Table Data - Nasdaq US Mid Cap Medical Supplies Net Total Return Index
| Title | Nasdaq US Mid Cap Medical Supplies Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM20102015N |
| 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 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSM20102015N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1049.92 |
| 2012-12-04 | 1047.15 |
| 2012-12-05 | 1049.25 |
| 2012-12-06 | 1047.96 |
| 2012-12-07 | 1052.38 |
| 2012-12-10 | 1060.17 |
| 2012-12-11 | 1072.55 |
| 2012-12-12 | 1069.66 |
| 2012-12-13 | 1064.43 |
| 2012-12-14 | 1065.93 |
| 2012-12-17 | 1074.78 |
| 2012-12-18 | 1083.37 |
| 2012-12-19 | 1080.10 |
| 2012-12-20 | 1083.31 |
| 2012-12-21 | 1080.66 |
| 2012-12-24 | 1079.31 |
| 2012-12-25 | . |
| 2012-12-26 | 1063.94 |
| 2012-12-27 | 1063.72 |
| 2012-12-28 | 1054.93 |
| 2012-12-31 | 1066.36 |
| 2013-01-01 | . |
| 2013-01-02 | 1088.69 |
| 2013-01-03 | 1092.71 |
| 2013-01-04 | 1095.52 |
| 2013-01-07 | 1101.94 |
| 2013-01-08 | 1098.90 |
| 2013-01-09 | 1113.16 |
| 2013-01-10 | 1116.79 |
| 2013-01-11 | 1107.54 |
| 2013-01-14 | 1111.81 |
| 2013-01-15 | 1107.49 |
| 2013-01-16 | 1106.58 |
| 2013-01-17 | 1116.26 |
| 2013-01-18 | 1120.31 |
| 2013-01-21 | . |
| 2013-01-22 | 1131.53 |
| 2013-01-23 | 1131.96 |
| 2013-01-24 | 1146.31 |
| 2013-01-25 | 1163.67 |
| 2013-01-28 | 1160.27 |
| 2013-01-29 | 1155.83 |
| 2013-01-30 | 1151.90 |
| 2013-01-31 | 1155.49 |
| 2013-02-01 | 1165.27 |
| 2013-02-04 | 1154.50 |
| 2013-02-05 | 1156.45 |
| 2013-02-06 | 1160.11 |
| 2013-02-07 | 1157.46 |
| 2013-02-08 | 1165.83 |
| 2013-02-11 | 1168.46 |
| 2013-02-12 | 1170.42 |
| 2013-02-13 | 1163.25 |
| 2013-02-14 | 1158.20 |
| 2013-02-15 | 1157.72 |
| 2013-02-18 | . |
| 2013-02-19 | 1165.25 |
| 2013-02-20 | 1151.88 |
| 2013-02-21 | 1134.54 |
| 2013-02-22 | 1145.04 |
| 2013-02-25 | 1135.35 |
| 2013-02-26 | 1139.64 |
| 2013-02-27 | 1152.39 |
| 2013-02-28 | 1154.27 |
| 2013-03-01 | 1147.32 |
| 2013-03-04 | 1148.08 |
| 2013-03-05 | 1167.05 |
| 2013-03-06 | 1163.66 |
| 2013-03-07 | 1160.73 |
| 2013-03-08 | 1173.24 |
| 2013-03-11 | 1173.41 |
| 2013-03-12 | 1173.04 |
| 2013-03-13 | 1171.46 |
| 2013-03-14 | 1178.03 |
| 2013-03-15 | 1169.96 |
| 2013-03-18 | 1159.94 |
| 2013-03-19 | 1164.00 |
| 2013-03-20 | 1175.17 |
| 2013-03-21 | 1164.62 |
| 2013-03-22 | 1170.81 |
| 2013-03-25 | 1169.07 |
| 2013-03-26 | 1178.74 |
| 2013-03-27 | 1180.63 |
| 2013-03-28 | 1192.27 |
| 2013-03-29 | . |
| 2013-04-01 | 1183.11 |
| 2013-04-02 | 1180.20 |
| 2013-04-03 | 1162.58 |
| 2013-04-04 | 1168.85 |
| 2013-04-05 | 1156.33 |
| 2013-04-08 | 1165.21 |
| 2013-04-09 | 1163.85 |
| 2013-04-10 | 1178.35 |
| 2013-04-11 | 1184.95 |
| 2013-04-12 | 1175.36 |
| 2013-04-15 | 1152.80 |
| 2013-04-16 | 1170.52 |
| 2013-04-17 | 1152.26 |
| 2013-04-18 | 1146.58 |
| 2013-04-19 | 1161.67 |
| 2013-04-22 | 1152.62 |
| 2013-04-23 | 1151.95 |
| 2013-04-24 | 1142.99 |
| 2013-04-25 | 1149.97 |
| 2013-04-26 | 1146.48 |
| 2013-04-29 | 1155.45 |
| 2013-04-30 | 1154.67 |
| 2013-05-01 | 1139.53 |
| 2013-05-02 | 1140.89 |
| 2013-05-03 | 1152.06 |
| 2013-05-06 | 1165.58 |
| 2013-05-07 | 1167.85 |
| 2013-05-08 | 1184.06 |
| 2013-05-09 | 1177.74 |
| 2013-05-10 | 1192.57 |
| 2013-05-13 | 1189.86 |
| 2013-05-14 | 1196.79 |
| 2013-05-15 | 1189.77 |
| 2013-05-16 | 1181.92 |
| 2013-05-17 | 1185.95 |
| 2013-05-20 | 1184.99 |
| 2013-05-21 | 1189.28 |
| 2013-05-22 | 1164.23 |
| 2013-05-23 | 1167.87 |
| 2013-05-24 | 1163.05 |
| 2013-05-27 | . |
| 2013-05-28 | 1176.87 |
| 2013-05-29 | 1165.70 |
| 2013-05-30 | 1178.18 |
| 2013-05-31 | 1173.92 |
| 2013-06-03 | 1178.09 |
| 2013-06-04 | 1173.15 |
| 2013-06-05 | 1157.05 |
| 2013-06-06 | 1165.61 |
| 2013-06-07 | 1187.89 |
| 2013-06-10 | 1196.62 |
| 2013-06-11 | 1192.41 |
| 2013-06-12 | 1189.09 |
| 2013-06-13 | 1200.89 |
| 2013-06-14 | 1196.33 |
| 2013-06-17 | 1209.38 |
| 2013-06-18 | 1207.54 |
| 2013-06-19 | 1187.55 |
| 2013-06-20 | 1159.25 |
| 2013-06-21 | 1167.08 |
| 2013-06-24 | 1160.31 |
| 2013-06-25 | 1162.96 |
| 2013-06-26 | 1166.73 |
| 2013-06-27 | 1171.40 |
| 2013-06-28 | 1174.47 |
| 2013-07-01 | 1188.17 |
| 2013-07-02 | 1183.01 |
| 2013-07-03 | 1179.85 |
| 2013-07-04 | . |
| 2013-07-05 | 1198.62 |
| 2013-07-08 | 1199.29 |
| 2013-07-09 | 1200.10 |
| 2013-07-10 | 1206.22 |
| 2013-07-11 | 1220.37 |
| 2013-07-12 | 1228.66 |
| 2013-07-15 | 1233.87 |
| 2013-07-16 | 1225.71 |
| 2013-07-17 | 1228.76 |
| 2013-07-18 | 1241.27 |
| 2013-07-19 | 1263.79 |
| 2013-07-22 | 1277.18 |
| 2013-07-23 | 1278.22 |
| 2013-07-24 | 1270.53 |
| 2013-07-25 | 1273.62 |
| 2013-07-26 | 1269.87 |
| 2013-07-29 | 1269.05 |
| 2013-07-30 | 1266.04 |
| 2013-07-31 | 1280.51 |
| 2013-08-01 | 1297.69 |
| 2013-08-02 | 1293.09 |
| 2013-08-05 | 1291.41 |
| 2013-08-06 | 1287.98 |
| 2013-08-07 | 1283.97 |
| 2013-08-08 | 1293.01 |
| 2013-08-09 | 1291.23 |
| 2013-08-12 | 1294.71 |
| 2013-08-13 | 1298.67 |
| 2013-08-14 | 1292.74 |
| 2013-08-15 | 1273.44 |
| 2013-08-16 | 1270.26 |
| 2013-08-19 | 1269.38 |
| 2013-08-20 | 1280.02 |
| 2013-08-21 | 1271.20 |
| 2013-08-22 | 1279.73 |
| 2013-08-23 | 1280.05 |
| 2013-08-26 | 1280.84 |
| 2013-08-27 | 1261.50 |
| 2013-08-28 | 1259.93 |
| 2013-08-29 | 1262.05 |
| 2013-08-30 | 1251.79 |
| 2013-09-02 | . |
| 2013-09-03 | 1253.63 |
| 2013-09-04 | 1264.58 |
| 2013-09-05 | 1265.97 |
| 2013-09-06 | 1266.27 |
| 2013-09-09 | 1282.40 |
| 2013-09-10 | 1287.27 |
| 2013-09-11 | 1294.53 |
| 2013-09-12 | 1283.26 |
| 2013-09-13 | 1278.75 |
| 2013-09-16 | 1289.10 |
| 2013-09-17 | 1297.59 |
| 2013-09-18 | 1297.00 |
| 2013-09-19 | 1289.58 |
| 2013-09-20 | 1285.75 |
| 2013-09-23 | 1280.81 |
| 2013-09-24 | 1279.46 |
| 2013-09-25 | 1272.34 |
| 2013-09-26 | 1276.97 |
| 2013-09-27 | 1281.36 |
| 2013-09-30 | 1284.02 |
| 2013-10-01 | 1303.36 |
| 2013-10-02 | 1303.93 |
| 2013-10-03 | 1292.78 |
| 2013-10-04 | 1298.66 |
| 2013-10-07 | 1289.28 |
| 2013-10-08 | 1280.81 |
| 2013-10-09 | 1292.49 |
| 2013-10-10 | 1301.90 |
| 2013-10-11 | 1318.94 |
| 2013-10-14 | 1327.50 |
| 2013-10-15 | 1317.00 |
| 2013-10-16 | 1330.78 |
| 2013-10-17 | 1340.77 |
| 2013-10-18 | 1366.29 |
| 2013-10-21 | 1371.25 |
| 2013-10-22 | 1366.98 |
| 2013-10-23 | 1370.99 |
| 2013-10-24 | 1362.12 |
| 2013-10-25 | 1361.22 |
| 2013-10-28 | 1354.35 |
| 2013-10-29 | 1359.90 |
| 2013-10-30 | 1353.18 |
| 2013-10-31 | 1351.89 |
| 2013-11-01 | 1347.96 |
| 2013-11-04 | 1354.08 |
| 2013-11-05 | 1342.85 |
| 2013-11-06 | 1344.44 |
| 2013-11-07 | 1340.15 |
| 2013-11-08 | 1353.57 |
| 2013-11-11 | 1359.38 |
| 2013-11-12 | 1338.47 |
| 2013-11-13 | 1340.94 |
| 2013-11-14 | 1340.69 |
| 2013-11-15 | 1350.11 |
| 2013-11-18 | 1339.93 |
| 2013-11-19 | 1345.21 |
| 2013-11-20 | 1339.33 |
| 2013-11-21 | 1355.60 |
| 2013-11-22 | 1355.21 |
| 2013-11-25 | 1352.89 |
| 2013-11-26 | 1349.73 |
| 2013-11-27 | 1354.77 |
| 2013-11-28 | . |
| 2013-11-29 | 1351.70 |
| 2013-12-02 | 1351.56 |
| 2013-12-03 | 1350.52 |
| 2013-12-04 | 1344.28 |
| 2013-12-05 | 1346.89 |
| 2013-12-06 | 1346.64 |
| 2013-12-09 | 1335.24 |
| 2013-12-10 | 1331.28 |
| 2013-12-11 | 1312.06 |
| 2013-12-12 | 1308.11 |
| 2013-12-13 | 1311.99 |
| 2013-12-16 | 1323.22 |
| 2013-12-17 | 1326.64 |
| 2013-12-18 | 1338.55 |
| 2013-12-19 | 1337.75 |
| 2013-12-20 | 1352.35 |
| 2013-12-23 | 1358.63 |
| 2013-12-24 | 1360.96 |
| 2013-12-25 | . |
| 2013-12-26 | 1355.26 |
| 2013-12-27 | 1356.70 |
| 2013-12-30 | 1355.07 |
| 2013-12-31 | 1353.52 |
| 2014-01-01 | . |
| 2014-01-02 | 1342.32 |
| 2014-01-03 | 1354.26 |
| 2014-01-06 | 1345.68 |
| 2014-01-07 | 1367.28 |
| 2014-01-08 | 1371.55 |
| 2014-01-09 | 1383.98 |
| 2014-01-10 | 1386.12 |
| 2014-01-13 | 1371.73 |
| 2014-01-14 | 1393.71 |
| 2014-01-15 | 1408.19 |
| 2014-01-16 | 1416.48 |
| 2014-01-17 | 1402.16 |
| 2014-01-20 | . |
| 2014-01-21 | 1402.39 |
| 2014-01-22 | 1388.98 |
| 2014-01-23 | 1384.57 |
| 2014-01-24 | 1354.58 |
| 2014-01-27 | 1337.62 |
| 2014-01-28 | 1345.77 |
| 2014-01-29 | 1339.00 |
| 2014-01-30 | 1352.21 |
| 2014-01-31 | 1350.61 |
| 2014-02-03 | 1299.18 |
| 2014-02-04 | 1315.97 |
| 2014-02-05 | 1327.01 |
| 2014-02-06 | 1323.95 |
| 2014-02-07 | 1340.29 |
| 2014-02-10 | 1351.30 |
| 2014-02-11 | 1362.31 |
| 2014-02-12 | 1359.00 |
| 2014-02-13 | 1365.83 |
| 2014-02-14 | 1363.88 |
| 2014-02-17 | . |
| 2014-02-18 | 1373.65 |
| 2014-02-19 | 1359.52 |
| 2014-02-20 | 1375.29 |
| 2014-02-21 | 1376.01 |
| 2014-02-24 | 1382.81 |
| 2014-02-25 | 1379.17 |
| 2014-02-26 | 1379.83 |
| 2014-02-27 | 1385.88 |
| 2014-02-28 | 1388.61 |
| 2014-03-03 | 1377.66 |
| 2014-03-04 | 1405.04 |
| 2014-03-05 | 1408.19 |
| 2014-03-06 | 1412.93 |
| 2014-03-07 | 1432.46 |
| 2014-03-10 | 1426.94 |
| 2014-03-11 | 1423.83 |
| 2014-03-12 | 1427.79 |
| 2014-03-13 | 1402.36 |
| 2014-03-14 | 1401.87 |
| 2014-03-17 | 1405.55 |
| 2014-03-18 | 1420.54 |
| 2014-03-19 | 1420.57 |
| 2014-03-20 | 1417.70 |
| 2014-03-21 | 1403.07 |
| 2014-03-24 | 1390.48 |
| 2014-03-25 | 1395.06 |
