| 2014-09-18 | 2257.55 |
| 2014-09-19 | 2268.91 |
| 2014-09-22 | 2244.93 |
| 2014-09-23 | 2206.38 |
| 2014-09-24 | 2225.82 |
| 2014-09-25 | 2205.46 |
| 2014-09-26 | 2251.47 |
| 2014-09-29 | 2248.74 |
| 2014-09-30 | 2255.98 |
| 2014-10-01 | 2199.00 |
| 2014-10-02 | 2170.59 |
| 2014-10-03 | 2198.93 |
| 2014-10-06 | 2184.89 |
| 2014-10-07 | 2135.04 |
| 2014-10-08 | 2173.85 |
| 2014-10-09 | 2142.32 |
| 2014-10-10 | 2142.88 |
| 2014-10-13 | 2107.39 |
| 2014-10-14 | 2143.85 |
| 2014-10-15 | 2123.01 |
| 2014-10-16 | 2120.80 |
| 2014-10-17 | 2159.50 |
| 2014-10-20 | 2156.15 |
| 2014-10-21 | 2164.67 |
| 2014-10-22 | 2185.20 |
| 2014-10-23 | 2243.38 |
| 2014-10-24 | 2257.58 |
| 2014-10-27 | 2273.45 |
| 2014-10-28 | 2318.82 |
| 2014-10-29 | 2329.13 |
| 2014-10-30 | 2362.27 |
| 2014-10-31 | 2379.83 |
| 2014-11-03 | 2375.26 |
| 2014-11-04 | 2392.79 |
| 2014-11-05 | 2386.79 |
| 2014-11-06 | 2389.04 |
| 2014-11-07 | 2358.05 |
| 2014-11-10 | 2359.86 |
| 2014-11-11 | 2367.20 |
| 2014-11-12 | 2362.07 |
| 2014-11-13 | 2375.78 |
| 2014-11-14 | 2372.67 |
| 2014-11-17 | 2358.52 |
| 2014-11-18 | 2382.05 |
| 2014-11-19 | 2376.27 |
| 2014-11-20 | 2378.31 |
| 2014-11-21 | 2401.79 |
| 2014-11-24 | 2415.52 |
| 2014-11-25 | 2415.22 |
| 2014-11-26 | 2424.21 |
| 2014-11-27 | . |
| 2014-11-28 | 2437.58 |
| 2014-12-01 | 2419.80 |
| 2014-12-02 | 2423.84 |
| 2014-12-03 | 2432.27 |
| 2014-12-04 | 2438.52 |
| 2014-12-05 | 2453.24 |
| 2014-12-08 | 2450.72 |
| 2014-12-09 | 2459.72 |
| 2014-12-10 | 2409.23 |
| 2014-12-11 | 2426.45 |
| 2014-12-12 | 2363.10 |
| 2014-12-15 | 2347.21 |
| 2014-12-16 | 2360.70 |
| 2014-12-17 | 2361.10 |
| 2014-12-18 | 2432.35 |
| 2014-12-19 | 2445.58 |
| 2014-12-22 | 2489.99 |
| 2014-12-23 | 2485.01 |
| 2014-12-24 | 2491.69 |
| 2014-12-25 | . |
| 2014-12-26 | 2490.52 |
| 2014-12-29 | 2480.91 |
| 2014-12-30 | 2472.76 |
| 2014-12-31 | 2432.85 |
| 2015-01-01 | . |
| 2015-01-02 | 2439.29 |
| 2015-01-05 | 2391.49 |
| 2015-01-06 | 2388.75 |
| 2015-01-07 | 2416.91 |
| 2015-01-08 | 2470.88 |
| 2015-01-09 | 2470.34 |
| 2015-01-12 | 2451.45 |
| 2015-01-13 | 2448.24 |
| 2015-01-14 | 2442.93 |
| 2015-01-15 | 2440.41 |
| 2015-01-16 | 2459.78 |
| 2015-01-19 | . |
| 2015-01-20 | 2463.05 |
| 2015-01-21 | 2467.20 |
| 2015-01-22 | 2502.79 |
| 2015-01-23 | 2495.89 |
| 2015-01-26 | 2478.75 |
| 2015-01-27 | 2426.65 |
| 2015-01-28 | 2413.76 |
| 2015-01-29 | 2425.35 |
| 2015-01-30 | 2388.88 |
| 2015-02-02 | 2428.19 |
| 2015-02-03 | 2470.68 |
| 2015-02-04 | 2477.45 |
| 2015-02-05 | 2488.44 |
| 2015-02-06 | 2497.17 |
| 2015-02-09 | 2475.19 |
| 2015-02-10 | 2502.44 |
| 2015-02-11 | 2503.13 |
| 2015-02-12 | 2516.89 |
| 2015-02-13 | 2509.87 |
| 2015-02-16 | . |
| 2015-02-17 | 2513.89 |
| 2015-02-18 | 2523.73 |
| 2015-02-19 | 2553.96 |
| 2015-02-20 | 2586.70 |
| 2015-02-23 | 2588.12 |
| 2015-02-24 | 2596.20 |
| 2015-02-25 | 2571.88 |
| 2015-02-26 | 2549.25 |
| 2015-02-27 | 2539.36 |
| 2015-03-02 | 2569.41 |
| 2015-03-03 | 2522.29 |
| 2015-03-04 | 2508.49 |
| 2015-03-05 | 2508.90 |
| 2015-03-06 | 2477.50 |
| 2015-03-09 | 2503.17 |
| 2015-03-10 | 2460.98 |
| 2015-03-11 | 2458.82 |
| 2015-03-12 | 2484.79 |
| 2015-03-13 | 2461.33 |
| 2015-03-16 | 2522.19 |
| 2015-03-17 | 2508.86 |
| 2015-03-18 | 2538.98 |
| 2015-03-19 | 2532.60 |
| 2015-03-20 | 2548.26 |
| 2015-03-23 | 2545.59 |
| 2015-03-24 | 2538.36 |
| 2015-03-25 | 2490.75 |
| 2015-03-26 | 2501.93 |
| 2015-03-27 | 2519.72 |
| 2015-03-30 | 2556.27 |
| 2015-03-31 | 2526.94 |
| 2015-04-01 | 2492.23 |
| 2015-04-02 | 2497.29 |
| 2015-04-03 | . |
| 2015-04-06 | 2519.82 |
| 2015-04-07 | 2514.20 |
| 2015-04-08 | 2525.89 |
| 2015-04-09 | 2535.80 |
| 2015-04-10 | 2534.01 |
| 2015-04-13 | 2502.22 |
| 2015-04-14 | 2493.80 |
| 2015-04-15 | 2491.28 |
| 2015-04-16 | 2496.01 |
| 2015-04-17 | 2461.51 |
| 2015-04-20 | 2486.32 |
| 2015-04-21 | 2488.21 |
| 2015-04-22 | 2499.49 |
| 2015-04-23 | 2490.92 |
| 2015-04-24 | 2484.44 |
| 2015-04-27 | 2467.18 |
| 2015-04-28 | 2471.46 |
| 2015-04-29 | 2469.92 |
| 2015-04-30 | 2410.76 |
| 2015-05-01 | 2443.10 |
| 2015-05-04 | 2454.02 |
| 2015-05-05 | 2417.37 |
| 2015-05-06 | 2412.50 |
| 2015-05-07 | 2425.35 |
| 2015-05-08 | 2466.50 |
| 2015-05-11 | 2460.33 |
| 2015-05-12 | 2456.55 |
| 2015-05-13 | 2456.42 |
| 2015-05-14 | 2486.47 |
| 2015-05-15 | 2477.66 |
| 2015-05-18 | 2482.47 |
| 2015-05-19 | 2484.42 |
| 2015-05-20 | 2484.98 |
| 2015-05-21 | 2496.82 |
| 2015-05-22 | 2481.86 |
| 2015-05-25 | . |
| 2015-05-26 | 2453.12 |
| 2015-05-27 | 2469.73 |
| 2015-05-28 | 2469.58 |
| 2015-05-29 | 2451.00 |
| 2015-06-01 | 2467.25 |
| 2015-06-02 | 2465.11 |
| 2015-06-03 | 2468.64 |
| 2015-06-04 | 2439.39 |
| 2015-06-05 | 2436.77 |
| 2015-06-08 | 2428.78 |
| 2015-06-09 | 2425.60 |
| 2015-06-10 | 2448.00 |
| 2015-06-11 | 2473.50 |
| 2015-06-12 | 2468.40 |
| 2015-06-15 | 2453.32 |
| 2015-06-16 | 2465.08 |
| 2015-06-17 | 2479.84 |
| 2015-06-18 | 2504.07 |
| 2015-06-19 | 2489.07 |
| 2015-06-22 | 2496.52 |
| 2015-06-23 | 2489.56 |
| 2015-06-24 | 2474.97 |
| 2015-06-25 | 2458.93 |
| 2015-06-26 | 2457.60 |
| 2015-06-29 | 2410.79 |
| 2015-06-30 | 2412.88 |
| 2015-07-01 | 2439.06 |
| 2015-07-02 | 2430.07 |
| 2015-07-03 | . |
| 2015-07-06 | 2438.63 |
| 2015-07-07 | 2463.10 |
| 2015-07-08 | 2453.61 |
| 2015-07-09 | 2478.50 |
| 2015-07-10 | 2507.98 |
| 2015-07-13 | 2538.75 |
| 2015-07-14 | 2551.26 |
| 2015-07-15 | 2550.05 |
| 2015-07-16 | 2574.53 |
| 2015-07-17 | 2567.72 |
| 2015-07-20 | 2588.62 |
| 2015-07-21 | 2550.26 |
| 2015-07-22 | 2538.97 |
| 2015-07-23 | 2562.01 |
| 2015-07-24 | 2544.14 |
| 2015-07-27 | 2539.05 |
| 2015-07-28 | 2564.23 |
| 2015-07-29 | 2657.75 |
| 2015-07-30 | 2649.10 |
| 2015-07-31 | 2637.85 |
| 2015-08-03 | 2635.42 |
| 2015-08-04 | 2642.92 |
| 2015-08-05 | 2657.15 |
| 2015-08-06 | 2650.15 |
| 2015-08-07 | 2646.95 |
| 2015-08-10 | 2675.13 |
| 2015-08-11 | 2650.43 |
| 2015-08-12 | 2645.22 |
| 2015-08-13 | 2656.46 |
| 2015-08-14 | 2677.05 |
| 2015-08-17 | 2688.98 |
| 2015-08-18 | 2692.83 |
| 2015-08-19 | 2680.11 |
| 2015-08-20 | 2634.77 |
| 2015-08-21 | 2564.01 |
| 2015-08-24 | 2482.46 |
| 2015-08-25 | 2472.37 |
| 2015-08-26 | 2537.97 |
| 2015-08-27 | 2572.46 |
| 2015-08-28 | 2559.49 |
| 2015-08-31 | 2522.58 |
| 2015-09-01 | 2467.53 |
| 2015-09-02 | 2543.53 |
| 2015-09-03 | 2558.35 |
| 2015-09-04 | 2521.65 |
| 2015-09-07 | . |
| 2015-09-08 | 2589.26 |
| 2015-09-09 | 2562.43 |
| 2015-09-10 | 2559.61 |
| 2015-09-11 | 2577.10 |
| 2015-09-14 | 2561.87 |
| 2015-09-15 | 2586.17 |
| 2015-09-16 | 2587.20 |
| 2015-09-17 | 2587.84 |
| 2015-09-18 | 2544.22 |
| 2015-09-21 | 2556.30 |
| 2015-09-22 | 2531.99 |
| 2015-09-23 | 2526.00 |
| 2015-09-24 | 2549.73 |
| 2015-09-25 | 2538.45 |
| 2015-09-28 | 2498.12 |
| 2015-09-29 | 2517.89 |
| 2015-09-30 | 2569.90 |
| 2015-10-01 | 2555.85 |
| 2015-10-02 | 2569.73 |
| 2015-10-05 | 2636.02 |
| 2015-10-06 | 2606.69 |
| 2015-10-07 | 2628.87 |
| 2015-10-08 | 2658.41 |
| 2015-10-09 | 2661.73 |
| 2015-10-12 | 2679.17 |
| 2015-10-13 | 2651.28 |
| 2015-10-14 | 2609.42 |
| 2015-10-15 | 2633.43 |
| 2015-10-16 | 2637.56 |
| 2015-10-19 | 2645.93 |
| 2015-10-20 | 2634.16 |
| 2015-10-21 | 2656.41 |
| 2015-10-22 | 2735.04 |
| 2015-10-23 | 2756.10 |
| 2015-10-26 | 2760.54 |
| 2015-10-27 | 2777.92 |
| 2015-10-28 | 2811.56 |
| 2015-10-29 | 2792.42 |
| 2015-10-30 | 2780.53 |
