Table Data - Nasdaq US Mid Cap Specialty Retailers Net Total Return Index
| Title | Nasdaq US Mid Cap Specialty Retailers Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM40401030N |
| 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: NQUSM40401030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1351.21 |
| 2012-12-04 | 1344.98 |
| 2012-12-05 | 1331.41 |
| 2012-12-06 | 1339.43 |
| 2012-12-07 | 1337.02 |
| 2012-12-10 | 1330.72 |
| 2012-12-11 | 1326.54 |
| 2012-12-12 | 1320.66 |
| 2012-12-13 | 1328.09 |
| 2012-12-14 | 1313.95 |
| 2012-12-17 | 1329.25 |
| 2012-12-18 | 1336.35 |
| 2012-12-19 | 1331.57 |
| 2012-12-20 | 1344.48 |
| 2012-12-21 | 1330.36 |
| 2012-12-24 | 1326.06 |
| 2012-12-25 | . |
| 2012-12-26 | 1311.12 |
| 2012-12-27 | 1317.15 |
| 2012-12-28 | 1305.59 |
| 2012-12-31 | 1331.52 |
| 2013-01-01 | . |
| 2013-01-02 | 1354.54 |
| 2013-01-03 | 1371.78 |
| 2013-01-04 | 1375.92 |
| 2013-01-07 | 1368.14 |
| 2013-01-08 | 1364.16 |
| 2013-01-09 | 1365.83 |
| 2013-01-10 | 1368.38 |
| 2013-01-11 | 1379.20 |
| 2013-01-14 | 1386.87 |
| 2013-01-15 | 1405.16 |
| 2013-01-16 | 1408.43 |
| 2013-01-17 | 1408.31 |
| 2013-01-18 | 1413.04 |
| 2013-01-21 | . |
| 2013-01-22 | 1417.05 |
| 2013-01-23 | 1422.97 |
| 2013-01-24 | 1474.55 |
| 2013-01-25 | 1522.72 |
| 2013-01-28 | 1499.12 |
| 2013-01-29 | 1506.58 |
| 2013-01-30 | 1497.27 |
| 2013-01-31 | 1521.93 |
| 2013-02-01 | 1517.30 |
| 2013-02-04 | 1504.32 |
| 2013-02-05 | 1530.00 |
| 2013-02-06 | 1543.16 |
| 2013-02-07 | 1535.73 |
| 2013-02-08 | 1546.77 |
| 2013-02-11 | 1541.34 |
| 2013-02-12 | 1538.76 |
| 2013-02-13 | 1544.58 |
| 2013-02-14 | 1536.49 |
| 2013-02-15 | 1544.86 |
| 2013-02-18 | . |
| 2013-02-19 | 1561.26 |
| 2013-02-20 | 1537.25 |
| 2013-02-21 | 1530.25 |
| 2013-02-22 | 1524.97 |
| 2013-02-25 | 1508.13 |
| 2013-02-26 | 1513.17 |
| 2013-02-27 | 1530.79 |
| 2013-02-28 | 1537.99 |
| 2013-03-01 | 1547.60 |
| 2013-03-04 | 1560.62 |
| 2013-03-05 | 1576.43 |
| 2013-03-06 | 1584.62 |
| 2013-03-07 | 1578.14 |
| 2013-03-08 | 1596.08 |
| 2013-03-11 | 1574.98 |
| 2013-03-12 | 1577.36 |
| 2013-03-13 | 1597.67 |
| 2013-03-14 | 1596.30 |
| 2013-03-15 | 1577.11 |
| 2013-03-18 | 1581.80 |
| 2013-03-19 | 1575.91 |
| 2013-03-20 | 1617.26 |
| 2013-03-21 | 1598.75 |
| 2013-03-22 | 1614.11 |
| 2013-03-25 | 1613.50 |
| 2013-03-26 | 1623.94 |
| 2013-03-27 | 1618.25 |
| 2013-03-28 | 1627.16 |
| 2013-03-29 | . |
| 2013-04-01 | 1620.92 |
| 2013-04-02 | 1629.64 |
| 2013-04-03 | 1610.11 |
| 2013-04-04 | 1651.21 |
| 2013-04-05 | 1655.01 |
| 2013-04-08 | 1669.21 |
| 2013-04-09 | 1666.81 |
| 2013-04-10 | 1680.37 |
| 2013-04-11 | 1692.94 |
| 2013-04-12 | 1698.88 |
| 2013-04-15 | 1656.70 |
| 2013-04-16 | 1682.55 |
| 2013-04-17 | 1663.84 |
| 2013-04-18 | 1648.52 |
| 2013-04-19 | 1668.19 |
| 2013-04-22 | 1670.37 |
| 2013-04-23 | 1694.13 |
| 2013-04-24 | 1698.61 |
| 2013-04-25 | 1718.04 |
| 2013-04-26 | 1706.91 |
| 2013-04-29 | 1714.60 |
| 2013-04-30 | 1736.29 |
| 2013-05-01 | 1721.07 |
| 2013-05-02 | 1751.19 |
| 2013-05-03 | 1765.36 |
| 2013-05-06 | 1774.04 |
| 2013-05-07 | 1789.65 |
| 2013-05-08 | 1787.99 |
| 2013-05-09 | 1780.79 |
| 2013-05-10 | 1803.11 |
| 2013-05-13 | 1793.82 |
| 2013-05-14 | 1817.82 |
| 2013-05-15 | 1828.32 |
| 2013-05-16 | 1807.61 |
| 2013-05-17 | 1826.43 |
| 2013-05-20 | 1822.27 |
| 2013-05-21 | 1815.43 |
| 2013-05-22 | 1795.29 |
| 2013-05-23 | 1802.47 |
| 2013-05-24 | 1774.76 |
| 2013-05-27 | . |
| 2013-05-28 | 1780.38 |
| 2013-05-29 | 1769.88 |
| 2013-05-30 | 1779.78 |
| 2013-05-31 | 1767.66 |
| 2013-06-03 | 1768.86 |
| 2013-06-04 | 1757.18 |
| 2013-06-05 | 1740.93 |
| 2013-06-06 | 1763.89 |
| 2013-06-07 | 1786.00 |
| 2013-06-10 | 1787.00 |
| 2013-06-11 | 1784.90 |
| 2013-06-12 | 1781.72 |
| 2013-06-13 | 1810.25 |
| 2013-06-14 | 1808.20 |
| 2013-06-17 | 1814.50 |
| 2013-06-18 | 1835.45 |
| 2013-06-19 | 1816.39 |
| 2013-06-20 | 1780.66 |
| 2013-06-21 | 1776.40 |
| 2013-06-24 | 1770.44 |
| 2013-06-25 | 1781.92 |
| 2013-06-26 | 1789.47 |
| 2013-06-27 | 1815.46 |
| 2013-06-28 | 1818.49 |
| 2013-07-01 | 1844.53 |
| 2013-07-02 | 1828.93 |