| 2014-03-26 | 1389.64 |
| 2014-03-27 | 1372.42 |
| 2014-03-28 | 1372.90 |
| 2014-03-31 | 1405.88 |
| 2014-04-01 | 1419.09 |
| 2014-04-02 | 1428.79 |
| 2014-04-03 | 1430.78 |
| 2014-04-04 | 1410.27 |
| 2014-04-07 | 1386.74 |
| 2014-04-08 | 1391.86 |
| 2014-04-09 | 1412.21 |
| 2014-04-10 | 1369.69 |
| 2014-04-11 | 1344.26 |
| 2014-04-14 | 1375.17 |
| 2014-04-15 | 1379.41 |
| 2014-04-16 | 1385.68 |
| 2014-04-17 | 1392.81 |
| 2014-04-18 | . |
| 2014-04-21 | 1385.59 |
| 2014-04-22 | 1389.64 |
| 2014-04-23 | 1386.81 |
| 2014-04-24 | 1383.86 |
| 2014-04-25 | 1374.55 |
| 2014-04-28 | 1381.56 |
| 2014-04-29 | 1388.46 |
| 2014-04-30 | 1391.68 |
| 2014-05-01 | 1413.27 |
| 2014-05-02 | 1416.17 |
| 2014-05-05 | 1429.66 |
| 2014-05-06 | 1425.05 |
| 2014-05-07 | 1432.81 |
| 2014-05-08 | 1428.35 |
| 2014-05-09 | 1445.90 |
| 2014-05-12 | 1467.19 |
| 2014-05-13 | 1455.78 |
| 2014-05-14 | 1444.38 |
| 2014-05-15 | 1434.48 |
| 2014-05-16 | 1442.19 |
| 2014-05-19 | 1449.40 |
| 2014-05-20 | 1429.47 |
| 2014-05-21 | 1439.33 |
| 2014-05-22 | 1426.43 |
| 2014-05-23 | 1429.57 |
| 2014-05-26 | . |
| 2014-05-27 | 1432.83 |
| 2014-05-28 | 1428.11 |
| 2014-05-29 | 1436.28 |
| 2014-05-30 | 1437.96 |
| 2014-06-02 | 1439.69 |
| 2014-06-03 | 1440.78 |
| 2014-06-04 | 1445.86 |
| 2014-06-05 | 1450.80 |
| 2014-06-06 | 1457.53 |
| 2014-06-09 | 1461.01 |
| 2014-06-10 | 1455.16 |
| 2014-06-11 | 1456.84 |
| 2014-06-12 | 1438.11 |
| 2014-06-13 | 1429.09 |
| 2014-06-16 | 1437.64 |
| 2014-06-17 | 1459.11 |
| 2014-06-18 | 1465.98 |
| 2014-06-19 | 1473.32 |
| 2014-06-20 | 1486.98 |
| 2014-06-23 | 1486.27 |
| 2014-06-24 | 1481.10 |
| 2014-06-25 | 1493.21 |
| 2014-06-26 | 1493.57 |
| 2014-06-27 | 1499.84 |
| 2014-06-30 | 1488.77 |
| 2014-07-01 | 1526.60 |
| 2014-07-02 | 1522.71 |
| 2014-07-03 | 1529.10 |
| 2014-07-04 | . |
| 2014-07-07 | 1510.44 |
| 2014-07-08 | 1496.95 |
| 2014-07-09 | 1509.70 |
| 2014-07-10 | 1507.38 |
| 2014-07-11 | 1511.81 |
| 2014-07-14 | 1509.63 |
| 2014-07-15 | 1503.30 |
| 2014-07-16 | 1497.33 |
| 2014-07-17 | 1474.71 |
| 2014-07-18 | 1489.09 |
| 2014-07-21 | 1484.87 |
| 2014-07-22 | 1499.48 |
| 2014-07-23 | 1509.72 |
| 2014-07-24 | 1515.30 |
| 2014-07-25 | 1508.72 |
| 2014-07-28 | 1514.12 |
| 2014-07-29 | 1508.74 |
| 2014-07-30 | 1545.00 |
| 2014-07-31 | 1520.61 |
| 2014-08-01 | 1519.83 |
| 2014-08-04 | 1519.18 |
| 2014-08-05 | 1518.19 |
| 2014-08-06 | 1520.52 |
| 2014-08-07 | 1515.55 |
| 2014-08-08 | 1527.18 |
| 2014-08-11 | 1523.50 |
| 2014-08-12 | 1520.26 |
| 2014-08-13 | 1543.73 |
| 2014-08-14 | 1548.39 |
| 2014-08-15 | 1542.24 |
| 2014-08-18 | 1554.54 |
| 2014-08-19 | 1562.06 |
| 2014-08-20 | 1554.66 |
| 2014-08-21 | 1555.09 |
| 2014-08-22 | 1552.75 |
| 2014-08-25 | 1557.58 |
| 2014-08-26 | 1568.20 |
| 2014-08-27 | 1559.05 |
| 2014-08-28 | 1552.47 |
| 2014-08-29 | 1557.35 |
| 2014-09-01 | . |
| 2014-09-02 | 1561.96 |
| 2014-09-03 | 1560.54 |
| 2014-09-04 | 1555.84 |
| 2014-09-05 | 1559.28 |
| 2014-09-08 | 1569.03 |
| 2014-09-09 | 1558.90 |
| 2014-09-10 | 1566.02 |
| 2014-09-11 | 1566.92 |
| 2014-09-12 | 1548.80 |
| 2014-09-15 | 1550.65 |
| 2014-09-16 | 1552.93 |
| 2014-09-17 | 1553.17 |
| 2014-09-18 | 1558.05 |
| 2014-09-19 | 1552.22 |
| 2014-09-22 | 1549.62 |
| 2014-09-23 | 1537.69 |
| 2014-09-24 | 1555.36 |
| 2014-09-25 | 1535.56 |
| 2014-09-26 | 1541.18 |
| 2014-09-29 | 1547.86 |
| 2014-09-30 | 1531.41 |
| 2014-10-01 | 1530.25 |
| 2014-10-02 | 1535.50 |
| 2014-10-03 | 1556.37 |
| 2014-10-06 | 1560.13 |
| 2014-10-07 | 1537.81 |
| 2014-10-08 | 1555.27 |
| 2014-10-09 | 1532.79 |
| 2014-10-10 | 1516.83 |
| 2014-10-13 | 1494.27 |
| 2014-10-14 | 1496.83 |
| 2014-10-15 | 1481.78 |
| 2014-10-16 | 1472.82 |
| 2014-10-17 | 1494.13 |
| 2014-10-20 | 1512.23 |
| 2014-10-21 | 1557.81 |
| 2014-10-22 | 1544.80 |
| 2014-10-23 | 1559.73 |
| 2014-10-24 | 1619.24 |
| 2014-10-27 | 1632.77 |
| 2014-10-28 | 1658.90 |
| 2014-10-29 | 1673.66 |
| 2014-10-30 | 1686.58 |
| 2014-10-31 | 1696.16 |
| 2014-11-03 | 1696.71 |
| 2014-11-04 | 1701.77 |
| 2014-11-05 | 1706.23 |
| 2014-11-06 | 1725.80 |
| 2014-11-07 | 1711.31 |
| 2014-11-10 | 1717.45 |
| 2014-11-11 | 1730.39 |
| 2014-11-12 | 1733.28 |
| 2014-11-13 | 1739.64 |
| 2014-11-14 | 1733.77 |
| 2014-11-17 | 1749.03 |
| 2014-11-18 | 1767.90 |
| 2014-11-19 | 1750.37 |
| 2014-11-20 | 1754.06 |
| 2014-11-21 | 1752.03 |
| 2014-11-24 | 1781.36 |
| 2014-11-25 | 1775.16 |
| 2014-11-26 | 1785.51 |
| 2014-11-27 | . |
| 2014-11-28 | 1792.70 |
| 2014-12-01 | 1775.83 |
| 2014-12-02 | 1794.99 |
| 2014-12-03 | 1797.47 |
| 2014-12-04 | 1791.39 |
| 2014-12-05 | 1782.57 |
| 2014-12-08 | 1785.41 |
| 2014-12-09 | 1793.38 |
| 2014-12-10 | 1757.40 |
| 2014-12-11 | 1768.22 |
| 2014-12-12 | 1746.04 |
| 2014-12-15 | 1723.45 |
| 2014-12-16 | 1709.91 |
| 2014-12-17 | 1746.57 |
| 2014-12-18 | 1776.56 |
| 2014-12-19 | 1786.12 |
| 2014-12-22 | 1787.20 |
| 2014-12-23 | 1769.31 |
| 2014-12-24 | 1777.79 |
| 2014-12-25 | . |
| 2014-12-26 | 1774.49 |
| 2014-12-29 | 1776.03 |
| 2014-12-30 | 1771.32 |
| 2014-12-31 | 1754.80 |
| 2015-01-01 | . |
| 2015-01-02 | 1744.01 |
| 2015-01-05 | 1733.51 |
| 2015-01-06 | 1721.32 |
| 2015-01-07 | 1764.22 |
| 2015-01-08 | 1798.07 |
| 2015-01-09 | 1792.43 |
| 2015-01-12 | 1815.53 |
| 2015-01-13 | 1817.59 |
| 2015-01-14 | 1813.64 |
| 2015-01-15 | 1789.54 |
| 2015-01-16 | 1793.91 |
| 2015-01-19 | . |
| 2015-01-20 | 1792.71 |
| 2015-01-21 | 1794.89 |
| 2015-01-22 | 1821.43 |
| 2015-01-23 | 1814.49 |
| 2015-01-26 | 1820.45 |
| 2015-01-27 | 1813.95 |
| 2015-01-28 | 1798.84 |
| 2015-01-29 | 1819.98 |
| 2015-01-30 | 1772.21 |
| 2015-02-02 | 1777.31 |
| 2015-02-03 | 1786.72 |
| 2015-02-04 | 1805.23 |
| 2015-02-05 | 1816.01 |
| 2015-02-06 | 1800.12 |
| 2015-02-09 | 1773.45 |
| 2015-02-10 | 1798.30 |
| 2015-02-11 | 1812.41 |
| 2015-02-12 | 1828.74 |
| 2015-02-13 | 1842.31 |
| 2015-02-16 | . |
| 2015-02-17 | 1836.20 |
| 2015-02-18 | 1849.16 |
| 2015-02-19 | 1847.82 |
| 2015-02-20 | 1861.37 |
| 2015-02-23 | 1858.86 |
| 2015-02-24 | 1862.53 |
| 2015-02-25 | 1861.25 |
| 2015-02-26 | 1873.86 |
| 2015-02-27 | 1866.67 |
| 2015-03-02 | 1891.17 |
| 2015-03-03 | 1876.35 |
| 2015-03-04 | 1874.80 |
| 2015-03-05 | 1881.30 |
| 2015-03-06 | 1876.65 |
| 2015-03-09 | 1880.28 |
| 2015-03-10 | 1871.30 |
| 2015-03-11 | 1874.89 |
| 2015-03-12 | 1891.48 |
| 2015-03-13 | 1880.79 |
| 2015-03-16 | 1939.67 |
| 2015-03-17 | 1933.74 |
| 2015-03-18 | 1941.43 |
| 2015-03-19 | 1953.64 |
| 2015-03-20 | 1945.76 |
| 2015-03-23 | 1936.51 |
| 2015-03-24 | 1926.30 |
| 2015-03-25 | 1902.12 |
| 2015-03-26 | 1894.22 |
| 2015-03-27 | 1917.51 |
| 2015-03-30 | 1948.20 |
| 2015-03-31 | 1939.25 |
| 2015-04-01 | 1909.74 |
| 2015-04-02 | 1923.71 |
| 2015-04-03 | . |
| 2015-04-06 | 1932.93 |
| 2015-04-07 | 1919.56 |
| 2015-04-08 | 1931.43 |
| 2015-04-09 | 1938.08 |
| 2015-04-10 | 1950.44 |
| 2015-04-13 | 1942.78 |
| 2015-04-14 | 1932.41 |
| 2015-04-15 | 1924.55 |
| 2015-04-16 | 1919.15 |
| 2015-04-17 | 1906.38 |
| 2015-04-20 | 1933.74 |
| 2015-04-21 | 1953.85 |
| 2015-04-22 | 1955.59 |
| 2015-04-23 | 1967.25 |
| 2015-04-24 | 1989.09 |
| 2015-04-27 | 1951.45 |
| 2015-04-28 | 1914.70 |
| 2015-04-29 | 1894.94 |
| 2015-04-30 | 1884.55 |
| 2015-05-01 | 1904.25 |
| 2015-05-04 | 1917.62 |
| 2015-05-05 | 1889.17 |
| 2015-05-06 | 1880.83 |
| 2015-05-07 | 1890.32 |
| 2015-05-08 | 1908.89 |
| 2015-05-11 | 1906.48 |
| 2015-05-12 | 1901.81 |
| 2015-05-13 | 1906.13 |
| 2015-05-14 | 1931.72 |
| 2015-05-15 | 1936.25 |
| 2015-05-18 | 1951.41 |
| 2015-05-19 | 1957.03 |
| 2015-05-20 | 1953.79 |
| 2015-05-21 | 1949.35 |
| 2015-05-22 | 1956.07 |
| 2015-05-25 | . |
| 2015-05-26 | 1936.29 |
| 2015-05-27 | 1961.85 |
| 2015-05-28 | 1963.30 |
| 2015-05-29 | 1967.34 |
| 2015-06-01 | 1978.80 |
| 2015-06-02 | 1977.29 |
| 2015-06-03 | 1991.98 |
| 2015-06-04 | 1973.23 |
| 2015-06-05 | 1968.74 |
| 2015-06-08 | 1957.34 |
| 2015-06-09 | 1949.73 |
| 2015-06-10 | 1971.43 |
| 2015-06-11 | 1988.80 |
| 2015-06-12 | 1980.39 |
| 2015-06-15 | 1974.28 |
| 2015-06-16 | 1988.76 |
| 2015-06-17 | 1995.59 |
| 2015-06-18 | 2020.68 |
| 2015-06-19 | 2030.19 |
| 2015-06-22 | 2031.20 |
| 2015-06-23 | 2025.35 |
| 2015-06-24 | 1997.62 |
| 2015-06-25 | 2004.19 |
| 2015-06-26 | 2022.86 |
| 2015-06-29 | 1998.15 |
| 2015-06-30 | 2015.76 |
| 2015-07-01 | 2017.61 |
| 2015-07-02 | 2013.39 |
| 2015-07-03 | . |
| 2015-07-06 | 2016.58 |
| 2015-07-07 | 2035.77 |
| 2015-07-08 | 2000.16 |
| 2015-07-09 | 2003.38 |
| 2015-07-10 | 2028.80 |
| 2015-07-13 | 2049.74 |
| 2015-07-14 | 2045.35 |
| 2015-07-15 | 2030.17 |
| 2015-07-16 | 2041.44 |
| 2015-07-17 | 2032.34 |
| 2015-07-20 | 2038.49 |
| 2015-07-21 | 2034.11 |
| 2015-07-22 | 2063.84 |
| 2015-07-23 | 2045.09 |
| 2015-07-24 | 2021.26 |
| 2015-07-27 | 2009.13 |
| 2015-07-28 | 2022.21 |
| 2015-07-29 | 2044.53 |
| 2015-07-30 | 2086.71 |
| 2015-07-31 | 2109.27 |
| 2015-08-03 | 2110.08 |
| 2015-08-04 | 2108.85 |