| 2015-11-02 | 2795.54 |
| 2015-11-03 | 2770.88 |
| 2015-11-04 | 2770.70 |
| 2015-11-05 | 2772.06 |
| 2015-11-06 | 2743.51 |
| 2015-11-09 | 2718.68 |
| 2015-11-10 | 2717.43 |
| 2015-11-11 | 2721.31 |
| 2015-11-12 | 2702.94 |
| 2015-11-13 | 2686.61 |
| 2015-11-16 | 2778.30 |
| 2015-11-17 | 2788.39 |
| 2015-11-18 | 2804.94 |
| 2015-11-19 | 2825.18 |
| 2015-11-20 | 2844.40 |
| 2015-11-23 | 2834.16 |
| 2015-11-24 | 2838.98 |
| 2015-11-25 | 2834.21 |
| 2015-11-26 | . |
| 2015-11-27 | 2846.80 |
| 2015-11-30 | 2800.87 |
| 2015-12-01 | 2815.77 |
| 2015-12-02 | 2791.75 |
| 2015-12-03 | 2747.77 |
| 2015-12-04 | 2790.83 |
| 2015-12-07 | 2804.00 |
| 2015-12-08 | 2796.75 |
| 2015-12-09 | 2774.42 |
| 2015-12-10 | 2788.21 |
| 2015-12-11 | 2760.77 |
| 2015-12-14 | 2767.63 |
| 2015-12-15 | 2758.80 |
| 2015-12-16 | 2789.08 |
| 2015-12-17 | 2765.27 |
| 2015-12-18 | 2724.83 |
| 2015-12-21 | 2761.43 |
| 2015-12-22 | 2784.77 |
| 2015-12-23 | 2785.60 |
| 2015-12-24 | 2788.32 |
| 2015-12-25 | . |
| 2015-12-28 | 2785.82 |
| 2015-12-29 | 2804.01 |
| 2015-12-30 | 2788.87 |
| 2015-12-31 | 2758.50 |
| 2016-01-01 | . |
| 2016-01-04 | 2723.66 |
| 2016-01-05 | 2778.54 |
| 2016-01-06 | 2763.88 |
| 2016-01-07 | 2703.23 |
| 2016-01-08 | 2687.33 |
| 2016-01-11 | 2717.65 |
| 2016-01-12 | 2744.09 |
| 2016-01-13 | 2685.72 |
| 2016-01-14 | 2698.16 |
| 2016-01-15 | 2672.58 |
| 2016-01-18 | . |
| 2016-01-19 | 2685.81 |
| 2016-01-20 | 2624.49 |
| 2016-01-21 | 2619.61 |
| 2016-01-22 | 2646.76 |
| 2016-01-25 | 2628.05 |
| 2016-01-26 | 2642.09 |
| 2016-01-27 | 2620.97 |
| 2016-01-28 | 2638.18 |
| 2016-01-29 | 2724.05 |
| 2016-02-01 | 2715.29 |
| 2016-02-02 | 2714.07 |
| 2016-02-03 | 2745.66 |
| 2016-02-04 | 2722.81 |
| 2016-02-05 | 2727.13 |
| 2016-02-08 | 2724.26 |
| 2016-02-09 | 2737.77 |
| 2016-02-10 | 2736.18 |
| 2016-02-11 | 2650.85 |
| 2016-02-12 | 2636.61 |
| 2016-02-15 | . |
| 2016-02-16 | 2667.48 |
| 2016-02-17 | 2721.75 |
| 2016-02-18 | 2735.61 |
| 2016-02-19 | 2737.44 |
| 2016-02-22 | 2759.07 |
| 2016-02-23 | 2757.05 |
| 2016-02-24 | 2749.89 |
| 2016-02-25 | 2791.39 |
| 2016-02-26 | 2778.59 |
| 2016-02-29 | 2764.92 |
| 2016-03-01 | 2793.93 |
| 2016-03-02 | 2777.56 |
| 2016-03-03 | 2780.02 |
| 2016-03-04 | 2776.59 |
| 2016-03-07 | 2725.13 |
| 2016-03-08 | 2719.20 |
| 2016-03-09 | 2726.14 |
| 2016-03-10 | 2731.45 |
| 2016-03-11 | 2755.59 |
| 2016-03-14 | 2739.48 |
| 2016-03-15 | 2750.32 |
| 2016-03-16 | 2761.73 |
| 2016-03-17 | 2761.83 |
| 2016-03-18 | 2793.15 |
| 2016-03-21 | 2788.40 |
| 2016-03-22 | 2790.05 |
| 2016-03-23 | 2790.70 |
| 2016-03-24 | 2745.73 |
| 2016-03-25 | . |
| 2016-03-28 | 2757.76 |
| 2016-03-29 | 2775.37 |
| 2016-03-30 | 2797.20 |
| 2016-03-31 | 2780.09 |
| 2016-04-01 | 2800.73 |
| 2016-04-04 | 2812.45 |
| 2016-04-05 | 2826.05 |
| 2016-04-06 | 2842.35 |
| 2016-04-07 | 2832.34 |
| 2016-04-08 | 2838.05 |
| 2016-04-11 | 2816.71 |
| 2016-04-12 | 2837.17 |
| 2016-04-13 | 2842.92 |
| 2016-04-14 | 2830.77 |
| 2016-04-15 | 2845.59 |
| 2016-04-18 | 2865.78 |
| 2016-04-19 | 2861.88 |
| 2016-04-20 | 2861.43 |
| 2016-04-21 | 2859.84 |
| 2016-04-22 | 2867.94 |
| 2016-04-25 | 2856.45 |
| 2016-04-26 | 2912.04 |
| 2016-04-27 | 2963.71 |
| 2016-04-28 | 2934.58 |
| 2016-04-29 | 2927.65 |
| 2016-05-02 | 2948.57 |
| 2016-05-03 | 2956.87 |
| 2016-05-04 | 2964.42 |
| 2016-05-05 | 2989.30 |
| 2016-05-06 | 3014.85 |
| 2016-05-09 | 3018.99 |
| 2016-05-10 | 3065.81 |
| 2016-05-11 | 3035.57 |
| 2016-05-12 | 3066.24 |
| 2016-05-13 | 3030.70 |
| 2016-05-16 | 3050.12 |
| 2016-05-17 | 3029.96 |
| 2016-05-18 | 3031.77 |
| 2016-05-19 | 3002.81 |
| 2016-05-20 | 3019.11 |
| 2016-05-23 | 3002.29 |
| 2016-05-24 | 3024.47 |
| 2016-05-25 | 3021.18 |
| 2016-05-26 | 3023.80 |
| 2016-05-27 | 3025.99 |
| 2016-05-30 | . |
| 2016-05-31 | 2995.07 |
| 2016-06-01 | 3013.92 |
| 2016-06-02 | 3012.38 |
| 2016-06-03 | 3032.57 |
| 2016-06-06 | 3035.13 |
| 2016-06-07 | 3045.69 |
| 2016-06-08 | 3067.53 |
| 2016-06-09 | 3076.34 |
| 2016-06-10 | 3068.94 |
| 2016-06-13 | 3031.03 |
| 2016-06-14 | 3050.06 |
| 2016-06-15 | 3053.30 |
| 2016-06-16 | 3052.24 |
| 2016-06-17 | 3024.20 |
| 2016-06-20 | 3040.00 |
| 2016-06-21 | 3031.68 |
| 2016-06-22 | 3027.56 |
| 2016-06-23 | 3041.22 |
| 2016-06-24 | 3019.41 |
| 2016-06-27 | 3002.38 |
| 2016-06-28 | 3012.17 |
| 2016-06-29 | 3050.85 |
| 2016-06-30 | 3106.52 |
| 2016-07-01 | 3117.05 |
| 2016-07-04 | . |
| 2016-07-05 | 3113.28 |
| 2016-07-06 | 3132.30 |
| 2016-07-07 | 3113.41 |
| 2016-07-08 | 3145.12 |
| 2016-07-11 | 3161.83 |
| 2016-07-12 | 3157.34 |
| 2016-07-13 | 3169.48 |
| 2016-07-14 | 3169.76 |
| 2016-07-15 | 3174.76 |
| 2016-07-18 | 3161.30 |
| 2016-07-19 | 3185.84 |
| 2016-07-20 | 3184.13 |
| 2016-07-21 | 3137.34 |
| 2016-07-22 | 3162.89 |
| 2016-07-25 | 3152.84 |
| 2016-07-26 | 3150.09 |
| 2016-07-27 | 3154.28 |
| 2016-07-28 | 3171.38 |
| 2016-07-29 | 3169.15 |
| 2016-08-01 | 3191.50 |
| 2016-08-02 | 3205.76 |
| 2016-08-03 | 3200.77 |
| 2016-08-04 | 3201.61 |
| 2016-08-05 | 3223.28 |
| 2016-08-08 | 3206.92 |
| 2016-08-09 | 3213.63 |
| 2016-08-10 | 3234.16 |
| 2016-08-11 | 3246.09 |
| 2016-08-12 | 3253.49 |
| 2016-08-15 | 3281.15 |
| 2016-08-16 | 3216.79 |
| 2016-08-17 | 3223.28 |
| 2016-08-18 | 3222.49 |
| 2016-08-19 | 3212.01 |
| 2016-08-22 | 3214.75 |
| 2016-08-23 | 3175.31 |
| 2016-08-24 | 3166.31 |
| 2016-08-25 | 3175.06 |
| 2016-08-26 | 3143.57 |
| 2016-08-29 | 3154.64 |
| 2016-08-30 | 3130.11 |
| 2016-08-31 | 3142.47 |
| 2016-09-01 | 3147.28 |
| 2016-09-02 | 3155.39 |
| 2016-09-05 | . |
| 2016-09-06 | 3167.92 |
| 2016-09-07 | 3142.30 |
| 2016-09-08 | 3138.71 |
| 2016-09-09 | 3081.44 |
| 2016-09-12 | 3101.94 |
| 2016-09-13 | 3083.76 |
| 2016-09-14 | 3078.87 |
| 2016-09-15 | 3109.97 |
| 2016-09-16 | 3090.55 |
| 2016-09-19 | 3116.12 |
| 2016-09-20 | 3116.32 |
| 2016-09-21 | 3157.11 |
| 2016-09-22 | 3180.42 |
| 2016-09-23 | 3170.25 |
| 2016-09-26 | 3169.45 |
| 2016-09-27 | 3184.06 |
| 2016-09-28 | 3188.86 |
| 2016-09-29 | 3142.52 |
| 2016-09-30 | 3128.03 |
#2016-10-03|3141.30
#2016-10-04|3113.57
#2016-10-05|3113.15
#2016-10-06|3119.26
#2016-10-07|3104.72
#2016-10-10|3108.64
#2016-10-11|3078.84
#2016-10-12|3091.88
#2016-10-13|3106.53
#2016-10-14|3103.23
#2016-10-17|3100.79
#2016-10-18|3110.03
#2016-10-19|3100.06
#2016-10-20|3091.29
#2016-10-21|3075.04
#2016-10-24|3094.46
#2016-10-25|3195.68
#2016-10-26|3226.86
#2016-10-27|3170.70
#2016-10-28|3189.61
#2016-10-31|3174.55
#2016-11-01|3155.69
#2016-11-02|3154.79
#2016-11-03|3111.85
#2016-11-04|3094.27
#2016-11-07|3149.42
#2016-11-08|3156.89
#2016-11-09|3351.00
#2016-11-10|3401.01
#2016-11-11|3427.17
#2016-11-14|3491.00
#2016-11-15|3452.05
#2016-11-16|3419.27
#2016-11-17|3409.80
#2016-11-18|3422.99
#2016-11-21|3434.01
#2016-11-22|3459.37
#2016-11-23|3462.40
#2016-11-24| .
#2016-11-25|3482.89
#2016-11-28|3488.17
#2016-11-29|3524.97
#2016-11-30|3507.72
#2016-12-01|3515.30
#2016-12-02|3537.72
#2016-12-05|3521.63
#2016-12-06|3517.04
#2016-12-07|3520.71
#2016-12-08|3425.72
#2016-12-09|3436.58
#2016-12-12|3370.40
#2016-12-13|3358.15
#2016-12-14|3362.17
#2016-12-15|3354.89
#2016-12-16|3347.89
#2016-12-19|3366.42
#2016-12-20|3385.50
#2016-12-21|3361.13
#2016-12-22|3369.10
#2016-12-23|3354.78
#2016-12-26| .
#2016-12-27|3357.40
#2016-12-28|3334.09
#2016-12-29|3350.32
#2016-12-30|3339.82
#2017-01-02| .
