Table Data - Nasdaq US Mid Cap Medical Equipment and Services Net Total Return Index
| Title | Nasdaq US Mid Cap Medical Equipment and Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM201020N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-04-02 |
| Last Updated | 2026-04-02 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSM201020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1030.32 |
| 2012-12-04 | 1031.50 |
| 2012-12-05 | 1032.19 |
| 2012-12-06 | 1034.69 |
| 2012-12-07 | 1038.88 |
| 2012-12-10 | 1046.26 |
| 2012-12-11 | 1056.44 |
| 2012-12-12 | 1053.37 |
| 2012-12-13 | 1048.55 |
| 2012-12-14 | 1048.32 |
| 2012-12-17 | 1057.46 |
| 2012-12-18 | 1070.68 |
| 2012-12-19 | 1066.70 |
| 2012-12-20 | 1074.47 |
| 2012-12-21 | 1065.73 |
| 2012-12-24 | 1064.51 |
| 2012-12-25 | . |
| 2012-12-26 | 1051.56 |
| 2012-12-27 | 1052.77 |
| 2012-12-28 | 1042.34 |
| 2012-12-31 | 1056.44 |
| 2013-01-01 | . |
| 2013-01-02 | 1081.56 |
| 2013-01-03 | 1081.32 |
| 2013-01-04 | 1082.77 |
| 2013-01-07 | 1093.08 |
| 2013-01-08 | 1093.67 |
| 2013-01-09 | 1109.30 |
| 2013-01-10 | 1114.59 |
| 2013-01-11 | 1110.32 |
| 2013-01-14 | 1113.10 |
| 2013-01-15 | 1119.09 |
| 2013-01-16 | 1118.73 |
| 2013-01-17 | 1131.43 |
| 2013-01-18 | 1139.42 |
| 2013-01-21 | . |
| 2013-01-22 | 1150.08 |
| 2013-01-23 | 1146.81 |
| 2013-01-24 | 1151.79 |
| 2013-01-25 | 1170.73 |
| 2013-01-28 | 1165.03 |
| 2013-01-29 | 1164.51 |
| 2013-01-30 | 1163.74 |
| 2013-01-31 | 1161.74 |
| 2013-02-01 | 1174.50 |
| 2013-02-04 | 1159.53 |
| 2013-02-05 | 1169.68 |
| 2013-02-06 | 1174.28 |
| 2013-02-07 | 1173.53 |
| 2013-02-08 | 1182.89 |
| 2013-02-11 | 1180.45 |
| 2013-02-12 | 1180.12 |
| 2013-02-13 | 1182.63 |
| 2013-02-14 | 1183.94 |
| 2013-02-15 | 1180.00 |
| 2013-02-18 | . |
| 2013-02-19 | 1189.42 |
| 2013-02-20 | 1171.40 |
| 2013-02-21 | 1159.72 |
| 2013-02-22 | 1173.72 |
| 2013-02-25 | 1155.38 |
| 2013-02-26 | 1161.01 |
| 2013-02-27 | 1176.03 |
| 2013-02-28 | 1180.90 |
| 2013-03-01 | 1179.65 |
| 2013-03-04 | 1180.19 |
| 2013-03-05 | 1196.00 |
| 2013-03-06 | 1194.78 |
| 2013-03-07 | 1192.79 |
| 2013-03-08 | 1204.03 |
| 2013-03-11 | 1206.71 |
| 2013-03-12 | 1208.84 |
| 2013-03-13 | 1209.15 |
| 2013-03-14 | 1213.33 |
| 2013-03-15 | 1206.26 |
| 2013-03-18 | 1198.72 |
| 2013-03-19 | 1199.96 |
| 2013-03-20 | 1211.47 |
| 2013-03-21 | 1203.16 |
| 2013-03-22 | 1208.99 |
| 2013-03-25 | 1208.37 |
| 2013-03-26 | 1223.25 |
| 2013-03-27 | 1226.48 |
| 2013-03-28 | 1235.04 |
| 2013-03-29 | . |
| 2013-04-01 | 1231.89 |
| 2013-04-02 | 1231.59 |
| 2013-04-03 | 1206.47 |
| 2013-04-04 | 1210.16 |
| 2013-04-05 | 1199.19 |
| 2013-04-08 | 1206.26 |
| 2013-04-09 | 1204.69 |
| 2013-04-10 | 1202.60 |
| 2013-04-11 | 1215.12 |
| 2013-04-12 | 1207.94 |
| 2013-04-15 | 1171.19 |
| 2013-04-16 | 1188.89 |
| 2013-04-17 | 1172.68 |
| 2013-04-18 | 1163.59 |
| 2013-04-19 | 1177.44 |
| 2013-04-22 | 1173.91 |
| 2013-04-23 | 1186.48 |
| 2013-04-24 | 1181.41 |
| 2013-04-25 | 1178.47 |
| 2013-04-26 | 1179.42 |
| 2013-04-29 | 1193.27 |
| 2013-04-30 | 1197.77 |
| 2013-05-01 | 1183.58 |
| 2013-05-02 | 1194.32 |
| 2013-05-03 | 1199.07 |
| 2013-05-06 | 1206.55 |
| 2013-05-07 | 1211.77 |
| 2013-05-08 | 1230.25 |
| 2013-05-09 | 1228.80 |
| 2013-05-10 | 1235.11 |
| 2013-05-13 | 1234.94 |
| 2013-05-14 | 1243.65 |
| 2013-05-15 | 1237.05 |
| 2013-05-16 | 1226.33 |
| 2013-05-17 | 1229.05 |
| 2013-05-20 | 1224.97 |
| 2013-05-21 | 1227.42 |
| 2013-05-22 | 1211.21 |
| 2013-05-23 | 1216.80 |
| 2013-05-24 | 1212.46 |
| 2013-05-27 | . |
| 2013-05-28 | 1232.30 |
| 2013-05-29 | 1222.67 |
| 2013-05-30 | 1244.06 |
| 2013-05-31 | 1237.12 |
| 2013-06-03 | 1239.59 |
| 2013-06-04 | 1233.68 |
| 2013-06-05 | 1219.14 |
| 2013-06-06 | 1228.17 |
| 2013-06-07 | 1247.09 |
| 2013-06-10 | 1251.47 |
| 2013-06-11 | 1245.69 |
| 2013-06-12 | 1245.47 |
| 2013-06-13 | 1263.82 |
| 2013-06-14 | 1256.07 |
| 2013-06-17 | 1265.28 |
| 2013-06-18 | 1269.26 |
| 2013-06-19 | 1243.67 |
| 2013-06-20 | 1212.18 |
| 2013-06-21 | 1222.35 |
| 2013-06-24 | 1216.10 |
| 2013-06-25 | 1223.49 |
| 2013-06-26 | 1223.26 |
| 2013-06-27 | 1235.51 |
| 2013-06-28 | 1232.20 |
| 2013-07-01 | 1245.35 |
| 2013-07-02 | 1238.46 |
| 2013-07-03 | 1228.00 |
| 2013-07-04 | . |
| 2013-07-05 | 1239.47 |
| 2013-07-08 | 1244.93 |
| 2013-07-09 | 1248.15 |
| 2013-07-10 | 1255.81 |
| 2013-07-11 | 1269.41 |
| 2013-07-12 | 1275.15 |
| 2013-07-15 | 1279.04 |
| 2013-07-16 | 1276.37 |
| 2013-07-17 | 1274.95 |
| 2013-07-18 | 1285.20 |
| 2013-07-19 | 1288.00 |
| 2013-07-22 | 1296.49 |
| 2013-07-23 | 1288.60 |
| 2013-07-24 | 1281.15 |
| 2013-07-25 | 1289.48 |
| 2013-07-26 | 1291.14 |
| 2013-07-29 | 1290.89 |
| 2013-07-30 | 1288.25 |
| 2013-07-31 | 1299.87 |
| 2013-08-01 | 1316.85 |
| 2013-08-02 | 1303.71 |
| 2013-08-05 | 1305.40 |
| 2013-08-06 | 1300.31 |
| 2013-08-07 | 1296.69 |
| 2013-08-08 | 1306.04 |
| 2013-08-09 | 1306.80 |
| 2013-08-12 | 1307.36 |
| 2013-08-13 | 1308.12 |
| 2013-08-14 | 1302.56 |
| 2013-08-15 | 1277.72 |
| 2013-08-16 | 1272.86 |
| 2013-08-19 | 1269.90 |
| 2013-08-20 | 1279.83 |
| 2013-08-21 | 1269.49 |
| 2013-08-22 | 1279.18 |
| 2013-08-23 | 1279.62 |
| 2013-08-26 | 1281.41 |
| 2013-08-27 | 1261.45 |
| 2013-08-28 | 1259.97 |
| 2013-08-29 | 1264.49 |
| 2013-08-30 | 1251.14 |
| 2013-09-02 | . |
| 2013-09-03 | 1255.24 |
| 2013-09-04 | 1265.35 |
| 2013-09-05 | 1272.30 |
| 2013-09-06 | 1271.69 |
| 2013-09-09 | 1282.27 |
| 2013-09-10 | 1294.12 |
| 2013-09-11 | 1300.87 |
| 2013-09-12 | 1293.80 |
| 2013-09-13 | 1298.16 |
| 2013-09-16 | 1309.50 |
| 2013-09-17 | 1319.41 |
| 2013-09-18 | 1325.05 |
| 2013-09-19 | 1317.48 |
| 2013-09-20 | 1311.29 |
| 2013-09-23 | 1310.32 |
| 2013-09-24 | 1307.11 |
| 2013-09-25 | 1303.14 |
| 2013-09-26 | 1309.62 |
| 2013-09-27 | 1310.10 |
| 2013-09-30 | 1314.66 |
| 2013-10-01 | 1329.89 |
| 2013-10-02 | 1335.79 |
| 2013-10-03 | 1333.08 |
| 2013-10-04 | 1339.32 |
| 2013-10-07 | 1327.70 |
| 2013-10-08 | 1318.64 |
| 2013-10-09 | 1323.82 |
| 2013-10-10 | 1341.07 |
| 2013-10-11 | 1354.22 |
| 2013-10-14 | 1360.73 |
| 2013-10-15 | 1349.66 |
| 2013-10-16 | 1367.42 |
| 2013-10-17 | 1377.38 |
| 2013-10-18 | 1390.98 |
| 2013-10-21 | 1390.14 |
| 2013-10-22 | 1383.51 |
| 2013-10-23 | 1384.60 |
| 2013-10-24 | 1367.23 |
| 2013-10-25 | 1357.87 |
| 2013-10-28 | 1354.36 |
| 2013-10-29 | 1363.06 |
| 2013-10-30 | 1351.16 |
| 2013-10-31 | 1353.81 |
| 2013-11-01 | 1345.50 |
| 2013-11-04 | 1356.61 |
| 2013-11-05 | 1340.70 |
| 2013-11-06 | 1341.96 |
| 2013-11-07 | 1325.00 |
| 2013-11-08 | 1340.29 |
| 2013-11-11 | 1345.89 |
| 2013-11-12 | 1340.68 |
| 2013-11-13 | 1350.91 |
| 2013-11-14 | 1355.18 |
| 2013-11-15 | 1355.41 |
| 2013-11-18 | 1345.16 |
| 2013-11-19 | 1342.59 |
| 2013-11-20 | 1343.82 |
| 2013-11-21 | 1355.46 |
| 2013-11-22 | 1356.28 |
| 2013-11-25 | 1355.16 |
| 2013-11-26 | 1357.29 |
| 2013-11-27 | 1359.38 |
| 2013-11-28 | . |
| 2013-11-29 | 1361.02 |
| 2013-12-02 | 1361.19 |
| 2013-12-03 | 1359.33 |
| 2013-12-04 | 1352.30 |
| 2013-12-05 | 1351.77 |
| 2013-12-06 | 1357.86 |
| 2013-12-09 | 1356.97 |
| 2013-12-10 | 1347.82 |
| 2013-12-11 | 1319.16 |
| 2013-12-12 | 1315.22 |
| 2013-12-13 | 1322.96 |
| 2013-12-16 | 1328.46 |
| 2013-12-17 | 1318.73 |
| 2013-12-18 | 1334.48 |
| 2013-12-19 | 1326.83 |
| 2013-12-20 | 1338.71 |
| 2013-12-23 | 1343.29 |
| 2013-12-24 | 1349.10 |
| 2013-12-25 | . |
| 2013-12-26 | 1347.70 |
| 2013-12-27 | 1347.08 |
| 2013-12-30 | 1351.68 |
| 2013-12-31 | 1353.21 |
| 2014-01-01 | . |
| 2014-01-02 | 1344.35 |
| 2014-01-03 | 1352.97 |
| 2014-01-06 | 1344.94 |
| 2014-01-07 | 1375.01 |
| 2014-01-08 | 1379.17 |
| 2014-01-09 | 1391.78 |
| 2014-01-10 | 1395.16 |
| 2014-01-13 | 1379.52 |
| 2014-01-14 | 1397.27 |
| 2014-01-15 | 1408.74 |
| 2014-01-16 | 1413.89 |
| 2014-01-17 | 1406.95 |
| 2014-01-20 | . |
| 2014-01-21 | 1402.48 |
| 2014-01-22 | 1402.62 |
| 2014-01-23 | 1400.31 |
| 2014-01-24 | 1367.69 |
| 2014-01-27 | 1357.01 |
| 2014-01-28 | 1371.88 |
| 2014-01-29 | 1361.40 |
| 2014-01-30 | 1378.76 |
| 2014-01-31 | 1373.93 |
| 2014-02-03 | 1328.76 |
| 2014-02-04 | 1334.84 |
| 2014-02-05 | 1344.00 |
| 2014-02-06 | 1351.55 |
| 2014-02-07 | 1362.51 |
| 2014-02-10 | 1378.60 |
| 2014-02-11 | 1391.69 |
| 2014-02-12 | 1389.39 |
| 2014-02-13 | 1404.08 |
| 2014-02-14 | 1405.90 |
| 2014-02-17 | . |
| 2014-02-18 | 1417.38 |
| 2014-02-19 | 1406.14 |
| 2014-02-20 | 1424.64 |
| 2014-02-21 | 1419.30 |
| 2014-02-24 | 1428.68 |
| 2014-02-25 | 1411.83 |
| 2014-02-26 | 1415.94 |
| 2014-02-27 | 1421.80 |
| 2014-02-28 | 1418.61 |
| 2014-03-03 | 1410.90 |
| 2014-03-04 | 1436.38 |
| 2014-03-05 | 1434.28 |
| 2014-03-06 | 1433.43 |
| 2014-03-07 | 1440.46 |
| 2014-03-10 | 1436.63 |
| 2014-03-11 | 1432.92 |
| 2014-03-12 | 1431.33 |
| 2014-03-13 | 1413.13 |
| 2014-03-14 | 1411.15 |
| 2014-03-17 | 1418.37 |
| 2014-03-18 | 1435.83 |
| 2014-03-19 | 1434.02 |
| 2014-03-20 | 1433.29 |
| 2014-03-21 | 1418.17 |
| 2014-03-24 | 1400.23 |