| 2015-08-05 | 2134.22 |
| 2015-08-06 | 2114.06 |
| 2015-08-07 | 2115.45 |
| 2015-08-10 | 2136.61 |
| 2015-08-11 | 2137.73 |
| 2015-08-12 | 2150.38 |
| 2015-08-13 | 2153.30 |
| 2015-08-14 | 2164.05 |
| 2015-08-17 | 2178.14 |
| 2015-08-18 | 2178.32 |
| 2015-08-19 | 2155.94 |
| 2015-08-20 | 2092.07 |
| 2015-08-21 | 2045.30 |
| 2015-08-24 | 1965.77 |
| 2015-08-25 | 1971.57 |
| 2015-08-26 | 2023.55 |
| 2015-08-27 | 2049.52 |
| 2015-08-28 | 2055.36 |
| 2015-08-31 | 2023.07 |
| 2015-09-01 | 1957.55 |
| 2015-09-02 | 1994.46 |
| 2015-09-03 | 1995.27 |
| 2015-09-04 | 1971.27 |
| 2015-09-07 | . |
| 2015-09-08 | 2016.45 |
| 2015-09-09 | 1998.37 |
| 2015-09-10 | 2026.80 |
| 2015-09-11 | 2050.79 |
| 2015-09-14 | 2046.83 |
| 2015-09-15 | 2073.24 |
| 2015-09-16 | 2071.49 |
| 2015-09-17 | 2097.47 |
| 2015-09-18 | 2078.78 |
| 2015-09-21 | 2076.84 |
| 2015-09-22 | 2058.31 |
| 2015-09-23 | 2073.96 |
| 2015-09-24 | 2056.19 |
| 2015-09-25 | 2004.52 |
| 2015-09-28 | 1928.51 |
| 2015-09-29 | 1920.52 |
| 2015-09-30 | 1955.36 |
| 2015-10-01 | 1948.40 |
| 2015-10-02 | 1981.88 |
| 2015-10-05 | 1990.20 |
| 2015-10-06 | 1933.17 |
| 2015-10-07 | 1946.33 |
| 2015-10-08 | 1950.83 |
| 2015-10-09 | 1956.48 |
| 2015-10-12 | 1972.96 |
| 2015-10-13 | 1942.54 |
| 2015-10-14 | 1919.96 |
| 2015-10-15 | 1991.54 |
| 2015-10-16 | 2001.43 |
| 2015-10-19 | 2005.78 |
| 2015-10-20 | 1999.95 |
| 2015-10-21 | 2006.59 |
| 2015-10-22 | 1986.18 |
| 2015-10-23 | 2042.39 |
| 2015-10-26 | 2045.76 |
| 2015-10-27 | 2050.41 |
| 2015-10-28 | 2040.54 |
| 2015-10-29 | 2056.60 |
| 2015-10-30 | 2059.12 |
| 2015-11-02 | 2098.60 |
| 2015-11-03 | 2095.56 |
| 2015-11-04 | 2099.57 |
| 2015-11-05 | 2079.78 |
| 2015-11-06 | 2085.72 |
| 2015-11-09 | 2071.74 |
| 2015-11-10 | 2067.97 |
| 2015-11-11 | 2051.74 |
| 2015-11-12 | 2005.46 |
| 2015-11-13 | 2009.34 |
| 2015-11-16 | 2030.22 |
| 2015-11-17 | 2025.78 |
| 2015-11-18 | 2045.70 |
| 2015-11-19 | 2042.20 |
| 2015-11-20 | 2050.27 |
| 2015-11-23 | 2056.52 |
| 2015-11-24 | 2047.87 |
| 2015-11-25 | 2057.46 |
| 2015-11-26 | . |
| 2015-11-27 | 2069.65 |
| 2015-11-30 | 2048.40 |
| 2015-12-01 | 2075.59 |
| 2015-12-02 | 2080.33 |
| 2015-12-03 | 2030.06 |
| 2015-12-04 | 2031.73 |
| 2015-12-07 | 2030.69 |
| 2015-12-08 | 2029.75 |
| 2015-12-09 | 1994.85 |
| 2015-12-10 | 2001.49 |
| 2015-12-11 | 1974.73 |
| 2015-12-14 | 1976.78 |
| 2015-12-15 | 1979.79 |
| 2015-12-16 | 2006.97 |
| 2015-12-17 | 1994.14 |
| 2015-12-18 | 1978.83 |
| 2015-12-21 | 1984.22 |
| 2015-12-22 | 2003.39 |
| 2015-12-23 | 2009.91 |
| 2015-12-24 | 2014.06 |
| 2015-12-25 | . |
| 2015-12-28 | 2025.47 |
| 2015-12-29 | 2037.66 |
| 2015-12-30 | 2027.93 |
| 2015-12-31 | 2005.15 |
| 2016-01-01 | . |
| 2016-01-04 | 1950.06 |
| 2016-01-05 | 1967.85 |
| 2016-01-06 | 1961.17 |
| 2016-01-07 | 1933.48 |
| 2016-01-08 | 1908.28 |
| 2016-01-11 | 1883.82 |
| 2016-01-12 | 1900.23 |
| 2016-01-13 | 1845.77 |
| 2016-01-14 | 1860.63 |
| 2016-01-15 | 1841.93 |
| 2016-01-18 | . |
| 2016-01-19 | 1849.73 |
| 2016-01-20 | 1867.01 |
| 2016-01-21 | 1857.17 |
| 2016-01-22 | 1896.64 |
| 2016-01-25 | 1876.87 |
| 2016-01-26 | 1912.56 |
| 2016-01-27 | 1888.90 |
| 2016-01-28 | 1857.67 |
| 2016-01-29 | 1931.07 |
| 2016-02-01 | 2007.30 |
| 2016-02-02 | 1995.25 |
| 2016-02-03 | 1994.09 |
| 2016-02-04 | 1989.91 |
| 2016-02-05 | 1939.31 |
| 2016-02-08 | 1872.20 |
| 2016-02-09 | 1873.00 |
| 2016-02-10 | 1912.19 |
| 2016-02-11 | 1879.50 |
| 2016-02-12 | 1876.05 |
| 2016-02-15 | . |
| 2016-02-16 | 1922.48 |
| 2016-02-17 | 1953.55 |
| 2016-02-18 | 1945.41 |
| 2016-02-19 | 1970.24 |
| 2016-02-22 | 1981.16 |
| 2016-02-23 | 1972.43 |
| 2016-02-24 | 1994.28 |
| 2016-02-25 | 2054.49 |
| 2016-02-26 | 2056.33 |
| 2016-02-29 | 2040.43 |
| 2016-03-01 | 2068.45 |
| 2016-03-02 | 2068.04 |
| 2016-03-03 | 2083.44 |
| 2016-03-04 | 2105.45 |
| 2016-03-07 | 2121.17 |
| 2016-03-08 | 2102.33 |
| 2016-03-09 | 2104.48 |
| 2016-03-10 | 2097.37 |
| 2016-03-11 | 2129.54 |
| 2016-03-14 | 2106.31 |
| 2016-03-15 | 2072.93 |
| 2016-03-16 | 2063.80 |
| 2016-03-17 | 2047.60 |
| 2016-03-18 | 2076.07 |
| 2016-03-21 | 2075.80 |
| 2016-03-22 | 2100.28 |
| 2016-03-23 | 2087.73 |
| 2016-03-24 | 2075.47 |
| 2016-03-25 | . |
| 2016-03-28 | 2086.72 |
| 2016-03-29 | 2152.88 |
| 2016-03-30 | 2156.94 |
| 2016-03-31 | 2166.96 |
| 2016-04-01 | 2185.00 |
| 2016-04-04 | 2188.24 |
| 2016-04-05 | 2157.86 |
| 2016-04-06 | 2188.40 |
| 2016-04-07 | 2166.25 |
| 2016-04-08 | 2162.26 |
| 2016-04-11 | 2150.93 |
| 2016-04-12 | 2153.25 |
| 2016-04-13 | 2160.24 |
| 2016-04-14 | 2157.38 |
| 2016-04-15 | 2167.10 |
| 2016-04-18 | 2181.62 |
| 2016-04-19 | 2180.04 |
| 2016-04-20 | 2192.97 |
| 2016-04-21 | 2186.84 |
| 2016-04-22 | 2194.16 |
| 2016-04-25 | 2197.85 |
| 2016-04-26 | 2202.89 |
| 2016-04-27 | 2203.15 |
| 2016-04-28 | 2173.20 |
| 2016-04-29 | 2158.50 |
| 2016-05-02 | 2188.07 |
| 2016-05-03 | 2171.98 |
| 2016-05-04 | 2158.28 |
| 2016-05-05 | 2179.56 |
| 2016-05-06 | 2191.02 |
| 2016-05-09 | 2196.10 |
| 2016-05-10 | 2214.93 |
| 2016-05-11 | 2214.32 |
| 2016-05-12 | 2209.82 |
| 2016-05-13 | 2198.48 |
| 2016-05-16 | 2244.98 |
| 2016-05-17 | 2200.81 |
| 2016-05-18 | 2209.48 |
| 2016-05-19 | 2204.84 |
| 2016-05-20 | 2232.58 |
| 2016-05-23 | 2219.06 |
| 2016-05-24 | 2261.99 |
| 2016-05-25 | 2265.65 |
| 2016-05-26 | 2259.13 |
| 2016-05-27 | 2283.04 |
| 2016-05-30 | . |
| 2016-05-31 | 2269.27 |
| 2016-06-01 | 2286.00 |
| 2016-06-02 | 2314.31 |
| 2016-06-03 | 2297.86 |
| 2016-06-06 | 2301.59 |
| 2016-06-07 | 2314.31 |
| 2016-06-08 | 2352.23 |
| 2016-06-09 | 2362.43 |
| 2016-06-10 | 2340.56 |
| 2016-06-13 | 2342.02 |
| 2016-06-14 | 2343.91 |
| 2016-06-15 | 2324.89 |
| 2016-06-16 | 2325.39 |
| 2016-06-17 | 2310.18 |
| 2016-06-20 | 2343.09 |
| 2016-06-21 | 2349.41 |
| 2016-06-22 | 2356.03 |
| 2016-06-23 | 2383.61 |
| 2016-06-24 | 2309.72 |
| 2016-06-27 | 2261.02 |
| 2016-06-28 | 2313.47 |
| 2016-06-29 | 2348.39 |
| 2016-06-30 | 2378.41 |
| 2016-07-01 | 2406.30 |
| 2016-07-04 | . |
| 2016-07-05 | 2396.83 |
| 2016-07-06 | 2405.01 |
| 2016-07-07 | 2408.68 |
| 2016-07-08 | 2442.65 |
| 2016-07-11 | 2449.83 |
| 2016-07-12 | 2438.85 |
| 2016-07-13 | 2428.10 |
| 2016-07-14 | 2426.88 |
| 2016-07-15 | 2416.18 |
| 2016-07-18 | 2416.68 |
| 2016-07-19 | 2430.71 |
| 2016-07-20 | 2450.50 |
| 2016-07-21 | 2428.48 |
| 2016-07-22 | 2449.48 |
| 2016-07-25 | 2432.64 |
| 2016-07-26 | 2455.90 |
| 2016-07-27 | 2442.70 |
| 2016-07-28 | 2470.30 |
| 2016-07-29 | 2503.11 |
| 2016-08-01 | 2508.14 |
| 2016-08-02 | 2555.68 |
| 2016-08-03 | 2566.97 |
| 2016-08-04 | 2550.68 |
| 2016-08-05 | 2543.83 |
| 2016-08-08 | 2516.41 |
| 2016-08-09 | 2535.42 |
| 2016-08-10 | 2532.41 |
| 2016-08-11 | 2546.58 |
| 2016-08-12 | 2537.95 |
| 2016-08-15 | 2546.85 |
| 2016-08-16 | 2523.02 |
| 2016-08-17 | 2511.28 |
| 2016-08-18 | 2531.38 |
| 2016-08-19 | 2548.27 |
| 2016-08-22 | 2541.63 |
| 2016-08-23 | 2543.64 |
| 2016-08-24 | 2521.64 |
| 2016-08-25 | 2528.83 |
| 2016-08-26 | 2543.56 |
| 2016-08-29 | 2571.02 |
| 2016-08-30 | 2570.52 |
| 2016-08-31 | 2559.22 |
| 2016-09-01 | 2567.13 |
| 2016-09-02 | 2590.39 |
| 2016-09-05 | . |
| 2016-09-06 | 2595.05 |
| 2016-09-07 | 2606.11 |
| 2016-09-08 | 2589.05 |
| 2016-09-09 | 2513.75 |
| 2016-09-12 | 2556.43 |
| 2016-09-13 | 2508.61 |
| 2016-09-14 | 2506.39 |
| 2016-09-15 | 2536.21 |
| 2016-09-16 | 2524.05 |
| 2016-09-19 | 2535.33 |
| 2016-09-20 | 2531.61 |
| 2016-09-21 | 2520.43 |
| 2016-09-22 | 2531.62 |
| 2016-09-23 | 2487.19 |
| 2016-09-26 | 2456.45 |
| 2016-09-27 | 2483.05 |
| 2016-09-28 | 2475.05 |
| 2016-09-29 | 2431.06 |
| 2016-09-30 | 2459.69 |
#2016-10-03|2429.68
#2016-10-04|2401.06
#2016-10-05|2417.26
#2016-10-06|2427.46
#2016-10-07|2442.03
#2016-10-10|2467.28
#2016-10-11|2412.53
#2016-10-12|2410.79
#2016-10-13|2408.47
#2016-10-14|2404.67
#2016-10-17|2402.18
#2016-10-18|2418.79
#2016-10-19|2415.63
#2016-10-20|2417.52
#2016-10-21|2387.42
#2016-10-24|2412.37
#2016-10-25|2375.65
#2016-10-26|2300.46
#2016-10-27|2245.45
#2016-10-28|2265.30
#2016-10-31|2296.84
#2016-11-01|2261.77
#2016-11-02|2221.44
#2016-11-03|2214.26
#2016-11-04|2236.63
#2016-11-07|2288.39
#2016-11-08|2298.51
#2016-11-09|2303.02
#2016-11-10|2294.46
#2016-11-11|2304.33
#2016-11-14|2294.81
#2016-11-15|2363.01
#2016-11-16|2367.11
#2016-11-17|2397.32
#2016-11-18|2383.80
#2016-11-21|2412.95
#2016-11-22|2361.96
#2016-11-23|2377.05
#2016-11-24| .
#2016-11-25|2392.76
#2016-11-28|2362.78
#2016-11-29|2363.27
#2016-11-30|2308.50
#2016-12-01|2262.68
#2016-12-02|2290.97
#2016-12-05|2309.85
#2016-12-06|2341.74
#2016-12-07|2358.50
#2016-12-08|2377.61
#2016-12-09|2382.00
#2016-12-12|2407.97
#2016-12-13|2410.51
#2016-12-14|2399.33
#2016-12-15|2409.31
#2016-12-16|2409.61
#2016-12-19|2409.83
#2016-12-20|2400.66
#2016-12-21|2406.38
#2016-12-22|2389.64
#2016-12-23|2406.08
#2016-12-26| .
#2016-12-27|2414.08
#2016-12-28|2384.25
#2016-12-29|2391.63
#2016-12-30|2377.31
#2017-01-02| .