#2017-01-03|3388.29
#2017-01-04|3399.70
#2017-01-05|3420.32
#2017-01-06|3438.44
#2017-01-09|3428.43
#2017-01-10|3404.44
#2017-01-11|3392.09
#2017-01-12|3366.66
#2017-01-13|3389.11
#2017-01-16| .
#2017-01-17|3370.13
#2017-01-18|3386.38
#2017-01-19|3416.81
#2017-01-20|3420.14
#2017-01-23|3412.22
#2017-01-24|3399.10
#2017-01-25|3374.09
#2017-01-26|3374.85
#2017-01-27|3425.53
#2017-01-30|3407.82
#2017-01-31|3389.71
#2017-02-01|3388.68
#2017-02-02|3397.16
#2017-02-03|3433.27
#2017-02-06|3445.27
#2017-02-07|3453.54
#2017-02-08|3452.92
#2017-02-09|3470.97
#2017-02-10|3498.44
#2017-02-13|3535.08
#2017-02-14|3537.96
#2017-02-15|3556.64
#2017-02-16|3576.03
#2017-02-17|3579.48
#2017-02-20| .
#2017-02-21|3590.85
#2017-02-22|3590.44
#2017-02-23|3574.97
#2017-02-24|3590.55
#2017-02-27|3633.81
#2017-02-28|3610.72
#2017-03-01|3630.73
#2017-03-02|3607.42
#2017-03-03|3602.12
#2017-03-06|3605.92
#2017-03-07|3622.91
#2017-03-08|3608.53
#2017-03-09|3617.03
#2017-03-10|3619.17
#2017-03-13|3627.87
#2017-03-14|3612.61
#2017-03-15|3628.38
#2017-03-16|3599.08
#2017-03-17|3657.12
#2017-03-20|3641.69
#2017-03-21|3593.43
#2017-03-22|3608.64
#2017-03-23|3597.47
#2017-03-24|3560.42
#2017-03-27|3546.89
#2017-03-28|3577.40
#2017-03-29|3570.38
#2017-03-30|3595.83
#2017-03-31|3568.10
#2017-04-03|3570.87
#2017-04-04|3572.22
#2017-04-05|3541.30
#2017-04-06|3549.83
#2017-04-07|3591.15
#2017-04-10|3580.48
#2017-04-11|3599.35
#2017-04-12|3574.02
#2017-04-13|3577.52
#2017-04-14| .
#2017-04-17|3610.53
#2017-04-18|3597.59
#2017-04-19|3605.09
#2017-04-20|3627.09
#2017-04-21|3640.04
#2017-04-24|3686.34
#2017-04-25|3661.31
#2017-04-26|3666.83
#2017-04-27|3679.52
#2017-04-28|3652.21
#2017-05-01|3632.45
#2017-05-02|3653.25
#2017-05-03|3657.27
#2017-05-04|3667.92
#2017-05-05|3702.73
#2017-05-08|3699.91
#2017-05-09|3712.34
#2017-05-10|3686.82
#2017-05-11|3686.94
#2017-05-12|3680.20
#2017-05-15|3693.56
#2017-05-16|3684.80
#2017-05-17|3643.75
#2017-05-18|3641.47
#2017-05-19|3701.50
#2017-05-22|3734.31
#2017-05-23|3749.82
#2017-05-24|3771.98
#2017-05-25|3803.05
#2017-05-26|3815.96
#2017-05-29| .
#2017-05-30|3799.13
#2017-05-31|3826.18
#2017-06-01|3814.34
#2017-06-02|3827.00
#2017-06-05|3790.28
#2017-06-06|3745.90
#2017-06-07|3757.61
#2017-06-08|3766.79
#2017-06-09|3769.64
#2017-06-12|3760.70
#2017-06-13|3786.58
#2017-06-14|3810.21
#2017-06-15|3813.13
#2017-06-16|3814.96
#2017-06-19|3847.20
#2017-06-20|3842.62
#2017-06-21|3840.78
#2017-06-22|3796.22
#2017-06-23|3804.12
#2017-06-26|3787.97
#2017-06-27|3767.57
#2017-06-28|3801.02
#2017-06-29|3750.34
#2017-06-30|3773.31
#2017-07-03|3797.79
#2017-07-04| .
#2017-07-05|3839.40
#2017-07-06|3813.34
#2017-07-07|3864.41
#2017-07-10|3863.75
#2017-07-11|3867.52
#2017-07-12|3877.85
#2017-07-13|3870.75
#2017-07-14|3891.84
#2017-07-17|3889.12
#2017-07-18|3887.08
#2017-07-19|3917.51
#2017-07-20|3918.77
#2017-07-21|3928.02
#2017-07-24|3936.31
#2017-07-25|3925.43
#2017-07-26|3883.97
#2017-07-27|3867.63
#2017-07-28|3916.61
#2017-07-31|3912.08
#2017-08-01|3917.47
#2017-08-02|3951.19
#2017-08-03|3969.32
#2017-08-04|3978.27
#2017-08-07|3983.13
#2017-08-08|3995.90
#2017-08-09|4063.45
#2017-08-10|4029.94
#2017-08-11|4035.73
#2017-08-14|4072.74
#2017-08-15|4050.97
#2017-08-16|4049.56
#2017-08-17|4006.65
#2017-08-18|3995.84
#2017-08-21|4009.69
#2017-08-22|4060.64
#2017-08-23|4033.24
#2017-08-24|4026.47
#2017-08-25|4027.22
#2017-08-28|4022.53
#2017-08-29|4085.80
#2017-08-30|4085.15
#2017-08-31|4084.34
#2017-09-01|4052.41
#2017-09-04| .
#2017-09-05|4054.27
#2017-09-06|4018.67
#2017-09-07|4031.28
#2017-09-08|4044.52
#2017-09-11|4073.19
#2017-09-12|4063.80
#2017-09-13|4020.90
#2017-09-14|4031.88
#2017-09-15|4050.25
#2017-09-18|4105.08
#2017-09-19|4126.33
#2017-09-20|4153.76
#2017-09-21|4163.29
#2017-09-22|4164.82
#2017-09-25|4150.09
#2017-09-26|4178.23
#2017-09-27|4192.14
#2017-09-28|4170.13
#2017-09-29|4199.97
#2017-10-02|4232.57
#2017-10-03|4252.02
#2017-10-04|4253.15
#2017-10-05|4271.59
#2017-10-06|4281.21
#2017-10-09|4289.53
#2017-10-10|4284.22
#2017-10-11|4295.35
#2017-10-12|4330.44
#2017-10-13|4307.73
#2017-10-16|4306.86
#2017-10-17|4291.37
#2017-10-18|4260.47
#2017-10-19|4273.79
#2017-10-20|4314.35
#2017-10-23|4311.17
#2017-10-24|4274.55
#2017-10-25|4284.87
#2017-10-26|4191.47
#2017-10-27|4191.86
#2017-10-30|4190.47
#2017-10-31|4175.53
#2017-11-01|4157.44
#2017-11-02|4227.58
#2017-11-03|4227.70
#2017-11-06|4220.61
#2017-11-07|4255.95
#2017-11-08|4268.17
#2017-11-09|4203.56
#2017-11-10|4203.19
#2017-11-13|4212.97
#2017-11-14|4219.72
#2017-11-15|4192.14
#2017-11-16|4214.02
#2017-11-17|4176.07
#2017-11-20|4225.16
#2017-11-21|4265.74
#2017-11-22|4242.27
#2017-11-23| .
#2017-11-24|4252.40
#2017-11-27|4270.51
#2017-11-28|4317.64
#2017-11-29|4322.95
#2017-11-30|4351.02
#2017-12-01|4262.42
#2017-12-04|4243.64
#2017-12-05|4215.03
#2017-12-06|4237.95
#2017-12-07|4259.63
#2017-12-08|4288.38
#2017-12-11|4275.43
#2017-12-12|4268.94
#2017-12-13|4290.55
#2017-12-14|4279.54
#2017-12-15|4342.53
#2017-12-18|4320.86
#2017-12-19|4303.23
#2017-12-20|4296.22
#2017-12-21|4295.25
#2017-12-22|4302.86
#2017-12-25| .
#2017-12-26|4302.44
#2017-12-27|4319.70
#2017-12-28|4348.43
#2017-12-29|4331.44
#2018-01-01| .
#2018-01-02|4298.29
#2018-01-03|4330.44
#2018-01-04|4382.71
#2018-01-05|4397.30
#2018-01-08|4403.04
#2018-01-09|4433.26
#2018-01-10|4422.51
#2018-01-11|4432.10
#2018-01-12|4516.46
#2018-01-15| .
#2018-01-16|4452.39
#2018-01-17|4509.74
#2018-01-18|4482.36
#2018-01-19|4495.23
#2018-01-22|4471.91
#2018-01-23|4461.22
#2018-01-24|4530.61
#2018-01-25|4636.43
#2018-01-26|4749.09
#2018-01-29|4794.06
#2018-01-30|4773.76
#2018-01-31|4784.94
#2018-02-01|4825.96
#2018-02-02|4748.50
#2018-02-05|4535.29
#2018-02-06|4577.41
#2018-02-07|4674.07
#2018-02-08|4508.82
#2018-02-09|4624.07
#2018-02-12|4662.47
#2018-02-13|4721.31
#2018-02-14|4804.76
#2018-02-15|4917.35
#2018-02-16|4904.60
#2018-02-19| .
#2018-02-20|4861.79
#2018-02-21|4847.26
#2018-02-22|4830.62
#2018-02-23|4872.62
#2018-02-26|4918.14
#2018-02-27|4893.11
#2018-02-28|4843.00
#2018-03-01|4706.64
#2018-03-02|4763.97
#2018-03-05|4779.58
#2018-03-06|4748.94
#2018-03-07|4787.28
#2018-03-08|4786.67
#2018-03-09|4811.47
#2018-03-12|4711.72
#2018-03-13|4712.02
#2018-03-14|4669.99
#2018-03-15|4683.83
#2018-03-16|4678.99
#2018-03-19|4724.82
#2018-03-20|4751.69
#2018-03-21|4745.52
#2018-03-22|4632.61
#2018-03-23|4725.98
#2018-03-26|4836.27
#2018-03-27|4762.95
#2018-03-28|4696.26
#2018-03-29|4765.67
#2018-03-30| .
#2018-04-02|4704.91
#2018-04-03|4731.25
#2018-04-04|4794.99
#2018-04-05|4861.79
#2018-04-06|4737.53
#2018-04-09|4735.28
#2018-04-10|4756.04
#2018-04-11|4764.73
#2018-04-12|4820.37
#2018-04-13|4819.38
#2018-04-16|4854.71
#2018-04-17|4903.65
#2018-04-18|4937.63
#2018-04-19|4953.37
#2018-04-20|4928.59
#2018-04-23|4974.03
#2018-04-24|4759.63
#2018-04-25|4640.21
#2018-04-26|4622.66
#2018-04-27|4477.03
#2018-04-30|4465.52
#2018-05-01|4324.51
#2018-05-02|4297.15
#2018-05-03|4340.39
#2018-05-04|4348.05
#2018-05-07|4410.46
#2018-05-08|4519.72
#2018-05-09|4539.77
#2018-05-10|4535.40
#2018-05-11|4545.29
#2018-05-14|4471.07
#2018-05-15|4473.86
#2018-05-16|4476.06
#2018-05-17|4499.80
#2018-05-18|4518.67
#2018-05-21|4573.48
#2018-05-22|4482.07
#2018-05-23|4554.82
#2018-05-24|4602.01
#2018-05-25|4557.46
#2018-05-28| .
#2018-05-29|4486.11
#2018-05-30|4547.46
#2018-05-31|4487.30
#2018-06-01|4525.94
#2018-06-04|4543.84
#2018-06-05|4539.43
#2018-06-06|4557.09
#2018-06-07|4580.79
#2018-06-08|4594.48
#2018-06-11|4552.40
#2018-06-12|4476.30
#2018-06-13|4466.31
#2018-06-14|4400.66
#2018-06-15|4389.60
#2018-06-18|4396.19
#2018-06-19|4282.55
#2018-06-20|4282.86
#2018-06-21|4252.33
#2018-06-22|4242.64
#2018-06-25|4242.34
#2018-06-26|4230.91
#2018-06-27|4182.77
#2018-06-28|4197.16
#2018-06-29|4196.17
#2018-07-02|4227.00
#2018-07-03|4242.06
#2018-07-04| .