| 2014-03-25 | 1401.22 |
| 2014-03-26 | 1407.89 |
| 2014-03-27 | 1401.43 |
| 2014-03-28 | 1403.83 |
| 2014-03-31 | 1428.48 |
| 2014-04-01 | 1447.71 |
| 2014-04-02 | 1453.53 |
| 2014-04-03 | 1452.87 |
| 2014-04-04 | 1429.06 |
| 2014-04-07 | 1402.08 |
| 2014-04-08 | 1410.89 |
| 2014-04-09 | 1428.97 |
| 2014-04-10 | 1390.77 |
| 2014-04-11 | 1366.41 |
| 2014-04-14 | 1385.57 |
| 2014-04-15 | 1389.36 |
| 2014-04-16 | 1390.14 |
| 2014-04-17 | 1391.40 |
| 2014-04-18 | . |
| 2014-04-21 | 1392.92 |
| 2014-04-22 | 1397.98 |
| 2014-04-23 | 1396.77 |
| 2014-04-24 | 1399.62 |
| 2014-04-25 | 1401.51 |
| 2014-04-28 | 1403.84 |
| 2014-04-29 | 1406.33 |
| 2014-04-30 | 1408.39 |
| 2014-05-01 | 1417.40 |
| 2014-05-02 | 1415.79 |
| 2014-05-05 | 1422.90 |
| 2014-05-06 | 1418.41 |
| 2014-05-07 | 1422.77 |
| 2014-05-08 | 1420.43 |
| 2014-05-09 | 1433.97 |
| 2014-05-12 | 1452.48 |
| 2014-05-13 | 1448.70 |
| 2014-05-14 | 1439.70 |
| 2014-05-15 | 1434.68 |
| 2014-05-16 | 1443.22 |
| 2014-05-19 | 1452.15 |
| 2014-05-20 | 1441.32 |
| 2014-05-21 | 1450.55 |
| 2014-05-22 | 1447.59 |
| 2014-05-23 | 1455.13 |
| 2014-05-26 | . |
| 2014-05-27 | 1461.90 |
| 2014-05-28 | 1460.42 |
| 2014-05-29 | 1471.44 |
| 2014-05-30 | 1470.17 |
| 2014-06-02 | 1469.28 |
| 2014-06-03 | 1475.05 |
| 2014-06-04 | 1483.74 |
| 2014-06-05 | 1496.23 |
| 2014-06-06 | 1500.52 |
| 2014-06-09 | 1501.40 |
| 2014-06-10 | 1496.70 |
| 2014-06-11 | 1490.54 |
| 2014-06-12 | 1481.31 |
| 2014-06-13 | 1478.39 |
| 2014-06-16 | 1483.17 |
| 2014-06-17 | 1493.74 |
| 2014-06-18 | 1501.05 |
| 2014-06-19 | 1507.94 |
| 2014-06-20 | 1518.36 |
| 2014-06-23 | 1520.50 |
| 2014-06-24 | 1509.05 |
| 2014-06-25 | 1516.43 |
| 2014-06-26 | 1509.48 |
| 2014-06-27 | 1514.69 |
| 2014-06-30 | 1511.47 |
| 2014-07-01 | 1531.69 |
| 2014-07-02 | 1535.74 |
| 2014-07-03 | 1543.11 |
| 2014-07-04 | . |
| 2014-07-07 | 1524.85 |
| 2014-07-08 | 1507.58 |
| 2014-07-09 | 1514.52 |
| 2014-07-10 | 1511.22 |
| 2014-07-11 | 1512.05 |
| 2014-07-14 | 1514.91 |
| 2014-07-15 | 1509.43 |
| 2014-07-16 | 1521.13 |
| 2014-07-17 | 1503.80 |
| 2014-07-18 | 1514.40 |
| 2014-07-21 | 1508.93 |
| 2014-07-22 | 1522.85 |
| 2014-07-23 | 1531.71 |
| 2014-07-24 | 1531.34 |
| 2014-07-25 | 1531.52 |
| 2014-07-28 | 1538.63 |
| 2014-07-29 | 1537.99 |
| 2014-07-30 | 1555.60 |
| 2014-07-31 | 1526.63 |
| 2014-08-01 | 1517.14 |
| 2014-08-04 | 1523.24 |
| 2014-08-05 | 1519.18 |
| 2014-08-06 | 1521.08 |
| 2014-08-07 | 1516.92 |
| 2014-08-08 | 1525.76 |
| 2014-08-11 | 1527.17 |
| 2014-08-12 | 1523.54 |
| 2014-08-13 | 1542.45 |
| 2014-08-14 | 1552.24 |
| 2014-08-15 | 1543.60 |
| 2014-08-18 | 1560.42 |
| 2014-08-19 | 1565.41 |
| 2014-08-20 | 1564.40 |
| 2014-08-21 | 1563.62 |
| 2014-08-22 | 1565.33 |
| 2014-08-25 | 1568.33 |
| 2014-08-26 | 1578.18 |
| 2014-08-27 | 1577.98 |
| 2014-08-28 | 1575.28 |
| 2014-08-29 | 1586.98 |
| 2014-09-01 | . |
| 2014-09-02 | 1588.61 |
| 2014-09-03 | 1587.33 |
| 2014-09-04 | 1575.44 |
| 2014-09-05 | 1580.35 |
| 2014-09-08 | 1592.58 |
| 2014-09-09 | 1589.22 |
| 2014-09-10 | 1594.07 |
| 2014-09-11 | 1602.04 |
| 2014-09-12 | 1585.33 |
| 2014-09-15 | 1577.44 |
| 2014-09-16 | 1585.79 |
| 2014-09-17 | 1584.17 |
| 2014-09-18 | 1591.93 |
| 2014-09-19 | 1591.07 |
| 2014-09-22 | 1579.50 |
| 2014-09-23 | 1567.91 |
| 2014-09-24 | 1582.23 |
| 2014-09-25 | 1559.99 |
| 2014-09-26 | 1561.68 |
| 2014-09-29 | 1567.20 |
| 2014-09-30 | 1549.09 |
| 2014-10-01 | 1538.24 |
| 2014-10-02 | 1546.42 |
| 2014-10-03 | 1566.71 |
| 2014-10-06 | 1583.49 |
| 2014-10-07 | 1563.62 |
| 2014-10-08 | 1585.93 |
| 2014-10-09 | 1557.13 |
| 2014-10-10 | 1542.95 |
| 2014-10-13 | 1529.28 |
| 2014-10-14 | 1524.04 |
| 2014-10-15 | 1510.85 |
| 2014-10-16 | 1515.89 |
| 2014-10-17 | 1533.55 |
| 2014-10-20 | 1547.44 |
| 2014-10-21 | 1595.64 |
| 2014-10-22 | 1582.00 |
| 2014-10-23 | 1602.43 |
| 2014-10-24 | 1629.77 |
| 2014-10-27 | 1631.52 |
| 2014-10-28 | 1654.61 |
| 2014-10-29 | 1656.35 |
| 2014-10-30 | 1658.47 |
| 2014-10-31 | 1671.53 |
| 2014-11-03 | 1672.90 |
| 2014-11-04 | 1671.14 |
| 2014-11-05 | 1662.57 |
| 2014-11-06 | 1676.23 |
| 2014-11-07 | 1645.56 |
| 2014-11-10 | 1655.70 |
| 2014-11-11 | 1663.33 |
| 2014-11-12 | 1668.81 |
| 2014-11-13 | 1670.05 |
| 2014-11-14 | 1661.01 |
| 2014-11-17 | 1674.77 |
| 2014-11-18 | 1694.04 |
| 2014-11-19 | 1681.13 |
| 2014-11-20 | 1688.42 |
| 2014-11-21 | 1691.96 |
| 2014-11-24 | 1710.99 |
| 2014-11-25 | 1708.29 |
| 2014-11-26 | 1716.37 |
| 2014-11-27 | . |
| 2014-11-28 | 1723.32 |
| 2014-12-01 | 1709.77 |
| 2014-12-02 | 1721.98 |
| 2014-12-03 | 1730.37 |
| 2014-12-04 | 1729.67 |
| 2014-12-05 | 1735.30 |
| 2014-12-08 | 1734.58 |
| 2014-12-09 | 1739.60 |
| 2014-12-10 | 1708.31 |
| 2014-12-11 | 1718.40 |
| 2014-12-12 | 1699.90 |
| 2014-12-15 | 1686.37 |
| 2014-12-16 | 1679.58 |
| 2014-12-17 | 1709.87 |
| 2014-12-18 | 1742.06 |
| 2014-12-19 | 1753.36 |
| 2014-12-22 | 1760.28 |
| 2014-12-23 | 1749.46 |
| 2014-12-24 | 1756.98 |
| 2014-12-25 | . |
| 2014-12-26 | 1755.51 |
| 2014-12-29 | 1756.39 |
| 2014-12-30 | 1752.91 |
| 2014-12-31 | 1735.99 |
| 2015-01-01 | . |
| 2015-01-02 | 1737.13 |
| 2015-01-05 | 1723.51 |
| 2015-01-06 | 1710.64 |
| 2015-01-07 | 1746.45 |
| 2015-01-08 | 1780.71 |
| 2015-01-09 | 1776.19 |
| 2015-01-12 | 1769.89 |
| 2015-01-13 | 1776.33 |
| 2015-01-14 | 1769.36 |
| 2015-01-15 | 1753.08 |
| 2015-01-16 | 1767.95 |
| 2015-01-19 | . |
| 2015-01-20 | 1760.48 |
| 2015-01-21 | 1764.78 |
| 2015-01-22 | 1795.28 |
| 2015-01-23 | 1787.87 |
| 2015-01-26 | 1794.92 |
| 2015-01-27 | 1790.20 |
| 2015-01-28 | 1771.98 |
| 2015-01-29 | 1798.78 |
| 2015-01-30 | 1765.53 |
| 2015-02-02 | 1771.82 |
| 2015-02-03 | 1787.08 |
| 2015-02-04 | 1791.73 |
| 2015-02-05 | 1806.43 |
| 2015-02-06 | 1796.59 |
| 2015-02-09 | 1773.95 |
| 2015-02-10 | 1798.55 |
| 2015-02-11 | 1814.90 |
| 2015-02-12 | 1825.20 |
| 2015-02-13 | 1836.22 |
| 2015-02-16 | . |
| 2015-02-17 | 1841.08 |
| 2015-02-18 | 1846.38 |
| 2015-02-19 | 1841.79 |
| 2015-02-20 | 1853.51 |
| 2015-02-23 | 1861.09 |
| 2015-02-24 | 1853.20 |
| 2015-02-25 | 1852.80 |
| 2015-02-26 | 1863.44 |
| 2015-02-27 | 1853.55 |
| 2015-03-02 | 1873.39 |
| 2015-03-03 | 1856.94 |
| 2015-03-04 | 1869.47 |
| 2015-03-05 | 1879.66 |
| 2015-03-06 | 1862.58 |
| 2015-03-09 | 1866.31 |
| 2015-03-10 | 1853.39 |
| 2015-03-11 | 1866.34 |
| 2015-03-12 | 1894.70 |
| 2015-03-13 | 1885.45 |
| 2015-03-16 | 1928.18 |
| 2015-03-17 | 1930.08 |
| 2015-03-18 | 1948.92 |
| 2015-03-19 | 1956.94 |
| 2015-03-20 | 1958.07 |
| 2015-03-23 | 1966.38 |
| 2015-03-24 | 1950.72 |
| 2015-03-25 | 1919.14 |
| 2015-03-26 | 1912.01 |
| 2015-03-27 | 1931.02 |
| 2015-03-30 | 1955.69 |
| 2015-03-31 | 1946.18 |
| 2015-04-01 | 1920.00 |
| 2015-04-02 | 1936.80 |
| 2015-04-03 | . |
| 2015-04-06 | 1952.81 |
| 2015-04-07 | 1938.79 |
| 2015-04-08 | 1954.02 |
| 2015-04-09 | 1957.50 |
| 2015-04-10 | 1966.17 |
| 2015-04-13 | 1962.61 |
| 2015-04-14 | 1953.05 |
| 2015-04-15 | 1953.13 |
| 2015-04-16 | 1950.43 |
| 2015-04-17 | 1935.52 |
| 2015-04-20 | 1956.33 |
| 2015-04-21 | 1964.57 |
| 2015-04-22 | 1964.73 |
| 2015-04-23 | 1976.40 |
| 2015-04-24 | 1979.40 |
| 2015-04-27 | 1944.52 |
| 2015-04-28 | 1937.30 |
| 2015-04-29 | 1909.58 |
| 2015-04-30 | 1873.79 |
| 2015-05-01 | 1878.26 |
| 2015-05-04 | 1899.29 |
| 2015-05-05 | 1866.10 |
| 2015-05-06 | 1856.25 |
| 2015-05-07 | 1873.43 |
| 2015-05-08 | 1892.53 |
| 2015-05-11 | 1896.48 |
| 2015-05-12 | 1889.06 |
| 2015-05-13 | 1873.10 |
| 2015-05-14 | 1898.24 |
| 2015-05-15 | 1902.80 |
| 2015-05-18 | 1929.78 |
| 2015-05-19 | 1940.09 |
| 2015-05-20 | 1944.22 |
| 2015-05-21 | 1937.69 |
| 2015-05-22 | 1937.53 |
| 2015-05-25 | . |
| 2015-05-26 | 1921.50 |
| 2015-05-27 | 1946.20 |
| 2015-05-28 | 1944.93 |
| 2015-05-29 | 1950.38 |
| 2015-06-01 | 1957.29 |
| 2015-06-02 | 1948.00 |
| 2015-06-03 | 1954.19 |
| 2015-06-04 | 1935.25 |
| 2015-06-05 | 1937.43 |
| 2015-06-08 | 1925.04 |
| 2015-06-09 | 1923.01 |
| 2015-06-10 | 1945.92 |
| 2015-06-11 | 1966.63 |
| 2015-06-12 | 1950.84 |
| 2015-06-15 | 1955.58 |
| 2015-06-16 | 1968.41 |
| 2015-06-17 | 1973.81 |
| 2015-06-18 | 1993.53 |
| 2015-06-19 | 2008.24 |
| 2015-06-22 | 2013.75 |
| 2015-06-23 | 2003.96 |
| 2015-06-24 | 1974.20 |
| 2015-06-25 | 2021.90 |
| 2015-06-26 | 2031.51 |
| 2015-06-29 | 2004.83 |
| 2015-06-30 | 2018.93 |
| 2015-07-01 | 2024.80 |
| 2015-07-02 | 2020.29 |
| 2015-07-03 | . |
| 2015-07-06 | 2013.68 |
| 2015-07-07 | 2022.26 |
| 2015-07-08 | 1991.76 |
| 2015-07-09 | 1998.54 |
| 2015-07-10 | 2023.98 |
| 2015-07-13 | 2042.94 |
| 2015-07-14 | 2050.91 |
| 2015-07-15 | 2037.61 |
| 2015-07-16 | 2040.79 |
| 2015-07-17 | 2034.77 |
| 2015-07-20 | 2034.59 |
| 2015-07-21 | 2017.63 |
| 2015-07-22 | 2034.61 |
| 2015-07-23 | 2028.35 |
| 2015-07-24 | 2000.27 |
| 2015-07-27 | 1986.72 |
| 2015-07-28 | 2007.77 |
| 2015-07-29 | 2022.18 |
| 2015-07-30 | 2031.48 |
| 2015-07-31 | 2061.80 |
| 2015-08-03 | 2063.49 |
| 2015-08-04 | 2055.74 |