| 2013-07-03 | 1841.97 |
| 2013-07-04 | . |
| 2013-07-05 | 1866.10 |
| 2013-07-08 | 1876.19 |
| 2013-07-09 | 1872.65 |
| 2013-07-10 | 1881.54 |
| 2013-07-11 | 1904.96 |
| 2013-07-12 | 1905.52 |
| 2013-07-15 | 1908.47 |
| 2013-07-16 | 1892.84 |
| 2013-07-17 | 1876.62 |
| 2013-07-18 | 1886.11 |
| 2013-07-19 | 1880.74 |
| 2013-07-22 | 1891.12 |
| 2013-07-23 | 1879.27 |
| 2013-07-24 | 1869.97 |
| 2013-07-25 | 1885.83 |
| 2013-07-26 | 1899.44 |
| 2013-07-29 | 1891.01 |
| 2013-07-30 | 1913.41 |
| 2013-07-31 | 1937.16 |
| 2013-08-01 | 1953.76 |
| 2013-08-02 | 1972.56 |
| 2013-08-05 | 1969.16 |
| 2013-08-06 | 1959.68 |
| 2013-08-07 | 1930.88 |
| 2013-08-08 | 1955.92 |
| 2013-08-09 | 1957.60 |
| 2013-08-12 | 1961.06 |
| 2013-08-13 | 1969.47 |
| 2013-08-14 | 1962.19 |
| 2013-08-15 | 1920.76 |
| 2013-08-16 | 1906.90 |
| 2013-08-19 | 1912.82 |
| 2013-08-20 | 1956.30 |
| 2013-08-21 | 1926.35 |
| 2013-08-22 | 1964.08 |
| 2013-08-23 | 1964.55 |
| 2013-08-26 | 1977.69 |
| 2013-08-27 | 1935.59 |
| 2013-08-28 | 1936.87 |
| 2013-08-29 | 1958.93 |
| 2013-08-30 | 1940.46 |
| 2013-09-02 | . |
| 2013-09-03 | 1941.14 |
| 2013-09-04 | 1944.94 |
| 2013-09-05 | 1958.15 |
| 2013-09-06 | 1942.11 |
| 2013-09-09 | 1975.52 |
| 2013-09-10 | 2004.82 |
| 2013-09-11 | 2006.93 |
| 2013-09-12 | 1989.95 |
| 2013-09-13 | 2040.07 |
| 2013-09-16 | 2046.65 |
| 2013-09-17 | 2058.95 |
| 2013-09-18 | 2075.05 |
| 2013-09-19 | 2077.60 |
| 2013-09-20 | 2047.09 |
| 2013-09-23 | 2046.08 |
| 2013-09-24 | 2053.28 |
| 2013-09-25 | 2041.85 |
| 2013-09-26 | 2053.05 |
| 2013-09-27 | 2064.73 |
| 2013-09-30 | 2063.94 |
| 2013-10-01 | 2091.03 |
| 2013-10-02 | 2086.03 |
| 2013-10-03 | 2075.11 |
| 2013-10-04 | 2082.65 |
| 2013-10-07 | 2050.80 |
| 2013-10-08 | 2011.70 |
| 2013-10-09 | 1992.81 |
| 2013-10-10 | 2027.14 |
| 2013-10-11 | 2032.24 |
| 2013-10-14 | 2029.48 |
| 2013-10-15 | 2004.85 |
| 2013-10-16 | 2066.05 |
| 2013-10-17 | 2081.50 |
| 2013-10-18 | 2098.79 |
| 2013-10-21 | 2104.78 |
| 2013-10-22 | 2109.71 |
| 2013-10-23 | 2104.94 |
| 2013-10-24 | 2131.43 |
| 2013-10-25 | 2136.57 |
| 2013-10-28 | 2122.06 |
| 2013-10-29 | 2128.08 |
| 2013-10-30 | 2121.92 |
| 2013-10-31 | 2115.57 |
| 2013-11-01 | 2117.33 |
| 2013-11-04 | 2128.83 |
| 2013-11-05 | 2130.95 |
| 2013-11-06 | 2129.34 |
| 2013-11-07 | 2087.26 |
| 2013-11-08 | 2109.66 |
| 2013-11-11 | 2136.37 |
| 2013-11-12 | 2151.67 |
| 2013-11-13 | 2174.84 |
| 2013-11-14 | 2172.98 |
| 2013-11-15 | 2186.72 |
| 2013-11-18 | 2167.67 |
| 2013-11-19 | 2140.80 |
| 2013-11-20 | 2127.35 |
| 2013-11-21 | 2145.66 |
| 2013-11-22 | 2153.33 |
| 2013-11-25 | 2158.91 |
| 2013-11-26 | 2162.34 |
| 2013-11-27 | 2158.71 |
| 2013-11-28 | . |
| 2013-11-29 | 2150.78 |
| 2013-12-02 | 2148.86 |
| 2013-12-03 | 2145.15 |
| 2013-12-04 | 2131.53 |
| 2013-12-05 | 2110.12 |
| 2013-12-06 | 2057.77 |
| 2013-12-09 | 2051.50 |
| 2013-12-10 | 2068.92 |
| 2013-12-11 | 2051.58 |
| 2013-12-12 | 2048.64 |
| 2013-12-13 | 2061.78 |
| 2013-12-16 | 2068.23 |
| 2013-12-17 | 2071.80 |
| 2013-12-18 | 2109.39 |
| 2013-12-19 | 2099.75 |
| 2013-12-20 | 2111.93 |
| 2013-12-23 | 2125.43 |
| 2013-12-24 | 2134.19 |
| 2013-12-25 | . |
| 2013-12-26 | 2134.96 |
| 2013-12-27 | 2119.56 |
| 2013-12-30 | 2129.60 |
| 2013-12-31 | 2139.33 |
| 2014-01-01 | . |
| 2014-01-02 | 2134.97 |
| 2014-01-03 | 2139.26 |
| 2014-01-06 | 2111.98 |
| 2014-01-07 | 2106.99 |
| 2014-01-08 | 2111.86 |
| 2014-01-09 | 2092.05 |
| 2014-01-10 | 2106.88 |
| 2014-01-13 | 2051.95 |
| 2014-01-14 | 2032.38 |
| 2014-01-15 | 2028.97 |
| 2014-01-16 | 2013.56 |
| 2014-01-17 | 2002.73 |
| 2014-01-20 | . |
| 2014-01-21 | 1985.26 |
| 2014-01-22 | 1996.14 |
| 2014-01-23 | 1987.00 |
| 2014-01-24 | 1952.12 |
| 2014-01-27 | 1954.48 |
| 2014-01-28 | 1958.54 |
| 2014-01-29 | 1926.09 |
| 2014-01-30 | 1948.70 |
| 2014-01-31 | 1941.30 |
| 2014-02-03 | 1879.27 |
| 2014-02-04 | 1886.34 |
| 2014-02-05 | 1904.45 |
| 2014-02-06 | 1981.86 |
| 2014-02-07 | 1992.62 |
| 2014-02-10 | 1988.21 |
| 2014-02-11 | 1992.02 |
| 2014-02-12 | 1988.66 |
| 2014-02-13 | 1979.17 |
| 2014-02-14 | 1979.87 |
| 2014-02-17 | . |
| 2014-02-18 | 1987.55 |