#2018-07-05|4231.05
#2018-07-06|4228.68
#2018-07-09|4313.56
#2018-07-10|4331.21
#2018-07-11|4296.76
#2018-07-12|4389.78
#2018-07-13|4421.03
#2018-07-16|4415.61
#2018-07-17|4415.65
#2018-07-18|4452.47
#2018-07-19|4449.51
#2018-07-20|4465.62
#2018-07-23|4389.86
#2018-07-24|4423.86
#2018-07-25|4401.99
#2018-07-26|4366.33
#2018-07-27|4407.76
#2018-07-30|4345.72
#2018-07-31|4430.41
#2018-08-01|4404.15
#2018-08-02|4378.61
#2018-08-03|4357.51
#2018-08-06|4331.87
#2018-08-07|4353.65
#2018-08-08|4339.82
#2018-08-09|4312.62
#2018-08-10|4297.14
#2018-08-13|4298.56
#2018-08-14|4343.02
#2018-08-15|4311.88
#2018-08-16|4372.02
#2018-08-17|4384.60
#2018-08-20|4401.31
#2018-08-21|4406.10
#2018-08-22|4376.53
#2018-08-23|4356.00
#2018-08-24|4380.80
#2018-08-27|4419.42
#2018-08-28|4415.28
#2018-08-29|4400.39
#2018-08-30|4383.29
#2018-08-31|4387.79
#2018-09-03| .
#2018-09-04|4381.04
#2018-09-05|4379.07
#2018-09-06|4455.14
#2018-09-07|4436.95
#2018-09-10|4418.32
#2018-09-11|4402.77
#2018-09-12|4426.14
#2018-09-13|4480.86
#2018-09-14|4535.60
#2018-09-17|4580.37
#2018-09-18|4641.58
#2018-09-19|4588.50
#2018-09-20|4496.20
#2018-09-21|4554.31
#2018-09-24|4536.99
#2018-09-25|4609.37
#2018-09-26|4599.40
#2018-09-27|4625.84
#2018-09-28|4641.80
#2018-10-01|4661.40
#2018-10-02|4667.09
#2018-10-03|4656.12
#2018-10-04|4673.84
#2018-10-05|4662.71
#2018-10-08|4678.33
#2018-10-09|4627.76
#2018-10-10|4494.19
#2018-10-11|4351.63
#2018-10-12|4371.75
#2018-10-15|4436.87
#2018-10-16|4509.40
#2018-10-17|4466.46
#2018-10-18|4417.17
#2018-10-19|4405.44
#2018-10-22|4401.47
#2018-10-23|4354.65
#2018-10-24|4138.73
#2018-10-25|4030.57
#2018-10-26|4022.38
#2018-10-29|3820.18
#2018-10-30|3904.57
#2018-10-31|3929.02
#2018-11-01|4040.57
#2018-11-02|4033.44
#2018-11-05|4086.30
#2018-11-06|4137.44
#2018-11-07|4189.61
#2018-11-08|4170.99
#2018-11-09|4207.10
#2018-11-12|4095.03
#2018-11-13|4078.94
#2018-11-14|4056.61
#2018-11-15|4096.09
#2018-11-16|4073.99
#2018-11-19|3985.83
#2018-11-20|3947.27
#2018-11-21|3945.34
#2018-11-22| .
#2018-11-23|3960.09
#2018-11-26|3970.12
#2018-11-27|3927.66
#2018-11-28|3984.73
#2018-11-29|3989.23
#2018-11-30|4006.97
#2018-12-03|3968.65
#2018-12-04|3812.83
#2018-12-05| .
#2018-12-06|3837.02
#2018-12-07|3803.93
#2018-12-10|3957.66
#2018-12-11|3925.35
#2018-12-12|3936.09
#2018-12-13|3933.29
#2018-12-14|3875.39
#2018-12-17|3774.30
#2018-12-18|3761.11
#2018-12-19|3689.26
#2018-12-20|3574.25
#2018-12-21|3452.53
#2018-12-24|3337.15
#2018-12-25| .
#2018-12-26|3416.74
#2018-12-27|3513.03
#2018-12-28|3525.37
#2018-12-31|3554.20
#2019-01-01| .
#2019-01-02|3573.84
#2019-01-03|3481.85
#2019-01-04|3578.80
#2019-01-07|3609.77
#2019-01-08|3630.69
#2019-01-09|3649.92
#2019-01-10|3716.14
#2019-01-11|3719.19
#2019-01-14|3740.87
#2019-01-15|3724.81
#2019-01-16|3692.66
#2019-01-17|3778.84
#2019-01-18|3839.69
#2019-01-21| .
#2019-01-22|3795.54
#2019-01-23|3848.86
#2019-01-24|3869.34
#2019-01-25|3897.14
#2019-01-28|3913.68
#2019-01-29|3998.70
#2019-01-30|3978.82
#2019-01-31|3920.08
#2019-02-01|3915.72
#2019-02-04|4040.76
#2019-02-05|4041.21
#2019-02-06|4046.12
#2019-02-07|4050.04
#2019-02-08|4060.30
#2019-02-11|4061.24
#2019-02-12|4114.08
#2019-02-13|4115.53
#2019-02-14|4087.01
#2019-02-15|4168.82
#2019-02-18| .
#2019-02-19|4157.88
#2019-02-20|4182.98
#2019-02-21|4146.32
#2019-02-22|4176.81
#2019-02-25|4163.67
#2019-02-26|4141.39
#2019-02-27|4147.84
#2019-02-28|4186.84
#2019-03-01|4173.22
#2019-03-04|4113.96
#2019-03-05|4116.57
#2019-03-06|4083.50
#2019-03-07|4065.16
#2019-03-08|4056.77
#2019-03-11|4105.67
#2019-03-12|4064.85
#2019-03-13|4103.96
#2019-03-14|4050.08
#2019-03-15|4019.47
#2019-03-18|4058.49
#2019-03-19|4036.65
#2019-03-20|4021.49
#2019-03-21|4059.03
#2019-03-22|3993.41
#2019-03-25|4001.27
#2019-03-26|3999.49
#2019-03-27|3981.35
#2019-03-28|4010.50
#2019-03-29|4054.39
#2019-04-01|4116.56
#2019-04-02|4103.39
#2019-04-03|3999.64
#2019-04-04|4029.14
#2019-04-05|4082.88
#2019-04-08|4116.03
#2019-04-09|4066.63
#2019-04-10|4037.64
#2019-04-11|4119.13
#2019-04-12|4188.30
#2019-04-15|4153.28
#2019-04-16|4169.91
#2019-04-17|4157.90
#2019-04-18|4204.08
#2019-04-19| .
#2019-04-22|4215.47
#2019-04-23|4387.10
#2019-04-24|4314.17
#2019-04-25|4246.74
#2019-04-26|4261.66
#2019-04-29|4266.43
#2019-04-30|4312.28
#2019-05-01|4286.35
#2019-05-02|4287.80
#2019-05-03|4323.04
#2019-05-06|4330.52
#2019-05-07|4264.49
#2019-05-08|4281.31
#2019-05-09|4343.45
#2019-05-10|4377.56
#2019-05-13|4299.86
#2019-05-14|4302.87
#2019-05-15|4282.45
#2019-05-16|4361.79
#2019-05-17|4333.62
#2019-05-20|4410.23
#2019-05-21|4444.83
#2019-05-22|4412.22
#2019-05-23|4360.01
#2019-05-24|4359.85
#2019-05-27| .
#2019-05-28|4334.11
#2019-05-29|4323.68
#2019-05-30|4342.98
#2019-05-31|4299.53
#2019-06-03|4361.11
#2019-06-04|4437.24
#2019-06-05|4503.50
#2019-06-06|4503.35
#2019-06-07|4548.70
#2019-06-10|4512.23
#2019-06-11|4374.35
#2019-06-12|4392.97
#2019-06-13|4428.89
#2019-06-14|4438.28
#2019-06-17|4446.01
#2019-06-18|4491.32
#2019-06-19|4504.41
#2019-06-20|4602.55
#2019-06-21|4582.45
#2019-06-24|4589.81
#2019-06-25|4568.97
#2019-06-26|4555.73
#2019-06-27|4543.82
#2019-06-28|4577.93
#2019-07-01|4541.15
#2019-07-02|4602.51
#2019-07-03|4624.45
#2019-07-04| .
#2019-07-05|4621.36
#2019-07-08|4610.88
#2019-07-09|4626.20
#2019-07-10|4630.57
#2019-07-11|4643.83
#2019-07-12|4679.74
#2019-07-15|4654.36
#2019-07-16|4649.81
#2019-07-17|4584.66
#2019-07-18|4557.44
#2019-07-19|4580.28
#2019-07-22|4600.66
#2019-07-23|4613.76
#2019-07-24|4753.14
#2019-07-25|4841.19
#2019-07-26|4824.15
#2019-07-29|4834.00
#2019-07-30|4785.20
#2019-07-31|4709.29
#2019-08-01|4687.50
#2019-08-02|4661.36
#2019-08-05|4630.79
#2019-08-06|4751.12
#2019-08-07|4786.03
#2019-08-08|4884.12
#2019-08-09|4880.65
#2019-08-12|4860.04
#2019-08-13|4861.00
#2019-08-14|4752.70
#2019-08-15|4793.84
#2019-08-16|4827.80
#2019-08-19|4871.95
#2019-08-20|4907.17
#2019-08-21|4917.93
#2019-08-22|4947.77
#2019-08-23|4817.60
#2019-08-26|4862.03
#2019-08-27|4829.91
#2019-08-28|4848.79
#2019-08-29|4914.01
#2019-08-30|4941.83
#2019-09-02| .
#2019-09-03|4914.37
#2019-09-04|4968.06
#2019-09-05|4953.11
#2019-09-06|4990.59
#2019-09-09|4896.04
#2019-09-10|4917.75
#2019-09-11|4933.99
#2019-09-12|5006.25
#2019-09-13|5001.39
#2019-09-16|5098.44
#2019-09-17|5099.76
#2019-09-18|5116.66
#2019-09-19|5077.35
#2019-09-20|5001.38
#2019-09-23|4997.79
#2019-09-24|4997.81
#2019-09-25|5033.73
#2019-09-26|5076.83
#2019-09-27|4985.99
#2019-09-30|5012.46
#2019-10-01|4925.03
#2019-10-02|4841.30
#2019-10-03|4863.43
#2019-10-04|4923.17
#2019-10-07|4911.71
#2019-10-08|4901.36
#2019-10-09|4918.15
#2019-10-10|4939.51
#2019-10-11|4895.11
#2019-10-14|4915.50
#2019-10-15|4896.21
#2019-10-16|4906.10
#2019-10-17|4827.65
#2019-10-18|4759.43
#2019-10-21|4778.46
#2019-10-22|4807.67
#2019-10-23|4771.98
#2019-10-24|4802.89
#2019-10-25|4725.69
#2019-10-28|4746.46
#2019-10-29|4749.88
#2019-10-30|4838.34
#2019-10-31|4811.32
#2019-11-01|4842.91
#2019-11-04|4759.86
#2019-11-05|4750.49
#2019-11-06|4827.25
#2019-11-07|4825.65
#2019-11-08|4882.98
#2019-11-11|4875.33
#2019-11-12|4919.83
#2019-11-13|4933.61
#2019-11-14|4960.11
#2019-11-15|4996.92
#2019-11-18|4989.00
#2019-11-19|4955.23
#2019-11-20|4962.56
#2019-11-21|4920.88
#2019-11-22|4927.20
#2019-11-25|4923.05
#2019-11-26|4951.65
#2019-11-27|4961.68
#2019-11-28|4961.68
#2019-11-29|4947.30
#2019-12-02|4839.45
#2019-12-03|4825.89
#2019-12-04|4851.92
#2019-12-05|4889.06
#2019-12-06|4903.06
#2019-12-09|4870.76
#2019-12-10|4868.78
#2019-12-11|4889.96
#2019-12-12|4871.30
#2019-12-13|4875.26
#2019-12-16|4880.41
#2019-12-17|4893.83
#2019-12-18|4810.14
#2019-12-19|4841.64
#2019-12-20|4876.07
#2019-12-23|4928.84
#2019-12-24|4908.21
#2019-12-25| .
#2019-12-26|4922.46
#2019-12-27|4921.87
#2019-12-30|4911.86
#2019-12-31|4877.86
#2020-01-01| .
#2020-01-02|5000.26
#2020-01-03|5178.46
#2020-01-06|5187.67
#2020-01-07|5182.60
#2020-01-08|5144.35
#2020-01-09|5184.67
#2020-01-10|5173.12
#2020-01-13|5226.25
#2020-01-14|5197.86
#2020-01-15|5254.60
#2020-01-16|5308.07
#2020-01-17|5290.99
#2020-01-20| .
#2020-01-21|5295.25
#2020-01-22|5272.11
#2020-01-23|5332.83
#2020-01-24|5361.12
#2020-01-27|5337.13
#2020-01-28|5385.72
#2020-01-29|5365.16
#2020-01-30|5375.03
#2020-01-31|5252.45
#2020-02-03|5190.19
#2020-02-04|5246.12
#2020-02-05|5322.52
#2020-02-06|5345.21
#2020-02-07|5341.36
#2020-02-10|5349.55
#2020-02-11|5371.41
#2020-02-12|5358.10
#2020-02-13|5349.91
#2020-02-14|5374.61
#2020-02-17| .