#2017-01-03|2375.25
#2017-01-04|2402.51
#2017-01-05|2388.79
#2017-01-06|2414.11
#2017-01-09|2419.73
#2017-01-10|2464.65
#2017-01-11|2452.13
#2017-01-12|2441.22
#2017-01-13|2517.89
#2017-01-16| .
#2017-01-17|2507.72
#2017-01-18|2496.36
#2017-01-19|2470.87
#2017-01-20|2461.70
#2017-01-23|2448.13
#2017-01-24|2456.72
#2017-01-25|2488.93
#2017-01-26|2466.22
#2017-01-27|2478.39
#2017-01-30|2457.71
#2017-01-31|2493.43
#2017-02-01|2521.23
#2017-02-02|2591.93
#2017-02-03|2628.73
#2017-02-06|2609.06
#2017-02-07|2620.30
#2017-02-08|2614.50
#2017-02-09|2634.36
#2017-02-10|2640.44
#2017-02-13|2653.46
#2017-02-14|2665.63
#2017-02-15|2679.45
#2017-02-16|2659.34
#2017-02-17|2690.57
#2017-02-20| .
#2017-02-21|2698.27
#2017-02-22|2686.04
#2017-02-23|2694.22
#2017-02-24|2727.29
#2017-02-27|2733.81
#2017-02-28|2730.54
#2017-03-01|2777.61
#2017-03-02|2765.62
#2017-03-03|2744.42
#2017-03-06|2723.37
#2017-03-07|2721.28
#2017-03-08|2720.57
#2017-03-09|2744.72
#2017-03-10|2750.92
#2017-03-13|2774.16
#2017-03-14|2762.96
#2017-03-15|2800.67
#2017-03-16|2782.63
#2017-03-17|2801.70
#2017-03-20|2813.93
#2017-03-21|2763.54
#2017-03-22|2784.75
#2017-03-23|2781.86
#2017-03-24|2827.68
#2017-03-27|2834.42
#2017-03-28|2836.94
#2017-03-29|2845.66
#2017-03-30|2841.61
#2017-03-31|2845.65
#2017-04-03|2851.07
#2017-04-04|2829.31
#2017-04-05|2799.81
#2017-04-06|2808.68
#2017-04-07|2795.27
#2017-04-10|2789.66
#2017-04-11|2797.19
#2017-04-12|2785.53
#2017-04-13|2770.12
#2017-04-14| .
#2017-04-17|2786.21
#2017-04-18|2787.84
#2017-04-19|2808.38
#2017-04-20|2842.40
#2017-04-21|2828.32
#2017-04-24|2854.65
#2017-04-25|2851.19
#2017-04-26|2866.33
#2017-04-27|2928.04
#2017-04-28|3002.11
#2017-05-01|3022.32
#2017-05-02|3043.68
#2017-05-03|2995.33
#2017-05-04|3053.03
#2017-05-05|3037.02
#2017-05-08|2999.92
#2017-05-09|2996.28
#2017-05-10|2979.93
#2017-05-11|2968.30
#2017-05-12|2979.24
#2017-05-15|3001.03
#2017-05-16|2995.12
#2017-05-17|2965.09
#2017-05-18|2974.42
#2017-05-19|2992.67
#2017-05-22|3023.94
#2017-05-23|3019.33
#2017-05-24|3026.99
#2017-05-25|3063.82
#2017-05-26|3060.17
#2017-05-29| .
#2017-05-30|3067.78
#2017-05-31|3069.62
#2017-06-01|3113.82
#2017-06-02|3207.36
#2017-06-05|3220.49
#2017-06-06|3208.98
#2017-06-07|3221.78
#2017-06-08|3228.56
#2017-06-09|3177.95
#2017-06-12|3152.92
#2017-06-13|3190.92
#2017-06-14|3189.52
#2017-06-15|3188.84
#2017-06-16|3197.67
#2017-06-19|3254.35
#2017-06-20|3239.63
#2017-06-21|3261.66
#2017-06-22|3272.07
#2017-06-23|3294.01
#2017-06-26|3292.45
#2017-06-27|3244.34
#2017-06-28|3266.10
#2017-06-29|3205.76
#2017-06-30|3222.97
#2017-07-03|3200.19
#2017-07-04| .
#2017-07-05|3230.39
#2017-07-06|3172.19
#2017-07-07|3239.65
#2017-07-10|3215.08
#2017-07-11|3213.99
#2017-07-12|3236.78
#2017-07-13|3220.54
#2017-07-14|3259.92
#2017-07-17|3269.34
#2017-07-18|3268.12
#2017-07-19|3295.99
#2017-07-20|3296.87
#2017-07-21|3262.65
#2017-07-24|3296.50
#2017-07-25|3290.03
#2017-07-26|3254.02
#2017-07-27|3224.50
#2017-07-28|3300.67
#2017-07-31|3243.18
#2017-08-01|3244.11
#2017-08-02|3245.25
#2017-08-03|3292.90
#2017-08-04|3270.64
#2017-08-07|3304.24
#2017-08-08|3289.87
#2017-08-09|3288.59
#2017-08-10|3217.23
#2017-08-11|3240.41
#2017-08-14|3271.29
#2017-08-15|3283.71
#2017-08-16|3322.35
#2017-08-17|3259.02
#2017-08-18|3250.74
#2017-08-21|3258.33
#2017-08-22|3312.08
#2017-08-23|3276.68
#2017-08-24|3297.58
#2017-08-25|3287.51
#2017-08-28|3302.83
#2017-08-29|3289.13
#2017-08-30|3299.61
#2017-08-31|3344.97
#2017-09-01|3291.16
#2017-09-04| .
#2017-09-05|3324.51
#2017-09-06|3359.42
#2017-09-07|3382.83
#2017-09-08|3434.48
#2017-09-11|3472.82
#2017-09-12|3479.79
#2017-09-13|3450.81
#2017-09-14|3443.90
#2017-09-15|3447.83
#2017-09-18|3466.98
#2017-09-19|3440.16
#2017-09-20|3447.47
#2017-09-21|3430.08
#2017-09-22|3469.72
#2017-09-25|3465.31
#2017-09-26|3455.50
#2017-09-27|3470.90
#2017-09-28|3254.41
#2017-09-29|3295.05
#2017-10-02|3322.27
#2017-10-03|3283.55
#2017-10-04|3305.75
#2017-10-05|3306.35
#2017-10-06|3301.46
#2017-10-09|3264.75
#2017-10-10|3232.14
#2017-10-11|3232.72
#2017-10-12|3242.87
#2017-10-13|3233.88
#2017-10-16|3235.42
#2017-10-17|3222.88
#2017-10-18|3221.52
#2017-10-19|3237.33
#2017-10-20|3263.28
#2017-10-23|3253.86
#2017-10-24|3245.77
#2017-10-25|3239.07
#2017-10-26|3303.44
#2017-10-27|3294.58
#2017-10-30|3262.08
#2017-10-31|3270.40
#2017-11-01|3276.69
#2017-11-02|3363.01
#2017-11-03|3394.43
#2017-11-06|3392.64
#2017-11-07|3416.18
#2017-11-08|3384.22
#2017-11-09|3380.71
#2017-11-10|3396.54
#2017-11-13|3435.12
#2017-11-14|3424.85
#2017-11-15|3410.73
#2017-11-16|3491.14
#2017-11-17|3511.72
#2017-11-20|3512.78
#2017-11-21|3535.53
#2017-11-22|3526.90
#2017-11-23| .
#2017-11-24|3531.21
#2017-11-27|3533.08
#2017-11-28|3562.97
#2017-11-29|3581.37
#2017-11-30|3573.09
#2017-12-01|3545.41
#2017-12-04|3488.89
#2017-12-05|3472.11
#2017-12-06|3460.46
#2017-12-07|3495.20
#2017-12-08|3518.87
#2017-12-11|3481.36
#2017-12-12|3470.64
#2017-12-13|3495.60
#2017-12-14|3465.67
#2017-12-15|3496.73
#2017-12-18|3507.25
#2017-12-19|3530.97
#2017-12-20|3521.61
#2017-12-21|3468.74
#2017-12-22|3468.46
#2017-12-25| .
#2017-12-26|3465.34
#2017-12-27|3479.25
#2017-12-28|3490.33
#2017-12-29|3469.07
#2018-01-01| .
#2018-01-02|3530.00
#2018-01-03|3540.69
#2018-01-04|3481.40
#2018-01-05|3521.55
#2018-01-08|3553.82
#2018-01-09|3569.56
#2018-01-10|3556.90
#2018-01-11|3561.46
#2018-01-12|3560.91
#2018-01-15| .
#2018-01-16|3574.54
#2018-01-17|3622.64
#2018-01-18|3629.40
#2018-01-19|3666.50
#2018-01-22|3641.92
#2018-01-23|3646.76
#2018-01-24|3676.63
#2018-01-25|3708.19
#2018-01-26|3740.53
#2018-01-29|3757.60
#2018-01-30|3713.10
#2018-01-31|3662.96
#2018-02-01|3663.19
#2018-02-02|3604.49
#2018-02-05|3475.64
#2018-02-06|3478.19
#2018-02-07|3470.20
#2018-02-08|3334.88
#2018-02-09|3374.06
#2018-02-12|3393.37
#2018-02-13|3386.74
#2018-02-14|3461.83
#2018-02-15|3436.18
#2018-02-16|3443.87
#2018-02-19| .
#2018-02-20|3463.62
#2018-02-21|3452.63
#2018-02-22|3341.14
#2018-02-23|3383.14
#2018-02-26|3396.08
#2018-02-27|3373.98
#2018-02-28|3349.90
#2018-03-01|3184.99
#2018-03-02|3258.92
#2018-03-05|3314.57
#2018-03-06|3393.09
#2018-03-07|3434.72
#2018-03-08|3451.16
#2018-03-09|3526.04
#2018-03-12|3542.08
#2018-03-13|3540.88
#2018-03-14|3529.97
#2018-03-15|3520.99
#2018-03-16|3507.40
#2018-03-19|3473.85
#2018-03-20|3468.96
#2018-03-21|3453.58
#2018-03-22|3423.16
#2018-03-23|3366.84
#2018-03-26|3440.75
#2018-03-27|3416.34
#2018-03-28|3427.35
#2018-03-29|3469.26
#2018-03-30| .
#2018-04-02|3393.48
#2018-04-03|3404.71
#2018-04-04|3430.42
#2018-04-05|3430.56
#2018-04-06|3356.33
#2018-04-09|3376.52
#2018-04-10|3456.65
#2018-04-11|3439.15
#2018-04-12|3472.67
#2018-04-13|3465.00
#2018-04-16|3521.92
#2018-04-17|3562.19
#2018-04-18|3570.54
#2018-04-19|3541.41
#2018-04-20|3532.48
#2018-04-23|3595.14
#2018-04-24|3572.80
#2018-04-25|3578.30
#2018-04-26|3633.84
#2018-04-27|3644.18
#2018-04-30|3602.54
#2018-05-01|3636.33
#2018-05-02|3617.50
#2018-05-03|3603.88
#2018-05-04|3644.96
#2018-05-07|3654.44
#2018-05-08|3587.14
#2018-05-09|3582.08
#2018-05-10|3641.18
#2018-05-11|3663.19
#2018-05-14|3681.15
#2018-05-15|3635.69
#2018-05-16|3640.61
#2018-05-17|3642.63
#2018-05-18|3660.41
#2018-05-21|3680.69
#2018-05-22|3648.57
#2018-05-23|3656.74
#2018-05-24|3649.63
#2018-05-25|3650.91
#2018-05-28| .
#2018-05-29|3636.13
#2018-05-30|3701.25
#2018-05-31|3647.54
#2018-06-01|3687.37
#2018-06-04|3712.26
#2018-06-05|3721.19
#2018-06-06|3752.40
#2018-06-07|3716.26
#2018-06-08|3783.40
#2018-06-11|3772.72
#2018-06-12|3835.66
#2018-06-13|3824.77
#2018-06-14|3881.04
#2018-06-15|3895.36
#2018-06-18|3876.48
#2018-06-19|3854.07
#2018-06-20|3844.55
#2018-06-21|3847.82
#2018-06-22|3895.36
#2018-06-25|3827.74
#2018-06-26|3845.38
#2018-06-27|3775.42
#2018-06-28|3786.85
#2018-06-29|3795.68
#2018-07-02|3812.67
#2018-07-03|3828.87
#2018-07-04| .
#2018-07-05|3852.36
#2018-07-06|3907.56
#2018-07-09|3939.60
#2018-07-10|3936.11
#2018-07-11|3928.53
#2018-07-12|3951.24
#2018-07-13|3933.13
#2018-07-16|3880.33
#2018-07-17|3925.44
#2018-07-18|3921.73
#2018-07-19|3943.40
#2018-07-20|3939.62
#2018-07-23|3982.98
#2018-07-24|3960.74
#2018-07-25|4003.72
#2018-07-26|4050.21
#2018-07-27|3990.20
#2018-07-30|3991.79
#2018-07-31|4027.35
#2018-08-01|4006.89
#2018-08-02|4113.92
#2018-08-03|4115.37
#2018-08-06|4121.01
#2018-08-07|4079.72
#2018-08-08|4050.04
#2018-08-09|4042.75
#2018-08-10|4000.59
#2018-08-13|4000.50
#2018-08-14|4037.72
#2018-08-15|4012.33
#2018-08-16|4046.73
#2018-08-17|4088.63
#2018-08-20|4110.78
#2018-08-21|4151.05
#2018-08-22|4183.13
#2018-08-23|4185.87
#2018-08-24|4176.19
#2018-08-27|4206.68
#2018-08-28|4209.71
#2018-08-29|4230.59
#2018-08-30|4191.58
#2018-08-31|4175.19
#2018-09-03| .
#2018-09-04|4184.21
#2018-09-05|4165.11
#2018-09-06|4191.52
#2018-09-07|4180.80
#2018-09-10|4208.71
#2018-09-11|4249.98
#2018-09-12|4295.57
#2018-09-13|4294.10
#2018-09-14|4297.88
#2018-09-17|4247.09
#2018-09-18|4284.50
#2018-09-19|4295.21
#2018-09-20|4317.16
#2018-09-21|4325.47
#2018-09-24|4337.40
#2018-09-25|4309.95
#2018-09-26|4297.17
#2018-09-27|4294.02
#2018-09-28|4306.02
#2018-10-01|4245.94
#2018-10-02|4186.74
#2018-10-03|4165.01
#2018-10-04|4074.86
#2018-10-05|4087.40
#2018-10-08|4049.82
#2018-10-09|4035.09
#2018-10-10|3953.19
#2018-10-11|3955.69
#2018-10-12|4018.47
#2018-10-15|4011.36
#2018-10-16|4165.00
#2018-10-17|4164.32
#2018-10-18|4090.28
#2018-10-19|4029.62
#2018-10-22|4043.05
#2018-10-23|4026.66
#2018-10-24|3896.03
#2018-10-25|3867.45
#2018-10-26|3814.43
#2018-10-29|3793.84
#2018-10-30|3872.42
#2018-10-31|3911.44
#2018-11-01|3985.81
#2018-11-02|3966.47
#2018-11-05|3949.38
#2018-11-06|4000.27
#2018-11-07|4161.30
#2018-11-08|4218.74
#2018-11-09|4131.37
#2018-11-12|4003.64
#2018-11-13|4005.21
#2018-11-14|3960.61
#2018-11-15|4042.24
#2018-11-16|4093.84
#2018-11-19|3892.09
#2018-11-20|3866.33
#2018-11-21|3883.81
#2018-11-22| .