| 2014-02-19 | 1981.90 |
| 2014-02-20 | 1985.74 |
| 2014-02-21 | 1991.44 |
| 2014-02-24 | 1993.57 |
| 2014-02-25 | 2017.57 |
| 2014-02-26 | 2050.02 |
| 2014-02-27 | 2048.93 |
| 2014-02-28 | 2049.98 |
| 2014-03-03 | 2036.18 |
| 2014-03-04 | 2055.18 |
| 2014-03-05 | 2056.22 |
| 2014-03-06 | 2059.23 |
| 2014-03-07 | 2065.64 |
| 2014-03-10 | 2069.88 |
| 2014-03-11 | 2073.68 |
| 2014-03-12 | 2073.58 |
| 2014-03-13 | 2059.54 |
| 2014-03-14 | 2076.07 |
| 2014-03-17 | 2102.07 |
| 2014-03-18 | 2106.16 |
| 2014-03-19 | 2099.81 |
| 2014-03-20 | 2112.32 |
| 2014-03-21 | 2107.96 |
| 2014-03-24 | 2091.81 |
| 2014-03-25 | 2082.41 |
| 2014-03-26 | 2065.14 |
| 2014-03-27 | 2050.35 |
| 2014-03-28 | 2080.06 |
| 2014-03-31 | 2090.08 |
| 2014-04-01 | 2111.20 |
| 2014-04-02 | 2135.91 |
| 2014-04-03 | 2140.92 |
| 2014-04-04 | 2114.78 |
| 2014-04-07 | 2081.29 |
| 2014-04-08 | 2101.65 |
| 2014-04-09 | 2115.20 |
| 2014-04-10 | 2053.38 |
| 2014-04-11 | 2020.28 |
| 2014-04-14 | 2044.49 |
| 2014-04-15 | 2026.03 |
| 2014-04-16 | 2024.36 |
| 2014-04-17 | 2027.88 |
| 2014-04-18 | . |
| 2014-04-21 | 2029.79 |
| 2014-04-22 | 2045.75 |
| 2014-04-23 | 2031.80 |
| 2014-04-24 | 2040.46 |
| 2014-04-25 | 2034.99 |
| 2014-04-28 | 2060.86 |
| 2014-04-29 | 2054.08 |
| 2014-04-30 | 2063.68 |
| 2014-05-01 | 2046.75 |
| 2014-05-02 | 2059.36 |
| 2014-05-05 | 2043.43 |
| 2014-05-06 | 2018.50 |
| 2014-05-07 | 2002.29 |
| 2014-05-08 | 2022.20 |
| 2014-05-09 | 2053.01 |
| 2014-05-12 | 2078.10 |
| 2014-05-13 | 2073.65 |
| 2014-05-14 | 2051.71 |
| 2014-05-15 | 2033.46 |
| 2014-05-16 | 2042.23 |
| 2014-05-19 | 2059.77 |
| 2014-05-20 | 1958.72 |
| 2014-05-21 | 1952.17 |
| 2014-05-22 | 1968.66 |
| 2014-05-23 | 1980.58 |
| 2014-05-26 | . |
| 2014-05-27 | 1977.58 |
| 2014-05-28 | 1971.05 |
| 2014-05-29 | 1983.13 |
| 2014-05-30 | 1993.33 |
| 2014-06-02 | 1989.55 |
| 2014-06-03 | 1997.25 |
| 2014-06-04 | 2010.82 |
| 2014-06-05 | 2022.04 |
| 2014-06-06 | 2033.45 |
| 2014-06-09 | 2046.16 |
| 2014-06-10 | 2046.87 |
| 2014-06-11 | 2056.51 |
| 2014-06-12 | 2029.39 |
| 2014-06-13 | 2035.07 |
| 2014-06-16 | 2045.27 |
| 2014-06-17 | 2071.20 |
| 2014-06-18 | 2082.13 |
| 2014-06-19 | 2074.38 |
| 2014-06-20 | 2068.75 |
| 2014-06-23 | 2088.43 |
| 2014-06-24 | 2085.79 |
| 2014-06-25 | 2093.30 |
| 2014-06-26 | 2097.26 |
| 2014-06-27 | 2113.80 |
| 2014-06-30 | 2116.23 |
| 2014-07-01 | 2126.41 |
| 2014-07-02 | 2133.68 |
| 2014-07-03 | 2182.51 |
| 2014-07-04 | . |
| 2014-07-07 | 2177.43 |
| 2014-07-08 | 2158.84 |
| 2014-07-09 | 2168.03 |
| 2014-07-10 | 2141.70 |
| 2014-07-11 | 2122.78 |
| 2014-07-14 | 2122.54 |
| 2014-07-15 | 2110.49 |
| 2014-07-16 | 2113.22 |
| 2014-07-17 | 2075.48 |
| 2014-07-18 | 2104.31 |
| 2014-07-21 | 2100.19 |
| 2014-07-22 | 2093.57 |
| 2014-07-23 | 2098.93 |
| 2014-07-24 | 2127.72 |
| 2014-07-25 | 2106.34 |
| 2014-07-28 | 2150.60 |
| 2014-07-29 | 2133.15 |
| 2014-07-30 | 2148.17 |
| 2014-07-31 | 2114.86 |
| 2014-08-01 | 2105.01 |
| 2014-08-04 | 2134.80 |
| 2014-08-05 | 2133.90 |
| 2014-08-06 | 2127.79 |
| 2014-08-07 | 2106.15 |
| 2014-08-08 | 2136.87 |
| 2014-08-11 | 2148.08 |
| 2014-08-12 | 2134.03 |
| 2014-08-13 | 2129.64 |
| 2014-08-14 | 2162.99 |
| 2014-08-15 | 2143.49 |
| 2014-08-18 | 2180.83 |
| 2014-08-19 | 2203.57 |
| 2014-08-20 | 2217.89 |
| 2014-08-21 | 2199.75 |
| 2014-08-22 | 2220.01 |
| 2014-08-25 | 2232.91 |
| 2014-08-26 | 2219.03 |
| 2014-08-27 | 2249.06 |
| 2014-08-28 | 2237.90 |
| 2014-08-29 | 2226.97 |
| 2014-09-01 | . |
| 2014-09-02 | 2254.22 |
| 2014-09-03 | 2259.23 |
| 2014-09-04 | 2269.03 |
| 2014-09-05 | 2270.24 |
| 2014-09-08 | 2246.74 |
| 2014-09-09 | 2227.80 |
| 2014-09-10 | 2231.86 |
| 2014-09-11 | 2236.86 |
| 2014-09-12 | 2293.62 |
| 2014-09-15 | 2293.56 |
| 2014-09-16 | 2317.20 |
| 2014-09-17 | 2317.34 |
| 2014-09-18 | 2320.84 |
| 2014-09-19 | 2309.83 |
| 2014-09-22 | 2285.41 |
| 2014-09-23 | 2256.78 |
| 2014-09-24 | 2292.49 |
| 2014-09-25 | 2257.30 |
| 2014-09-26 | 2271.71 |
| 2014-09-29 | 2260.22 |
| 2014-09-30 | 2249.78 |
| 2014-10-01 | 2213.92 |
| 2014-10-02 | 2236.63 |
| 2014-10-03 | 2260.46 |