| 2015-08-05 | 2067.61 |
| 2015-08-06 | 2040.12 |
| 2015-08-07 | 2033.60 |
| 2015-08-10 | 2049.12 |
| 2015-08-11 | 2036.56 |
| 2015-08-12 | 2041.00 |
| 2015-08-13 | 2043.57 |
| 2015-08-14 | 2051.29 |
| 2015-08-17 | 2079.19 |
| 2015-08-18 | 2081.21 |
| 2015-08-19 | 2061.16 |
| 2015-08-20 | 2001.01 |
| 2015-08-21 | 1962.02 |
| 2015-08-24 | 1874.10 |
| 2015-08-25 | 1869.99 |
| 2015-08-26 | 1917.68 |
| 2015-08-27 | 1952.33 |
| 2015-08-28 | 1958.65 |
| 2015-08-31 | 1926.37 |
| 2015-09-01 | 1864.53 |
| 2015-09-02 | 1901.59 |
| 2015-09-03 | 1900.12 |
| 2015-09-04 | 1884.84 |
| 2015-09-07 | . |
| 2015-09-08 | 1929.28 |
| 2015-09-09 | 1910.16 |
| 2015-09-10 | 1923.83 |
| 2015-09-11 | 1937.12 |
| 2015-09-14 | 1938.38 |
| 2015-09-15 | 1953.50 |
| 2015-09-16 | 1952.10 |
| 2015-09-17 | 1973.93 |
| 2015-09-18 | 1947.85 |
| 2015-09-21 | 1942.81 |
| 2015-09-22 | 1924.10 |
| 2015-09-23 | 1934.51 |
| 2015-09-24 | 1911.62 |
| 2015-09-25 | 1859.50 |
| 2015-09-28 | 1768.50 |
| 2015-09-29 | 1757.23 |
| 2015-09-30 | 1788.13 |
| 2015-10-01 | 1775.43 |
| 2015-10-02 | 1802.36 |
| 2015-10-05 | 1819.81 |
| 2015-10-06 | 1780.30 |
| 2015-10-07 | 1800.16 |
| 2015-10-08 | 1798.67 |
| 2015-10-09 | 1809.58 |
| 2015-10-12 | 1817.97 |
| 2015-10-13 | 1797.42 |
| 2015-10-14 | 1773.73 |
| 2015-10-15 | 1809.92 |
| 2015-10-16 | 1824.04 |
| 2015-10-19 | 1835.25 |
| 2015-10-20 | 1837.16 |
| 2015-10-21 | 1819.29 |
| 2015-10-22 | 1711.56 |
| 2015-10-23 | 1767.21 |
| 2015-10-26 | 1764.15 |
| 2015-10-27 | 1774.80 |
| 2015-10-28 | 1792.43 |
| 2015-10-29 | 1781.39 |
| 2015-10-30 | 1778.25 |
| 2015-11-02 | 1810.85 |
| 2015-11-03 | 1815.44 |
| 2015-11-04 | 1824.07 |
| 2015-11-05 | 1835.61 |
| 2015-11-06 | 1847.72 |
| 2015-11-09 | 1831.01 |
| 2015-11-10 | 1834.62 |
| 2015-11-11 | 1796.70 |
| 2015-11-12 | 1759.09 |
| 2015-11-13 | 1764.75 |
| 2015-11-16 | 1782.56 |
| 2015-11-17 | 1787.83 |
| 2015-11-18 | 1808.39 |
| 2015-11-19 | 1769.62 |
| 2015-11-20 | 1795.52 |
| 2015-11-23 | 1808.67 |
| 2015-11-24 | 1813.66 |
| 2015-11-25 | 1817.13 |
| 2015-11-26 | . |
| 2015-11-27 | 1831.32 |
| 2015-11-30 | 1806.55 |
| 2015-12-01 | 1831.78 |
| 2015-12-02 | 1818.08 |
| 2015-12-03 | 1769.81 |
| 2015-12-04 | 1780.96 |
| 2015-12-07 | 1763.12 |
| 2015-12-08 | 1762.87 |
| 2015-12-09 | 1740.96 |
| 2015-12-10 | 1752.93 |
| 2015-12-11 | 1723.89 |
| 2015-12-14 | 1701.95 |
| 2015-12-15 | 1720.47 |
| 2015-12-16 | 1741.16 |
| 2015-12-17 | 1732.46 |
| 2015-12-18 | 1721.49 |
| 2015-12-21 | 1738.49 |
| 2015-12-22 | 1751.21 |
| 2015-12-23 | 1772.08 |
| 2015-12-24 | 1773.06 |
| 2015-12-25 | . |
| 2015-12-28 | 1770.63 |
| 2015-12-29 | 1790.71 |
| 2015-12-30 | 1778.31 |
| 2015-12-31 | 1760.94 |
| 2016-01-01 | . |
| 2016-01-04 | 1729.79 |
| 2016-01-05 | 1741.66 |
| 2016-01-06 | 1725.39 |
| 2016-01-07 | 1688.88 |
| 2016-01-08 | 1674.16 |
| 2016-01-11 | 1656.30 |
| 2016-01-12 | 1665.44 |
| 2016-01-13 | 1607.25 |
| 2016-01-14 | 1626.96 |
| 2016-01-15 | 1614.07 |
| 2016-01-18 | . |
| 2016-01-19 | 1616.99 |
| 2016-01-20 | 1629.89 |
| 2016-01-21 | 1617.50 |
| 2016-01-22 | 1656.78 |
| 2016-01-25 | 1642.08 |
| 2016-01-26 | 1667.03 |
| 2016-01-27 | 1654.12 |
| 2016-01-28 | 1612.27 |
| 2016-01-29 | 1669.53 |
| 2016-02-01 | 1697.85 |
| 2016-02-02 | 1674.27 |
| 2016-02-03 | 1663.86 |
| 2016-02-04 | 1666.87 |
| 2016-02-05 | 1619.32 |
| 2016-02-08 | 1564.36 |
| 2016-02-09 | 1569.22 |
| 2016-02-10 | 1595.11 |
| 2016-02-11 | 1563.55 |
| 2016-02-12 | 1567.23 |
| 2016-02-15 | . |
| 2016-02-16 | 1595.71 |
| 2016-02-17 | 1629.03 |
| 2016-02-18 | 1614.43 |
| 2016-02-19 | 1620.62 |
| 2016-02-22 | 1651.62 |
| 2016-02-23 | 1643.56 |
| 2016-02-24 | 1652.10 |
| 2016-02-25 | 1682.50 |
| 2016-02-26 | 1693.36 |
| 2016-02-29 | 1673.15 |
| 2016-03-01 | 1705.34 |
| 2016-03-02 | 1708.91 |
| 2016-03-03 | 1731.83 |
| 2016-03-04 | 1737.05 |
| 2016-03-07 | 1746.17 |
| 2016-03-08 | 1714.60 |
| 2016-03-09 | 1713.74 |
| 2016-03-10 | 1701.27 |
| 2016-03-11 | 1744.13 |
| 2016-03-14 | 1725.67 |
| 2016-03-15 | 1687.56 |
| 2016-03-16 | 1687.28 |
| 2016-03-17 | 1668.25 |
| 2016-03-18 | 1704.02 |
| 2016-03-21 | 1703.74 |
| 2016-03-22 | 1725.01 |
| 2016-03-23 | 1714.78 |
| 2016-03-24 | 1706.06 |
| 2016-03-25 | . |
| 2016-03-28 | 1709.40 |
| 2016-03-29 | 1755.56 |
| 2016-03-30 | 1758.07 |
| 2016-03-31 | 1762.37 |
| 2016-04-01 | 1776.20 |
| 2016-04-04 | 1771.55 |
| 2016-04-05 | 1744.55 |
| 2016-04-06 | 1779.40 |
| 2016-04-07 | 1764.24 |
| 2016-04-08 | 1764.44 |
| 2016-04-11 | 1749.96 |
| 2016-04-12 | 1764.17 |
| 2016-04-13 | 1789.94 |
| 2016-04-14 | 1795.56 |
| 2016-04-15 | 1798.60 |
| 2016-04-18 | 1811.82 |
| 2016-04-19 | 1807.32 |
| 2016-04-20 | 1828.18 |
| 2016-04-21 | 1828.32 |
| 2016-04-22 | 1845.74 |
| 2016-04-25 | 1838.13 |
| 2016-04-26 | 1854.81 |
| 2016-04-27 | 1848.56 |
| 2016-04-28 | 1819.23 |
| 2016-04-29 | 1790.94 |
| 2016-05-02 | 1803.98 |
| 2016-05-03 | 1793.04 |
| 2016-05-04 | 1772.98 |
| 2016-05-05 | 1779.61 |
| 2016-05-06 | 1787.00 |
| 2016-05-09 | 1795.89 |
| 2016-05-10 | 1806.35 |
| 2016-05-11 | 1796.90 |
| 2016-05-12 | 1777.89 |
| 2016-05-13 | 1772.64 |
| 2016-05-16 | 1798.47 |
| 2016-05-17 | 1776.78 |
| 2016-05-18 | 1777.92 |
| 2016-05-19 | 1770.90 |
| 2016-05-20 | 1791.48 |
| 2016-05-23 | 1786.15 |
| 2016-05-24 | 1819.12 |
| 2016-05-25 | 1827.70 |
| 2016-05-26 | 1819.73 |
| 2016-05-27 | 1836.93 |
| 2016-05-30 | . |
| 2016-05-31 | 1838.60 |
| 2016-06-01 | 1852.42 |
| 2016-06-02 | 1875.88 |
| 2016-06-03 | 1859.02 |
| 2016-06-06 | 1875.08 |
| 2016-06-07 | 1884.56 |
| 2016-06-08 | 1909.68 |
| 2016-06-09 | 1912.71 |
| 2016-06-10 | 1887.77 |
| 2016-06-13 | 1870.81 |
| 2016-06-14 | 1872.10 |
| 2016-06-15 | 1862.33 |
| 2016-06-16 | 1857.55 |
| 2016-06-17 | 1845.66 |
| 2016-06-20 | 1879.34 |
| 2016-06-21 | 1884.50 |
| 2016-06-22 | 1895.45 |
| 2016-06-23 | 1919.53 |
| 2016-06-24 | 1852.84 |
| 2016-06-27 | 1802.76 |
| 2016-06-28 | 1833.73 |
| 2016-06-29 | 1870.17 |
| 2016-06-30 | 1892.21 |
| 2016-07-01 | 1902.44 |
| 2016-07-04 | . |
| 2016-07-05 | 1880.53 |
| 2016-07-06 | 1894.04 |
| 2016-07-07 | 1901.32 |
| 2016-07-08 | 1936.88 |
| 2016-07-11 | 1946.87 |
| 2016-07-12 | 1951.20 |
| 2016-07-13 | 1950.27 |
| 2016-07-14 | 1945.18 |
| 2016-07-15 | 1937.02 |
| 2016-07-18 | 1945.07 |
| 2016-07-19 | 1944.25 |
| 2016-07-20 | 1962.85 |
| 2016-07-21 | 1952.87 |
| 2016-07-22 | 1968.46 |
| 2016-07-25 | 1954.14 |
| 2016-07-26 | 1954.06 |
| 2016-07-27 | 1935.12 |
| 2016-07-28 | 1953.95 |
| 2016-07-29 | 1980.42 |
| 2016-08-01 | 1970.39 |
| 2016-08-02 | 1975.18 |
| 2016-08-03 | 1984.15 |
| 2016-08-04 | 1975.64 |
| 2016-08-05 | 1980.38 |
| 2016-08-08 | 1964.16 |
| 2016-08-09 | 1971.95 |
| 2016-08-10 | 1963.47 |
| 2016-08-11 | 1971.39 |
| 2016-08-12 | 1968.51 |
| 2016-08-15 | 1977.05 |
| 2016-08-16 | 1951.61 |
| 2016-08-17 | 1931.99 |
| 2016-08-18 | 1950.95 |
| 2016-08-19 | 1957.00 |
| 2016-08-22 | 1955.32 |
| 2016-08-23 | 1952.96 |
| 2016-08-24 | 1931.37 |
| 2016-08-25 | 1929.91 |
| 2016-08-26 | 1937.60 |
| 2016-08-29 | 1956.34 |
| 2016-08-30 | 1958.16 |
| 2016-08-31 | 1947.51 |
| 2016-09-01 | 1945.07 |
| 2016-09-02 | 1969.77 |
| 2016-09-05 | . |
| 2016-09-06 | 1960.34 |
| 2016-09-07 | 1981.60 |
| 2016-09-08 | 1980.87 |
| 2016-09-09 | 1930.58 |
| 2016-09-12 | 1960.22 |
| 2016-09-13 | 1926.43 |
| 2016-09-14 | 1918.13 |
| 2016-09-15 | 1936.27 |
| 2016-09-16 | 1937.92 |
| 2016-09-19 | 1943.68 |
| 2016-09-20 | 1933.94 |
| 2016-09-21 | 1940.75 |
| 2016-09-22 | 1956.38 |
| 2016-09-23 | 1933.07 |
| 2016-09-26 | 1914.69 |
| 2016-09-27 | 1934.75 |
| 2016-09-28 | 1940.23 |
| 2016-09-29 | 1912.05 |
| 2016-09-30 | 1934.94 |
#2016-10-03|1917.09
#2016-10-04|1909.63
#2016-10-05|1920.72
#2016-10-06|1919.69
#2016-10-07|1921.62
#2016-10-10|1943.83
#2016-10-11|1899.90
#2016-10-12|1891.63
#2016-10-13|1891.04
#2016-10-14|1881.49
#2016-10-17|1881.71
#2016-10-18|1907.11
#2016-10-19|1901.30
#2016-10-20|1906.97
#2016-10-21|1886.87
#2016-10-24|1897.95
#2016-10-25|1865.53
#2016-10-26|1809.00
#2016-10-27|1755.50
#2016-10-28|1762.87
#2016-10-31|1780.69
#2016-11-01|1757.80
#2016-11-02|1756.65
#2016-11-03|1744.37
#2016-11-04|1759.86
#2016-11-07|1805.35
#2016-11-08|1820.09
#2016-11-09|1775.90
#2016-11-10|1779.26
#2016-11-11|1774.48
#2016-11-14|1788.69
#2016-11-15|1822.37
#2016-11-16|1822.03
#2016-11-17|1846.35
#2016-11-18|1836.92
#2016-11-21|1853.57
#2016-11-22|1827.60
#2016-11-23|1843.56
#2016-11-24| .
#2016-11-25|1854.79
#2016-11-28|1833.43
#2016-11-29|1845.21
#2016-11-30|1820.74
#2016-12-01|1792.94
#2016-12-02|1807.09
#2016-12-05|1820.91
#2016-12-06|1842.84
#2016-12-07|1845.89
#2016-12-08|1867.95
#2016-12-09|1866.61
#2016-12-12|1874.75
#2016-12-13|1875.36
#2016-12-14|1856.96
#2016-12-15|1866.51
#2016-12-16|1867.71
#2016-12-19|1867.53
#2016-12-20|1862.23
#2016-12-21|1864.74
#2016-12-22|1859.26
#2016-12-23|1873.74
#2016-12-26| .
#2016-12-27|1878.66
#2016-12-28|1857.95
#2016-12-29|1861.87
#2016-12-30|1852.16
#2017-01-02| .