#2018-11-23|3909.86
#2018-11-26|3967.56
#2018-11-27|3959.16
#2018-11-28|4034.66
#2018-11-29|4052.44
#2018-11-30|4072.34
#2018-12-03|4146.94
#2018-12-04|4005.29
#2018-12-05| .
#2018-12-06|3995.63
#2018-12-07|3885.07
#2018-12-10|3929.17
#2018-12-11|3929.70
#2018-12-12|3985.68
#2018-12-13|3945.23
#2018-12-14|3869.98
#2018-12-17|3766.87
#2018-12-18|3755.20
#2018-12-19|3698.08
#2018-12-20|3615.35
#2018-12-21|3562.04
#2018-12-24|3516.25
#2018-12-25| .
#2018-12-26|3705.03
#2018-12-27|3726.57
#2018-12-28|3734.48
#2018-12-31|3798.67
#2019-01-01| .
#2019-01-02|3708.40
#2019-01-03|3649.55
#2019-01-04|3767.53
#2019-01-07|3893.01
#2019-01-08|3946.26
#2019-01-09|4043.90
#2019-01-10|4076.84
#2019-01-11|4076.82
#2019-01-14|4044.73
#2019-01-15|4095.35
#2019-01-16|4107.68
#2019-01-17|4136.84
#2019-01-18|4186.02
#2019-01-21| .
#2019-01-22|4177.97
#2019-01-23|4157.59
#2019-01-24|4143.77
#2019-01-25|4181.07
#2019-01-28|4116.48
#2019-01-29|4106.35
#2019-01-30|4163.41
#2019-01-31|4184.69
#2019-02-01|4138.12
#2019-02-04|4192.51
#2019-02-05|4174.51
#2019-02-06|4154.31
#2019-02-07|4112.43
#2019-02-08|4107.53
#2019-02-11|4174.54
#2019-02-12|4210.78
#2019-02-13|4217.23
#2019-02-14|4184.79
#2019-02-15|4226.16
#2019-02-18| .
#2019-02-19|4228.25
#2019-02-20|4200.42
#2019-02-21|4185.91
#2019-02-22|4139.49
#2019-02-25|4168.31
#2019-02-26|4118.31
#2019-02-27|4129.24
#2019-02-28|4141.51
#2019-03-01|4357.04
#2019-03-04|4281.67
#2019-03-05|4313.84
#2019-03-06|4221.60
#2019-03-07|4231.33
#2019-03-08|4237.78
#2019-03-11|4295.51
#2019-03-12|4306.79
#2019-03-13|4338.77
#2019-03-14|4324.44
#2019-03-15|4356.12
#2019-03-18|4378.23
#2019-03-19|4391.44
#2019-03-20|4359.62
#2019-03-21|4424.49
#2019-03-22|4311.01
#2019-03-25|4342.07
#2019-03-26|4368.60
#2019-03-27|4362.39
#2019-03-28|4391.92
#2019-03-29|4450.58
#2019-04-01|4489.92
#2019-04-02|4483.26
#2019-04-03|4511.01
#2019-04-04|4487.09
#2019-04-05|4505.83
#2019-04-08|4509.64
#2019-04-09|4493.10
#2019-04-10|4518.00
#2019-04-11|4515.37
#2019-04-12|4556.98
#2019-04-15|4567.30
#2019-04-16|4485.48
#2019-04-17|4347.98
#2019-04-18|4375.71
#2019-04-19| .
#2019-04-22|4387.79
#2019-04-23|4453.57
#2019-04-24|4479.44
#2019-04-25|4545.65
#2019-04-26|4598.31
#2019-04-29|4582.87
#2019-04-30|4620.36
#2019-05-01|4566.30
#2019-05-02|4651.86
#2019-05-03|4817.54
#2019-05-06|4826.05
#2019-05-07|4839.63
#2019-05-08|4825.98
#2019-05-09|4816.88
#2019-05-10|4814.52
#2019-05-13|4743.46
#2019-05-14|4784.65
#2019-05-15|4779.27
#2019-05-16|4814.69
#2019-05-17|4762.46
#2019-05-20|4770.94
#2019-05-21|4816.37
#2019-05-22|4817.74
#2019-05-23|4724.27
#2019-05-24|4746.92
#2019-05-27| .
#2019-05-28|4718.33
#2019-05-29|4701.51
#2019-05-30|4701.85
#2019-05-31|4662.49
#2019-06-03|4671.81
#2019-06-04|4763.73
#2019-06-05|4842.16
#2019-06-06|4857.60
#2019-06-07|4896.55
#2019-06-10|4970.79
#2019-06-11|5020.02
#2019-06-12|5042.70
#2019-06-13|5056.65
#2019-06-14|5045.59
#2019-06-17|5043.08
#2019-06-18|5069.49
#2019-06-19|5149.37
#2019-06-20|5152.57
#2019-06-21|5203.87
#2019-06-24|5138.89
#2019-06-25|5165.88
#2019-06-26|5135.81
#2019-06-27|5187.65
#2019-06-28|5251.49
#2019-07-01|5240.31
#2019-07-02|5212.46
#2019-07-03|5225.28
#2019-07-04| .
#2019-07-05|5219.01
#2019-07-08|5189.59
#2019-07-09|5194.83
#2019-07-10|5189.69
#2019-07-11|5178.43
#2019-07-12|5198.40
#2019-07-15|5212.19
#2019-07-16|5168.31
#2019-07-17|5166.84
#2019-07-18|5175.88
#2019-07-19|5160.09
#2019-07-22|5160.96
#2019-07-23|5185.94
#2019-07-24|5196.64
#2019-07-25|5261.64
#2019-07-26|5318.96
#2019-07-29|5349.02
#2019-07-30|5358.35
#2019-07-31|5252.36
#2019-08-01|5216.85
#2019-08-02|5170.99
#2019-08-05|5040.65
#2019-08-06|5208.45
#2019-08-07|5202.58
#2019-08-08|5079.81
#2019-08-09|5087.92
#2019-08-12|5075.17
#2019-08-13|5177.64
#2019-08-14|5071.35
#2019-08-15|5098.46
#2019-08-16|5140.70
#2019-08-19|5180.34
#2019-08-20|5140.97
#2019-08-21|5162.38
#2019-08-22|5135.85
#2019-08-23|5016.81
#2019-08-26|5086.58
#2019-08-27|5050.18
#2019-08-28|5079.16
#2019-08-29|5090.36
#2019-08-30|5084.91
#2019-09-02| .
#2019-09-03|5027.89
#2019-09-04|5025.88
#2019-09-05|5075.64
#2019-09-06|5010.17
#2019-09-09|4923.26
#2019-09-10|4898.71
#2019-09-11|4955.07
#2019-09-12|5011.18
#2019-09-13|5000.21
#2019-09-16|4969.20
#2019-09-17|4988.25
#2019-09-18|4902.35
#2019-09-19|4929.02
#2019-09-20|4982.29
#2019-09-23|4982.43
#2019-09-24|4868.45
#2019-09-25|4912.85
#2019-09-26|4846.51
#2019-09-27|4778.84
#2019-09-30|4856.05
#2019-10-01|4754.08
#2019-10-02|4705.20
#2019-10-03|4772.02
#2019-10-04|4803.23
#2019-10-07|4773.74
#2019-10-08|4675.44
#2019-10-09|4751.25
#2019-10-10|4753.22
#2019-10-11|4819.57
#2019-10-14|4780.77
#2019-10-15|4800.09
#2019-10-16|4762.24
#2019-10-17|4837.35
#2019-10-18|4804.89
#2019-10-21|4791.58
#2019-10-22|4730.84
#2019-10-23|4715.79
#2019-10-24|4712.02
#2019-10-25|4733.62
#2019-10-28|4829.47
#2019-10-29|4870.55
#2019-10-30|4855.05
#2019-10-31|4805.67
#2019-11-01|4973.92
#2019-11-04|4896.02
#2019-11-05|4899.49
#2019-11-06|4879.23
#2019-11-07|4870.56
#2019-11-08|4860.56
#2019-11-11|4845.74
#2019-11-12|4917.61
#2019-11-13|4905.48
#2019-11-14|4912.41
#2019-11-15|4946.56
#2019-11-18|4920.39
#2019-11-19|4968.95
#2019-11-20|4962.42
#2019-11-21|4940.08
#2019-11-22|4916.36
#2019-11-25|4962.84
#2019-11-26|4999.30
#2019-11-27|5069.50
#2019-11-28|5069.50
#2019-11-29|4965.36
#2019-12-02|4979.63
#2019-12-03|4928.79
#2019-12-04|4953.87
#2019-12-05|4961.77
#2019-12-06|4981.09
#2019-12-09|4865.65
#2019-12-10|4883.39
#2019-12-11|4902.19
#2019-12-12|4922.51
#2019-12-13|4891.75
#2019-12-16|4952.17
#2019-12-17|4983.84
#2019-12-18|5011.49
#2019-12-19|4985.14
#2019-12-20|4998.47
#2019-12-23|4990.25
#2019-12-24|4984.17
#2019-12-25| .
#2019-12-26|4957.77
#2019-12-27|4951.87
#2019-12-30|4929.20
#2019-12-31|4938.61
#2020-01-01| .
#2020-01-02|4954.64
#2020-01-03|4963.48
#2020-01-06|4970.74
#2020-01-07|4939.38
#2020-01-08|4924.01
#2020-01-09|4967.91
#2020-01-10|4994.95
#2020-01-13|5063.11
#2020-01-14|5096.37
#2020-01-15|5122.53
#2020-01-16|5123.20
#2020-01-17|5114.88
#2020-01-20| .
#2020-01-21|5111.50
#2020-01-22|5126.86
#2020-01-23|5033.84
#2020-01-24|4964.70
#2020-01-27|4955.25
#2020-01-28|5001.43
#2020-01-29|5017.15
#2020-01-30|5026.82
#2020-01-31|4945.35
#2020-02-03|5058.71
#2020-02-04|5211.04
#2020-02-05|5206.57
#2020-02-06|5310.44
#2020-02-07|5257.97
#2020-02-10|5293.24
#2020-02-11|5321.23
#2020-02-12|5313.91
#2020-02-13|5522.59
#2020-02-14|5555.37
#2020-02-17| .
#2020-02-18|5523.13
#2020-02-19|5562.45
#2020-02-20|5493.07
#2020-02-21|5459.93
#2020-02-24|5335.48
#2020-02-25|5158.28
#2020-02-26|5087.09
#2020-02-27|4983.28
#2020-02-28|4860.57
#2020-03-02|5015.65
#2020-03-03|4916.13
#2020-03-04|5041.55
#2020-03-05|4844.29
#2020-03-06|4795.25
#2020-03-09|4498.96
#2020-03-10|4730.59
#2020-03-11|4708.48
#2020-03-12|4474.23
#2020-03-13|4590.30
#2020-03-16|4104.81
#2020-03-17|4338.09
#2020-03-18|4265.91
#2020-03-19|4355.28
#2020-03-20|4132.45
#2020-03-23|4113.28
#2020-03-24|4380.55
#2020-03-25|4460.01
#2020-03-26|4890.94
#2020-03-27|4710.20
#2020-03-30|4925.93
#2020-03-31|4892.13
#2020-04-01|4709.40
#2020-04-02|4878.70
#2020-04-03|4711.29
#2020-04-06|4993.08
#2020-04-07|4900.52
#2020-04-08|5112.07
#2020-04-09|5189.59
#2020-04-10|5189.59
#2020-04-13|5048.13
#2020-04-14|5231.13
#2020-04-15|5155.99
#2020-04-16|5148.18
#2020-04-17|5310.84
#2020-04-20|5333.05
#2020-04-21|5189.00
#2020-04-22|5294.81
#2020-04-23|5519.39
#2020-04-24|5687.76
#2020-04-27|5823.81
#2020-04-28|5735.14
#2020-04-29|5830.47
#2020-04-30|5715.54
#2020-05-01|5624.59
#2020-05-04|5534.90
#2020-05-05|5639.01
#2020-05-06|5596.18
#2020-05-07|5674.91
#2020-05-08|5710.12
#2020-05-11|5826.70
#2020-05-12|5557.53
#2020-05-13|5524.63
#2020-05-14|5669.49
#2020-05-15|5714.34
#2020-05-18|5934.86
#2020-05-19|5842.30
#2020-05-20|5900.47
#2020-05-21|5925.83
#2020-05-22|5961.10
#2020-05-25|5961.10
#2020-05-26|6024.52
#2020-05-27|6082.32
#2020-05-28|6125.77
#2020-05-29|6237.92
#2020-06-01|6210.75
#2020-06-02|6192.38
#2020-06-03|6136.46
#2020-06-04|6041.21
#2020-06-05|6154.94
#2020-06-08|6202.16
#2020-06-09|6083.13
#2020-06-10|6062.32
#2020-06-11|5722.94
#2020-06-12|5679.06
#2020-06-15|5827.78
#2020-06-16|5911.21
#2020-06-17|5880.02
#2020-06-18|5852.04
#2020-06-19|5875.23
#2020-06-22|5902.71
#2020-06-23|5955.46
#2020-06-24|5850.05
#2020-06-25|5960.14
#2020-06-26|5965.04
#2020-06-29|5971.28
#2020-06-30|6093.72
#2020-07-01|6103.83
#2020-07-02|6164.89
#2020-07-03| .
#2020-07-06|6246.44
#2020-07-07|6129.96
#2020-07-08|6073.65
#2020-07-09|6069.16
#2020-07-10|6058.97
#2020-07-13|6001.88
#2020-07-14|6101.62
#2020-07-15|6378.91
#2020-07-16|6323.08
#2020-07-17|6431.31
#2020-07-20|6428.52
#2020-07-21|6461.59
#2020-07-22|6520.41
#2020-07-23|6611.83
#2020-07-24|6578.62
#2020-07-27|6634.26
#2020-07-28|6591.38
#2020-07-29|6725.55
#2020-07-30|6730.91
#2020-07-31|6695.57
#2020-08-03|6834.00
#2020-08-04|6758.87
#2020-08-05|6766.43
#2020-08-06|6589.65
#2020-08-07|6719.56
#2020-08-10|6610.82
#2020-08-11|6612.44
#2020-08-12|6687.60
#2020-08-13|6747.85
#2020-08-14|6711.78
#2020-08-17|6719.60
#2020-08-18|6725.85
#2020-08-19|6661.25
#2020-08-20|6653.08
#2020-08-21|6633.39
#2020-08-24|6675.05
#2020-08-25|6753.43
#2020-08-26|6715.31
#2020-08-27|6797.25
#2020-08-28|6783.00
#2020-08-31|6942.37
#2020-09-01|6901.74
#2020-09-02|7042.99
#2020-09-03|6694.99
#2020-09-04|6646.91
#2020-09-07| .