#2020-02-18|5364.85
#2020-02-19|5325.79
#2020-02-20|5253.95
#2020-02-21|5285.33
#2020-02-24|5190.71
#2020-02-25|4931.28
#2020-02-26|4900.15
#2020-02-27|4751.29
#2020-02-28|4618.51
#2020-03-02|4752.13
#2020-03-03|4678.38
#2020-03-04|4950.65
#2020-03-05|4733.64
#2020-03-06|4721.49
#2020-03-09|4386.14
#2020-03-10|4599.83
#2020-03-11|4427.98
#2020-03-12|3928.91
#2020-03-13|4177.34
#2020-03-16|3711.34
#2020-03-17|4086.72
#2020-03-18|4141.05
#2020-03-19|3894.86
#2020-03-20|3669.25
#2020-03-23|3477.64
#2020-03-24|3644.42
#2020-03-25|3920.09
#2020-03-26|4313.11
#2020-03-27|4248.21
#2020-03-30|4276.74
#2020-03-31|4160.29
#2020-04-01|4147.49
#2020-04-02|4281.91
#2020-04-03|4243.80
#2020-04-06|4476.62
#2020-04-07|4369.41
#2020-04-08|4447.08
#2020-04-09|4558.16
#2020-04-10|4558.16
#2020-04-13|4537.18
#2020-04-14|4651.61
#2020-04-15|4570.63
#2020-04-16|4594.09
#2020-04-17|4822.95
#2020-04-20|4636.36
#2020-04-21|4511.93
#2020-04-22|4599.87
#2020-04-23|4535.68
#2020-04-24|4576.34
#2020-04-27|4604.55
#2020-04-28|4655.76
#2020-04-29|4629.21
#2020-04-30|4599.29
#2020-05-01|4536.20
#2020-05-04|4476.28
#2020-05-05|4576.77
#2020-05-06|4450.66
#2020-05-07|4470.94
#2020-05-08|4542.15
#2020-05-11|4520.61
#2020-05-12|4466.74
#2020-05-13|4397.87
#2020-05-14|4319.91
#2020-05-15|4373.75
#2020-05-18|4572.59
#2020-05-19|4497.90
#2020-05-20|4416.66
#2020-05-21|4497.81
#2020-05-22|4490.06
#2020-05-25|4490.06
#2020-05-26|4538.47
#2020-05-27|4809.16
#2020-05-28|4805.87
#2020-05-29|4716.15
#2020-06-01|4704.88
#2020-06-02|4708.24
#2020-06-03|4861.99
#2020-06-04|4878.73
#2020-06-05|4979.65
#2020-06-08|5060.64
#2020-06-09|4973.81
#2020-06-10|4905.88
#2020-06-11|4641.28
#2020-06-12|4618.91
#2020-06-15|4568.13
#2020-06-16|4690.60
#2020-06-17|4682.89
#2020-06-18|4652.46
#2020-06-19|4583.09
#2020-06-22|4597.62
#2020-06-23|4530.84
#2020-06-24|4395.60
#2020-06-25|4417.99
#2020-06-26|4372.63
#2020-06-29|4490.62
#2020-06-30|4467.99
#2020-07-01|4431.69
#2020-07-02|4450.18
#2020-07-03| .
#2020-07-06|4470.08
#2020-07-07|4358.56
#2020-07-08|4318.01
#2020-07-09|4157.81
#2020-07-10|4265.71
#2020-07-13|4297.44
#2020-07-14|4330.17
#2020-07-15|4423.60
#2020-07-16|4458.97
#2020-07-17|4491.00
#2020-07-20|4430.95
#2020-07-21|4534.29
#2020-07-22|4712.47
#2020-07-23|4654.95
#2020-07-24|4639.18
#2020-07-27|4581.37
#2020-07-28|4633.89
#2020-07-29|4652.27
#2020-07-30|4652.57
#2020-07-31|4618.24
#2020-08-03|4605.86
#2020-08-04|4614.51
#2020-08-05|4680.52
#2020-08-06|4642.15
#2020-08-07|4714.58
#2020-08-10|4784.10
#2020-08-11|4838.61
#2020-08-12|4818.58
#2020-08-13|4785.83
#2020-08-14|4822.18
#2020-08-17|4781.30
#2020-08-18|4777.85
#2020-08-19|4774.55
#2020-08-20|4746.43
#2020-08-21|4755.88
#2020-08-24|4837.48
#2020-08-25|4820.30
#2020-08-26|4812.56
#2020-08-27|4849.90
#2020-08-28|4840.44
#2020-08-31|4791.12
#2020-09-01|4764.17
#2020-09-02|4891.80
#2020-09-03|4777.75
#2020-09-04|4755.58
#2020-09-07| .
#2020-09-08|4679.15
#2020-09-09|4726.93
#2020-09-10|4629.21
#2020-09-11|4748.60
#2020-09-14|4787.94
#2020-09-15|4764.91
#2020-09-16|4815.54
#2020-09-17|4806.87
#2020-09-18|4783.38
#2020-09-21|4592.86
#2020-09-22|4684.38
#2020-09-23|4614.26
#2020-09-24|4574.16
#2020-09-25|4647.27
#2020-09-28|4694.68
#2020-09-29|4652.55
#2020-09-30|4578.39
#2020-10-01|4547.28
#2020-10-02|4567.01
#2020-10-05|4596.25
#2020-10-06|4531.69
#2020-10-07|4608.85
#2020-10-08|4674.03
#2020-10-09|4631.30
#2020-10-12|4662.62
#2020-10-13|4638.68
#2020-10-14|4657.04
#2020-10-15|4613.64
#2020-10-16|4630.18
#2020-10-19|4571.50
#2020-10-20|4485.01
#2020-10-21|4437.54
#2020-10-22|4446.16
#2020-10-23|4510.26
#2020-10-26|4463.96
#2020-10-27|4371.98
#2020-10-28|4248.16
#2020-10-29|4247.15
#2020-10-30|4222.08
#2020-11-02|4291.88
#2020-11-03|4409.03
#2020-11-04|4513.51
#2020-11-05|4432.94
#2020-11-06|4388.20
#2020-11-09|4452.82
#2020-11-10|4577.04
#2020-11-11|4540.30
#2020-11-12|4500.06
#2020-11-13|4591.12
#2020-11-16|4618.97
#2020-11-17|4601.60
#2020-11-18|4617.17
#2020-11-19|4584.44
#2020-11-20|4506.84
#2020-11-23|4535.94
#2020-11-24|4621.96
#2020-11-25|4619.86
#2020-11-26|4619.86
#2020-11-27|4573.56
#2020-11-30|4492.81
#2020-12-01|4502.90
#2020-12-02|4479.40
#2020-12-03|4504.85
#2020-12-04|4562.98
#2020-12-07|4490.93
#2020-12-08|4478.68
#2020-12-09|4503.03
#2020-12-10|4420.22
#2020-12-11|4476.38
#2020-12-14|4451.71
#2020-12-15|4460.67
#2020-12-16|4446.73
#2020-12-17|4417.55
#2020-12-18|4456.33
#2020-12-21|4372.54
#2020-12-22|4338.94
#2020-12-23|4390.07
#2020-12-24|4393.65
#2020-12-25|4393.65
#2020-12-28|4419.76
#2020-12-29|4403.04
#2020-12-30|4415.52
#2020-12-31|4432.22
#2021-01-01|4432.22
#2021-01-04|4307.73
#2021-01-05|4342.82
#2021-01-06|4370.05
#2021-01-07|4320.30
#2021-01-08|4255.29
#2021-01-11|4296.52
#2021-01-12|4345.42
#2021-01-13|4371.79
#2021-01-14|4411.91
#2021-01-15|4396.49
#2021-01-18|4396.49
#2021-01-19|4347.28
#2021-01-20|4356.77
#2021-01-21|4318.16
#2021-01-22|4334.85
#2021-01-25|4365.98
#2021-01-26|4239.43
#2021-01-27|4262.71
#2021-01-28|4221.32
#2021-01-29|4133.26
#2021-02-01|4175.89
#2021-02-02|4276.25
#2021-02-03|4296.71
#2021-02-04|4360.11
#2021-02-05|4354.86
#2021-02-08|4370.30
#2021-02-09|4429.43
#2021-02-10|4433.83
#2021-02-11|4400.05
#2021-02-12|4390.25
#2021-02-15|4390.25
#2021-02-16|4338.22
#2021-02-17|4382.64
#2021-02-18|4383.78
#2021-02-19|4374.09
#2021-02-22|4420.35
#2021-02-23|4467.21
#2021-02-24|4485.23
#2021-02-25|4442.34
#2021-02-26|4326.29
#2021-03-01|4376.54
#2021-03-02|4435.09
#2021-03-03|4453.49
#2021-03-04|4416.34
#2021-03-05|4472.84
#2021-03-08|4510.99
#2021-03-09|4432.37
#2021-03-10|4483.58
#2021-03-11|4475.39
#2021-03-12|4509.60
#2021-03-15|4569.01
#2021-03-16|4565.79
#2021-03-17|4623.41
#2021-03-18|4700.42
#2021-03-19|4643.70
#2021-03-22|4675.94
#2021-03-23|4638.31
#2021-03-24|4671.80
#2021-03-25|4747.94
#2021-03-26|4771.93
#2021-03-29|4852.55
#2021-03-30|4828.39
#2021-03-31|4821.84
#2021-04-01|4822.15
#2021-04-02|4822.15
#2021-04-05|4935.20
#2021-04-06|4935.71
#2021-04-07|4952.72
#2021-04-08|5000.88
#2021-04-09|5010.26
#2021-04-12|5035.79
#2021-04-13|5006.58
#2021-04-14|5036.71
#2021-04-15|5063.24
#2021-04-16|5081.52
#2021-04-19|5076.04
#2021-04-20|5044.15
#2021-04-21|5055.88
#2021-04-22|4991.77
#2021-04-23|4979.78
#2021-04-26|4920.06
#2021-04-27|4940.60
#2021-04-28|4929.10
#2021-04-29|5065.30
#2021-04-30|5072.33
#2021-05-03|5138.29
#2021-05-04|5182.06
#2021-05-05|5185.41
#2021-05-06|5192.78
#2021-05-07|5228.14
#2021-05-10|5257.74
#2021-05-11|5182.28
#2021-05-12|5085.83
#2021-05-13|5187.20
#2021-05-14|5217.27
#2021-05-17|5222.63
#2021-05-18|5166.13
#2021-05-19|5158.61
#2021-05-20|5184.58
#2021-05-21|5176.46
#2021-05-24|5184.65
#2021-05-25|5159.56
#2021-05-26|5136.13
#2021-05-27|5182.42
#2021-05-28|5141.79
#2021-05-31|5141.79
#2021-06-01|5136.68
#2021-06-02|5176.34
#2021-06-03|5184.33
#2021-06-04|5289.04
#2021-06-07|5238.72
#2021-06-08|5221.73
#2021-06-09|5210.67
#2021-06-10|5214.11
#2021-06-11|5224.02
#2021-06-14|5218.43
#2021-06-15|5243.63
#2021-06-16|5176.73
#2021-06-17|5143.76
#2021-06-18|5097.54
#2021-06-21|5177.52
#2021-06-22|5167.33
#2021-06-23|5106.80
#2021-06-24|5115.15
#2021-06-25|5168.36
#2021-06-28|5137.68
#2021-06-29|5041.68
#2021-06-30|5096.50
#2021-07-01|5128.92
#2021-07-02|5146.55
#2021-07-05|5146.55
#2021-07-06|5111.55
#2021-07-07|5175.53
#2021-07-08|5135.53
#2021-07-09|5177.78
#2021-07-12|5139.24
#2021-07-13|5116.10
#2021-07-14|5100.43
#2021-07-15|5110.15
#2021-07-16|5097.20
#2021-07-19|5001.03
#2021-07-20|5110.13
#2021-07-21|5131.87
#2021-07-22|5110.50
#2021-07-23|5131.88
#2021-07-26|5034.28
#2021-07-27|5107.63
#2021-07-28|5095.55
#2021-07-29|5131.31
#2021-07-30|5102.07
#2021-08-02|5073.47
#2021-08-03|5100.27
#2021-08-04|5011.02
#2021-08-05|5015.79
#2021-08-06|5051.91
#2021-08-09|5029.55
#2021-08-10|5055.00
#2021-08-11|5085.41
#2021-08-12|5043.50
#2021-08-13|5023.75
#2021-08-16|5072.90
#2021-08-17|5075.14
#2021-08-18|5004.99
#2021-08-19|4971.66
#2021-08-20|5011.30
#2021-08-23|5016.55
#2021-08-24|5032.74
#2021-08-25|5032.94
#2021-08-26|5066.63