#2017-01-03|1856.48
#2017-01-04|1883.09
#2017-01-05|1877.09
#2017-01-06|1891.05
#2017-01-09|1901.11
#2017-01-10|1926.29
#2017-01-11|1929.12
#2017-01-12|1927.98
#2017-01-13|1960.31
#2017-01-16| .
#2017-01-17|1955.53
#2017-01-18|1950.98
#2017-01-19|1932.47
#2017-01-20|1929.25
#2017-01-23|1918.76
#2017-01-24|1924.58
#2017-01-25|1947.10
#2017-01-26|1917.93
#2017-01-27|1927.06
#2017-01-30|1907.64
#2017-01-31|1929.44
#2017-02-01|1945.76
#2017-02-02|1962.12
#2017-02-03|1983.36
#2017-02-06|1974.61
#2017-02-07|1969.76
#2017-02-08|1970.67
#2017-02-09|1991.05
#2017-02-10|1994.38
#2017-02-13|1999.52
#2017-02-14|2010.28
#2017-02-15|2026.19
#2017-02-16|2015.32
#2017-02-17|2028.00
#2017-02-20| .
#2017-02-21|2042.27
#2017-02-22|2029.88
#2017-02-23|2034.35
#2017-02-24|2058.96
#2017-02-27|2068.71
#2017-02-28|2053.86
#2017-03-01|2083.03
#2017-03-02|2074.13
#2017-03-03|2076.41
#2017-03-06|2053.31
#2017-03-07|2045.43
#2017-03-08|2047.42
#2017-03-09|2056.30
#2017-03-10|2057.50
#2017-03-13|2066.72
#2017-03-14|2057.21
#2017-03-15|2087.83
#2017-03-16|2071.07
#2017-03-17|2084.36
#2017-03-20|2076.25
#2017-03-21|2044.99
#2017-03-22|2055.99
#2017-03-23|2054.84
#2017-03-24|2080.15
#2017-03-27|2088.56
#2017-03-28|2091.27
#2017-03-29|2092.39
#2017-03-30|2093.28
#2017-03-31|2096.08
#2017-04-03|2096.28
#2017-04-04|2082.26
#2017-04-05|2067.18
#2017-04-06|2073.71
#2017-04-07|2066.60
#2017-04-10|2065.71
#2017-04-11|2073.81
#2017-04-12|2060.81
#2017-04-13|2049.70
#2017-04-14| .
#2017-04-17|2063.22
#2017-04-18|2058.56
#2017-04-19|2074.18
#2017-04-20|2084.53
#2017-04-21|2077.55
#2017-04-24|2100.14
#2017-04-25|2104.05
#2017-04-26|2114.03
#2017-04-27|2135.89
#2017-04-28|2156.66
#2017-05-01|2176.01
#2017-05-02|2197.68
#2017-05-03|2195.88
#2017-05-04|2201.11
#2017-05-05|2200.27
#2017-05-08|2187.98
#2017-05-09|2187.25
#2017-05-10|2193.10
#2017-05-11|2183.30
#2017-05-12|2188.44
#2017-05-15|2203.78
#2017-05-16|2194.03
#2017-05-17|2168.08
#2017-05-18|2175.51
#2017-05-19|2190.15
#2017-05-22|2206.67
#2017-05-23|2206.16
#2017-05-24|2213.47
#2017-05-25|2234.86
#2017-05-26|2233.68
#2017-05-29| .
#2017-05-30|2235.44
#2017-05-31|2237.46
#2017-06-01|2275.47
#2017-06-02|2306.73
#2017-06-05|2308.82
#2017-06-06|2307.29
#2017-06-07|2320.57
#2017-06-08|2329.01
#2017-06-09|2308.27
#2017-06-12|2293.99
#2017-06-13|2319.04
#2017-06-14|2323.79
#2017-06-15|2320.04
#2017-06-16|2327.43
#2017-06-19|2362.02
#2017-06-20|2357.12
#2017-06-21|2366.69
#2017-06-22|2379.97
#2017-06-23|2392.54
#2017-06-26|2382.31
#2017-06-27|2354.91
#2017-06-28|2378.05
#2017-06-29|2352.54
#2017-06-30|2363.79
#2017-07-03|2353.27
#2017-07-04| .
#2017-07-05|2371.25
#2017-07-06|2328.26
#2017-07-07|2363.45
#2017-07-10|2351.19
#2017-07-11|2354.23
#2017-07-12|2371.40
#2017-07-13|2365.56
#2017-07-14|2387.03
#2017-07-17|2390.10
#2017-07-18|2386.14
#2017-07-19|2401.21
#2017-07-20|2403.92
#2017-07-21|2386.15
#2017-07-24|2404.55
#2017-07-25|2400.39
#2017-07-26|2367.14
#2017-07-27|2342.29
#2017-07-28|2338.57
#2017-07-31|2314.04
#2017-08-01|2314.78
#2017-08-02|2299.42
#2017-08-03|2308.71
#2017-08-04|2293.47
#2017-08-07|2303.71
#2017-08-08|2294.93
#2017-08-09|2286.52
#2017-08-10|2249.82
#2017-08-11|2269.14
#2017-08-14|2291.53
#2017-08-15|2292.44
#2017-08-16|2307.21
#2017-08-17|2276.56
#2017-08-18|2271.72
#2017-08-21|2283.30
#2017-08-22|2309.59
#2017-08-23|2283.57
#2017-08-24|2284.50
#2017-08-25|2283.06
#2017-08-28|2293.63
#2017-08-29|2284.90
#2017-08-30|2298.06
#2017-08-31|2340.53
#2017-09-01|2326.18
#2017-09-04| .
#2017-09-05|2329.78
#2017-09-06|2339.59
#2017-09-07|2345.27
#2017-09-08|2370.72
#2017-09-11|2395.72
#2017-09-12|2398.49
#2017-09-13|2384.09
#2017-09-14|2389.18
#2017-09-15|2382.60
#2017-09-18|2375.54
#2017-09-19|2327.27
#2017-09-20|2341.86
#2017-09-21|2331.06
#2017-09-22|2350.75
#2017-09-25|2338.54
#2017-09-26|2340.04
#2017-09-27|2356.94
#2017-09-28|2317.47
#2017-09-29|2341.39
#2017-10-02|2354.73
#2017-10-03|2350.68
#2017-10-04|2360.40
#2017-10-05|2363.36
#2017-10-06|2362.80
#2017-10-09|2320.58
#2017-10-10|2300.68
#2017-10-11|2308.35
#2017-10-12|2307.99
#2017-10-13|2297.18
#2017-10-16|2295.33
#2017-10-17|2313.24
#2017-10-18|2315.83
#2017-10-19|2347.68
#2017-10-20|2373.73
#2017-10-23|2376.15
#2017-10-24|2361.75
#2017-10-25|2337.49
#2017-10-26|2331.15
#2017-10-27|2351.03
#2017-10-30|2312.89
#2017-10-31|2353.46
#2017-11-01|2304.18
#2017-11-02|2323.72
#2017-11-03|2375.92
#2017-11-06|2377.70
#2017-11-07|2375.66
#2017-11-08|2374.66
#2017-11-09|2369.34
#2017-11-10|2347.57
#2017-11-13|2361.81
#2017-11-14|2365.65
#2017-11-15|2350.75
#2017-11-16|2402.31
#2017-11-17|2396.58
#2017-11-20|2394.13
#2017-11-21|2420.12
#2017-11-22|2428.87
#2017-11-23| .
#2017-11-24|2431.30
#2017-11-27|2430.34
#2017-11-28|2447.91
#2017-11-29|2482.50
#2017-11-30|2491.45
#2017-12-01|2481.08
#2017-12-04|2440.26
#2017-12-05|2430.77
#2017-12-06|2430.42
#2017-12-07|2451.07
#2017-12-08|2467.54
#2017-12-11|2453.42
#2017-12-12|2459.18
#2017-12-13|2475.73
#2017-12-14|2444.24
#2017-12-15|2472.86
#2017-12-18|2463.75
#2017-12-19|2477.32
#2017-12-20|2472.37
#2017-12-21|2464.78
#2017-12-22|2467.21
#2017-12-25| .
#2017-12-26|2461.46
#2017-12-27|2469.60
#2017-12-28|2476.16
#2017-12-29|2456.57
#2018-01-01| .
#2018-01-02|2492.83
#2018-01-03|2499.94
#2018-01-04|2497.82
#2018-01-05|2521.21
#2018-01-08|2514.42
#2018-01-09|2526.97
#2018-01-10|2506.96
#2018-01-11|2526.47
#2018-01-12|2535.67
#2018-01-15| .
#2018-01-16|2533.47
#2018-01-17|2558.28
#2018-01-18|2564.19
#2018-01-19|2595.81
#2018-01-22|2593.80
#2018-01-23|2594.52
#2018-01-24|2608.73
#2018-01-25|2662.93
#2018-01-26|2687.48
#2018-01-29|2687.06
#2018-01-30|2659.07
#2018-01-31|2641.68
#2018-02-01|2660.11
#2018-02-02|2617.67
#2018-02-05|2519.15
#2018-02-06|2516.00
#2018-02-07|2513.19
#2018-02-08|2441.18
#2018-02-09|2461.50
#2018-02-12|2484.44
#2018-02-13|2473.96
#2018-02-14|2533.63
#2018-02-15|2555.13
#2018-02-16|2561.89
#2018-02-19| .
#2018-02-20|2559.11
#2018-02-21|2553.16
#2018-02-22|2533.43
#2018-02-23|2555.40
#2018-02-26|2569.95
#2018-02-27|2559.44
#2018-02-28|2544.46
#2018-03-01|2500.33
#2018-03-02|2557.50
#2018-03-05|2581.12
#2018-03-06|2623.68
#2018-03-07|2645.14
#2018-03-08|2649.10
#2018-03-09|2693.74
#2018-03-12|2698.40
#2018-03-13|2682.33
#2018-03-14|2669.86
#2018-03-15|2665.34
#2018-03-16|2659.69
#2018-03-19|2632.90
#2018-03-20|2640.86
#2018-03-21|2642.09
#2018-03-22|2598.55
#2018-03-23|2561.34
#2018-03-26|2615.03
#2018-03-27|2592.31
#2018-03-28|2598.14
#2018-03-29|2624.54
#2018-03-30| .
#2018-04-02|2563.40
#2018-04-03|2583.13
#2018-04-04|2607.74
#2018-04-05|2621.29
#2018-04-06|2561.16
#2018-04-09|2575.43
#2018-04-10|2613.53
#2018-04-11|2597.00
#2018-04-12|2621.24
#2018-04-13|2611.62
#2018-04-16|2646.89
#2018-04-17|2679.43
#2018-04-18|2691.34
#2018-04-19|2678.60
#2018-04-20|2669.42
#2018-04-23|2683.18
#2018-04-24|2658.69
#2018-04-25|2676.15
#2018-04-26|2669.38
#2018-04-27|2682.66
#2018-04-30|2647.74
#2018-05-01|2678.15
#2018-05-02|2669.00
#2018-05-03|2698.97
#2018-05-04|2731.58
#2018-05-07|2731.30
#2018-05-08|2712.01
#2018-05-09|2732.89
#2018-05-10|2775.19
#2018-05-11|2790.11
#2018-05-14|2797.15
#2018-05-15|2777.72
#2018-05-16|2796.35
#2018-05-17|2797.79
#2018-05-18|2807.53
#2018-05-21|2815.56
#2018-05-22|2804.60
#2018-05-23|2816.86
#2018-05-24|2814.78
#2018-05-25|2818.40
#2018-05-28| .
#2018-05-29|2806.04
#2018-05-30|2844.76
#2018-05-31|2792.31
#2018-06-01|2821.91
#2018-06-04|2844.56
#2018-06-05|2852.34
#2018-06-06|2879.47
#2018-06-07|2857.26
#2018-06-08|2889.28
#2018-06-11|2904.84
#2018-06-12|2939.50
#2018-06-13|2939.81
#2018-06-14|2961.21
#2018-06-15|2962.76
#2018-06-18|2955.20
#2018-06-19|2940.62
#2018-06-20|2948.74
#2018-06-21|2938.40
#2018-06-22|2943.11
#2018-06-25|2888.72
#2018-06-26|2907.98
#2018-06-27|2859.51
#2018-06-28|2872.68
#2018-06-29|2864.32
#2018-07-02|2871.67
#2018-07-03|2878.51
#2018-07-04| .
#2018-07-05|2890.38
#2018-07-06|2918.91
#2018-07-09|2944.38
#2018-07-10|2944.95
#2018-07-11|2932.59
#2018-07-12|2954.80
#2018-07-13|2953.26
#2018-07-16|2928.20
#2018-07-17|2956.66
#2018-07-18|2949.46
#2018-07-19|2956.54
#2018-07-20|2954.40
#2018-07-23|2980.23
#2018-07-24|2956.46
#2018-07-25|2990.34
#2018-07-26|2988.15
#2018-07-27|2937.04
#2018-07-30|2913.55
#2018-07-31|2953.98
#2018-08-01|2970.99
#2018-08-02|3042.78
#2018-08-03|3049.65
#2018-08-06|3051.84
#2018-08-07|3033.19
#2018-08-08|3030.08
#2018-08-09|3043.21
#2018-08-10|3033.14
#2018-08-13|3030.05
#2018-08-14|3053.17
#2018-08-15|3028.18
#2018-08-16|3049.17
#2018-08-17|3063.42
#2018-08-20|3075.78
#2018-08-21|3100.18
#2018-08-22|3122.20
#2018-08-23|3123.87
#2018-08-24|3131.03
#2018-08-27|3145.61
#2018-08-28|3149.49
#2018-08-29|3172.41
#2018-08-30|3165.39
#2018-08-31|3167.31
#2018-09-03| .
#2018-09-04|3171.19
#2018-09-05|3129.78
#2018-09-06|3147.43
#2018-09-07|3129.26
#2018-09-10|3146.19
#2018-09-11|3172.71
#2018-09-12|3179.45
#2018-09-13|3191.52
#2018-09-14|3196.46
#2018-09-17|3135.35
#2018-09-18|3170.76
#2018-09-19|3157.36
#2018-09-20|3170.09
#2018-09-21|3175.19
#2018-09-24|3191.31
#2018-09-25|3190.95
#2018-09-26|3176.76
#2018-09-27|3180.73
#2018-09-28|3199.13
#2018-10-01|3178.47
#2018-10-02|3132.03
#2018-10-03|3110.47
#2018-10-04|3051.15
#2018-10-05|3049.21
#2018-10-08|3023.25
#2018-10-09|3021.05
#2018-10-10|2943.59
#2018-10-11|2918.44
#2018-10-12|2956.33
#2018-10-15|2956.65
#2018-10-16|3053.86
#2018-10-17|3057.40
#2018-10-18|3020.28
#2018-10-19|2963.69
#2018-10-22|2969.54
#2018-10-23|2958.68
#2018-10-24|2892.70
#2018-10-25|2904.08
#2018-10-26|2854.96
#2018-10-29|2851.32
#2018-10-30|2885.83
#2018-10-31|2913.21
#2018-11-01|2956.06
#2018-11-02|2956.25
#2018-11-05|2948.33
#2018-11-06|2977.45
#2018-11-07|3070.61
#2018-11-08|3091.17
#2018-11-09|3028.28
#2018-11-12|2952.15
#2018-11-13|2919.15
#2018-11-14|2879.09
#2018-11-15|2928.15
#2018-11-16|2956.57
#2018-11-19|2838.52
#2018-11-20|2820.70
#2018-11-21|2845.22
#2018-11-22| .