#2020-09-08|6599.89
#2020-09-09|6789.80
#2020-09-10|6800.83
#2020-09-11|6736.96
#2020-09-14|6900.31
#2020-09-15|6981.94
#2020-09-16|6994.76
#2020-09-17|6883.51
#2020-09-18|6852.67
#2020-09-21|6760.81
#2020-09-22|6800.69
#2020-09-23|6629.48
#2020-09-24|6550.80
#2020-09-25|6701.37
#2020-09-28|6764.31
#2020-09-29|6817.56
#2020-09-30|6899.48
#2020-10-01|6910.80
#2020-10-02|6883.83
#2020-10-05|7121.02
#2020-10-06|7057.18
#2020-10-07|7331.23
#2020-10-08|7395.35
#2020-10-09|7395.28
#2020-10-12|7390.48
#2020-10-13|7366.38
#2020-10-14|7391.79
#2020-10-15|7355.93
#2020-10-16|7335.96
#2020-10-19|7271.39
#2020-10-20|7254.16
#2020-10-21|7265.03
#2020-10-22|7537.99
#2020-10-23|7613.43
#2020-10-26|7576.35
#2020-10-27|7597.34
#2020-10-28|7255.17
#2020-10-29|7302.16
#2020-10-30|7389.61
#2020-11-02|7315.75
#2020-11-03|7372.75
#2020-11-04|7435.63
#2020-11-05|7769.89
#2020-11-06|7728.22
#2020-11-09|7727.99
#2020-11-10|7730.82
#2020-11-11|7621.92
#2020-11-12|7532.41
#2020-11-13|7635.15
#2020-11-16|7505.81
#2020-11-17|7539.44
#2020-11-18|7423.88
#2020-11-19|7435.43
#2020-11-20|7458.82
#2020-11-23|7447.92
#2020-11-24|7503.53
#2020-11-25|7505.26
#2020-11-26|7505.26
#2020-11-27|7523.56
#2020-11-30|7580.45
#2020-12-01|7569.36
#2020-12-02|7730.36
#2020-12-03|7697.70
#2020-12-04|7850.15
#2020-12-07|7862.03
#2020-12-08|7961.47
#2020-12-09|7915.14
#2020-12-10|7972.70
#2020-12-11|7910.62
#2020-12-14|7863.30
#2020-12-15|7940.51
#2020-12-16|7843.96
#2020-12-17|7909.86
#2020-12-18|7888.25
#2020-12-21|7945.32
#2020-12-22|7901.05
#2020-12-23|7878.46
#2020-12-24|7863.02
#2020-12-25|7863.02
#2020-12-28|7769.52
#2020-12-29|7692.26
#2020-12-30|7737.59
#2020-12-31|7770.73
#2021-01-01|7770.73
#2021-01-04|7849.46
#2021-01-05|8032.35
#2021-01-06|8336.40
#2021-01-07|8322.61
#2021-01-08|8372.87
#2021-01-11|8439.82
#2021-01-12|8548.32
#2021-01-13|8471.49
#2021-01-14|8491.02
#2021-01-15|8524.91
#2021-01-18|8524.91
#2021-01-19|8504.45
#2021-01-20|8625.22
#2021-01-21|8546.19
#2021-01-22|8659.92
#2021-01-25|8651.82
#2021-01-26|8507.90
#2021-01-27|8210.98
#2021-01-28|8232.30
#2021-01-29|8254.44
#2021-02-01|8446.89
#2021-02-02|8614.42
#2021-02-03|8578.61
#2021-02-04|8760.11
#2021-02-05|8792.01
#2021-02-08|8899.49
#2021-02-09|8910.47
#2021-02-10|8947.86
#2021-02-11|8890.68
#2021-02-12|8876.77
#2021-02-15|8876.77
#2021-02-16|8897.12
#2021-02-17|8613.18
#2021-02-18|8462.86
#2021-02-19|8267.68
#2021-02-22|8133.02
#2021-02-23|8150.12
#2021-02-24|8189.74
#2021-02-25|7928.19
#2021-02-26|7912.09
#2021-03-01|8359.25
#2021-03-02|8266.93
#2021-03-03|8134.83
#2021-03-04|7908.33
#2021-03-05|8082.39
#2021-03-08|8142.45
#2021-03-09|8243.04
#2021-03-10|8214.76
#2021-03-11|8427.77
#2021-03-12|8480.63
#2021-03-15|8660.11
#2021-03-16|8527.69
#2021-03-17|8536.20
#2021-03-18|8399.91
#2021-03-19|8383.22
#2021-03-22|8423.99
#2021-03-23|8194.53
#2021-03-24|8132.54
#2021-03-25|8236.17
#2021-03-26|8381.94
#2021-03-29|8288.11
#2021-03-30|8387.80
#2021-03-31|8469.58
#2021-04-01|8498.94
#2021-04-02|8498.94
#2021-04-05|8631.41
#2021-04-06|8608.34
#2021-04-07|8636.56
#2021-04-08|8687.26
#2021-04-09|8679.40
#2021-04-12|8664.57
#2021-04-13|8775.71
#2021-04-14|8788.87
#2021-04-15|8792.90
#2021-04-16|8874.84
#2021-04-19|8806.43
#2021-04-20|8759.77
#2021-04-21|8941.12
#2021-04-22|8930.33
#2021-04-23|9047.18
#2021-04-26|9102.23
#2021-04-27|9068.06
#2021-04-28|8999.06
#2021-04-29|8983.74
#2021-04-30|8945.20
#2021-05-03|9018.90
#2021-05-04|9168.02
#2021-05-05|9068.05
#2021-05-06|9073.24
#2021-05-07|9292.64
#2021-05-10|9249.68
#2021-05-11|9132.25
#2021-05-12|8998.15
#2021-05-13|8968.08
#2021-05-14|9102.88
#2021-05-17|9032.32
#2021-05-18|9020.54
#2021-05-19|8991.39
#2021-05-20|9113.23
#2021-05-21|9042.72
#2021-05-24|9110.35
#2021-05-25|9053.10
#2021-05-26|9041.11
#2021-05-27|8982.32
#2021-05-28|8993.01
#2021-05-31|8993.01
#2021-06-01|8923.34
#2021-06-02|8809.30
#2021-06-03|8898.42
#2021-06-04|8985.72
#2021-06-07|8936.21
#2021-06-08|9023.44
#2021-06-09|9056.30
#2021-06-10|9170.01
#2021-06-11|9222.79
#2021-06-14|9179.51
#2021-06-15|9187.60
#2021-06-16|9155.52
#2021-06-17|9137.23
#2021-06-18|8912.93
#2021-06-21|9081.86
#2021-06-22|9065.50
#2021-06-23|9017.12
#2021-06-24|9014.35
#2021-06-25|9038.74
#2021-06-28|9080.24
#2021-06-29|9116.38
#2021-06-30|9111.57
#2021-07-01|9215.55
#2021-07-02|9164.58
#2021-07-05|9164.58
#2021-07-06|9184.64
#2021-07-07|9255.12
#2021-07-08|9132.93
#2021-07-09|9238.25
#2021-07-12|9163.65
#2021-07-13|9082.79
#2021-07-14|9022.82
#2021-07-15|8993.91
#2021-07-16|9051.51
#2021-07-19|9006.85
#2021-07-20|9240.11
#2021-07-21|9334.52
#2021-07-22|9386.68
#2021-07-23|9455.19
#2021-07-26|9391.95
#2021-07-27|9469.98
#2021-07-28|9559.09
#2021-07-29|9645.79
#2021-07-30|9664.10
#2021-08-02|9751.90
#2021-08-03|9652.41
#2021-08-04|9523.19
#2021-08-05|9361.74
#2021-08-06|9237.35
#2021-08-09|9175.89
#2021-08-10|8989.38
#2021-08-11|9009.43
#2021-08-12|8997.82
#2021-08-13|8997.35
#2021-08-16|9173.47
#2021-08-17|9203.64
#2021-08-18|9070.69
#2021-08-19|9070.65
#2021-08-20|9127.60
#2021-08-23|9154.53
#2021-08-24|9289.69
#2021-08-25|9341.76
#2021-08-26|9248.66
#2021-08-27|9396.97
#2021-08-30|9455.01
#2021-08-31|9430.72
#2021-09-01|9527.40
#2021-09-02|9722.11
#2021-09-03|9709.99
#2021-09-06|9709.99
#2021-09-07|9693.03
#2021-09-08|9660.30
#2021-09-09|9654.99
#2021-09-10|9665.73
#2021-09-13|9601.27
#2021-09-14|9693.25
#2021-09-15|9858.18
#2021-09-16|9830.66
#2021-09-17|9829.42
#2021-09-20|9628.92
#2021-09-21|9605.18
#2021-09-22|9697.90
#2021-09-23|9747.52
#2021-09-24|9763.98
#2021-09-27|9761.80
#2021-09-28|9637.85
#2021-09-29|9608.25
#2021-09-30|9462.07
#2021-10-01|9607.74
#2021-10-04|9505.04
#2021-10-05|9459.72
#2021-10-06|9419.81
#2021-10-07|9521.21
#2021-10-08|9531.40
#2021-10-11|9414.10
#2021-10-12|9344.42
#2021-10-13|9275.73
#2021-10-14|9356.24
#2021-10-15|9291.16
#2021-10-18|9140.25
#2021-10-19|9268.60
#2021-10-20|9385.90
#2021-10-21|9433.26
#2021-10-22|9492.14
#2021-10-25|9240.49
#2021-10-26|9181.85
#2021-10-27|9062.25
#2021-10-28|9212.44
#2021-10-29|9255.11
#2021-11-01|9397.37
#2021-11-02|9484.71
#2021-11-03|9581.80
#2021-11-04|9374.37
#2021-11-05|9397.35
#2021-11-08|9364.09
#2021-11-09|9337.86
#2021-11-10|9336.50
#2021-11-11|9331.09
#2021-11-12|9487.73
#2021-11-15|9458.64
#2021-11-16|9441.32
#2021-11-17|9390.07
#2021-11-18|9290.75
#2021-11-19|9246.59
#2021-11-22|9175.50
#2021-11-23|9094.67
#2021-11-24|8964.74
#2021-11-25|8964.74
#2021-11-26|8828.78
#2021-11-29|8783.48
#2021-11-30|8628.08
#2021-12-01|8524.10
#2021-12-02|8688.07
#2021-12-03|8752.97
#2021-12-06|8854.54
#2021-12-07|9077.24
#2021-12-08|9136.19
#2021-12-09|9101.13
#2021-12-10|9077.94
#2021-12-13|9095.80
#2021-12-14|9021.01
#2021-12-15|9158.50
#2021-12-16|9181.24
#2021-12-17|9215.69
#2021-12-20|9202.64
#2021-12-21|9220.23
#2021-12-22|9474.05
#2021-12-23|9365.11
#2021-12-24|9365.11
#2021-12-27|9447.81
#2021-12-28|9404.25
#2021-12-29|9485.12
#2021-12-30|9490.43
#2021-12-31|9463.48
#2022-01-03|9521.94
#2022-01-04|9544.15
#2022-01-05|9459.52
#2022-01-06|9410.34
#2022-01-07|9451.24
#2022-01-10|9456.21
#2022-01-11|9598.09
#2022-01-12|9342.96
#2022-01-13|9255.65
#2022-01-14|9247.42
#2022-01-17|9247.42
#2022-01-18|9047.64
#2022-01-19|8938.97
#2022-01-20|8889.90
#2022-01-21|8796.43
#2022-01-24|8883.04
#2022-01-25|8678.10
#2022-01-26|8727.79
#2022-01-27|8677.67
#2022-01-28|8879.87
#2022-01-31|8902.85
#2022-02-01|8910.39
#2022-02-02|8973.33
#2022-02-03|8859.93
#2022-02-04|8823.28
#2022-02-07|8783.96
#2022-02-08|8927.89
#2022-02-09|8998.32
#2022-02-10|9076.54
#2022-02-11|9040.98
#2022-02-14|8974.74
#2022-02-15|9491.88
#2022-02-16|9636.35
#2022-02-17|9501.95
#2022-02-18|9487.39
#2022-02-21|9487.39
#2022-02-22|9517.36
#2022-02-23|9538.40
#2022-02-24|9613.34
#2022-02-25|9973.06
#2022-02-28|9625.76
#2022-03-01|9604.29
#2022-03-02|9471.62
#2022-03-03|9540.86
#2022-03-04|9450.95
#2022-03-07|9289.76
#2022-03-08|9148.55
#2022-03-09|9363.01
#2022-03-10|9290.41
#2022-03-11|9048.32
#2022-03-14|9005.05
#2022-03-15|9127.00
#2022-03-16|9300.56
#2022-03-17|9403.04
#2022-03-18|9479.58
#2022-03-21|9483.93
#2022-03-22|9509.41
#2022-03-23|9261.40
#2022-03-24|9320.98
#2022-03-25|9359.63
#2022-03-28|9436.75
#2022-03-29|9480.67
#2022-03-30|9446.89
#2022-03-31|9388.58
#2022-04-01|9435.65
#2022-04-04|9291.39
#2022-04-05|9262.71
#2022-04-06|9272.66
#2022-04-07|9393.97
#2022-04-08|9338.22
#2022-04-11|9232.39
#2022-04-12|9184.94
#2022-04-13|9270.34
#2022-04-14|9232.40
#2022-04-15|9232.40
#2022-04-18|9091.79
#2022-04-19|8936.15
#2022-04-20|9138.19
#2022-04-21|8956.00
#2022-04-22|8652.00
#2022-04-25|8712.72
#2022-04-26|8449.46
#2022-04-27|8385.31
#2022-04-28|8275.73
#2022-04-29|8095.82
#2022-05-02|8067.68
#2022-05-03|8162.74
#2022-05-04|8393.75
#2022-05-05|8219.85
#2022-05-06|8144.43
#2022-05-09|7833.97
#2022-05-10|7754.36
#2022-05-11|7664.93
#2022-05-12|7753.55
#2022-05-13|7908.76
#2022-05-16|7923.23
#2022-05-17|8134.49
#2022-05-18|7888.41
#2022-05-19|7942.96
#2022-05-20|7963.84
#2022-05-23|8021.37
#2022-05-24|7917.71
#2022-05-25|7929.57
#2022-05-26|8027.27
#2022-05-27|8237.99
#2022-05-30|8237.99
#2022-05-31|8121.82
#2022-06-01|7972.77
#2022-06-02|8248.28
#2022-06-03|8052.39
#2022-06-06|8097.72
#2022-06-07|8155.92
#2022-06-08|8038.83
#2022-06-09|7843.68
#2022-06-10|7635.91
#2022-06-13|7386.73
#2022-06-14|7185.96
#2022-06-15|7230.60
#2022-06-16|7043.77
#2022-06-17|7066.16
#2022-06-20|7066.16
#2022-06-21|7135.85
#2022-06-22|7162.71
#2022-06-23|7316.51
#2022-06-24|7492.85
#2022-06-27|7526.03
#2022-06-28|7363.21
#2022-06-29|7452.17
#2022-06-30|7318.35
#2022-07-01|7449.49
#2022-07-04|7449.49
#2022-07-05|7455.73
#2022-07-06|7414.68
#2022-07-07|7503.24
#2022-07-08|7492.14
#2022-07-11|7374.93
#2022-07-12|7275.46
#2022-07-13|7211.06
#2022-07-14|7121.36
#2022-07-15|7261.20