| 2014-10-06 | 2240.64 |
| 2014-10-07 | 2203.03 |
| 2014-10-08 | 2236.33 |
| 2014-10-09 | 2204.00 |
| 2014-10-10 | 2191.27 |
| 2014-10-13 | 2161.53 |
| 2014-10-14 | 2186.22 |
| 2014-10-15 | 2178.11 |
| 2014-10-16 | 2193.60 |
| 2014-10-17 | 2220.10 |
| 2014-10-20 | 2271.74 |
| 2014-10-21 | 2296.62 |
| 2014-10-22 | 2276.35 |
| 2014-10-23 | 2316.17 |
| 2014-10-24 | 2326.52 |
| 2014-10-27 | 2331.26 |
| 2014-10-28 | 2353.79 |
| 2014-10-29 | 2351.01 |
| 2014-10-30 | 2362.12 |
| 2014-10-31 | 2384.61 |
| 2014-11-03 | 2385.68 |
| 2014-11-04 | 2368.64 |
| 2014-11-05 | 2383.00 |
| 2014-11-06 | 2411.85 |
| 2014-11-07 | 2397.62 |
| 2014-11-10 | 2414.36 |
| 2014-11-11 | 2404.87 |
| 2014-11-12 | 2448.46 |
| 2014-11-13 | 2452.50 |
| 2014-11-14 | 2455.45 |
| 2014-11-17 | 2442.33 |
| 2014-11-18 | 2438.53 |
| 2014-11-19 | 2494.74 |
| 2014-11-20 | 2514.50 |
| 2014-11-21 | 2500.92 |
| 2014-11-24 | 2512.06 |
| 2014-11-25 | 2501.21 |
| 2014-11-26 | 2491.56 |
| 2014-11-27 | . |
| 2014-11-28 | 2518.97 |
| 2014-12-01 | 2482.78 |
| 2014-12-02 | 2485.89 |
| 2014-12-03 | 2526.85 |
| 2014-12-04 | 2524.62 |
| 2014-12-05 | 2537.22 |
| 2014-12-08 | 2513.51 |
| 2014-12-09 | 2535.26 |
| 2014-12-10 | 2507.95 |
| 2014-12-11 | 2569.10 |
| 2014-12-12 | 2565.76 |
| 2014-12-15 | 2593.33 |
| 2014-12-16 | 2569.35 |
| 2014-12-17 | 2605.85 |
| 2014-12-18 | 2635.67 |
| 2014-12-19 | 2629.65 |
| 2014-12-22 | 2625.47 |
| 2014-12-23 | 2652.66 |
| 2014-12-24 | 2637.27 |
| 2014-12-25 | . |
| 2014-12-26 | 2641.90 |
| 2014-12-29 | 2659.24 |
| 2014-12-30 | 2653.15 |
| 2014-12-31 | 2650.03 |
| 2015-01-01 | . |
| 2015-01-02 | 2627.71 |
| 2015-01-05 | 2608.95 |
| 2015-01-06 | 2593.05 |
| 2015-01-07 | 2658.04 |
| 2015-01-08 | 2690.58 |
| 2015-01-09 | 2650.18 |
| 2015-01-12 | 2644.97 |
| 2015-01-13 | 2605.67 |
| 2015-01-14 | 2615.65 |
| 2015-01-15 | 2570.04 |
| 2015-01-16 | 2616.26 |
| 2015-01-19 | . |
| 2015-01-20 | 2588.06 |
| 2015-01-21 | 2614.46 |
| 2015-01-22 | 2665.01 |
| 2015-01-23 | 2673.39 |
| 2015-01-26 | 2707.99 |
| 2015-01-27 | 2697.82 |
| 2015-01-28 | 2688.80 |
| 2015-01-29 | 2712.95 |
| 2015-01-30 | 2666.62 |
| 2015-02-02 | 2670.62 |
| 2015-02-03 | 2753.03 |
| 2015-02-04 | 2692.73 |
| 2015-02-05 | 2723.29 |
| 2015-02-06 | 2714.19 |
| 2015-02-09 | 2719.32 |
| 2015-02-10 | 2743.31 |
| 2015-02-11 | 2731.28 |
| 2015-02-12 | 2703.85 |
| 2015-02-13 | 2709.95 |
| 2015-02-16 | . |
| 2015-02-17 | 2707.82 |
| 2015-02-18 | 2714.71 |
| 2015-02-19 | 2712.85 |
| 2015-02-20 | 2731.54 |
| 2015-02-23 | 2729.46 |
| 2015-02-24 | 2739.46 |
| 2015-02-25 | 2742.16 |
| 2015-02-26 | 2730.61 |
| 2015-02-27 | 2737.70 |
| 2015-03-02 | 2775.67 |
| 2015-03-03 | 2751.40 |
| 2015-03-04 | 2725.30 |
| 2015-03-05 | 2732.51 |
| 2015-03-06 | 2701.76 |
| 2015-03-09 | 2720.54 |
| 2015-03-10 | 2696.11 |
| 2015-03-11 | 2701.12 |
| 2015-03-12 | 2749.60 |
| 2015-03-13 | 2761.09 |
| 2015-03-16 | 2784.74 |
| 2015-03-17 | 2789.11 |
| 2015-03-18 | 2788.46 |
| 2015-03-19 | 2781.82 |
| 2015-03-20 | 2800.13 |
| 2015-03-23 | 2814.03 |
| 2015-03-24 | 2812.52 |
| 2015-03-25 | 2773.56 |
| 2015-03-26 | 2740.19 |
| 2015-03-27 | 2767.69 |
| 2015-03-30 | 2791.37 |
| 2015-03-31 | 2778.83 |
| 2015-04-01 | 2773.23 |
| 2015-04-02 | 2797.44 |
| 2015-04-03 | . |
| 2015-04-06 | 2808.48 |
| 2015-04-07 | 2776.70 |
| 2015-04-08 | 2791.18 |
| 2015-04-09 | 2787.39 |
| 2015-04-10 | 2796.53 |
| 2015-04-13 | 2791.10 |
| 2015-04-14 | 2784.64 |
| 2015-04-15 | 2780.83 |
| 2015-04-16 | 2778.37 |
| 2015-04-17 | 2731.03 |
| 2015-04-20 | 2754.14 |
| 2015-04-21 | 2762.51 |
| 2015-04-22 | 2769.81 |
| 2015-04-23 | 2794.45 |
| 2015-04-24 | 2791.25 |
| 2015-04-27 | 2762.50 |
| 2015-04-28 | 2733.16 |
| 2015-04-29 | 2689.35 |
| 2015-04-30 | 2656.64 |
| 2015-05-01 | 2700.31 |
| 2015-05-04 | 2707.29 |
| 2015-05-05 | 2685.78 |
| 2015-05-06 | 2670.04 |
| 2015-05-07 | 2686.67 |
| 2015-05-08 | 2698.56 |
| 2015-05-11 | 2702.26 |
| 2015-05-12 | 2679.14 |
| 2015-05-13 | 2668.03 |
| 2015-05-14 | 2651.37 |
| 2015-05-15 | 2672.55 |
| 2015-05-18 | 2696.46 |
| 2015-05-19 | 2686.52 |
| 2015-05-20 | 2678.85 |
| 2015-05-21 | 2700.26 |