#2021-08-27|5069.98
#2021-08-30|5077.75
#2021-08-31|5081.97
#2021-09-01|5047.01
#2021-09-02|5084.53
#2021-09-03|5062.50
#2021-09-06|5062.50
#2021-09-07|4988.82
#2021-09-08|5022.33
#2021-09-09|4987.65
#2021-09-10|4943.11
#2021-09-13|4931.16
#2021-09-14|4893.31
#2021-09-15|4924.75
#2021-09-16|4855.16
#2021-09-17|4855.31
#2021-09-20|4826.78
#2021-09-21|4782.73
#2021-09-22|4848.88
#2021-09-23|4878.46
#2021-09-24|4935.69
#2021-09-27|4962.45
#2021-09-28|4950.32
#2021-09-29|4964.86
#2021-09-30|4903.92
#2021-10-01|4929.01
#2021-10-04|4925.38
#2021-10-05|4967.29
#2021-10-06|5027.03
#2021-10-07|5084.46
#2021-10-08|5129.23
#2021-10-11|5171.33
#2021-10-12|5178.36
#2021-10-13|5183.66
#2021-10-14|5206.25
#2021-10-15|5266.83
#2021-10-18|5250.91
#2021-10-19|5324.27
#2021-10-20|5333.64
#2021-10-21|5343.00
#2021-10-22|5381.16
#2021-10-25|5382.58
#2021-10-26|5038.45
#2021-10-27|4993.11
#2021-10-28|4872.62
#2021-10-29|4901.16
#2021-11-01|4844.00
#2021-11-02|4799.95
#2021-11-03|4839.83
#2021-11-04|4860.74
#2021-11-05|4930.30
#2021-11-08|4945.09
#2021-11-09|4933.13
#2021-11-10|4910.06
#2021-11-11|4864.32
#2021-11-12|4896.00
#2021-11-15|4911.96
#2021-11-16|4876.17
#2021-11-17|4891.84
#2021-11-18|4875.66
#2021-11-19|4869.03
#2021-11-22|4943.04
#2021-11-23|4949.32
#2021-11-24|4912.69
#2021-11-25|4912.69
#2021-11-26|4847.87
#2021-11-29|4850.04
#2021-11-30|4743.58
#2021-12-01|4702.07
#2021-12-02|4774.35
#2021-12-03|4827.86
#2021-12-06|4904.62
#2021-12-07|4892.42
#2021-12-08|4923.27
#2021-12-09|4953.73
#2021-12-10|4986.44
#2021-12-13|5007.06
#2021-12-14|4983.64
#2021-12-15|4997.98
#2021-12-16|4990.51
#2021-12-17|4951.69
#2021-12-20|4849.51
#2021-12-21|4937.52
#2021-12-22|4956.14
#2021-12-23|4993.27
#2021-12-24|4993.27
#2021-12-27|5041.53
#2021-12-28|5074.86
#2021-12-29|5078.75
#2021-12-30|5073.83
#2021-12-31|5097.93
#2022-01-03|5075.68
#2022-01-04|5186.95
#2022-01-05|5131.94
#2022-01-06|5176.85
#2022-01-07|5209.20
#2022-01-10|5239.71
#2022-01-11|5239.20
#2022-01-12|5201.53
#2022-01-13|5241.48
#2022-01-14|5331.48
#2022-01-17|5331.48
#2022-01-18|5343.38
#2022-01-19|5339.10
#2022-01-20|5294.12
#2022-01-21|5249.06
#2022-01-24|5293.74
#2022-01-25|5366.68
#2022-01-26|5378.27
#2022-01-27|5271.27
#2022-01-28|5343.01
#2022-01-31|5248.30
#2022-02-01|5244.30
#2022-02-02|5260.49
#2022-02-03|5280.49
#2022-02-04|5265.30
#2022-02-07|5308.73
#2022-02-08|5366.28
#2022-02-09|5384.03
#2022-02-10|5283.83
#2022-02-11|5440.17
#2022-02-14|5335.02
#2022-02-15|5286.79
#2022-02-16|5366.93
#2022-02-17|5388.87
#2022-02-18|5348.47
#2022-02-21|5348.47
#2022-02-22|5355.53
#2022-02-23|5343.98
#2022-02-24|5470.69
#2022-02-25|5663.54
#2022-02-28|6020.22
#2022-03-01|6200.87
#2022-03-02|6160.25
#2022-03-03|6155.51
#2022-03-04|6353.15
#2022-03-07|6453.31
#2022-03-08|6171.75
#2022-03-09|6155.11
#2022-03-10|6104.22
#2022-03-11|6017.20
#2022-03-14|6071.47
#2022-03-15|6165.57
#2022-03-16|5828.46
#2022-03-17|5918.93
#2022-03-18|5891.77
#2022-03-21|6087.17
#2022-03-22|6091.37
#2022-03-23|6142.21
#2022-03-24|6204.60
#2022-03-25|6259.12
#2022-03-28|6124.15
#2022-03-29|6067.11
#2022-03-30|6176.03
#2022-03-31|6102.28
#2022-04-01|6176.82
#2022-04-04|6139.23
#2022-04-05|6177.43
#2022-04-06|6256.78
#2022-04-07|6378.88
#2022-04-08|6315.29
#2022-04-11|6328.54
#2022-04-12|6355.07
#2022-04-13|6356.68
#2022-04-14|6368.18
#2022-04-15|6368.18
#2022-04-18|6371.35
#2022-04-19|6329.76
#2022-04-20|6297.28
#2022-04-21|6079.37
#2022-04-22|6118.48
#2022-04-25|6074.21
#2022-04-26|6067.20
#2022-04-27|6070.24
#2022-04-28|6066.37
#2022-04-29|5943.25
#2022-05-02|5928.03
#2022-05-03|5999.53
#2022-05-04|6162.40
#2022-05-05|6140.25
#2022-05-06|6193.95
#2022-05-09|6018.19
#2022-05-10|6001.21
#2022-05-11|5989.18
#2022-05-12|5940.07
#2022-05-13|5966.23
#2022-05-16|6014.33
#2022-05-17|6067.36
#2022-05-18|5972.31
#2022-05-19|5841.38
#2022-05-20|5782.75
#2022-05-23|5908.85
#2022-05-24|6040.09
#2022-05-25|6054.47
#2022-05-26|6063.10
#2022-05-27|6134.07
#2022-05-30|6134.07
#2022-05-31|6067.79
#2022-06-01|6060.39
#2022-06-02|6082.80
#2022-06-03|6152.74
#2022-06-06|6149.53
#2022-06-07|6314.47
#2022-06-08|6149.89
#2022-06-09|6020.65
#2022-06-10|5996.67
#2022-06-13|5887.28
#2022-06-14|5790.27
#2022-06-15|5799.76
#2022-06-16|5668.23
#2022-06-17|5635.41
#2022-06-20|5635.41
#2022-06-21|5849.10
#2022-06-22|5810.65
#2022-06-23|5774.96
#2022-06-24|5895.98
#2022-06-27|5926.67
#2022-06-28|5907.55
#2022-06-29|5890.03
#2022-06-30|6035.21
#2022-07-01|6099.96
#2022-07-04|6099.96
#2022-07-05|5830.30
#2022-07-06|6006.51
#2022-07-07|5979.68
#2022-07-08|5974.37
#2022-07-11|5945.77
#2022-07-12|5854.38
#2022-07-13|5771.90
#2022-07-14|5673.84
#2022-07-15|5690.77
#2022-07-18|5561.04
#2022-07-19|5652.60
#2022-07-20|5680.14
#2022-07-21|5672.40
#2022-07-22|5667.08
#2022-07-25|5714.76
#2022-07-26|5653.83
#2022-07-27|5679.36
#2022-07-28|5801.17
#2022-07-29|5970.92
#2022-08-01|5991.35
#2022-08-02|6076.89
#2022-08-03|6090.72
#2022-08-04|6050.09
#2022-08-05|6023.98
#2022-08-08|5958.40
#2022-08-09|6012.52
#2022-08-10|6038.25
#2022-08-11|6016.39
#2022-08-12|6130.34
#2022-08-15|6205.31
#2022-08-16|6210.84
#2022-08-17|6250.07
#2022-08-18|6238.44
#2022-08-19|6224.63
#2022-08-22|6094.25
#2022-08-23|6095.44
#2022-08-24|6124.63
#2022-08-25|6209.86
#2022-08-26|6096.25
#2022-08-29|6093.39
#2022-08-30|6030.80
#2022-08-31|5980.79
#2022-09-01|5983.30
#2022-09-02|5946.61
#2022-09-05|5946.61
#2022-09-06|5960.12
#2022-09-07|6029.91
#2022-09-08|6035.68
#2022-09-09|6082.07
#2022-09-12|6051.43
#2022-09-13|5883.37
#2022-09-14|6020.66
#2022-09-15|5970.31
#2022-09-16|5975.52
#2022-09-19|6005.78
#2022-09-20|6040.89
#2022-09-21|6031.17
#2022-09-22|6041.48
#2022-09-23|5879.36
#2022-09-26|5808.80
#2022-09-27|5743.20
#2022-09-28|5793.22
#2022-09-29|5641.42
#2022-09-30|5603.45
#2022-10-03|5810.05
#2022-10-04|5919.74
#2022-10-05|5868.65
#2022-10-06|5840.95
#2022-10-07|5916.22
#2022-10-10|6007.77
#2022-10-11|6041.90
#2022-10-12|5866.31
#2022-10-13|5987.24
#2022-10-14|5697.61
#2022-10-17|5838.04
#2022-10-18|6226.75
#2022-10-19|6298.47
#2022-10-20|6321.96
#2022-10-21|6471.71
#2022-10-24|6508.08
#2022-10-25|6536.38
#2022-10-26|6569.83
#2022-10-27|6659.01
#2022-10-28|6768.46
#2022-10-31|6767.01
#2022-11-01|6698.37
#2022-11-02|6632.16
#2022-11-03|6630.57
#2022-11-04|6584.49
#2022-11-07|6678.09
#2022-11-08|6754.93
#2022-11-09|6671.06
#2022-11-10|6724.86
#2022-11-11|6338.48
#2022-11-14|6263.85
#2022-11-15|6385.32
#2022-11-16|6388.09
#2022-11-17|6479.90
#2022-11-18|6526.27
#2022-11-21|6591.04
#2022-11-22|6577.94
#2022-11-23|6587.67
#2022-11-24|6587.67
#2022-11-25|6641.07
#2022-11-28|6600.76
#2022-11-29|6619.83
#2022-11-30|6670.28
#2022-12-01|6645.02
#2022-12-02|6800.34
#2022-12-05|6708.67
#2022-12-06|6602.90
#2022-12-07|6600.00
#2022-12-08|6631.55
#2022-12-09|6571.51
#2022-12-12|6629.15
#2022-12-13|6554.29
#2022-12-14|6610.48
#2022-12-15|6537.31
#2022-12-16|6550.76
#2022-12-19|6518.52
#2022-12-20|6546.33
#2022-12-21|6607.66
#2022-12-22|6510.60
#2022-12-23|6556.41
#2022-12-26|6556.41
#2022-12-27|6594.47
#2022-12-28|6562.14
#2022-12-29|6609.17
#2022-12-30|6617.50
#2023-01-02|6617.50
#2023-01-03|6548.50
#2023-01-04|6480.33
#2023-01-05|6483.61
#2023-01-06|6459.84
#2023-01-09|6261.26
#2023-01-10|6297.06
#2023-01-11|6290.16
#2023-01-12|6261.42
#2023-01-13|6060.27
#2023-01-16|6060.27
#2023-01-17|6021.54
#2023-01-18|5929.35
#2023-01-19|5875.57
#2023-01-20|5935.47
#2023-01-23|5929.71
#2023-01-24|6019.03
#2023-01-25|6023.98
#2023-01-26|5994.86
#2023-01-27|6033.52
#2023-01-30|6046.63
#2023-01-31|6128.10
#2023-02-01|6095.00
#2023-02-02|6051.47
#2023-02-03|6057.70
#2023-02-06|6149.81
#2023-02-07|6153.89
#2023-02-08|6156.17
#2023-02-09|6142.84
#2023-02-10|6280.37
#2023-02-13|6281.51
#2023-02-14|6278.77
#2023-02-15|6255.75
#2023-02-16|6204.51
#2023-02-17|6277.50
#2023-02-20|6277.50
#2023-02-21|6292.05
#2023-02-22|6308.34
#2023-02-23|6275.58
#2023-02-24|6275.37
#2023-02-27|6262.53
#2023-02-28|6213.29
#2023-03-01|6203.10
#2023-03-02|6265.90
#2023-03-03|6272.92
#2023-03-06|6302.25