#2022-07-18|7211.66
#2022-07-19|7440.03
#2022-07-20|7517.07
#2022-07-21|7686.18
#2022-07-22|7554.51
#2022-07-25|7520.87
#2022-07-26|7577.07
#2022-07-27|7675.60
#2022-07-28|7622.39
#2022-07-29|7619.57
#2022-08-01|7627.82
#2022-08-02|7601.12
#2022-08-03|7611.19
#2022-08-04|7593.95
#2022-08-05|7619.63
#2022-08-08|7664.72
#2022-08-09|7430.30
#2022-08-10|7631.37
#2022-08-11|7615.94
#2022-08-12|7716.43
#2022-08-15|7708.87
#2022-08-16|7610.66
#2022-08-17|7417.11
#2022-08-18|7446.83
#2022-08-19|7342.97
#2022-08-22|7157.52
#2022-08-23|7061.82
#2022-08-24|7092.68
#2022-08-25|7247.06
#2022-08-26|6949.75
#2022-08-29|6907.35
#2022-08-30|6891.45
#2022-08-31|6891.26
#2022-09-01|6857.30
#2022-09-02|6762.83
#2022-09-05|6762.83
#2022-09-06|6715.32
#2022-09-07|6888.35
#2022-09-08|7019.11
#2022-09-09|7146.22
#2022-09-12|7192.18
#2022-09-13|6893.98
#2022-09-14|6847.17
#2022-09-15|6787.58
#2022-09-16|6628.15
#2022-09-19|6524.23
#2022-09-20|6373.20
#2022-09-21|6245.56
#2022-09-22|6151.22
#2022-09-23|6150.57
#2022-09-26|6073.32
#2022-09-27|5976.18
#2022-09-28|6092.40
#2022-09-29|6024.45
#2022-09-30|5937.91
#2022-10-03|6130.15
#2022-10-04|6290.61
#2022-10-05|6263.47
#2022-10-06|6167.11
#2022-10-07|5984.34
#2022-10-10|5873.51
#2022-10-11|5860.54
#2022-10-12|5781.05
#2022-10-13|5944.79
#2022-10-14|5872.22
#2022-10-17|6059.12
#2022-10-18|6121.17
#2022-10-19|5981.89
#2022-10-20|5929.76
#2022-10-21|6025.02
#2022-10-24|6027.35
#2022-10-25|6179.41
#2022-10-26|6321.99
#2022-10-27|6244.95
#2022-10-28|6307.11
#2022-10-31|6276.69
#2022-11-01|6459.62
#2022-11-02|6196.17
#2022-11-03|6152.47
#2022-11-04|6239.95
#2022-11-07|6342.49
#2022-11-08|6303.39
#2022-11-09|6336.67
#2022-11-10|6786.22
#2022-11-11|7062.88
#2022-11-14|6877.17
#2022-11-15|6989.87
#2022-11-16|6908.09
#2022-11-17|6775.34
#2022-11-18|6805.09
#2022-11-21|6811.22
#2022-11-22|6851.43
#2022-11-23|6950.78
#2022-11-24|6950.78
#2022-11-25|6994.88
#2022-11-28|6854.87
#2022-11-29|6828.08
#2022-11-30|6967.40
#2022-12-01|7194.82
#2022-12-02|7141.79
#2022-12-05|7000.99
#2022-12-06|6879.26
#2022-12-07|6907.30
#2022-12-08|7004.11
#2022-12-09|6922.62
#2022-12-12|7031.00
#2022-12-13|7200.10
#2022-12-14|7188.95
#2022-12-15|7087.91
#2022-12-16|6948.00
#2022-12-19|6887.19
#2022-12-20|6903.04
#2022-12-21|7053.06
#2022-12-22|7059.60
#2022-12-23|7069.99
#2022-12-26|7069.99
#2022-12-27|7063.62
#2022-12-28|6955.24
#2022-12-29|7147.04
#2022-12-30|7074.36
#2023-01-02|7074.36
#2023-01-03|7094.72
#2023-01-04|7278.63
#2023-01-05|7156.23
#2023-01-06|7250.28
#2023-01-09|7224.60
#2023-01-10|7391.03
#2023-01-11|7417.97
#2023-01-12|7332.68
#2023-01-13|7360.05
#2023-01-16|7360.05
#2023-01-17|7335.87
#2023-01-18|7254.90
#2023-01-19|7289.76
#2023-01-20|7347.04
#2023-01-23|7424.88
#2023-01-24|7290.93
#2023-01-25|7374.16
#2023-01-26|7449.00
#2023-01-27|7477.81
#2023-01-30|7366.35
#2023-01-31|7477.68
#2023-02-01|7638.20
#2023-02-02|7848.75
#2023-02-03|7667.39
#2023-02-06|7514.49
#2023-02-07|7636.30
#2023-02-08|7527.70
#2023-02-09|7372.06
#2023-02-10|7348.43
#2023-02-13|7446.07
#2023-02-14|7444.56
#2023-02-15|7485.22
#2023-02-16|7358.25
#2023-02-17|7373.74
#2023-02-20|7373.74
#2023-02-21|7220.06
#2023-02-22|7226.33
#2023-02-23|7222.08
#2023-02-24|7090.30
#2023-02-27|7081.45
#2023-02-28|7124.21
#2023-03-01|7100.89
#2023-03-02|7210.78
#2023-03-03|7414.29
#2023-03-06|7322.79
#2023-03-07|7193.21
#2023-03-08|7151.18
#2023-03-09|7101.32
#2023-03-10|6956.40
#2023-03-13|7030.96
#2023-03-14|7149.35
#2023-03-15|7093.85
#2023-03-16|7207.67
#2023-03-17|7136.42
#2023-03-20|7200.94
#2023-03-21|7352.86
#2023-03-22|7190.38
#2023-03-23|7172.17
#2023-03-24|7274.60
#2023-03-27|7316.16
#2023-03-28|7278.55
#2023-03-29|7339.72
#2023-03-30|7402.94
#2023-03-31|7525.03
#2023-04-03|7438.99
#2023-04-04|7458.56
#2023-04-05|7518.87
#2023-04-06|7538.79
#2023-04-07|7538.79
#2023-04-10|7546.56
#2023-04-11|7677.88
#2023-04-12|7623.09
#2023-04-13|7708.45
#2023-04-14|7668.36
#2023-04-17|7670.21
#2023-04-18|7623.19
#2023-04-19|7735.19
#2023-04-20|7646.86
#2023-04-21|7740.96
#2023-04-24|7771.55
#2023-04-25|7542.84
#2023-04-26|7476.51
#2023-04-27|7512.54
#2023-04-28|7624.06
#2023-05-01|7699.03
#2023-05-02|7612.11
#2023-05-03|7696.39
#2023-05-04|7523.62
#2023-05-05|7582.21
#2023-05-08|7564.78
#2023-05-09|7492.30
#2023-05-10|7537.02
#2023-05-11|7524.59
#2023-05-12|7488.71
#2023-05-15|7524.99
#2023-05-16|7474.74
#2023-05-17|7477.26
#2023-05-18|7535.92
#2023-05-19|7529.77
#2023-05-22|7554.04
#2023-05-23|7416.52
#2023-05-24|7307.31
#2023-05-25|7244.42
#2023-05-26|7277.63
#2023-05-29|7277.63
#2023-05-30|7241.08
#2023-05-31|7198.49
#2023-06-01|7252.24
#2023-06-02|7262.55
#2023-06-05|7277.01
#2023-06-06|7261.61
#2023-06-07|7312.34
#2023-06-08|7203.03
#2023-06-09|7125.40
#2023-06-12|7223.09
#2023-06-13|7246.92
#2023-06-14|7168.48
#2023-06-15|7293.09
#2023-06-16|7408.12
#2023-06-19|7408.12
#2023-06-20|7382.47
#2023-06-21|7369.27
#2023-06-22|7415.65
#2023-06-23|7347.51
#2023-06-26|7389.69
#2023-06-27|7386.92
#2023-06-28|7385.27
#2023-06-29|7481.28
#2023-06-30|7581.39
#2023-07-03|7491.26
#2023-07-04|7491.26
#2023-07-05|7464.92
#2023-07-06|7428.56
#2023-07-07|7471.12
#2023-07-10|7570.96
#2023-07-11|7649.99
#2023-07-12|7712.24
#2023-07-13|7766.10
#2023-07-14|7755.38
#2023-07-17|7699.41
#2023-07-18|7702.11
#2023-07-19|7773.73
#2023-07-20|7798.88
#2023-07-21|7927.97
#2023-07-24|7882.20
#2023-07-25|7842.73
#2023-07-26|7886.04
#2023-07-27|7792.88
#2023-07-28|7769.37
#2023-07-31|7713.34
#2023-08-01|7671.30
#2023-08-02|7649.77
#2023-08-03|7545.15
#2023-08-04|7556.27
#2023-08-07|7552.03
#2023-08-08|7474.65
#2023-08-09|7415.19
#2023-08-10|7359.00
#2023-08-11|7394.58
#2023-08-14|7443.47
#2023-08-15|7388.20
#2023-08-16|7280.42
#2023-08-17|7241.29
#2023-08-18|7228.83
#2023-08-21|7305.77
#2023-08-22|7290.35
#2023-08-23|7324.95
#2023-08-24|7262.91
#2023-08-25|7303.48
#2023-08-28|7318.98
#2023-08-29|7420.30
#2023-08-30|7418.09
#2023-08-31|7276.24
#2023-09-01|7277.85
#2023-09-04|7277.85
#2023-09-05|7067.32
#2023-09-06|7041.22
#2023-09-07|6909.11
#2023-09-08|6817.15
#2023-09-11|6875.40
#2023-09-12|6912.44
#2023-09-13|6899.43
#2023-09-14|6934.12
#2023-09-15|6931.67
#2023-09-18|6831.95
#2023-09-19|6817.53
#2023-09-20|6834.09
#2023-09-21|6693.93
#2023-09-22|6657.39
#2023-09-25|6665.27
#2023-09-26|6605.83
#2023-09-27|6529.88
#2023-09-28|6579.55
#2023-09-29|6582.92
#2023-10-02|6500.24
#2023-10-03|6454.39
#2023-10-04|6489.13
#2023-10-05|6442.37
#2023-10-06|6479.18
#2023-10-09|6441.74
#2023-10-10|6515.98
#2023-10-11|6433.37
#2023-10-12|6341.03
#2023-10-13|6433.78
#2023-10-16|6512.50
#2023-10-17|6533.31
#2023-10-18|6426.66
#2023-10-19|6306.21
#2023-10-20|6304.62
#2023-10-23|6281.77
#2023-10-24|6271.64
#2023-10-25|6120.14
#2023-10-26|6031.92
#2023-10-27|5885.34
#2023-10-30|5799.31
#2023-10-31|5812.83
#2023-11-01|5813.10
#2023-11-02|5935.38
#2023-11-03|6070.80
#2023-11-06|6048.41
#2023-11-07|6037.15
#2023-11-08|5986.56
#2023-11-09|5887.43
#2023-11-10|5979.91
#2023-11-13|6021.70
#2023-11-14|6226.42
#2023-11-15|6270.56
#2023-11-16|6297.49
#2023-11-17|6291.58
#2023-11-20|6361.57
#2023-11-21|6409.21
#2023-11-22|6452.57
#2023-11-23|6452.57
#2023-11-24|6487.27
#2023-11-27|6401.01
#2023-11-28|6400.85
#2023-11-29|6419.29
#2023-11-30|6476.91
#2023-12-01|6606.83
#2023-12-04|6616.79
#2023-12-05|6523.33
#2023-12-06|6603.61
#2023-12-07|6678.13
#2023-12-08|6621.77
#2023-12-11|6645.60
#2023-12-12|6672.30
#2023-12-13|6972.44
#2023-12-14|7161.19
#2023-12-15|7165.86
#2023-12-18|7130.83
#2023-12-19|7226.88
#2023-12-20|7099.74
#2023-12-21|7247.06
#2023-12-22|7265.62
#2023-12-25|7265.62
#2023-12-26|7325.47
#2023-12-27|7341.46
#2023-12-28|7340.91
#2023-12-29|7289.04
#2024-01-01|7289.04
#2024-01-02|7259.44
#2024-01-03|7033.41
#2024-01-04|7052.10
#2024-01-05|7007.54
#2024-01-08|7123.41
#2024-01-09|7150.71
#2024-01-10|7262.60
#2024-01-11|7196.61
#2024-01-12|7175.38
#2024-01-15|7175.38
#2024-01-16|7109.93
#2024-01-17|7006.12
#2024-01-18|7096.35
#2024-01-19|7105.36
#2024-01-22|7206.12
#2024-01-23|7173.32
#2024-01-24|7058.41
#2024-01-25|7082.77
#2024-01-26|7115.67
#2024-01-29|7202.52
#2024-01-30|7173.15
#2024-01-31|7081.10
#2024-02-01|7167.14
#2024-02-02|7081.47
#2024-02-05|7050.87
#2024-02-06|7146.29
#2024-02-07|7099.05
#2024-02-08|7063.58
#2024-02-09|7054.93
#2024-02-12|7111.65
#2024-02-13|6911.60
#2024-02-14|7042.99
#2024-02-15|7112.39
#2024-02-16|7062.15
#2024-02-19|7062.15
#2024-02-20|7132.57
#2024-02-21|7203.85
#2024-02-22|7192.75
#2024-02-23|7196.78
#2024-02-26|7123.77
#2024-02-27|7086.41
#2024-02-28|7063.33
#2024-02-29|7019.12
#2024-03-01|7226.19
#2024-03-04|7245.64
#2024-03-05|7163.30
#2024-03-06|7220.18
#2024-03-07|7292.73
#2024-03-08|7275.89
#2024-03-11|7250.87
#2024-03-12|7236.42
#2024-03-13|7230.41
#2024-03-14|7146.97
#2024-03-15|7131.74
#2024-03-18|7155.96
#2024-03-19|7178.89
#2024-03-20|7274.89
#2024-03-21|7248.45
#2024-03-22|7191.51
#2024-03-25|7116.05
#2024-03-26|7109.89
#2024-03-27|7247.68
#2024-03-28|7261.36
#2024-03-29|7261.36
#2024-04-01|7120.13
#2024-04-02|7007.89
#2024-04-03|7012.63
#2024-04-04|7009.66
#2024-04-05|7068.17
#2024-04-08|7085.21
#2024-04-09|7223.56
#2024-04-10|7102.50
#2024-04-11|7064.47
#2024-04-12|6891.33
#2024-04-15|6768.07
#2024-04-16|6724.87
#2024-04-17|6641.28
#2024-04-18|6642.41
#2024-04-19|6626.16
#2024-04-22|6664.88
#2024-04-23|6845.71
#2024-04-24|6826.46
#2024-04-25|6754.86
#2024-04-26|6692.52
#2024-04-29|6704.86
#2024-04-30|6520.67
#2024-05-01|6676.31
#2024-05-02|6644.53
#2024-05-03|6708.50
#2024-05-06|6727.22
#2024-05-07|6781.58
#2024-05-08|6664.03
#2024-05-09|6820.85
#2024-05-10|6784.86
#2024-05-13|6759.90
#2024-05-14|6915.32
#2024-05-15|6997.03
#2024-05-16|6936.35
#2024-05-17|6926.45
#2024-05-20|6863.13
#2024-05-21|6832.87
#2024-05-22|6802.42
#2024-05-23|6628.02
#2024-05-24|6655.00