| 2015-05-22 | 2692.62 |
| 2015-05-25 | . |
| 2015-05-26 | 2658.78 |
| 2015-05-27 | 2693.27 |
| 2015-05-28 | 2710.75 |
| 2015-05-29 | 2694.47 |
| 2015-06-01 | 2697.97 |
| 2015-06-02 | 2706.22 |
| 2015-06-03 | 2733.63 |
| 2015-06-04 | 2722.39 |
| 2015-06-05 | 2733.84 |
| 2015-06-08 | 2701.52 |
| 2015-06-09 | 2684.70 |
| 2015-06-10 | 2702.80 |
| 2015-06-11 | 2715.43 |
| 2015-06-12 | 2720.99 |
| 2015-06-15 | 2706.70 |
| 2015-06-16 | 2718.02 |
| 2015-06-17 | 2726.61 |
| 2015-06-18 | 2742.96 |
| 2015-06-19 | 2717.14 |
| 2015-06-22 | 2724.62 |
| 2015-06-23 | 2740.21 |
| 2015-06-24 | 2736.15 |
| 2015-06-25 | 2723.94 |
| 2015-06-26 | 2761.67 |
| 2015-06-29 | 2689.26 |
| 2015-06-30 | 2702.54 |
| 2015-07-01 | 2717.02 |
| 2015-07-02 | 2710.61 |
| 2015-07-03 | . |
| 2015-07-06 | 2731.97 |
| 2015-07-07 | 2753.01 |
| 2015-07-08 | 2723.79 |
| 2015-07-09 | 2728.19 |
| 2015-07-10 | 2758.88 |
| 2015-07-13 | 2809.56 |
| 2015-07-14 | 2801.86 |
| 2015-07-15 | 2801.87 |
| 2015-07-16 | 2819.27 |
| 2015-07-17 | 2795.18 |
| 2015-07-20 | 2793.55 |
| 2015-07-21 | 2769.72 |
| 2015-07-22 | 2785.53 |
| 2015-07-23 | 2749.50 |
| 2015-07-24 | 2714.34 |
| 2015-07-27 | 2668.99 |
| 2015-07-28 | 2679.43 |
| 2015-07-29 | 2717.55 |
| 2015-07-30 | 2728.57 |
| 2015-07-31 | 2736.38 |
| 2015-08-03 | 2711.25 |
| 2015-08-04 | 2721.10 |
| 2015-08-05 | 2749.30 |
| 2015-08-06 | 2666.38 |
| 2015-08-07 | 2662.30 |
| 2015-08-10 | 2701.30 |
| 2015-08-11 | 2683.99 |
| 2015-08-12 | 2674.86 |
| 2015-08-13 | 2687.19 |
| 2015-08-14 | 2708.30 |
| 2015-08-17 | 2722.78 |
| 2015-08-18 | 2751.20 |
| 2015-08-19 | 2735.25 |
| 2015-08-20 | 2698.30 |
| 2015-08-21 | 2605.49 |
| 2015-08-24 | 2528.67 |
| 2015-08-25 | 2519.98 |
| 2015-08-26 | 2584.39 |
| 2015-08-27 | 2596.83 |
| 2015-08-28 | 2571.83 |
| 2015-08-31 | 2562.42 |
| 2015-09-01 | 2502.03 |
| 2015-09-02 | 2541.00 |
| 2015-09-03 | 2544.00 |
| 2015-09-04 | 2525.46 |
| 2015-09-07 | . |
| 2015-09-08 | 2609.97 |
| 2015-09-09 | 2582.61 |
| 2015-09-10 | 2587.75 |
| 2015-09-11 | 2600.24 |
| 2015-09-14 | 2587.95 |
| 2015-09-15 | 2601.35 |
| 2015-09-16 | 2646.64 |
| 2015-09-17 | 2660.78 |
| 2015-09-18 | 2620.57 |
| 2015-09-21 | 2621.55 |
| 2015-09-22 | 2569.21 |
| 2015-09-23 | 2553.66 |
| 2015-09-24 | 2540.05 |
| 2015-09-25 | 2519.72 |
| 2015-09-28 | 2435.36 |
| 2015-09-29 | 2434.11 |
| 2015-09-30 | 2461.21 |
| 2015-10-01 | 2461.04 |
| 2015-10-02 | 2501.54 |
| 2015-10-05 | 2549.99 |
| 2015-10-06 | 2531.55 |
| 2015-10-07 | 2557.34 |
| 2015-10-08 | 2567.50 |
| 2015-10-09 | 2562.36 |
| 2015-10-12 | 2534.55 |
| 2015-10-13 | 2498.80 |
| 2015-10-14 | 2493.66 |
| 2015-10-15 | 2515.12 |
| 2015-10-16 | 2527.88 |
| 2015-10-19 | 2536.31 |
| 2015-10-20 | 2531.04 |
| 2015-10-21 | 2514.17 |
| 2015-10-22 | 2466.94 |
| 2015-10-23 | 2443.21 |
| 2015-10-26 | 2475.80 |
| 2015-10-27 | 2441.69 |
| 2015-10-28 | 2510.25 |
| 2015-10-29 | 2493.03 |
| 2015-10-30 | 2512.59 |
| 2015-11-02 | 2527.96 |
| 2015-11-03 | 2556.25 |
| 2015-11-04 | 2533.12 |
| 2015-11-05 | 2540.95 |
| 2015-11-06 | 2532.70 |
| 2015-11-09 | 2497.07 |
| 2015-11-10 | 2512.37 |
| 2015-11-11 | 2470.09 |
| 2015-11-12 | 2455.93 |
| 2015-11-13 | 2341.48 |
| 2015-11-16 | 2369.15 |
| 2015-11-17 | 2332.87 |
| 2015-11-18 | 2344.39 |
| 2015-11-19 | 2350.00 |
| 2015-11-20 | 2394.05 |
| 2015-11-23 | 2379.46 |
| 2015-11-24 | 2396.34 |
| 2015-11-25 | 2397.16 |
| 2015-11-26 | . |
| 2015-11-27 | 2398.94 |
| 2015-11-30 | 2356.76 |
| 2015-12-01 | 2366.22 |
| 2015-12-02 | 2345.63 |
| 2015-12-03 | 2320.04 |
| 2015-12-04 | 2365.39 |
| 2015-12-07 | 2276.00 |
| 2015-12-08 | 2259.32 |
| 2015-12-09 | 2239.92 |
| 2015-12-10 | 2250.93 |
| 2015-12-11 | 2186.04 |
| 2015-12-14 | 2164.35 |
| 2015-12-15 | 2200.47 |
| 2015-12-16 | 2216.34 |
| 2015-12-17 | 2173.38 |
| 2015-12-18 | 2135.90 |
| 2015-12-21 | 2145.30 |
| 2015-12-22 | 2159.42 |
| 2015-12-23 | 2180.24 |
| 2015-12-24 | 2176.32 |
| 2015-12-25 | . |
| 2015-12-28 | 2166.93 |
| 2015-12-29 | 2182.95 |
| 2015-12-30 | 2170.90 |
| 2015-12-31 | 2160.05 |
| 2016-01-01 | . |
| 2016-01-04 | 2139.44 |
| 2016-01-05 | 2137.20 |
| 2016-01-06 | 2069.14 |
| 2016-01-07 | 2061.62 |