#2018-11-23|2866.00
#2018-11-26|2902.66
#2018-11-27|2903.58
#2018-11-28|2973.22
#2018-11-29|2990.02
#2018-11-30|3005.48
#2018-12-03|3045.97
#2018-12-04|2947.28
#2018-12-05| .
#2018-12-06|2919.42
#2018-12-07|2840.59
#2018-12-10|2859.90
#2018-12-11|2864.90
#2018-12-12|2904.78
#2018-12-13|2878.04
#2018-12-14|2787.59
#2018-12-17|2699.96
#2018-12-18|2703.77
#2018-12-19|2653.80
#2018-12-20|2589.01
#2018-12-21|2541.64
#2018-12-24|2500.11
#2018-12-25| .
#2018-12-26|2623.60
#2018-12-27|2632.46
#2018-12-28|2634.01
#2018-12-31|2668.89
#2019-01-01| .
#2019-01-02|2618.33
#2019-01-03|2560.97
#2019-01-04|2659.58
#2019-01-07|2716.08
#2019-01-08|2771.52
#2019-01-09|2829.16
#2019-01-10|2853.70
#2019-01-11|2857.58
#2019-01-14|2836.71
#2019-01-15|2889.06
#2019-01-16|2903.91
#2019-01-17|2925.50
#2019-01-18|2958.22
#2019-01-21| .
#2019-01-22|2929.44
#2019-01-23|2922.73
#2019-01-24|2931.03
#2019-01-25|2973.31
#2019-01-28|2938.32
#2019-01-29|2937.13
#2019-01-30|2972.38
#2019-01-31|2990.04
#2019-02-01|2991.41
#2019-02-04|3008.77
#2019-02-05|3011.96
#2019-02-06|3009.59
#2019-02-07|2979.91
#2019-02-08|2967.40
#2019-02-11|2998.26
#2019-02-12|3025.62
#2019-02-13|3038.26
#2019-02-14|3030.31
#2019-02-15|3073.97
#2019-02-18| .
#2019-02-19|3061.49
#2019-02-20|3051.73
#2019-02-21|3044.80
#2019-02-22|3052.20
#2019-02-25|3069.42
#2019-02-26|3039.00
#2019-02-27|3020.82
#2019-02-28|3026.56
#2019-03-01|3141.97
#2019-03-04|3089.50
#2019-03-05|3089.24
#2019-03-06|3017.51
#2019-03-07|3003.75
#2019-03-08|3003.89
#2019-03-11|3041.26
#2019-03-12|3062.01
#2019-03-13|3086.12
#2019-03-14|3089.85
#2019-03-15|3103.12
#2019-03-18|3105.66
#2019-03-19|3134.56
#2019-03-20|3109.41
#2019-03-21|3174.59
#2019-03-22|3080.56
#2019-03-25|3077.91
#2019-03-26|3060.93
#2019-03-27|3038.83
#2019-03-28|3060.46
#2019-03-29|3094.40
#2019-04-01|3104.12
#2019-04-02|3094.04
#2019-04-03|3108.92
#2019-04-04|3101.04
#2019-04-05|3126.91
#2019-04-08|3122.42
#2019-04-09|3106.60
#2019-04-10|3125.56
#2019-04-11|3107.52
#2019-04-12|3093.61
#2019-04-15|3099.73
#2019-04-16|3014.89
#2019-04-17|2878.41
#2019-04-18|2914.12
#2019-04-19| .
#2019-04-22|2913.26
#2019-04-23|2977.42
#2019-04-24|2991.77
#2019-04-25|3015.23
#2019-04-26|3079.58
#2019-04-29|3071.12
#2019-04-30|3066.93
#2019-05-01|3023.90
#2019-05-02|3071.75
#2019-05-03|3146.83
#2019-05-06|3168.98
#2019-05-07|3137.39
#2019-05-08|3123.10
#2019-05-09|3133.56
#2019-05-10|3130.91
#2019-05-13|3059.44
#2019-05-14|3086.93
#2019-05-15|3089.02
#2019-05-16|3121.73
#2019-05-17|3075.90
#2019-05-20|3064.08
#2019-05-21|3098.65
#2019-05-22|3102.47
#2019-05-23|3043.97
#2019-05-24|3069.21
#2019-05-27| .
#2019-05-28|3051.80
#2019-05-29|3012.06
#2019-05-30|3042.36
#2019-05-31|3016.80
#2019-06-03|3023.34
#2019-06-04|3105.41
#2019-06-05|3125.10
#2019-06-06|3146.00
#2019-06-07|3173.57
#2019-06-10|3217.67
#2019-06-11|3218.71
#2019-06-12|3233.56
#2019-06-13|3250.28
#2019-06-14|3232.48
#2019-06-17|3248.42
#2019-06-18|3271.53
#2019-06-19|3311.87
#2019-06-20|3311.11
#2019-06-21|3324.04
#2019-06-24|3297.39
#2019-06-25|3297.18
#2019-06-26|3259.79
#2019-06-27|3306.95
#2019-06-28|3358.74
#2019-07-01|3350.98
#2019-07-02|3339.36
#2019-07-03|3355.90
#2019-07-04| .
#2019-07-05|3367.52
#2019-07-08|3329.82
#2019-07-09|3313.18
#2019-07-10|3338.64
#2019-07-11|3380.96
#2019-07-12|3384.29
#2019-07-15|3390.36
#2019-07-16|3375.32
#2019-07-17|3385.68
#2019-07-18|3405.18
#2019-07-19|3396.61
#2019-07-22|3404.56
#2019-07-23|3426.52
#2019-07-24|3469.97
#2019-07-25|3465.26
#2019-07-26|3511.01
#2019-07-29|3517.62
#2019-07-30|3536.19
#2019-07-31|3482.33
#2019-08-01|3458.02
#2019-08-02|3443.15
#2019-08-05|3342.11
#2019-08-06|3448.53
#2019-08-07|3444.39
#2019-08-08|3460.99
#2019-08-09|3440.09
#2019-08-12|3401.00
#2019-08-13|3451.94
#2019-08-14|3356.63
#2019-08-15|3357.39
#2019-08-16|3399.52
#2019-08-19|3415.99
#2019-08-20|3397.28
#2019-08-21|3420.37
#2019-08-22|3401.68
#2019-08-23|3322.16
#2019-08-26|3354.08
#2019-08-27|3319.82
#2019-08-28|3341.98
#2019-08-29|3378.01
#2019-08-30|3383.28
#2019-09-02| .
#2019-09-03|3371.04
#2019-09-04|3351.88
#2019-09-05|3370.83
#2019-09-06|3368.50
#2019-09-09|3330.85
#2019-09-10|3338.82
#2019-09-11|3366.70
#2019-09-12|3375.45
#2019-09-13|3381.89
#2019-09-16|3380.49
#2019-09-17|3388.00
#2019-09-18|3369.06
#2019-09-19|3380.90
#2019-09-20|3404.82
#2019-09-23|3400.83
#2019-09-24|3344.42
#2019-09-25|3361.04
#2019-09-26|3313.25
#2019-09-27|3286.36
#2019-09-30|3323.70
#2019-10-01|3261.55
#2019-10-02|3203.47
#2019-10-03|3254.28
#2019-10-04|3280.51
#2019-10-07|3270.07
#2019-10-08|3181.85
#2019-10-09|3225.06
#2019-10-10|3228.23
#2019-10-11|3269.76
#2019-10-14|3253.44
#2019-10-15|3305.76
#2019-10-16|3300.90
#2019-10-17|3353.93
#2019-10-18|3347.46
#2019-10-21|3338.84
#2019-10-22|3320.39
#2019-10-23|3317.12
#2019-10-24|3318.08
#2019-10-25|3324.91
#2019-10-28|3358.46
#2019-10-29|3372.25
#2019-10-30|3360.49
#2019-10-31|3330.83
#2019-11-01|3454.33
#2019-11-04|3482.58
#2019-11-05|3475.39
#2019-11-06|3517.33
#2019-11-07|3526.76
#2019-11-08|3549.23
#2019-11-11|3544.19
#2019-11-12|3569.87
#2019-11-13|3557.78
#2019-11-14|3563.88
#2019-11-15|3618.82
#2019-11-18|3625.37
#2019-11-19|3658.00
#2019-11-20|3656.21
#2019-11-21|3644.92
#2019-11-22|3657.12
#2019-11-25|3724.99
#2019-11-26|3730.39
#2019-11-27|3762.41
#2019-11-28|3762.41
#2019-11-29|3724.42
#2019-12-02|3699.05
#2019-12-03|3698.66
#2019-12-04|3721.07
#2019-12-05|3717.77
#2019-12-06|3737.54
#2019-12-09|3677.17
#2019-12-10|3679.33
#2019-12-11|3678.35
#2019-12-12|3697.63
#2019-12-13|3687.64
#2019-12-16|3712.00
#2019-12-17|3721.75
#2019-12-18|3728.50
#2019-12-19|3731.15
#2019-12-20|3731.22
#2019-12-23|3744.21
#2019-12-24|3747.01
#2019-12-25| .
#2019-12-26|3739.63
#2019-12-27|3743.29
#2019-12-30|3727.45
#2019-12-31|3740.39
#2020-01-01| .
#2020-01-02|3743.89
#2020-01-03|3731.17
#2020-01-06|3771.08
#2020-01-07|3764.57
#2020-01-08|3786.58
#2020-01-09|3810.11
#2020-01-10|3836.26
#2020-01-13|3879.48
#2020-01-14|3885.43
#2020-01-15|3895.15
#2020-01-16|3946.68
#2020-01-17|3931.01
#2020-01-20| .
#2020-01-21|3955.80
#2020-01-22|3970.81
#2020-01-23|3950.32
#2020-01-24|3920.61
#2020-01-27|3883.42
#2020-01-28|3926.33
#2020-01-29|3944.80
#2020-01-30|3931.43
#2020-01-31|3856.15
#2020-02-03|3890.07
#2020-02-04|3948.32
#2020-02-05|3977.13
#2020-02-06|4005.33
#2020-02-07|3972.03
#2020-02-10|4024.13
#2020-02-11|4083.74
#2020-02-12|4109.65
#2020-02-13|4149.78
#2020-02-14|4182.81
#2020-02-17| .
#2020-02-18|4204.18
#2020-02-19|4248.58
#2020-02-20|4190.15
#2020-02-21|4144.25
#2020-02-24|4018.41
#2020-02-25|3879.67
#2020-02-26|3835.59
#2020-02-27|3792.05
#2020-02-28|3692.52
#2020-03-02|3807.48
#2020-03-03|3710.58
#2020-03-04|3879.79
#2020-03-05|3792.61
#2020-03-06|3762.26
#2020-03-09|3539.08
#2020-03-10|3696.03
#2020-03-11|3562.49
#2020-03-12|3330.89
#2020-03-13|3530.08
#2020-03-16|3136.48
#2020-03-17|3251.57
#2020-03-18|3227.90
#2020-03-19|3261.05
#2020-03-20|3106.53
#2020-03-23|3077.82
#2020-03-24|3315.52
#2020-03-25|3371.85
#2020-03-26|3597.23
#2020-03-27|3510.93
#2020-03-30|3649.52
#2020-03-31|3608.84
#2020-04-01|3448.77
#2020-04-02|3536.73
#2020-04-03|3452.77
#2020-04-06|3632.73
#2020-04-07|3592.46
#2020-04-08|3779.10
#2020-04-09|3824.81
#2020-04-10|3824.81
#2020-04-13|3781.08
#2020-04-14|3890.68
#2020-04-15|3868.24
#2020-04-16|3907.87
#2020-04-17|3993.60
#2020-04-20|3972.08
#2020-04-21|3837.35
#2020-04-22|3906.52
#2020-04-23|3997.77
#2020-04-24|4049.59
#2020-04-27|4127.37
#2020-04-28|4032.66
#2020-04-29|4122.89
#2020-04-30|4064.08
#2020-05-01|3983.35
#2020-05-04|3987.11
#2020-05-05|4074.53
#2020-05-06|4099.02
#2020-05-07|4121.76
#2020-05-08|4171.13
#2020-05-11|4267.93
#2020-05-12|4140.06
#2020-05-13|4054.17
#2020-05-14|4081.32
#2020-05-15|4152.84
#2020-05-18|4242.87
#2020-05-19|4213.90
#2020-05-20|4263.20
#2020-05-21|4277.29
#2020-05-22|4287.20
#2020-05-25|4287.20
#2020-05-26|4278.88
#2020-05-27|4278.44
#2020-05-28|4329.95
#2020-05-29|4362.23
#2020-06-01|4358.85
#2020-06-02|4368.58
#2020-06-03|4320.69
#2020-06-04|4229.15
#2020-06-05|4344.83
#2020-06-08|4377.09
#2020-06-09|4283.32
#2020-06-10|4279.21
#2020-06-11|4061.19
#2020-06-12|4083.68
#2020-06-15|4181.01
#2020-06-16|4221.80
#2020-06-17|4223.31
#2020-06-18|4221.86
#2020-06-19|4295.75
#2020-06-22|4304.82
#2020-06-23|4304.51
#2020-06-24|4156.57
#2020-06-25|4201.69
#2020-06-26|4158.30
#2020-06-29|4190.92
#2020-06-30|4292.91
#2020-07-01|4349.34
#2020-07-02|4404.37
#2020-07-03| .
#2020-07-06|4459.67
#2020-07-07|4404.76
#2020-07-08|4420.52
#2020-07-09|4413.06
#2020-07-10|4407.89
#2020-07-13|4322.96
#2020-07-14|4390.80
#2020-07-15|4564.08
#2020-07-16|4529.88
#2020-07-17|4618.78
#2020-07-20|4642.17
#2020-07-21|4666.85
#2020-07-22|4682.80
#2020-07-23|4692.78
#2020-07-24|4644.04
#2020-07-27|4691.94
#2020-07-28|4654.35
#2020-07-29|4762.38
#2020-07-30|4822.55
#2020-07-31|4770.95
#2020-08-03|4883.12
#2020-08-04|4866.41
#2020-08-05|4839.06
#2020-08-06|4847.23
#2020-08-07|4829.79
#2020-08-10|4752.37
#2020-08-11|4693.78
#2020-08-12|4739.11
#2020-08-13|4776.27
#2020-08-14|4749.48
#2020-08-17|4811.79
#2020-08-18|4833.31
#2020-08-19|4825.37
#2020-08-20|4825.54
#2020-08-21|4823.83
#2020-08-24|4777.45
#2020-08-25|4818.93
#2020-08-26|4806.95
#2020-08-27|4847.80
#2020-08-28|4830.45
#2020-08-31|4872.62
#2020-09-01|4896.82
#2020-09-02|4976.71
#2020-09-03|4770.03
#2020-09-04|4701.91
#2020-09-07| .