#2023-03-07|6277.56
#2023-03-08|6228.57
#2023-03-09|6154.57
#2023-03-10|6140.27
#2023-03-13|6124.25
#2023-03-14|6130.52
#2023-03-15|6060.21
#2023-03-16|6087.82
#2023-03-17|5987.47
#2023-03-20|6077.19
#2023-03-21|6091.02
#2023-03-22|5999.41
#2023-03-23|5996.43
#2023-03-24|6096.34
#2023-03-27|6113.46
#2023-03-28|6098.27
#2023-03-29|6139.11
#2023-03-30|6130.09
#2023-03-31|6145.27
#2023-04-03|6280.45
#2023-04-04|6263.64
#2023-04-05|6280.00
#2023-04-06|6270.68
#2023-04-07|6270.68
#2023-04-10|6342.99
#2023-04-11|6260.89
#2023-04-12|6285.02
#2023-04-13|6321.44
#2023-04-14|6283.40
#2023-04-17|6317.12
#2023-04-18|6407.91
#2023-04-19|6355.38
#2023-04-20|6310.81
#2023-04-21|6241.45
#2023-04-24|6226.32
#2023-04-25|6158.54
#2023-04-26|5965.04
#2023-04-27|6029.26
#2023-04-28|6042.55
#2023-05-01|6072.28
#2023-05-02|5920.46
#2023-05-03|5843.91
#2023-05-04|5822.61
#2023-05-05|5882.37
#2023-05-08|5833.37
#2023-05-09|5848.27
#2023-05-10|5859.23
#2023-05-11|5794.58
#2023-05-12|5815.01
#2023-05-15|5825.16
#2023-05-16|5764.17
#2023-05-17|5883.60
#2023-05-18|5860.63
#2023-05-19|5845.82
#2023-05-22|5863.51
#2023-05-23|5814.53
#2023-05-24|5800.25
#2023-05-25|5683.94
#2023-05-26|5748.92
#2023-05-29|5748.92
#2023-05-30|5736.86
#2023-05-31|5710.23
#2023-06-01|5764.84
#2023-06-02|5850.00
#2023-06-05|5858.72
#2023-06-06|5905.30
#2023-06-07|5968.67
#2023-06-08|5993.17
#2023-06-09|5971.28
#2023-06-12|5959.53
#2023-06-13|5914.00
#2023-06-14|5901.54
#2023-06-15|5961.80
#2023-06-16|6019.26
#2023-06-19|6019.26
#2023-06-20|5990.36
#2023-06-21|6074.89
#2023-06-22|6019.85
#2023-06-23|5964.11
#2023-06-26|5905.83
#2023-06-27|5916.39
#2023-06-28|5864.98
#2023-06-29|5969.08
#2023-06-30|6006.04
#2023-07-03|6037.04
#2023-07-04|6037.04
#2023-07-05|6035.39
#2023-07-06|6010.00
#2023-07-07|5981.23
#2023-07-10|5993.95
#2023-07-11|6077.91
#2023-07-12|6026.87
#2023-07-13|6069.31
#2023-07-14|6017.16
#2023-07-17|6075.01
#2023-07-18|5935.73
#2023-07-19|5921.03
#2023-07-20|6003.66
#2023-07-21|5990.39
#2023-07-24|6012.90
#2023-07-25|6019.69
#2023-07-26|6043.30
#2023-07-27|5915.69
#2023-07-28|5957.51
#2023-07-31|5922.48
#2023-08-01|5963.16
#2023-08-02|5944.10
#2023-08-03|5918.47
#2023-08-04|5888.76
#2023-08-07|5929.06
#2023-08-08|5890.67
#2023-08-09|5933.40
#2023-08-10|5895.39
#2023-08-11|5933.66
#2023-08-14|5897.15
#2023-08-15|5806.52
#2023-08-16|5831.79
#2023-08-17|5836.05
#2023-08-18|5869.06
#2023-08-21|5885.41
#2023-08-22|5903.78
#2023-08-23|5898.31
#2023-08-24|5872.33
#2023-08-25|5860.67
#2023-08-28|5881.27
#2023-08-29|5857.28
#2023-08-30|5903.23
#2023-08-31|5884.50
#2023-09-01|5890.07
#2023-09-04|5890.07
#2023-09-05|5822.72
#2023-09-06|5641.18
#2023-09-07|5673.62
#2023-09-08|5623.74
#2023-09-11|5612.05
#2023-09-12|5600.49
#2023-09-13|5638.75
#2023-09-14|5704.97
#2023-09-15|5717.80
#2023-09-18|5784.08
#2023-09-19|5738.67
#2023-09-20|5771.33
#2023-09-21|5684.02
#2023-09-22|5601.38
#2023-09-25|5606.91
#2023-09-26|5577.24
#2023-09-27|5633.19
#2023-09-28|5650.73
#2023-09-29|5639.88
#2023-10-02|5641.49
#2023-10-03|5572.63
#2023-10-04|5491.94
#2023-10-05|5443.48
#2023-10-06|5500.59
#2023-10-09|6025.57
#2023-10-10|5976.78
#2023-10-11|6015.58
#2023-10-12|6000.52
#2023-10-13|6125.76
#2023-10-16|6124.02
#2023-10-17|6116.39
#2023-10-18|6146.85
#2023-10-19|6145.70
#2023-10-20|6079.73
#2023-10-23|6068.00
#2023-10-24|6015.53
#2023-10-25|6132.99
#2023-10-26|6093.21
#2023-10-27|6034.74
#2023-10-30|6051.48
#2023-10-31|6142.59
#2023-11-01|6124.74
#2023-11-02|6204.58
#2023-11-03|6165.87
#2023-11-06|6144.44
#2023-11-07|6125.43
#2023-11-08|6061.59
#2023-11-09|6037.36
#2023-11-10|6082.81
#2023-11-13|6110.86
#2023-11-14|6134.51
#2023-11-15|6121.50
#2023-11-16|6116.35
#2023-11-17|6106.73
#2023-11-20|6116.00
#2023-11-21|6168.96
#2023-11-22|6185.70
#2023-11-23|6185.70
#2023-11-24|6213.81
#2023-11-27|6146.56
#2023-11-28|6165.90
#2023-11-29|6134.72
#2023-11-30|6208.09
#2023-12-01|6262.13
#2023-12-04|6302.13
#2023-12-05|6252.34
#2023-12-06|6291.91
#2023-12-07|6258.70
#2023-12-08|6261.37
#2023-12-11|6308.13
#2023-12-12|6313.47
#2023-12-13|6374.19
#2023-12-14|6238.12
#2023-12-15|6224.10
#2023-12-18|6274.05
#2023-12-19|6281.95
#2023-12-20|6191.52
#2023-12-21|6248.58
#2023-12-22|6275.80
#2023-12-25|6275.80
#2023-12-26|6308.12
#2023-12-27|6308.21
#2023-12-28|6333.62
#2023-12-29|6360.43
#2024-01-01|6360.43
#2024-01-02|6373.27
#2024-01-03|6393.77
#2024-01-04|6365.52
#2024-01-05|6329.68
#2024-01-08|6363.02
#2024-01-09|6314.10
#2024-01-10|6308.19
#2024-01-11|6270.88
#2024-01-12|6418.56
#2024-01-15|6418.56
#2024-01-16|6343.99
#2024-01-17|6317.22
#2024-01-18|6352.48
#2024-01-19|6316.04
#2024-01-22|6319.26
#2024-01-23|6212.57
#2024-01-24|6216.07
#2024-01-25|6145.42
#2024-01-26|6163.65
#2024-01-29|6156.66
#2024-01-30|6218.25
#2024-01-31|6186.03
#2024-02-01|6201.28
#2024-02-02|6162.42
#2024-02-05|6126.71
#2024-02-06|6189.80
#2024-02-07|6241.30
#2024-02-08|6213.83
#2024-02-09|6231.84
#2024-02-12|6230.81
#2024-02-13|6179.24
#2024-02-14|6153.21
#2024-02-15|6201.89
#2024-02-16|6209.80
#2024-02-19|6209.80
#2024-02-20|6217.00
#2024-02-21|6279.93
#2024-02-22|6278.73
#2024-02-23|6320.82
#2024-02-26|6289.45
#2024-02-27|6297.12
#2024-02-28|6319.63
#2024-02-29|6302.97
#2024-03-01|6258.25
#2024-03-04|6345.82
#2024-03-05|6325.29
#2024-03-06|6350.36
#2024-03-07|6304.85
#2024-03-08|6333.22
#2024-03-11|6348.29
#2024-03-12|6351.86
#2024-03-13|6360.60
#2024-03-14|6366.66
#2024-03-15|6366.78
#2024-03-18|6361.23
#2024-03-19|6414.21
#2024-03-20|6462.69
#2024-03-21|6463.14
#2024-03-22|6476.33
#2024-03-25|6466.73
#2024-03-26|6461.05
#2024-03-27|6570.88
#2024-03-28|6570.66
#2024-03-29|6570.66
#2024-04-01|6570.65
#2024-04-02|6537.33
#2024-04-03|6480.24
#2024-04-04|6551.69
#2024-04-05|6551.45
#2024-04-08|6527.46
#2024-04-09|6461.14
#2024-04-10|6498.99
#2024-04-11|6480.79
#2024-04-12|6467.68
#2024-04-15|6450.08
#2024-04-16|6445.60
#2024-04-17|6459.93
#2024-04-18|6469.10
#2024-04-19|6578.09
#2024-04-22|6618.76
#2024-04-23|6630.85
#2024-04-24|6556.92
#2024-04-25|6653.69
#2024-04-26|6634.50
#2024-04-29|6717.66
#2024-04-30|6683.51
#2024-05-01|6658.27
#2024-05-02|6631.57
#2024-05-03|6612.93
#2024-05-06|6645.86
#2024-05-07|6699.71
#2024-05-08|6685.61
#2024-05-09|6737.31
#2024-05-10|6747.76
#2024-05-13|6749.73
#2024-05-14|6728.01
#2024-05-15|6703.26
#2024-05-16|6717.67
#2024-05-17|6748.66
#2024-05-20|6756.51
#2024-05-21|6760.75
#2024-05-22|6783.58
#2024-05-23|6726.82
#2024-05-24|6749.36
#2024-05-27|6749.36
#2024-05-28|6633.88
#2024-05-29|6535.03
#2024-05-30|6610.97
#2024-05-31|6720.34
#2024-06-03|6710.82
#2024-06-04|6712.49
#2024-06-05|6674.98
#2024-06-06|6686.28
#2024-06-07|6683.24
#2024-06-10|6626.05
#2024-06-11|6563.95
#2024-06-12|6539.97
#2024-06-13|6514.59
#2024-06-14|6504.46
#2024-06-17|6551.97
#2024-06-18|6575.75
#2024-06-19|6575.75
#2024-06-20|6655.46
#2024-06-21|6651.69
#2024-06-24|6669.87
#2024-06-25|6620.66
#2024-06-26|6616.01
#2024-06-27|6614.69
#2024-06-28|6609.59
#2024-07-01|6578.72
#2024-07-02|6576.89
#2024-07-03|6576.22
#2024-07-04|6576.22
#2024-07-05|6532.24
#2024-07-08|6516.00
#2024-07-09|6480.76
#2024-07-10|6512.50
#2024-07-11|6553.90
#2024-07-12|6574.15
#2024-07-15|6597.28
#2024-07-16|6694.18
#2024-07-17|6744.93
#2024-07-18|6748.34
#2024-07-19|6694.72
#2024-07-22|6724.98
#2024-07-23|6911.05
#2024-07-24|6916.14
#2024-07-25|7105.81
#2024-07-26|7096.36
#2024-07-29|7077.66
#2024-07-30|7196.19
#2024-07-31|7241.94
#2024-08-01|7287.54
#2024-08-02|7288.60
#2024-08-05|7212.61
#2024-08-06|7164.06
#2024-08-07|7226.65
#2024-08-08|7285.78
#2024-08-09|7299.20
#2024-08-12|7343.61
#2024-08-13|7361.72
#2024-08-14|7392.70
#2024-08-15|7387.46
#2024-08-16|7408.31
#2024-08-19|7395.13
#2024-08-20|7395.80
#2024-08-21|7365.61
#2024-08-22|7393.53
#2024-08-23|7367.52
#2024-08-26|7383.34
#2024-08-27|7397.10
#2024-08-28|7466.26
#2024-08-29|7515.02
#2024-08-30|7555.79
#2024-09-02|7555.79
#2024-09-03|7533.92
#2024-09-04|7579.97
#2024-09-05|7533.41
#2024-09-06|7463.08
#2024-09-09|7608.39
#2024-09-10|7569.92
#2024-09-11|7507.71