| 2016-01-08 | 2019.65 |
| 2016-01-11 | 2021.64 |
| 2016-01-12 | 2013.86 |
| 2016-01-13 | 1965.36 |
| 2016-01-14 | 1950.72 |
| 2016-01-15 | 1919.65 |
| 2016-01-18 | . |
| 2016-01-19 | 1889.50 |
| 2016-01-20 | 1892.02 |
| 2016-01-21 | 1911.02 |
| 2016-01-22 | 1936.85 |
| 2016-01-25 | 1902.60 |
| 2016-01-26 | 1947.08 |
| 2016-01-27 | 1926.58 |
| 2016-01-28 | 1886.81 |
| 2016-01-29 | 1950.63 |
| 2016-02-01 | 1959.65 |
| 2016-02-02 | 1913.55 |
| 2016-02-03 | 1914.65 |
| 2016-02-04 | 1982.97 |
| 2016-02-05 | 1978.81 |
| 2016-02-08 | 1956.55 |
| 2016-02-09 | 1947.18 |
| 2016-02-10 | 1944.02 |
| 2016-02-11 | 1920.08 |
| 2016-02-12 | 1958.16 |
| 2016-02-15 | . |
| 2016-02-16 | 2034.64 |
| 2016-02-17 | 2095.44 |
| 2016-02-18 | 2107.74 |
| 2016-02-19 | 2069.25 |
| 2016-02-22 | 2110.65 |
| 2016-02-23 | 2118.37 |
| 2016-02-24 | 2139.44 |
| 2016-02-25 | 2149.03 |
| 2016-02-26 | 2171.82 |
| 2016-02-29 | 2156.20 |
| 2016-03-01 | 2197.77 |
| 2016-03-02 | 2201.00 |
| 2016-03-03 | 2237.90 |
| 2016-03-04 | 2218.72 |
| 2016-03-07 | 2224.15 |
| 2016-03-08 | 2186.08 |
| 2016-03-09 | 2206.55 |
| 2016-03-10 | 2205.08 |
| 2016-03-11 | 2245.78 |
| 2016-03-14 | 2238.44 |
| 2016-03-15 | 2206.11 |
| 2016-03-16 | 2221.50 |
| 2016-03-17 | 2236.35 |
| 2016-03-18 | 2259.77 |
| 2016-03-21 | 2247.62 |
| 2016-03-22 | 2255.99 |
| 2016-03-23 | 2225.93 |
| 2016-03-24 | 2240.04 |
| 2016-03-25 | . |
| 2016-03-28 | 2243.31 |
| 2016-03-29 | 2271.92 |
| 2016-03-30 | 2281.03 |
| 2016-03-31 | 2273.11 |
| 2016-04-01 | 2278.72 |
| 2016-04-04 | 2250.98 |
| 2016-04-05 | 2237.16 |
| 2016-04-06 | 2248.64 |
| 2016-04-07 | 2215.60 |
| 2016-04-08 | 2203.56 |
| 2016-04-11 | 2195.11 |
| 2016-04-12 | 2213.11 |
| 2016-04-13 | 2259.26 |
| 2016-04-14 | 2249.52 |
| 2016-04-15 | 2259.33 |
| 2016-04-18 | 2265.00 |
| 2016-04-19 | 2274.99 |
| 2016-04-20 | 2270.20 |
| 2016-04-21 | 2248.90 |
| 2016-04-22 | 2267.84 |
| 2016-04-25 | 2251.63 |
| 2016-04-26 | 2297.29 |
| 2016-04-27 | 2316.31 |
| 2016-04-28 | 2266.07 |
| 2016-04-29 | 2246.95 |
| 2016-05-02 | 2263.04 |
| 2016-05-03 | 2231.81 |
| 2016-05-04 | 2223.06 |
| 2016-05-05 | 2184.05 |
| 2016-05-06 | 2183.28 |
| 2016-05-09 | 2204.07 |
| 2016-05-10 | 2222.43 |
| 2016-05-11 | 2084.06 |
| 2016-05-12 | 2072.00 |
| 2016-05-13 | 2039.96 |
| 2016-05-16 | 2047.32 |
| 2016-05-17 | 2032.11 |
| 2016-05-18 | 1999.07 |
| 2016-05-19 | 2012.94 |
| 2016-05-20 | 2046.73 |
| 2016-05-23 | 2034.07 |
| 2016-05-24 | 2053.95 |
| 2016-05-25 | 2090.42 |
| 2016-05-26 | 2079.10 |
| 2016-05-27 | 2098.35 |
| 2016-05-30 | . |
| 2016-05-31 | 2097.66 |
| 2016-06-01 | 2100.88 |
| 2016-06-02 | 2151.96 |
| 2016-06-03 | 2135.72 |
| 2016-06-06 | 2143.58 |
| 2016-06-07 | 2150.77 |
| 2016-06-08 | 2148.86 |
| 2016-06-09 | 2105.31 |
| 2016-06-10 | 2072.22 |
| 2016-06-13 | 2046.87 |
| 2016-06-14 | 2038.08 |
| 2016-06-15 | 2063.05 |
| 2016-06-16 | 2052.91 |
| 2016-06-17 | 2072.07 |
| 2016-06-20 | 2092.83 |
| 2016-06-21 | 2071.54 |
| 2016-06-22 | 2067.08 |
| 2016-06-23 | 2105.74 |
| 2016-06-24 | 2050.82 |
| 2016-06-27 | 1979.60 |
| 2016-06-28 | 2026.83 |
| 2016-06-29 | 2060.33 |
| 2016-06-30 | 2080.43 |
| 2016-07-01 | 2107.89 |
| 2016-07-04 | . |
| 2016-07-05 | 2053.43 |
| 2016-07-06 | 2085.31 |
| 2016-07-07 | 2082.42 |
| 2016-07-08 | 2143.02 |
| 2016-07-11 | 2170.95 |
| 2016-07-12 | 2192.06 |
| 2016-07-13 | 2171.50 |
| 2016-07-14 | 2177.74 |
| 2016-07-15 | 2147.97 |
| 2016-07-18 | 2175.75 |
| 2016-07-19 | 2168.59 |
| 2016-07-20 | 2186.46 |
| 2016-07-21 | 2174.14 |
| 2016-07-22 | 2185.58 |
| 2016-07-25 | 2187.27 |
| 2016-07-26 | 2199.61 |
| 2016-07-27 | 2183.24 |
| 2016-07-28 | 2190.54 |
| 2016-07-29 | 2215.52 |
| 2016-08-01 | 2198.55 |
| 2016-08-02 | 2124.28 |
| 2016-08-03 | 2151.39 |
| 2016-08-04 | 2132.47 |
| 2016-08-05 | 2174.19 |
| 2016-08-08 | 2180.40 |
| 2016-08-09 | 2163.77 |
| 2016-08-10 | 2159.89 |
| 2016-08-11 | 2208.13 |
| 2016-08-12 | 2218.29 |
| 2016-08-15 | 2233.04 |
| 2016-08-16 | 2243.42 |
| 2016-08-17 | 2205.11 |
| 2016-08-18 | 2217.41 |
| 2016-08-19 | 2221.59 |
| 2016-08-22 | 2212.94 |
| 2016-08-23 | 2243.47 |