#2020-09-08|4630.83
#2020-09-09|4738.69
#2020-09-10|4691.82
#2020-09-11|4660.88
#2020-09-14|4741.06
#2020-09-15|4775.13
#2020-09-16|4773.49
#2020-09-17|4749.50
#2020-09-18|4723.21
#2020-09-21|4680.59
#2020-09-22|4710.85
#2020-09-23|4635.76
#2020-09-24|4590.26
#2020-09-25|4681.08
#2020-09-28|4740.39
#2020-09-29|4767.60
#2020-09-30|4820.46
#2020-10-01|4802.17
#2020-10-02|4771.26
#2020-10-05|4903.06
#2020-10-06|4911.37
#2020-10-07|5052.81
#2020-10-08|5089.20
#2020-10-09|5156.94
#2020-10-12|5154.98
#2020-10-13|5142.72
#2020-10-14|5132.22
#2020-10-15|5143.99
#2020-10-16|5153.58
#2020-10-19|5107.41
#2020-10-20|5093.98
#2020-10-21|5066.72
#2020-10-22|5175.71
#2020-10-23|5195.95
#2020-10-26|5189.72
#2020-10-27|5198.53
#2020-10-28|5009.09
#2020-10-29|5038.80
#2020-10-30|5018.76
#2020-11-02|4996.68
#2020-11-03|5063.01
#2020-11-04|5159.88
#2020-11-05|5314.74
#2020-11-06|5349.21
#2020-11-09|5251.24
#2020-11-10|5208.06
#2020-11-11|5251.75
#2020-11-12|5274.30
#2020-11-13|5300.88
#2020-11-16|5264.15
#2020-11-17|5278.05
#2020-11-18|5207.14
#2020-11-19|5241.82
#2020-11-20|5276.69
#2020-11-23|5233.69
#2020-11-24|5139.65
#2020-11-25|5131.11
#2020-11-26|5131.11
#2020-11-27|5224.24
#2020-11-30|5254.55
#2020-12-01|5277.29
#2020-12-02|5260.43
#2020-12-03|5276.16
#2020-12-04|5367.24
#2020-12-07|5366.58
#2020-12-08|5391.04
#2020-12-09|5336.01
#2020-12-10|5395.25
#2020-12-11|5349.60
#2020-12-14|5359.95
#2020-12-15|5396.50
#2020-12-16|5321.18
#2020-12-17|5404.66
#2020-12-18|5443.60
#2020-12-21|5434.48
#2020-12-22|5467.81
#2020-12-23|5476.48
#2020-12-24|5473.66
#2020-12-25|5473.66
#2020-12-28|5429.44
#2020-12-29|5425.03
#2020-12-30|5444.75
#2020-12-31|5465.34
#2021-01-01|5465.34
#2021-01-04|5434.88
#2021-01-05|5529.01
#2021-01-06|5606.56
#2021-01-07|5723.65
#2021-01-08|5768.99
#2021-01-11|5761.31
#2021-01-12|5750.34
#2021-01-13|5767.98
#2021-01-14|5774.20
#2021-01-15|5760.57
#2021-01-18|5760.57
#2021-01-19|5821.88
#2021-01-20|5869.05
#2021-01-21|5837.08
#2021-01-22|5863.80
#2021-01-25|5860.30
#2021-01-26|5755.86
#2021-01-27|5563.37
#2021-01-28|5664.72
#2021-01-29|5637.29
#2021-02-01|5703.73
#2021-02-02|5824.57
#2021-02-03|5721.49
#2021-02-04|5809.93
#2021-02-05|5875.97
#2021-02-08|5922.46
#2021-02-09|5949.51
#2021-02-10|5961.38
#2021-02-11|5998.55
#2021-02-12|6065.98
#2021-02-15|6065.98
#2021-02-16|6007.54
#2021-02-17|5921.79
#2021-02-18|5860.10
#2021-02-19|5838.38
#2021-02-22|5669.55
#2021-02-23|5639.41
#2021-02-24|5675.75
#2021-02-25|5538.46
#2021-02-26|5552.36
#2021-03-01|5713.47
#2021-03-02|5652.87
#2021-03-03|5466.27
#2021-03-04|5251.37
#2021-03-05|5332.18
#2021-03-08|5216.68
#2021-03-09|5360.50
#2021-03-10|5340.72
#2021-03-11|5490.18
#2021-03-12|5479.14
#2021-03-15|5601.73
#2021-03-16|5554.71
#2021-03-17|5557.94
#2021-03-18|5468.70
#2021-03-19|5517.44
#2021-03-22|5575.34
#2021-03-23|5460.88
#2021-03-24|5338.23
#2021-03-25|5360.52
#2021-03-26|5404.36
#2021-03-29|5317.85
#2021-03-30|5411.03
#2021-03-31|5556.08
#2021-04-01|5600.13
#2021-04-02|5600.13
#2021-04-05|5667.81
#2021-04-06|5708.16
#2021-04-07|5634.39
#2021-04-08|5721.74
#2021-04-09|5754.48
#2021-04-12|5680.27
#2021-04-13|5793.40
#2021-04-14|5771.29
#2021-04-15|5873.00
#2021-04-16|5880.09
#2021-04-19|5737.26
#2021-04-20|5702.16
#2021-04-21|5858.87
#2021-04-22|5849.65
#2021-04-23|5931.69
#2021-04-26|6016.54
#2021-04-27|5972.85
#2021-04-28|5967.16
#2021-04-29|5931.50
#2021-04-30|5890.26
#2021-05-03|5859.03
#2021-05-04|5753.78
#2021-05-05|5654.06
#2021-05-06|5490.27
#2021-05-07|5575.81
#2021-05-10|5364.29
#2021-05-11|5346.16
#2021-05-12|5235.94
#2021-05-13|5212.58
#2021-05-14|5310.57
#2021-05-17|5259.75
#2021-05-18|5310.52
#2021-05-19|5307.53
#2021-05-20|5409.95
#2021-05-21|5389.26
#2021-05-24|5423.45
#2021-05-25|5437.55
#2021-05-26|5442.86
#2021-05-27|5495.75
#2021-05-28|5518.48
#2021-05-31|5518.48
#2021-06-01|5443.16
#2021-06-02|5406.28
#2021-06-03|5394.46
#2021-06-04|5475.24
#2021-06-07|5534.95
#2021-06-08|5584.60
#2021-06-09|5598.22
#2021-06-10|5695.66
#2021-06-11|5740.77
#2021-06-14|5730.77
#2021-06-15|5709.21
#2021-06-16|5701.03
#2021-06-17|5765.04
#2021-06-18|5700.12
#2021-06-21|5787.48
#2021-06-22|5822.16
#2021-06-23|5850.63
#2021-06-24|5845.53
#2021-06-25|5857.31
#2021-06-28|5914.90
#2021-06-29|5913.02
#2021-06-30|5857.78
#2021-07-01|5897.46
#2021-07-02|5894.56
#2021-07-05|5894.56
#2021-07-06|5905.77
#2021-07-07|5893.48
#2021-07-08|5866.74
#2021-07-09|5918.16
#2021-07-12|5875.31
#2021-07-13|5802.04
#2021-07-14|5673.53
#2021-07-15|5663.94
#2021-07-16|5700.47
#2021-07-19|5671.85
#2021-07-20|5796.24
#2021-07-21|5881.65
#2021-07-22|5909.10
#2021-07-23|5934.80
#2021-07-26|5847.44
#2021-07-27|5895.34
#2021-07-28|6002.97
#2021-07-29|6058.12
#2021-07-30|6096.06
#2021-08-02|6093.97
#2021-08-03|6062.75
#2021-08-04|6091.89
#2021-08-05|6075.66
#2021-08-06|6008.41
#2021-08-09|5981.38
#2021-08-10|5776.90
#2021-08-11|5723.50
#2021-08-12|5764.13
#2021-08-13|5754.83
#2021-08-16|5803.16
#2021-08-17|5848.37
#2021-08-18|5799.93
#2021-08-19|5804.77
#2021-08-20|5873.77
#2021-08-23|5931.81
#2021-08-24|6039.96
#2021-08-25|6029.49
#2021-08-26|5992.40
#2021-08-27|6089.18
#2021-08-30|6194.50
#2021-08-31|6197.27
#2021-09-01|6272.90
#2021-09-02|6378.51
#2021-09-03|6385.95
#2021-09-06|6385.95
#2021-09-07|6423.00
#2021-09-08|6368.80
#2021-09-09|6360.14
#2021-09-10|6351.15
#2021-09-13|6256.21
#2021-09-14|6250.78
#2021-09-15|6290.05
#2021-09-16|6315.72
#2021-09-17|6366.25
#2021-09-20|6261.37
#2021-09-21|6305.70
#2021-09-22|6350.13
#2021-09-23|6392.70
#2021-09-24|6324.48
#2021-09-27|6201.84
#2021-09-28|6018.33
#2021-09-29|6023.22
#2021-09-30|6005.34
#2021-10-01|6007.84
#2021-10-04|5874.84
#2021-10-05|5931.08
#2021-10-06|5946.36
#2021-10-07|6052.17
#2021-10-08|5956.43
#2021-10-11|5896.72
#2021-10-12|5911.33
#2021-10-13|5923.50
#2021-10-14|6023.58
#2021-10-15|5991.24
#2021-10-18|5968.95
#2021-10-19|6058.70
#2021-10-20|6090.60
#2021-10-21|6137.99
#2021-10-22|6177.62
#2021-10-25|6164.27
#2021-10-26|6145.24
#2021-10-27|6056.90
#2021-10-28|6161.82
#2021-10-29|6137.38
#2021-11-01|6261.74
#2021-11-02|6255.51
#2021-11-03|6275.88
#2021-11-04|6244.52
#2021-11-05|6204.42
#2021-11-08|6234.15
#2021-11-09|6177.36
#2021-11-10|6084.17
#2021-11-11|6128.35
#2021-11-12|6165.79
#2021-11-15|6080.14
#2021-11-16|6138.79
#2021-11-17|6118.52
#2021-11-18|6003.95
#2021-11-19|6004.26
#2021-11-22|5900.07
#2021-11-23|5811.34
#2021-11-24|5836.37
#2021-11-25|5836.37
#2021-11-26|5781.81
#2021-11-29|5753.36
#2021-11-30|5673.63
#2021-12-01|5575.67
#2021-12-02|5652.75
#2021-12-03|5549.02
#2021-12-06|5595.40
#2021-12-07|5796.46
#2021-12-08|5881.30
#2021-12-09|5699.57
#2021-12-10|5653.25
#2021-12-13|5709.72
#2021-12-14|5652.27
#2021-12-15|5788.79
#2021-12-16|5695.75
#2021-12-17|5825.66
#2021-12-20|5782.17
#2021-12-21|5893.28
#2021-12-22|6003.09
#2021-12-23|6006.03
#2021-12-24|6006.03
#2021-12-27|6027.83
#2021-12-28|5973.34
#2021-12-29|6007.72
#2021-12-30|6067.32
#2021-12-31|6049.42
#2022-01-03|6014.68
#2022-01-04|5863.65
#2022-01-05|5634.30
#2022-01-06|5613.03
#2022-01-07|5470.71
#2022-01-10|5467.02
#2022-01-11|5536.66
#2022-01-12|5423.70
#2022-01-13|5232.56
#2022-01-14|5173.54
#2022-01-17|5173.54
#2022-01-18|4960.49
#2022-01-19|4940.82
#2022-01-20|4932.08
#2022-01-21|4874.00
#2022-01-24|4965.17
#2022-01-25|4787.32
#2022-01-26|4742.81
#2022-01-27|4623.55
#2022-01-28|4756.81
#2022-01-31|4942.51
#2022-02-01|5002.73
#2022-02-02|5006.14
#2022-02-03|4886.80
#2022-02-04|4915.53
#2022-02-07|4901.54
#2022-02-08|4984.72
#2022-02-09|5116.84
#2022-02-10|5062.11
#2022-02-11|4972.66
#2022-02-14|4875.59
#2022-02-15|5049.51
#2022-02-16|4948.47
#2022-02-17|4768.46
#2022-02-18|4734.08
#2022-02-21|4734.08
#2022-02-22|4744.26
#2022-02-23|4642.95
#2022-02-24|4844.40
#2022-02-25|4967.88
#2022-02-28|4940.22
#2022-03-01|4930.93
#2022-03-02|4928.02
#2022-03-03|4873.59
#2022-03-04|4806.72
#2022-03-07|4638.46
#2022-03-08|4555.23
#2022-03-09|4628.91
#2022-03-10|4607.10
#2022-03-11|4446.10
#2022-03-14|4334.28
#2022-03-15|4408.16
#2022-03-16|4598.57
#2022-03-17|4728.68
#2022-03-18|4800.34
#2022-03-21|4770.16
#2022-03-22|4809.55
#2022-03-23|4682.01
#2022-03-24|4747.52
#2022-03-25|4752.91
#2022-03-28|4789.32
#2022-03-29|4872.42
#2022-03-30|4854.12
#2022-03-31|4825.45
#2022-04-01|4904.88
#2022-04-04|4843.08
#2022-04-05|4809.15
#2022-04-06|4783.35
#2022-04-07|4856.85
#2022-04-08|4833.40
#2022-04-11|4720.94
#2022-04-12|4674.61
#2022-04-13|4728.40
#2022-04-14|4668.18
#2022-04-15|4668.18
#2022-04-18|4573.89
#2022-04-19|4655.57
#2022-04-20|4715.01
#2022-04-21|4593.47
#2022-04-22|4397.11
#2022-04-25|4431.21
#2022-04-26|4260.35
#2022-04-27|4234.82
#2022-04-28|4236.89
#2022-04-29|4178.21
#2022-05-02|4213.47
#2022-05-03|4223.26
#2022-05-04|4341.33
#2022-05-05|4164.80
#2022-05-06|4089.04
#2022-05-09|3867.10
#2022-05-10|3890.46
#2022-05-11|3819.51
#2022-05-12|3881.95
#2022-05-13|4039.59
#2022-05-16|4030.75
#2022-05-17|4159.36
#2022-05-18|4035.66
#2022-05-19|4086.93
#2022-05-20|4094.26
#2022-05-23|4128.33
#2022-05-24|4091.51
#2022-05-25|4095.81
#2022-05-26|4162.55
#2022-05-27|4297.72
#2022-05-30|4297.72
#2022-05-31|4179.75
#2022-06-01|4088.58
#2022-06-02|4233.71
#2022-06-03|4121.28
#2022-06-06|4134.03
#2022-06-07|4201.04
#2022-06-08|4164.90
#2022-06-09|4062.71
#2022-06-10|3964.65
#2022-06-13|3796.59
#2022-06-14|3707.06
#2022-06-15|3759.67
#2022-06-16|3647.68
#2022-06-17|3690.14
#2022-06-20|3690.14
#2022-06-21|3748.45
#2022-06-22|3794.70
#2022-06-23|3941.74
#2022-06-24|4041.86
#2022-06-27|4043.44
#2022-06-28|3958.12
#2022-06-29|3980.38
#2022-06-30|3894.32
#2022-07-01|3987.78
#2022-07-04|3987.78
#2022-07-05|4016.67
#2022-07-06|4008.57
#2022-07-07|4079.46
#2022-07-08|4075.97
#2022-07-11|4005.71
#2022-07-12|3934.62
#2022-07-13|3920.07
#2022-07-14|3888.68
#2022-07-15|3957.06