#2024-05-27|6655.00
#2024-05-28|6549.77
#2024-05-29|6495.86
#2024-05-30|6500.35
#2024-05-31|6602.64
#2024-06-03|6632.94
#2024-06-04|6580.55
#2024-06-05|6642.86
#2024-06-06|6648.24
#2024-06-07|6594.20
#2024-06-10|6537.34
#2024-06-11|6434.93
#2024-06-12|6528.77
#2024-06-13|6522.03
#2024-06-14|6385.61
#2024-06-17|6287.97
#2024-06-18|6263.75
#2024-06-19|6263.75
#2024-06-20|6245.17
#2024-06-21|6268.09
#2024-06-24|6236.93
#2024-06-25|6154.50
#2024-06-26|6153.48
#2024-06-27|6134.12
#2024-06-28|6113.27
#2024-07-01|6071.49
#2024-07-02|6066.86
#2024-07-03|6091.43
#2024-07-04|6091.43
#2024-07-05|6105.97
#2024-07-08|6119.82
#2024-07-09|6115.33
#2024-07-10|6140.10
#2024-07-11|6333.90
#2024-07-12|6269.84
#2024-07-15|6228.78
#2024-07-16|6418.23
#2024-07-17|6472.32
#2024-07-18|6366.08
#2024-07-19|6362.71
#2024-07-22|6409.27
#2024-07-23|6381.29
#2024-07-24|6451.98
#2024-07-25|6402.31
#2024-07-26|6545.72
#2024-07-29|6576.05
#2024-07-30|6724.54
#2024-07-31|6684.94
#2024-08-01|6722.44
#2024-08-02|6528.36
#2024-08-05|6368.81
#2024-08-06|6329.94
#2024-08-07|6172.01
#2024-08-08|6354.13
#2024-08-09|6343.35
#2024-08-12|6269.50
#2024-08-13|6403.43
#2024-08-14|6372.94
#2024-08-15|6551.70
#2024-08-16|6597.89
#2024-08-19|6622.14
#2024-08-20|6545.94
#2024-08-21|6533.13
#2024-08-22|6466.45
#2024-08-23|6580.70
#2024-08-26|6539.32
#2024-08-27|6583.72
#2024-08-28|6536.81
#2024-08-29|6797.92
#2024-08-30|6806.90
#2024-09-02|6806.90
#2024-09-03|6687.70
#2024-09-04|6645.53
#2024-09-05|6718.37
#2024-09-06|6676.51
#2024-09-09|6719.92
#2024-09-10|6796.13
#2024-09-11|6790.69
#2024-09-12|6806.32
#2024-09-13|6992.21
#2024-09-16|7043.77
#2024-09-17|7038.74
#2024-09-18|7084.72
#2024-09-19|7206.38
#2024-09-20|7083.98
#2024-09-23|7057.01
#2024-09-24|7048.37
#2024-09-25|6907.40
#2024-09-26|7001.86
#2024-09-27|7055.21
#2024-09-30|7048.25
#2024-10-01|6917.71
#2024-10-02|6875.21
#2024-10-03|6787.51
#2024-10-04|6806.90
#2024-10-07|6689.72
#2024-10-08|6684.67
#2024-10-09|6725.59
#2024-10-10|6681.13
#2024-10-11|6696.49
#2024-10-14|6741.47
#2024-10-15|6716.80
#2024-10-16|6695.22
#2024-10-17|6662.21
#2024-10-18|6752.57
#2024-10-21|6659.32
#2024-10-22|6588.49
#2024-10-23|6551.47
#2024-10-24|6779.56
#2024-10-25|6661.45
#2024-10-28|6668.28
#2024-10-29|6670.19
#2024-10-30|6692.83
#2024-10-31|6530.09
#2024-11-01|6629.40
#2024-11-04|6636.73
#2024-11-05|6681.96
#2024-11-06|6746.09
#2024-11-07|6705.23
#2024-11-08|6648.87
#2024-11-11|6658.40
#2024-11-12|6573.79
#2024-11-13|6623.55
#2024-11-14|6520.54
#2024-11-15|6383.44
#2024-11-18|6389.16
#2024-11-19|6322.18
#2024-11-20|6388.04
#2024-11-21|6502.57
#2024-11-22|6525.67
#2024-11-25|6685.36
#2024-11-26|6629.13
#2024-11-27|6682.11
#2024-11-28|6682.11
#2024-11-29|6707.71
#2024-12-02|6693.09
#2024-12-03|6650.79
#2024-12-04|6673.61
#2024-12-05|6555.63
#2024-12-06|6565.78
#2024-12-09|6670.08
#2024-12-10|6653.99
#2024-12-11|6682.73
#2024-12-12|6682.51
#2024-12-13|6620.95
#2024-12-16|6573.69
#2024-12-17|6553.49
#2024-12-18|6309.92
#2024-12-19|6303.70
#2024-12-20|6367.38
#2024-12-23|6331.37
#2024-12-24|6376.64
#2024-12-25|6376.64
#2024-12-26|6407.85
#2024-12-27|6374.81
#2024-12-30|6285.82
#2024-12-31|6294.53
#2025-01-01|6294.53
#2025-01-02|6278.41
#2025-01-03|6383.11
#2025-01-06|6468.44
#2025-01-07|6471.14
#2025-01-08|6466.94
#2025-01-09|6466.94
#2025-01-10|6344.06
#2025-01-13|6465.69
#2025-01-14|6373.44
#2025-01-15|6430.21
#2025-01-16|6554.02
#2025-01-17|6586.67
#2025-01-20|6586.67
#2025-01-21|6692.54
#2025-01-22|6730.05
#2025-01-23|6706.35
#2025-01-24|6751.70
#2025-01-27|6788.36
#2025-01-28|6723.22
#2025-01-29|6657.71
#2025-01-30|6728.73
#2025-01-31|6664.94
#2025-02-03|6569.86
#2025-02-04|6564.06
#2025-02-05|6642.45
#2025-02-06|6581.08
#2025-02-07|6355.48
#2025-02-10|6350.89
#2025-02-11|6282.84
#2025-02-12|6213.87
#2025-02-13|5704.74
#2025-02-14|5682.22
#2025-02-17|5682.22
#2025-02-18|5629.29
#2025-02-19|5606.98
#2025-02-20|5621.75
#2025-02-21|5588.99
#2025-02-24|5701.37
#2025-02-25|5724.73
#2025-02-26|5719.73
#2025-02-27|5550.00
#2025-02-28|5569.95
#2025-03-03|5482.11
#2025-03-04|5391.16
#2025-03-05|5471.87
#2025-03-06|5490.13
#2025-03-07|5511.39
#2025-03-10|5359.65
#2025-03-11|5317.65
#2025-03-12|5192.74
#2025-03-13|5140.29
#2025-03-14|5297.85
#2025-03-17|5334.39
#2025-03-18|5350.81
#2025-03-19|5310.78
#2025-03-20|5280.46
#2025-03-21|5301.13
#2025-03-24|5365.85
#2025-03-25|5310.31
#2025-03-26|5284.78
#2025-03-27|5302.52
#2025-03-28|5223.74
#2025-03-31|5248.24
#2025-04-01|5175.15
#2025-04-02|5238.57
#2025-04-03|5016.61
#2025-04-04|4780.90
#2025-04-07|4757.91
#2025-04-08|4543.98
#2025-04-09|4965.06
#2025-04-10|4766.04
#2025-04-11|4888.56
#2025-04-14|4975.09
#2025-04-15|4904.14
#2025-04-16|4883.10
#2025-04-17|4880.63
#2025-04-18|4880.63
#2025-04-21|4848.77
#2025-04-22|4958.77
#2025-04-23|5034.15
#2025-04-24|5084.38
#2025-04-25|4954.57
#2025-04-28|4949.64
#2025-04-29|4951.24
#2025-04-30|4915.38
#2025-05-01|4878.86
#2025-05-02|4939.49
#2025-05-05|4898.29
#2025-05-06|4779.42
#2025-05-07|4831.63
#2025-05-08|4951.89
#2025-05-09|4959.89
#2025-05-12|5178.15
#2025-05-13|5108.85
#2025-05-14|4962.71
#2025-05-15|5019.48
#2025-05-16|5119.83
#2025-05-19|5105.83
#2025-05-20|5086.12
#2025-05-21|4891.61
#2025-05-22|4901.90
#2025-05-23|4849.20
#2025-05-26|4849.20
#2025-05-27|4995.27
#2025-05-28|4982.15
#2025-05-29|4986.10
#2025-05-30|4814.23
#2025-06-02|4777.69
#2025-06-03|4813.08
#2025-06-04|4851.51
#2025-06-05|4907.78
#2025-06-06|4954.48
#2025-06-09|4976.95
#2025-06-10|5069.18
#2025-06-11|5003.27
#2025-06-12|4982.65
#2025-06-13|4897.11
#2025-06-16|4963.14
#2025-06-17|4836.61
#2025-06-18|4886.51
#2025-06-19|4886.51
#2025-06-20|4903.45
#2025-06-23|4900.35
#2025-06-24|4989.92
#2025-06-25|4987.02
#2025-06-26|4996.90
#2025-06-27|5009.98
#2025-06-30|5007.35
#2025-07-01|5122.33
#2025-07-02|5142.66
#2025-07-03|5149.99
#2025-07-04|5149.99
#2025-07-07|5071.77
#2025-07-08|5104.12
#2025-07-09|5143.67
#2025-07-10|5237.37
#2025-07-11|5155.08
#2025-07-14|5072.71
#2025-07-15|4977.94
#2025-07-16|4978.93
#2025-07-17|5021.42
#2025-07-18|4936.21
#2025-07-21|4845.25
#2025-07-22|5013.06
#2025-07-23|5168.13
#2025-07-24|5422.32
#2025-07-25|5390.49
#2025-07-28|5321.75
#2025-07-29|5295.03
#2025-07-30|5229.65
#2025-07-31|4777.59
#2025-08-01|4730.56
#2025-08-04|4761.54
#2025-08-05|4720.87
#2025-08-06|4629.99
#2025-08-07|4675.99
#2025-08-08|4721.53
#2025-08-11|4710.49
#2025-08-12|4817.56
#2025-08-13|4955.65
#2025-08-14|4902.12
#2025-08-15|4878.29
#2025-08-18|4859.62
#2025-08-19|4926.10
#2025-08-20|4915.86
#2025-08-21|4852.97
#2025-08-22|5027.35
#2025-08-25|4958.94
#2025-08-26|4943.62
#2025-08-27|4951.49
#2025-08-28|4794.72
#2025-08-29|4863.01
#2025-09-01|4863.01
#2025-09-02|4766.31
#2025-09-03|4761.85
#2025-09-04|4805.66
#2025-09-05|4872.80
#2025-09-08|4878.68
#2025-09-09|4836.69
#2025-09-10|4779.93
#2025-09-11|4914.21
#2025-09-12|4770.41
#2025-09-15|4766.13
#2025-09-16|4787.90
#2025-09-17|4737.22
#2025-09-18|4822.28
#2025-09-19|4801.49
#2025-09-22|4784.25
#2025-09-23|4755.16
#2025-09-24|4755.32
#2025-09-25|4653.16
#2025-09-26|4724.76
#2025-09-29|4732.93
#2025-09-30|4815.57
#2025-10-01|4942.21
#2025-10-02|5011.11
#2025-10-03|5071.66
#2025-10-06|5017.58
#2025-10-07|4916.46
#2025-10-08|4979.35
#2025-10-09|4925.82
#2025-10-10|4832.72
#2025-10-13|4892.03
#2025-10-14|4922.86
#2025-10-15|4892.64
#2025-10-16|4993.01
#2025-10-17|5040.40
#2025-10-20|5156.19
#2025-10-21|5209.89
#2025-10-22|5168.45
#2025-10-23|5337.46
#2025-10-24|5265.80
#2025-10-27|5188.86
#2025-10-28|5129.30
#2025-10-29|4930.17
#2025-10-30|4907.54
#2025-10-31|4962.88
#2025-11-03|4937.54
#2025-11-04|4991.50
#2025-11-05|4963.97
#2025-11-06|4859.83
#2025-11-07|4923.19
#2025-11-10|4975.67
#2025-11-11|5064.18
#2025-11-12|5065.35
#2025-11-13|5028.16
#2025-11-14|4965.16
#2025-11-17|4916.12
#2025-11-18|4927.85
#2025-11-19|4915.23
#2025-11-20|4928.72
#2025-11-21|5186.04
#2025-11-24|5240.71
#2025-11-25|5383.83
#2025-11-26|5339.30
#2025-11-27|5339.30
#2025-11-28|5333.38
#2025-12-01|5296.90
#2025-12-02|5269.47
#2025-12-03|5340.84
#2025-12-04|5345.72
#2025-12-05|5372.11
#2025-12-08|5226.46
#2025-12-09|5194.33
#2025-12-10|5334.40
#2025-12-11|5377.34
#2025-12-12|5335.36
#2025-12-15|5337.29
#2025-12-16|5277.07
#2025-12-17|5279.87
#2025-12-18|5290.65
#2025-12-19|5325.16
#2025-12-22|5356.93
#2025-12-23|5339.75
#2025-12-24|5331.39
#2025-12-25|5331.39
#2025-12-26|5332.39
#2025-12-29|5327.22
#2025-12-30|5340.92
#2025-12-31|5299.61
#2026-01-01|5299.61
#2026-01-02|5310.10
#2026-01-05|5441.66
#2026-01-06|5565.17
#2026-01-07|5542.31
#2026-01-08|5550.76
#2026-01-09|5586.86
#2026-01-12|5557.55
#2026-01-13|5482.41
#2026-01-14|5507.41
#2026-01-15|5562.58
#2026-01-16|5468.07
#2026-01-19|5468.07
#2026-01-20|5352.92
#2026-01-21|5472.71
#2026-01-22|5415.66
#2026-01-23|5290.56
#2026-01-26|5300.69
#2026-01-27|5273.77
#2026-01-28|5166.03
#2026-01-29|5113.76
#2026-01-30|5130.69
#2026-02-02|5171.51
#2026-02-03|5053.74
#2026-02-04|5195.76
#2026-02-05|5200.88
#2026-02-06|5419.52
#2026-02-09|5422.76
#2026-02-10|5434.93
#2026-02-11|5405.66
#2026-02-12|5178.77
#2026-02-13|5241.33
#2026-02-16|5241.33
#2026-02-17|5152.88
#2026-02-18|5244.61
#2026-02-19|5186.29
#2026-02-20|5177.85
#2026-02-23|5109.58
#2026-02-24|5206.49
#2026-02-25|5234.70
#2026-02-26|5264.07
#2026-02-27|5282.78
#2026-03-02|5224.92
#2026-03-03|5152.66
#2026-03-04|5124.27
#2026-03-05|5028.04
#2026-03-06|4918.80
#2026-03-09|4930.47
#2026-03-10|4779.45
#2026-03-11|4832.68
#2026-03-12|4673.78
#2026-03-13|4668.93
#2026-03-16|4688.74
#2026-03-17|4773.94
#2026-03-18|4711.75
#2026-03-19|4731.06
#2026-03-20|4672.26
#2026-03-23|4754.59
#2026-03-24|4755.16
#2026-03-25|4791.48
#2026-03-26|4781.27
#2026-03-27|4632.03
#2026-03-30|4657.97
#2026-03-31|4766.59
#2026-04-01|4781.98
#2026-04-02|4760.43