| 2016-08-24 | 2236.85 |
| 2016-08-25 | 2262.54 |
| 2016-08-26 | 2226.76 |
| 2016-08-29 | 2236.89 |
| 2016-08-30 | 2224.98 |
| 2016-08-31 | 2219.22 |
| 2016-09-01 | 2212.14 |
| 2016-09-02 | 2222.11 |
| 2016-09-05 | . |
| 2016-09-06 | 2221.67 |
| 2016-09-07 | 2242.02 |
| 2016-09-08 | 2229.89 |
| 2016-09-09 | 2170.74 |
| 2016-09-12 | 2198.13 |
| 2016-09-13 | 2172.35 |
| 2016-09-14 | 2178.67 |
| 2016-09-15 | 2206.66 |
| 2016-09-16 | 2207.43 |
| 2016-09-19 | 2209.12 |
| 2016-09-20 | 2188.41 |
| 2016-09-21 | 2204.59 |
| 2016-09-22 | 2222.78 |
| 2016-09-23 | 2222.38 |
| 2016-09-26 | 2197.38 |
| 2016-09-27 | 2205.81 |
| 2016-09-28 | 2194.15 |
| 2016-09-29 | 2169.10 |
| 2016-09-30 | 2202.99 |
#2016-10-03|2213.87
#2016-10-04|2207.64
#2016-10-05|2235.09
#2016-10-06|2234.62
#2016-10-07|2213.33
#2016-10-10|2216.79
#2016-10-11|2174.98
#2016-10-12|2178.34
#2016-10-13|2153.36
#2016-10-14|2146.13
#2016-10-17|2121.44
#2016-10-18|2125.34
#2016-10-19|2148.34
#2016-10-20|2134.99
#2016-10-21|2137.33
#2016-10-24|2152.43
#2016-10-25|2121.21
#2016-10-26|2125.19
#2016-10-27|2090.54
#2016-10-28|2102.73
#2016-10-31|2107.86
#2016-11-01|2082.38
#2016-11-02|2078.08
#2016-11-03|2060.42
#2016-11-04|2058.78
#2016-11-07|2098.85
#2016-11-08|2088.48
#2016-11-09|2141.50
#2016-11-10|2202.60
#2016-11-11|2227.52
#2016-11-14|2279.12
#2016-11-15|2212.43
#2016-11-16|2229.06
#2016-11-17|2265.04
#2016-11-18|2258.01
#2016-11-21|2281.29
#2016-11-22|2307.59
#2016-11-23|2334.43
#2016-11-24| .
#2016-11-25|2328.03
#2016-11-28|2311.02
#2016-11-29|2318.44
#2016-11-30|2316.44
#2016-12-01|2329.19
#2016-12-02|2309.46
#2016-12-05|2352.55
#2016-12-06|2363.63
#2016-12-07|2392.27
#2016-12-08|2409.39
#2016-12-09|2397.56
#2016-12-12|2361.46
#2016-12-13|2361.26
#2016-12-14|2338.24
#2016-12-15|2340.57
#2016-12-16|2321.84
#2016-12-19|2324.42
#2016-12-20|2335.04
#2016-12-21|2320.16
#2016-12-22|2204.07
#2016-12-23|2190.62
#2016-12-26| .
#2016-12-27|2210.25
#2016-12-28|2182.01
#2016-12-29|2186.47
#2016-12-30|2174.39
#2017-01-02| .
#2017-01-03|2185.40
#2017-01-04|2235.98
#2017-01-05|2191.82
#2017-01-06|2183.76
#2017-01-09|2176.64
#2017-01-10|2202.62
#2017-01-11|2193.62
#2017-01-12|2205.32
#2017-01-13|2196.99
#2017-01-16| .
#2017-01-17|2212.46
#2017-01-18|2209.94
#2017-01-19|2184.65
#2017-01-20|2196.67
#2017-01-23|2178.40
#2017-01-24|2202.37
#2017-01-25|2208.70
#2017-01-26|2192.42
#2017-01-27|2164.29
#2017-01-30|2164.36
#2017-01-31|2170.09
#2017-02-01|2150.47
#2017-02-02|2142.69
#2017-02-03|2155.68
#2017-02-06|2133.75
#2017-02-07|2118.54
#2017-02-08|2127.90
#2017-02-09|2153.37
#2017-02-10|2161.26
#2017-02-13|2150.03
#2017-02-14|2173.47
#2017-02-15|2177.26
#2017-02-16|2140.19
#2017-02-17|2167.72
#2017-02-20| .
#2017-02-21|2197.02
#2017-02-22|2188.04
#2017-02-23|2157.88
#2017-02-24|2199.16
#2017-02-27|2216.96
#2017-02-28|2159.62
#2017-03-01|2184.92
#2017-03-02|2185.47
#2017-03-03|2176.54
#2017-03-06|2156.14
#2017-03-07|2121.35
#2017-03-08|2154.36
#2017-03-09|2121.41
#2017-03-10|2139.47
#2017-03-13|2125.02
#2017-03-14|2135.18
#2017-03-15|2157.66
#2017-03-16|2158.63
#2017-03-17|2179.31
#2017-03-20|2145.60
#2017-03-21|2099.97
#2017-03-22|2106.90
#2017-03-23|2105.81
#2017-03-24|2100.66
#2017-03-27|2093.69
#2017-03-28|2123.91
#2017-03-29|2160.41
#2017-03-30|2185.89
#2017-03-31|2174.88
#2017-04-03|2160.71
#2017-04-04|2188.51
#2017-04-05|2170.77
#2017-04-06|2215.87
#2017-04-07|2216.28
#2017-04-10|2228.15
#2017-04-11|2230.08
#2017-04-12|2197.89
#2017-04-13|2187.97
#2017-04-14| .
#2017-04-17|2205.86
#2017-04-18|2210.70
#2017-04-19|2241.04
#2017-04-20|2276.42
#2017-04-21|2262.48
#2017-04-24|2273.14
#2017-04-25|2260.10
#2017-04-26|2262.17
#2017-04-27|2263.91
#2017-04-28|2230.24
#2017-05-01|2195.47
#2017-05-02|2214.82
#2017-05-03|2195.73
#2017-05-04|2184.81
#2017-05-05|2191.63
#2017-05-08|2177.24
#2017-05-09|2192.21
#2017-05-10|2202.57
#2017-05-11|2151.22
#2017-05-12|2102.28
#2017-05-15|2107.09
#2017-05-16|2032.00
#2017-05-17|2006.23
#2017-05-18|1994.01
#2017-05-19|1991.19
#2017-05-22|1998.95
#2017-05-23|1971.28
#2017-05-24|1977.47
#2017-05-25|1991.92
#2017-05-26|1995.67
#2017-05-29| .