#2022-07-18|3882.69
#2022-07-19|4004.72
#2022-07-20|4044.74
#2022-07-21|4178.44
#2022-07-22|4103.13
#2022-07-25|4094.44
#2022-07-26|4125.58
#2022-07-27|4199.34
#2022-07-28|4236.54
#2022-07-29|4236.65
#2022-08-01|4233.32
#2022-08-02|4294.93
#2022-08-03|4326.25
#2022-08-04|4281.23
#2022-08-05|4337.20
#2022-08-08|4360.01
#2022-08-09|4276.55
#2022-08-10|4427.45
#2022-08-11|4405.50
#2022-08-12|4454.30
#2022-08-15|4483.55
#2022-08-16|4432.49
#2022-08-17|4339.56
#2022-08-18|4323.52
#2022-08-19|4251.96
#2022-08-22|4139.74
#2022-08-23|4106.69
#2022-08-24|4161.42
#2022-08-25|4259.47
#2022-08-26|4077.75
#2022-08-29|4046.01
#2022-08-30|4007.86
#2022-08-31|4006.52
#2022-09-01|3999.38
#2022-09-02|3950.76
#2022-09-05|3950.76
#2022-09-06|3924.49
#2022-09-07|4049.39
#2022-09-08|4153.66
#2022-09-09|4222.53
#2022-09-12|4242.62
#2022-09-13|4064.50
#2022-09-14|4073.17
#2022-09-15|4058.51
#2022-09-16|3964.93
#2022-09-19|3945.97
#2022-09-20|3885.88
#2022-09-21|3791.14
#2022-09-22|3685.09
#2022-09-23|3653.46
#2022-09-26|3616.25
#2022-09-27|3601.45
#2022-09-28|3706.27
#2022-09-29|3676.80
#2022-09-30|3640.88
#2022-10-03|3747.20
#2022-10-04|3882.57
#2022-10-05|3880.38
#2022-10-06|3835.74
#2022-10-07|3673.59
#2022-10-10|3597.80
#2022-10-11|3588.03
#2022-10-12|3573.99
#2022-10-13|3654.14
#2022-10-14|3579.10
#2022-10-17|3699.85
#2022-10-18|3740.34
#2022-10-19|3608.96
#2022-10-20|3594.16
#2022-10-21|3653.39
#2022-10-24|3674.35
#2022-10-25|3787.24
#2022-10-26|3848.64
#2022-10-27|3802.27
#2022-10-28|3827.78
#2022-10-31|3821.08
#2022-11-01|3984.97
#2022-11-02|3869.33
#2022-11-03|3838.78
#2022-11-04|3935.56
#2022-11-07|3954.17
#2022-11-08|3928.40
#2022-11-09|3898.93
#2022-11-10|4124.57
#2022-11-11|4198.95
#2022-11-14|4121.38
#2022-11-15|4184.86
#2022-11-16|4137.11
#2022-11-17|4059.48
#2022-11-18|4078.63
#2022-11-21|4061.16
#2022-11-22|4098.49
#2022-11-23|4149.32
#2022-11-24|4149.32
#2022-11-25|4166.36
#2022-11-28|4120.40
#2022-11-29|4101.24
#2022-11-30|4218.82
#2022-12-01|4293.57
#2022-12-02|4274.25
#2022-12-05|4187.30
#2022-12-06|4116.28
#2022-12-07|4136.49
#2022-12-08|4193.66
#2022-12-09|4133.09
#2022-12-12|4169.32
#2022-12-13|4281.83
#2022-12-14|4263.32
#2022-12-15|4180.12
#2022-12-16|4146.72
#2022-12-19|4114.42
#2022-12-20|4135.12
#2022-12-21|4217.92
#2022-12-22|4220.54
#2022-12-23|4195.50
#2022-12-26|4195.50
#2022-12-27|4179.58
#2022-12-28|4136.29
#2022-12-29|4227.35
#2022-12-30|4200.24
#2023-01-02|4200.24
#2023-01-03|4165.20
#2023-01-04|4241.38
#2023-01-05|4182.79
#2023-01-06|4206.43
#2023-01-09|4191.63
#2023-01-10|4271.62
#2023-01-11|4330.49
#2023-01-12|4292.16
#2023-01-13|4327.23
#2023-01-16|4327.23
#2023-01-17|4309.34
#2023-01-18|4259.71
#2023-01-19|4260.70
#2023-01-20|4313.13
#2023-01-23|4364.76
#2023-01-24|4293.23
#2023-01-25|4308.02
#2023-01-26|4373.07
#2023-01-27|4388.29
#2023-01-30|4312.57
#2023-01-31|4371.24
#2023-02-01|4450.75
#2023-02-02|4535.88
#2023-02-03|4460.45
#2023-02-06|4399.96
#2023-02-07|4465.31
#2023-02-08|4429.94
#2023-02-09|4341.08
#2023-02-10|4336.16
#2023-02-13|4385.54
#2023-02-14|4365.96
#2023-02-15|4414.74
#2023-02-16|4397.29
#2023-02-17|4413.76
#2023-02-20|4413.76
#2023-02-21|4294.13
#2023-02-22|4295.56
#2023-02-23|4351.67
#2023-02-24|4293.98
#2023-02-27|4281.18
#2023-02-28|4272.44
#2023-03-01|4298.03
#2023-03-02|4366.19
#2023-03-03|4451.88
#2023-03-06|4414.27
#2023-03-07|4357.76
#2023-03-08|4322.77
#2023-03-09|4280.05
#2023-03-10|4182.44
#2023-03-13|4253.59
#2023-03-14|4338.68
#2023-03-15|4297.07
#2023-03-16|4382.80
#2023-03-17|4312.02
#2023-03-20|4349.86
#2023-03-21|4432.22
#2023-03-22|4348.86
#2023-03-23|4337.84
#2023-03-24|4401.08
#2023-03-27|4431.14
#2023-03-28|4404.25
#2023-03-29|4439.60
#2023-03-30|4465.74
#2023-03-31|4529.94
#2023-04-03|4487.42
#2023-04-04|4486.30
#2023-04-05|4518.19
#2023-04-06|4519.77
#2023-04-07|4519.77
#2023-04-10|4531.61
#2023-04-11|4617.38
#2023-04-12|4600.73
#2023-04-13|4666.95
#2023-04-14|4648.61
#2023-04-17|4653.80
#2023-04-18|4615.96
#2023-04-19|4677.13
#2023-04-20|4623.96
#2023-04-21|4692.50
#2023-04-24|4707.34
#2023-04-25|4558.58
#2023-04-26|4536.83
#2023-04-27|4530.42
#2023-04-28|4584.10
#2023-05-01|4611.14
#2023-05-02|4547.82
#2023-05-03|4623.82
#2023-05-04|4559.06
#2023-05-05|4560.00
#2023-05-08|4524.81
#2023-05-09|4493.86
#2023-05-10|4492.07
#2023-05-11|4475.35
#2023-05-12|4454.25
#2023-05-15|4459.69
#2023-05-16|4434.03
#2023-05-17|4434.47
#2023-05-18|4456.39
#2023-05-19|4475.20
#2023-05-22|4513.33
#2023-05-23|4415.98
#2023-05-24|4367.00
#2023-05-25|4334.78
#2023-05-26|4357.42
#2023-05-29|4357.42
#2023-05-30|4338.96
#2023-05-31|4313.13
#2023-06-01|4362.56
#2023-06-02|4384.24
#2023-06-05|4380.38
#2023-06-06|4390.82
#2023-06-07|4404.93
#2023-06-08|4344.01
#2023-06-09|4320.32
#2023-06-12|4377.92
#2023-06-13|4404.58
#2023-06-14|4380.27
#2023-06-15|4435.92
#2023-06-16|4471.10
#2023-06-19|4471.10
#2023-06-20|4453.41
#2023-06-21|4436.86
#2023-06-22|4457.12
#2023-06-23|4432.69
#2023-06-26|4433.95
#2023-06-27|4424.70
#2023-06-28|4430.16
#2023-06-29|4471.20
#2023-06-30|4512.28
#2023-07-03|4459.77
#2023-07-04|4459.77
#2023-07-05|4434.65
#2023-07-06|4405.71
#2023-07-07|4419.73
#2023-07-10|4480.30
#2023-07-11|4519.14
#2023-07-12|4552.28
#2023-07-13|4577.42
#2023-07-14|4561.80
#2023-07-17|4533.00
#2023-07-18|4512.63
#2023-07-19|4548.62
#2023-07-20|4555.28
#2023-07-21|4639.70
#2023-07-24|4591.33
#2023-07-25|4586.83
#2023-07-26|4584.15
#2023-07-27|4523.55
#2023-07-28|4520.78
#2023-07-31|4478.52
#2023-08-01|4457.31
#2023-08-02|4421.99
#2023-08-03|4373.73
#2023-08-04|4390.93
#2023-08-07|4383.46
#2023-08-08|4320.72
#2023-08-09|4295.14
#2023-08-10|4274.85
#2023-08-11|4289.62
#2023-08-14|4322.24
#2023-08-15|4283.10
#2023-08-16|4203.94
#2023-08-17|4162.32
#2023-08-18|4150.91
#2023-08-21|4183.18
#2023-08-22|4174.94
#2023-08-23|4204.70
#2023-08-24|4161.60
#2023-08-25|4190.98
#2023-08-28|4204.66
#2023-08-29|4275.94
#2023-08-30|4306.59
#2023-08-31|4239.61
#2023-09-01|4257.84
#2023-09-04|4257.84
#2023-09-05|4143.01
#2023-09-06|4140.18
#2023-09-07|4075.49
#2023-09-08|4011.67
#2023-09-11|4042.32
#2023-09-12|4023.72
#2023-09-13|4039.89
#2023-09-14|4044.85
#2023-09-15|4033.70
#2023-09-18|3986.50
#2023-09-19|3978.28
#2023-09-20|3964.21
#2023-09-21|3872.29
#2023-09-22|3849.01
#2023-09-25|3857.77
#2023-09-26|3836.12
#2023-09-27|3825.49
#2023-09-28|3859.02
#2023-09-29|3835.08
#2023-10-02|3792.11
#2023-10-03|3762.22
#2023-10-04|3773.52
#2023-10-05|3742.58
#2023-10-06|3769.31
#2023-10-09|3763.81
#2023-10-10|3818.57
#2023-10-11|3732.34
#2023-10-12|3621.75
#2023-10-13|3673.93
#2023-10-16|3715.93
#2023-10-17|3737.60
#2023-10-18|3674.27
#2023-10-19|3643.46
#2023-10-20|3640.13
#2023-10-23|3615.67
#2023-10-24|3626.26
#2023-10-25|3544.84
#2023-10-26|3529.57
#2023-10-27|3458.30
#2023-10-30|3379.73
#2023-10-31|3429.39
#2023-11-01|3458.06
#2023-11-02|3502.58
#2023-11-03|3627.78
#2023-11-06|3599.81
#2023-11-07|3583.14
#2023-11-08|3526.09
#2023-11-09|3484.15
#2023-11-10|3533.25
#2023-11-13|3569.64
#2023-11-14|3690.92
#2023-11-15|3730.07
#2023-11-16|3731.07
#2023-11-17|3727.62
#2023-11-20|3772.27
#2023-11-21|3779.45
#2023-11-22|3810.17
#2023-11-23|3810.17
#2023-11-24|3827.42
#2023-11-27|3796.33
#2023-11-28|3770.31
#2023-11-29|3801.70
#2023-11-30|3824.89
#2023-12-01|3897.83
#2023-12-04|3916.80
#2023-12-05|3841.44
#2023-12-06|3868.66
#2023-12-07|3906.30
#2023-12-08|3892.80
#2023-12-11|3893.06
#2023-12-12|3936.59
#2023-12-13|4094.41
#2023-12-14|4170.13
#2023-12-15|4139.13
#2023-12-18|4109.49
#2023-12-19|4184.16
#2023-12-20|4104.38
#2023-12-21|4199.41
#2023-12-22|4213.38
#2023-12-25|4213.38
#2023-12-26|4248.34
#2023-12-27|4256.41
#2023-12-28|4262.75
#2023-12-29|4235.75
#2024-01-01|4235.75
#2024-01-02|4227.88
#2024-01-03|4084.62
#2024-01-04|4113.39
#2024-01-05|4116.33
#2024-01-08|4188.60
#2024-01-09|4194.22
#2024-01-10|4215.70
#2024-01-11|4190.16
#2024-01-12|4163.51
#2024-01-15|4163.51
#2024-01-16|4140.35
#2024-01-17|4115.11
#2024-01-18|4157.70
#2024-01-19|4156.17
#2024-01-22|4198.79
#2024-01-23|4192.39
#2024-01-24|4137.82
#2024-01-25|4165.32
#2024-01-26|4192.95
#2024-01-29|4234.81
#2024-01-30|4209.58
#2024-01-31|4154.80
#2024-02-01|4212.62
#2024-02-02|4167.53
#2024-02-05|4147.89
#2024-02-06|4225.80
#2024-02-07|4202.69
#2024-02-08|4201.09
#2024-02-09|4192.03
#2024-02-12|4229.63
#2024-02-13|4132.69
#2024-02-14|4196.83
#2024-02-15|4213.62
#2024-02-16|4213.17
#2024-02-19|4213.17
#2024-02-20|4215.08
#2024-02-21|4230.75
#2024-02-22|4255.12
#2024-02-23|4232.18
#2024-02-26|4185.66
#2024-02-27|4190.94
#2024-02-28|4174.03
#2024-02-29|4190.97
#2024-03-01|4253.92
#2024-03-04|4276.41
#2024-03-05|4223.50
#2024-03-06|4261.64
#2024-03-07|4322.50
#2024-03-08|4304.71
#2024-03-11|4302.37
#2024-03-12|4292.63
#2024-03-13|4278.27
#2024-03-14|4211.60
#2024-03-15|4212.06
#2024-03-18|4236.21
#2024-03-19|4260.42
#2024-03-20|4273.91
#2024-03-21|4269.17
#2024-03-22|4254.44
#2024-03-25|4217.24
#2024-03-26|4231.46
#2024-03-27|4312.06
#2024-03-28|4326.89
#2024-03-29|4326.89
#2024-04-01|4276.20
#2024-04-02|4204.60
#2024-04-03|4221.35
#2024-04-04|4198.02
#2024-04-05|4237.18
#2024-04-08|4244.59
#2024-04-09|4325.45
#2024-04-10|4260.68
#2024-04-11|4239.05
#2024-04-12|4147.90
#2024-04-15|4090.57
#2024-04-16|4051.83
#2024-04-17|4030.64
#2024-04-18|4006.64
#2024-04-19|4000.72
#2024-04-22|4030.99
#2024-04-23|4135.51
#2024-04-24|4120.44
#2024-04-25|4066.73
#2024-04-26|4062.03
#2024-04-29|4105.49
#2024-04-30|4037.96
#2024-05-01|4076.28
#2024-05-02|4043.76
#2024-05-03|4075.59
#2024-05-06|4081.95
#2024-05-07|4104.65
#2024-05-08|4022.50
#2024-05-09|4113.19
#2024-05-10|4122.92
#2024-05-13|4105.57
#2024-05-14|4165.98
#2024-05-15|4207.21
#2024-05-16|4189.60
#2024-05-17|4192.40
#2024-05-20|4179.91
#2024-05-21|4159.80
#2024-05-22|4158.13
#2024-05-23|4072.95
#2024-05-24|4102.91