#2024-09-12|7534.64
#2024-09-13|7578.86
#2024-09-16|7624.53
#2024-09-17|7560.32
#2024-09-18|7546.15
#2024-09-19|7563.63
#2024-09-20|7633.85
#2024-09-23|7732.58
#2024-09-24|7678.93
#2024-09-25|7645.78
#2024-09-26|7616.30
#2024-09-27|7663.41
#2024-09-30|7703.87
#2024-10-01|7921.01
#2024-10-02|7879.30
#2024-10-03|7857.35
#2024-10-04|7859.44
#2024-10-07|7824.82
#2024-10-08|7830.19
#2024-10-09|7827.24
#2024-10-10|7753.37
#2024-10-11|7836.92
#2024-10-14|7914.62
#2024-10-15|7837.52
#2024-10-16|7934.89
#2024-10-17|7927.00
#2024-10-18|7951.64
#2024-10-21|7958.52
#2024-10-22|7694.51
#2024-10-23|7643.91
#2024-10-24|7603.30
#2024-10-25|7621.70
#2024-10-28|7548.38
#2024-10-29|7451.12
#2024-10-30|7449.56
#2024-10-31|7411.30
#2024-11-01|7409.22
#2024-11-04|7400.35
#2024-11-05|7472.16
#2024-11-06|7626.57
#2024-11-07|7596.99
#2024-11-08|7738.69
#2024-11-11|7828.57
#2024-11-12|7774.23
#2024-11-13|7705.48
#2024-11-14|7352.34
#2024-11-15|7277.63
#2024-11-18|7219.49
#2024-11-19|7206.38
#2024-11-20|7215.26
#2024-11-21|7278.06
#2024-11-22|7298.42
#2024-11-25|7115.35
#2024-11-26|7147.34
#2024-11-27|7173.94
#2024-11-28|7173.94
#2024-11-29|7210.05
#2024-12-02|7101.87
#2024-12-03|7078.63
#2024-12-04|7089.89
#2024-12-05|7042.51
#2024-12-06|6964.32
#2024-12-09|6931.69
#2024-12-10|6960.15
#2024-12-11|6859.63
#2024-12-12|6802.93
#2024-12-13|6782.97
#2024-12-16|6787.97
#2024-12-17|6754.99
#2024-12-18|6633.70
#2024-12-19|6590.38
#2024-12-20|6682.26
#2024-12-23|6668.20
#2024-12-24|6695.34
#2024-12-25|6695.34
#2024-12-26|6715.74
#2024-12-27|6698.59
#2024-12-30|6621.57
#2024-12-31|6650.67
#2025-01-01|6650.67
#2025-01-02|6599.40
#2025-01-03|6620.28
#2025-01-06|6437.25
#2025-01-07|6422.25
#2025-01-08|6508.46
#2025-01-09|6508.46
#2025-01-10|6484.23
#2025-01-13|6660.58
#2025-01-14|6690.57
#2025-01-15|6680.57
#2025-01-16|6759.10
#2025-01-17|6773.68
#2025-01-20|6773.68
#2025-01-21|6982.45
#2025-01-22|6909.17
#2025-01-23|6886.44
#2025-01-24|6858.20
#2025-01-27|6950.84
#2025-01-28|6560.84
#2025-01-29|6453.45
#2025-01-30|6522.89
#2025-01-31|6553.89
#2025-02-03|6514.29
#2025-02-04|6484.40
#2025-02-05|6431.10
#2025-02-06|6377.09
#2025-02-07|6354.35
#2025-02-10|6412.59
#2025-02-11|6414.62
#2025-02-12|6305.09
#2025-02-13|6179.65
#2025-02-14|6028.19
#2025-02-17|6028.19
#2025-02-18|6062.38
#2025-02-19|6066.93
#2025-02-20|6123.05
#2025-02-21|6167.08
#2025-02-24|6194.00
#2025-02-25|6313.72
#2025-02-26|6244.75
#2025-02-27|6313.44
#2025-02-28|6351.62
#2025-03-03|6430.56
#2025-03-04|6359.76
#2025-03-05|6546.49
#2025-03-06|6578.36
#2025-03-07|6750.65
#2025-03-10|6807.06
#2025-03-11|6675.44
#2025-03-12|6534.15
#2025-03-13|6635.95
#2025-03-14|6612.73
#2025-03-17|6665.79
#2025-03-18|6685.15
#2025-03-19|6702.93
#2025-03-20|6647.91
#2025-03-21|6480.63
#2025-03-24|6512.15
#2025-03-25|6600.99
#2025-03-26|6597.69
#2025-03-27|6591.52
#2025-03-28|6538.95
#2025-03-31|6573.59
#2025-04-01|6619.38
#2025-04-02|6681.64
#2025-04-03|6629.36
#2025-04-04|6240.59
#2025-04-07|6212.78
#2025-04-08|6341.67
#2025-04-09|6714.41
#2025-04-10|6717.21
#2025-04-11|6908.29
#2025-04-14|6939.70
#2025-04-15|6884.67
#2025-04-16|6923.24
#2025-04-17|6844.09
#2025-04-18|6844.09
#2025-04-21|6733.87
#2025-04-22|6598.01
#2025-04-23|6618.94
#2025-04-24|6660.72
#2025-04-25|6762.24
#2025-04-28|6791.22
#2025-04-29|6808.93
#2025-04-30|6829.45
#2025-05-01|6838.31
#2025-05-02|6846.16
#2025-05-05|6826.25
#2025-05-06|6746.40
#2025-05-07|6758.03
#2025-05-08|6915.74
#2025-05-09|6903.89
#2025-05-12|6928.80
#2025-05-13|6871.06
#2025-05-14|6777.87
#2025-05-15|6957.03
#2025-05-16|7014.79
#2025-05-19|7052.40
#2025-05-20|7082.15
#2025-05-21|7022.44
#2025-05-22|7022.44
#2025-05-23|7004.70
#2025-05-26|7004.70
#2025-05-27|7137.97
#2025-05-28|7070.05
#2025-05-29|7071.87
#2025-05-30|7180.56
#2025-06-02|7169.10
#2025-06-03|7194.76
#2025-06-04|7237.35
#2025-06-05|7217.20
#2025-06-06|7262.73
#2025-06-09|7259.91
#2025-06-10|7198.89
#2025-06-11|7122.80
#2025-06-12|7238.31
#2025-06-13|7424.39
#2025-06-16|7224.36
#2025-06-17|7318.67
#2025-06-18|7208.30
#2025-06-19|7208.30
#2025-06-20|7240.80
#2025-06-23|7288.58
#2025-06-24|7180.90
#2025-06-25|7195.38
#2025-06-26|7267.33
#2025-06-27|7292.23
#2025-06-30|7363.96
#2025-07-01|7322.38
#2025-07-02|7293.86
#2025-07-03|7359.34
#2025-07-04|7359.34
#2025-07-07|7414.06
#2025-07-08|7369.72
#2025-07-09|7427.77
#2025-07-10|7355.50
#2025-07-11|7359.63
#2025-07-14|7463.72
#2025-07-15|7402.91
#2025-07-16|7416.54
#2025-07-17|7428.75
#2025-07-18|7397.84
#2025-07-21|7347.49
#2025-07-22|7199.16
#2025-07-23|7349.31
#2025-07-24|7359.38
#2025-07-25|7392.60
#2025-07-28|7388.12
#2025-07-29|7401.12
#2025-07-30|7417.52
#2025-07-31|7449.74
#2025-08-01|7463.66
#2025-08-04|7499.97
#2025-08-05|7723.91
#2025-08-06|7750.62
#2025-08-07|7714.68
#2025-08-08|7620.18
#2025-08-11|7588.98
#2025-08-12|7530.92
#2025-08-13|7601.64
#2025-08-14|7549.66
#2025-08-15|7545.51
#2025-08-18|7626.77
#2025-08-19|7595.58
#2025-08-20|7660.25
#2025-08-21|7678.21
#2025-08-22|7679.46
#2025-08-25|7669.38
#2025-08-26|7750.58
#2025-08-27|7743.13
#2025-08-28|7772.66
#2025-08-29|7720.78
#2025-09-01|7720.78
#2025-09-02|7703.95
#2025-09-03|7619.33
#2025-09-04|7659.25
#2025-09-05|7696.77
#2025-09-08|7700.42
#2025-09-09|7629.58
#2025-09-10|7736.77
#2025-09-11|7836.33
#2025-09-12|7804.36
#2025-09-15|7830.85
#2025-09-16|7838.39
#2025-09-17|7813.84
#2025-09-18|7829.65
#2025-09-19|7838.75
#2025-09-22|7879.60
#2025-09-23|7924.96
#2025-09-24|7816.17
#2025-09-25|7850.62
#2025-09-26|7931.23
#2025-09-29|7985.12
#2025-09-30|8141.86
#2025-10-01|8101.56
#2025-10-02|8103.09
#2025-10-03|8150.87
#2025-10-06|8267.83
#2025-10-07|8227.64
#2025-10-08|8341.64
#2025-10-09|8263.81
#2025-10-10|8102.28
#2025-10-13|8106.42
#2025-10-14|8155.49
#2025-10-15|7928.81
#2025-10-16|7856.13
#2025-10-17|7884.19
#2025-10-20|8032.97
#2025-10-21|8008.35
#2025-10-22|7954.68
#2025-10-23|8041.28
#2025-10-24|8108.55
#2025-10-27|8119.33
#2025-10-28|8069.52
#2025-10-29|8028.05
#2025-10-30|8037.53
#2025-10-31|8028.17
#2025-11-03|7956.01
#2025-11-04|7935.15
#2025-11-05|7736.19
#2025-11-06|7614.94
#2025-11-07|7630.75
#2025-11-10|7595.70
#2025-11-11|7642.57
#2025-11-12|7594.93
#2025-11-13|7497.51
#2025-11-14|7546.05
#2025-11-17|7550.27
#2025-11-18|7554.16
#2025-11-19|7530.40
#2025-11-20|7487.38
#2025-11-21|7434.99
#2025-11-24|7368.17
#2025-11-25|7411.19
#2025-11-26|7414.07
#2025-11-27|7414.07
#2025-11-28|7474.77
#2025-12-01|7243.63
#2025-12-02|7292.00
#2025-12-03|7368.56
#2025-12-04|7415.80
#2025-12-05|7393.52
#2025-12-08|7478.28
#2025-12-09|7442.96
#2025-12-10|7568.71
#2025-12-11|7645.43
#2025-12-12|7639.88
#2025-12-15|7679.72
#2025-12-16|7592.28
#2025-12-17|7540.36
#2025-12-18|7545.03
#2025-12-19|7665.78
#2025-12-22|7824.03
#2025-12-23|7793.94
#2025-12-24|7825.52
#2025-12-25|7825.52
#2025-12-26|7764.80
#2025-12-29|7776.89
#2025-12-30|7743.23
#2025-12-31|7681.59
#2026-01-01|7681.59
#2026-01-02|7856.60
#2026-01-05|8132.03
#2026-01-06|8276.98
#2026-01-07|7954.90
#2026-01-08|8172.26
#2026-01-09|8446.59
#2026-01-12|8571.33
#2026-01-13|8625.87
#2026-01-14|8772.14
#2026-01-15|8820.45
#2026-01-16|8893.93
#2026-01-19|8893.93
#2026-01-20|8752.62
#2026-01-21|8854.13
#2026-01-22|8937.43
#2026-01-23|8921.11
#2026-01-26|8830.29
#2026-01-27|8990.87
#2026-01-28|8878.67
#2026-01-29|8902.74
#2026-01-30|8870.02
#2026-02-02|8786.27
#2026-02-03|8877.05
#2026-02-04|8623.56
#2026-02-05|8627.33
#2026-02-06|8825.04
#2026-02-09|8901.55
#2026-02-10|8818.42
#2026-02-11|8692.65
#2026-02-12|8750.07
#2026-02-13|8891.70
#2026-02-16|8891.70
#2026-02-17|8852.70
#2026-02-18|8972.79
#2026-02-19|9154.25
#2026-02-20|9041.21
#2026-02-23|9028.58
#2026-02-24|9093.20
#2026-02-25|8979.75
#2026-02-26|9109.55
#2026-02-27|9281.40
#2026-03-02|9641.73
#2026-03-03|9548.26
#2026-03-04|9512.90
#2026-03-05|9370.06
#2026-03-06|9542.88
#2026-03-09|9465.45
#2026-03-10|9253.34
#2026-03-11|9219.26
#2026-03-12|9200.22
#2026-03-13|9138.07
#2026-03-16|9170.56
#2026-03-17|9141.53
#2026-03-18|9158.21
#2026-03-19|9058.91
#2026-03-20|8921.47