#2024-05-27|4102.91
#2024-05-28|4055.47
#2024-05-29|4017.89
#2024-05-30|4011.44
#2024-05-31|4050.07
#2024-06-03|4071.52
#2024-06-04|4046.83
#2024-06-05|4084.56
#2024-06-06|4096.18
#2024-06-07|4069.74
#2024-06-10|4045.26
#2024-06-11|4018.61
#2024-06-12|4065.66
#2024-06-13|4034.28
#2024-06-14|3988.54
#2024-06-17|3961.26
#2024-06-18|3940.63
#2024-06-19|3940.63
#2024-06-20|3944.01
#2024-06-21|3963.02
#2024-06-24|3932.27
#2024-06-25|3909.88
#2024-06-26|3917.59
#2024-06-27|3910.82
#2024-06-28|3896.60
#2024-07-01|3857.90
#2024-07-02|3851.13
#2024-07-03|3872.38
#2024-07-04|3872.38
#2024-07-05|3909.10
#2024-07-08|3891.67
#2024-07-09|3870.96
#2024-07-10|3907.14
#2024-07-11|4007.05
#2024-07-12|4014.02
#2024-07-15|3981.81
#2024-07-16|4104.60
#2024-07-17|4109.61
#2024-07-18|4016.53
#2024-07-19|4016.56
#2024-07-22|4052.42
#2024-07-23|4040.65
#2024-07-24|4069.63
#2024-07-25|4034.65
#2024-07-26|4095.10
#2024-07-29|4133.70
#2024-07-30|4195.11
#2024-07-31|4196.65
#2024-08-01|4230.04
#2024-08-02|4168.98
#2024-08-05|4080.54
#2024-08-06|4110.32
#2024-08-07|4061.88
#2024-08-08|4190.17
#2024-08-09|4172.75
#2024-08-12|4146.04
#2024-08-13|4174.64
#2024-08-14|4152.26
#2024-08-15|4216.68
#2024-08-16|4234.03
#2024-08-19|4256.63
#2024-08-20|4196.54
#2024-08-21|4214.79
#2024-08-22|4192.57
#2024-08-23|4249.78
#2024-08-26|4218.63
#2024-08-27|4249.73
#2024-08-28|4249.27
#2024-08-29|4326.78
#2024-08-30|4341.19
#2024-09-02|4341.19
#2024-09-03|4294.96
#2024-09-04|4277.84
#2024-09-05|4315.75
#2024-09-06|4287.97
#2024-09-09|4335.71
#2024-09-10|4372.99
#2024-09-11|4362.19
#2024-09-12|4380.88
#2024-09-13|4429.96
#2024-09-16|4467.29
#2024-09-17|4446.89
#2024-09-18|4465.47
#2024-09-19|4507.95
#2024-09-20|4454.23
#2024-09-23|4454.11
#2024-09-24|4449.42
#2024-09-25|4383.70
#2024-09-26|4432.11
#2024-09-27|4458.04
#2024-09-30|4469.49
#2024-10-01|4397.35
#2024-10-02|4380.23
#2024-10-03|4319.92
#2024-10-04|4344.79
#2024-10-07|4275.33
#2024-10-08|4296.46
#2024-10-09|4315.40
#2024-10-10|4279.35
#2024-10-11|4309.99
#2024-10-14|4345.49
#2024-10-15|4335.45
#2024-10-16|4313.85
#2024-10-17|4291.66
#2024-10-18|4338.71
#2024-10-21|4294.54
#2024-10-22|4288.55
#2024-10-23|4265.27
#2024-10-24|4334.52
#2024-10-25|4276.48
#2024-10-28|4294.80
#2024-10-29|4304.21
#2024-10-30|4336.89
#2024-10-31|4279.10
#2024-11-01|4336.56
#2024-11-04|4356.13
#2024-11-05|4376.52
#2024-11-06|4396.36
#2024-11-07|4374.94
#2024-11-08|4378.21
#2024-11-11|4390.37
#2024-11-12|4380.23
#2024-11-13|4417.73
#2024-11-14|4319.64
#2024-11-15|4256.78
#2024-11-18|4280.42
#2024-11-19|4269.85
#2024-11-20|4319.36
#2024-11-21|4367.70
#2024-11-22|4383.62
#2024-11-25|4436.39
#2024-11-26|4421.10
#2024-11-27|4454.76
#2024-11-28|4454.76
#2024-11-29|4463.55
#2024-12-02|4452.71
#2024-12-03|4429.18
#2024-12-04|4441.35
#2024-12-05|4367.36
#2024-12-06|4366.26
#2024-12-09|4415.99
#2024-12-10|4401.48
#2024-12-11|4386.66
#2024-12-12|4391.58
#2024-12-13|4358.73
#2024-12-16|4334.85
#2024-12-17|4330.65
#2024-12-18|4185.27
#2024-12-19|4189.53
#2024-12-20|4240.57
#2024-12-23|4231.15
#2024-12-24|4250.44
#2024-12-25|4250.44
#2024-12-26|4260.33
#2024-12-27|4245.21
#2024-12-30|4194.37
#2024-12-31|4200.45
#2025-01-01|4200.45
#2025-01-02|4187.65
#2025-01-03|4257.69
#2025-01-06|4302.67
#2025-01-07|4314.69
#2025-01-08|4334.33
#2025-01-09|4334.33
#2025-01-10|4290.60
#2025-01-13|4336.46
#2025-01-14|4299.32
#2025-01-15|4317.94
#2025-01-16|4378.64
#2025-01-17|4363.36
#2025-01-20|4363.36
#2025-01-21|4459.22
#2025-01-22|4485.99
#2025-01-23|4482.68
#2025-01-24|4494.40
#2025-01-27|4531.61
#2025-01-28|4507.20
#2025-01-29|4473.51
#2025-01-30|4541.39
#2025-01-31|4512.32
#2025-02-03|4456.95
#2025-02-04|4446.43
#2025-02-05|4491.84
#2025-02-06|4420.04
#2025-02-07|4336.91
#2025-02-10|4324.82
#2025-02-11|4280.70
#2025-02-12|4240.87
#2025-02-13|4139.08
#2025-02-14|4127.95
#2025-02-17|4127.95
#2025-02-18|4124.55
#2025-02-19|4156.06
#2025-02-20|4184.43
#2025-02-21|4147.45
#2025-02-24|4194.19
#2025-02-25|4191.52
#2025-02-26|4200.26
#2025-02-27|4106.75
#2025-02-28|4126.21
#2025-03-03|4093.36
#2025-03-04|4062.00
#2025-03-05|4104.19
#2025-03-06|4094.73
#2025-03-07|4128.91
#2025-03-10|4036.29
#2025-03-11|3998.54
#2025-03-12|3937.40
#2025-03-13|3914.76
#2025-03-14|4010.83
#2025-03-17|4053.71
#2025-03-18|4043.19
#2025-03-19|4030.83
#2025-03-20|3992.94
#2025-03-21|3991.38
#2025-03-24|4045.74
#2025-03-25|4008.17
#2025-03-26|3982.87
#2025-03-27|3986.62
#2025-03-28|3938.58
#2025-03-31|3960.64
#2025-04-01|3927.37
#2025-04-02|3970.67
#2025-04-03|3831.75
#2025-04-04|3655.78
#2025-04-07|3675.33
#2025-04-08|3538.14
#2025-04-09|3823.96
#2025-04-10|3654.58
#2025-04-11|3724.00
#2025-04-14|3782.31
#2025-04-15|3735.68
#2025-04-16|3704.56
#2025-04-17|3701.76
#2025-04-18|3701.76
#2025-04-21|3644.59
#2025-04-22|3740.32
#2025-04-23|3799.04
#2025-04-24|3875.09
#2025-04-25|3835.96
#2025-04-28|3840.11
#2025-04-29|3854.56
#2025-04-30|3843.14
#2025-05-01|3807.88
#2025-05-02|3856.50
#2025-05-05|3806.48
#2025-05-06|3751.08
#2025-05-07|3798.00
#2025-05-08|3846.40
#2025-05-09|3833.55
#2025-05-12|3976.02
#2025-05-13|3918.43
#2025-05-14|3826.36
#2025-05-15|3876.56
#2025-05-16|3948.70
#2025-05-19|3945.06
#2025-05-20|3946.46
#2025-05-21|3812.82
#2025-05-22|3807.14
#2025-05-23|3795.13
#2025-05-26|3795.13
#2025-05-27|3905.23
#2025-05-28|3887.96
#2025-05-29|3888.39
#2025-05-30|3845.08
#2025-06-02|3818.27
#2025-06-03|3847.24
#2025-06-04|3868.19
#2025-06-05|3873.59
#2025-06-06|3896.28
#2025-06-09|3910.08
#2025-06-10|3954.16
#2025-06-11|3933.09
#2025-06-12|3931.35
#2025-06-13|3888.67
#2025-06-16|3932.39
#2025-06-17|3857.03
#2025-06-18|3874.65
#2025-06-19|3874.65
#2025-06-20|3889.60
#2025-06-23|3890.66
#2025-06-24|3940.37
#2025-06-25|3920.89
#2025-06-26|3933.33
#2025-06-27|3940.22
#2025-06-30|3945.10
#2025-07-01|3974.42
#2025-07-02|3966.99
#2025-07-03|3964.69
#2025-07-04|3964.69
#2025-07-07|3897.08
#2025-07-08|3915.84
#2025-07-09|3937.67
#2025-07-10|3965.87
#2025-07-11|3900.32
#2025-07-14|3828.82
#2025-07-15|3758.34
#2025-07-16|3756.66
#2025-07-17|3760.29
#2025-07-18|3704.45
#2025-07-21|3654.76
#2025-07-22|3753.39
#2025-07-23|3805.34
#2025-07-24|3893.56
#2025-07-25|3899.65
#2025-07-28|3849.89
#2025-07-29|3839.73
#2025-07-30|3830.98
#2025-07-31|3636.46
#2025-08-01|3641.43
#2025-08-04|3666.02
#2025-08-05|3650.00
#2025-08-06|3588.86
#2025-08-07|3677.17
#2025-08-08|3737.11
#2025-08-11|3746.09
#2025-08-12|3815.88
#2025-08-13|3884.90
#2025-08-14|3860.91
#2025-08-15|3866.93
#2025-08-18|3850.32
#2025-08-19|3899.38
#2025-08-20|3912.84
#2025-08-21|3869.94
#2025-08-22|3969.44
#2025-08-25|3921.01
#2025-08-26|3927.18
#2025-08-27|3919.01
#2025-08-28|3887.15
#2025-08-29|3923.03
#2025-09-01|3923.03
#2025-09-02|3872.61
#2025-09-03|3845.27
#2025-09-04|3878.89
#2025-09-05|3933.70
#2025-09-08|3928.69
#2025-09-09|3929.99
#2025-09-10|3848.27
#2025-09-11|3936.51
#2025-09-12|3862.71
#2025-09-15|3848.92
#2025-09-16|3853.55
#2025-09-17|3846.06
#2025-09-18|3904.32
#2025-09-19|3876.46
#2025-09-22|3883.06
#2025-09-23|3856.13
#2025-09-24|3817.51
#2025-09-25|3759.36
#2025-09-26|3805.02
#2025-09-29|3800.30
#2025-09-30|3846.89
#2025-10-01|3863.36
#2025-10-02|3889.93
#2025-10-03|3930.13
#2025-10-06|3904.89
#2025-10-07|3879.84
#2025-10-08|3913.50
#2025-10-09|3901.42
#2025-10-10|3845.71
#2025-10-13|3866.35
#2025-10-14|3898.60
#2025-10-15|3909.51
#2025-10-16|3954.67
#2025-10-17|3983.10
#2025-10-20|4056.76
#2025-10-21|4061.40
#2025-10-22|4051.44
#2025-10-23|4110.30
#2025-10-24|4081.91
#2025-10-27|4051.05
#2025-10-28|3988.93
#2025-10-29|3902.37
#2025-10-30|3868.27
#2025-10-31|3897.25
#2025-11-03|3901.22
#2025-11-04|3939.94
#2025-11-05|3890.01
#2025-11-06|3905.58
#2025-11-07|3938.88
#2025-11-10|3990.44
#2025-11-11|4055.10
#2025-11-12|4075.81
#2025-11-13|4033.96
#2025-11-14|4016.37
#2025-11-17|3979.49
#2025-11-18|4001.10
#2025-11-19|4013.26
#2025-11-20|4009.47
#2025-11-21|4154.13
#2025-11-24|4198.12
#2025-11-25|4265.24
#2025-11-26|4242.51
#2025-11-27|4242.51
#2025-11-28|4237.30
#2025-12-01|4181.00
#2025-12-02|4162.69
#2025-12-03|4175.36
#2025-12-04|4191.89
#2025-12-05|4193.47
#2025-12-08|4127.54
#2025-12-09|4087.42
#2025-12-10|4146.80
#2025-12-11|4154.89
#2025-12-12|4137.52
#2025-12-15|4134.85
#2025-12-16|4081.66
#2025-12-17|4079.21
#2025-12-18|4071.32
#2025-12-19|4089.91
#2025-12-22|4123.38
#2025-12-23|4103.42
#2025-12-24|4110.32
#2025-12-25|4110.32
#2025-12-26|4110.64
#2025-12-29|4098.98
#2025-12-30|4099.32
#2025-12-31|4067.10
#2026-01-01|4067.10
#2026-01-02|4068.34
#2026-01-05|4158.00
#2026-01-06|4262.18
#2026-01-07|4248.86
#2026-01-08|4222.90
#2026-01-09|4210.03
#2026-01-12|4183.56
#2026-01-13|4164.74
#2026-01-14|4220.66
#2026-01-15|4284.31
#2026-01-16|4235.56
#2026-01-19|4235.56
#2026-01-20|4190.07
#2026-01-21|4248.31
#2026-01-22|4236.75
#2026-01-23|4177.70
#2026-01-26|4184.75
#2026-01-27|4172.38
#2026-01-28|4116.02
#2026-01-29|4084.95
#2026-01-30|4102.78
#2026-02-02|4111.31
#2026-02-03|4066.15
#2026-02-04|4083.08
#2026-02-05|4036.48
#2026-02-06|4115.55
#2026-02-09|4075.47
#2026-02-10|4126.75
#2026-02-11|4143.42
#2026-02-12|4014.23
#2026-02-13|4052.59
#2026-02-16|4052.59
#2026-02-17|4068.11
#2026-02-18|4133.52
#2026-02-19|4119.88
#2026-02-20|4108.12
#2026-02-23|4091.39
#2026-02-24|4110.71
#2026-02-25|4117.19
#2026-02-26|4156.09
#2026-02-27|4133.00
#2026-03-02|4076.62
#2026-03-03|4051.22
#2026-03-04|4038.10
#2026-03-05|3971.20
#2026-03-06|3896.92
#2026-03-09|3922.66
#2026-03-10|3844.35
#2026-03-11|3859.65
#2026-03-12|3766.70
#2026-03-13|3751.26
#2026-03-16|3788.96
#2026-03-17|3829.04
#2026-03-18|3780.43
#2026-03-19|3796.75
#2026-03-20|3761.90
#2026-03-23|3794.61
#2026-03-24|3786.72
#2026-03-25|3802.66
#2026-03-26|3797.89
#2026-03-27|3673.51
#2026-03-30|3688.47
#2026-03-31|3769.62
#2026-04-01|3788.56
#2026-04-02|3796.27