#2017-05-30|1984.43
#2017-05-31|1984.21
#2017-06-01|2015.33
#2017-06-02|1994.77
#2017-06-05|1978.44
#2017-06-06|1941.06
#2017-06-07|1938.50
#2017-06-08|1946.14
#2017-06-09|2002.88
#2017-06-12|2033.18
#2017-06-13|2021.62
#2017-06-14|2017.59
#2017-06-15|2022.10
#2017-06-16|1973.29
#2017-06-19|1983.62
#2017-06-20|1946.24
#2017-06-21|1925.77
#2017-06-22|1960.81
#2017-06-23|1929.07
#2017-06-26|1953.32
#2017-06-27|1968.47
#2017-06-28|2009.89
#2017-06-29|2014.26
#2017-06-30|2021.90
#2017-07-03|2048.36
#2017-07-04| .
#2017-07-05|2026.87
#2017-07-06|1996.53
#2017-07-07|2000.08
#2017-07-10|1948.21
#2017-07-11|1940.72
#2017-07-12|1946.36
#2017-07-13|1986.95
#2017-07-14|1968.06
#2017-07-17|1978.11
#2017-07-18|1960.04
#2017-07-19|1979.07
#2017-07-20|1987.98
#2017-07-21|1985.06
#2017-07-24|1949.61
#2017-07-25|1970.06
#2017-07-26|1989.28
#2017-07-27|2021.45
#2017-07-28|2004.28
#2017-07-31|2010.14
#2017-08-01|2006.74
#2017-08-02|1979.11
#2017-08-03|1981.19
#2017-08-04|2002.43
#2017-08-07|2019.88
#2017-08-08|2008.44
#2017-08-09|1995.46
#2017-08-10|1939.05
#2017-08-11|1955.34
#2017-08-14|1980.52
#2017-08-15|1889.37
#2017-08-16|1905.89
#2017-08-17|1884.28
#2017-08-18|1858.02
#2017-08-21|1860.73
#2017-08-22|1860.43
#2017-08-23|1862.84
#2017-08-24|1886.17
#2017-08-25|1913.62
#2017-08-28|1914.33
#2017-08-29|1915.37
#2017-08-30|1923.57
#2017-08-31|1935.36
#2017-09-01|1952.25
#2017-09-04| .
#2017-09-05|1956.09
#2017-09-06|1961.23
#2017-09-07|1955.13
#2017-09-08|1961.30
#2017-09-11|1966.10
#2017-09-12|2007.47
#2017-09-13|2024.12
#2017-09-14|1993.54
#2017-09-15|2004.42
#2017-09-18|1965.82
#2017-09-19|1946.77
#2017-09-20|1903.55
#2017-09-21|1891.95
#2017-09-22|1913.01
#2017-09-25|1958.98
#2017-09-26|1969.32
#2017-09-27|1988.50
#2017-09-28|1986.78
#2017-09-29|1978.84
#2017-10-02|1980.18
#2017-10-03|1985.48
#2017-10-04|1949.54
#2017-10-05|1950.47
#2017-10-06|1935.10
#2017-10-09|1895.73
#2017-10-10|1898.77
#2017-10-11|1865.15
#2017-10-12|1819.54
#2017-10-13|1820.39
#2017-10-16|1819.32
#2017-10-17|1843.54
#2017-10-18|1837.61
#2017-10-19|1834.72
#2017-10-20|1854.61
#2017-10-23|1839.11
#2017-10-24|1844.87
#2017-10-25|1836.82
#2017-10-26|1852.73
#2017-10-27|1822.60
#2017-10-30|1834.13
#2017-10-31|1823.91
#2017-11-01|1817.24
#2017-11-02|1846.25
#2017-11-03|1830.69
#2017-11-06|1832.42
#2017-11-07|1792.51
#2017-11-08|1806.24
#2017-11-09|1829.74
#2017-11-10|1852.49
#2017-11-13|1848.62
#2017-11-14|1926.51
#2017-11-15|1908.39
#2017-11-16|1919.10
#2017-11-17|1898.55
#2017-11-20|1925.80
#2017-11-21|1898.25
#2017-11-22|1907.71
#2017-11-23| .
#2017-11-24|1895.25
#2017-11-27|1901.75
#2017-11-28|1972.52
#2017-11-29|2066.01
#2017-11-30|2070.04
#2017-12-01|2064.81
#2017-12-04|2120.06
#2017-12-05|2096.87
#2017-12-06|2052.75
#2017-12-07|2051.51
#2017-12-08|2081.17
#2017-12-11|2074.81
#2017-12-12|2078.48
#2017-12-13|2085.89
#2017-12-14|2033.47
#2017-12-15|2057.18
#2017-12-18|2104.53
#2017-12-19|2104.06
#2017-12-20|2125.52
#2017-12-21|2108.20
#2017-12-22|2123.86
#2017-12-25| .
#2017-12-26|2149.25
#2017-12-27|2130.49
#2017-12-28|2126.58
#2017-12-29|2116.32
#2018-01-01| .
#2018-01-02|2169.59
#2018-01-03|2183.69
#2018-01-04|2215.92
#2018-01-05|2247.86
#2018-01-08|2256.05
#2018-01-09|2245.99
#2018-01-10|2237.05
#2018-01-11|2274.11
#2018-01-12|2316.23
#2018-01-15| .
#2018-01-16|2288.45
#2018-01-17|2306.20
#2018-01-18|2311.74
#2018-01-19|2363.51
#2018-01-22|2375.10
#2018-01-23|2373.55
#2018-01-24|2376.01
#2018-01-25|2354.94
#2018-01-26|2383.37
#2018-01-29|2370.97
#2018-01-30|2337.82
#2018-01-31|2299.49
#2018-02-01|2246.12
#2018-02-02|2170.67
#2018-02-05|2088.34
#2018-02-06|2137.71
#2018-02-07|2134.50
#2018-02-08|2099.19
#2018-02-09|2108.50
#2018-02-12|2124.78
#2018-02-13|2095.20
#2018-02-14|2144.20
#2018-02-15|2150.38
#2018-02-16|2127.45
#2018-02-19| .
#2018-02-20|2091.36
#2018-02-21|2126.99
#2018-02-22|2100.98
#2018-02-23|2147.95
#2018-02-26|2121.60
#2018-02-27|2068.01
#2018-02-28|2085.96
#2018-03-01|2086.12
#2018-03-02|2093.14
#2018-03-05|2102.44
#2018-03-06|2133.70
#2018-03-07|2099.61
#2018-03-08|2091.35
#2018-03-09|2132.31
#2018-03-12|2108.04
#2018-03-13|2106.37
#2018-03-14|2093.70
#2018-03-15|2094.51
#2018-03-16|2110.46
#2018-03-19|2079.16
#2018-03-20|2047.66
#2018-03-21|2044.89
#2018-03-22|1973.42
#2018-03-23|1949.38
#2018-03-26|2003.32
#2018-03-27|1983.48
#2018-03-28|2000.43
#2018-03-29|2053.78
#2018-03-30| .
#2018-04-02|1962.77
#2018-04-03|1973.28
#2018-04-04|2014.31
#2018-04-05|2024.51
#2018-04-06|1962.81
#2018-04-09|1938.55
#2018-04-10|1989.26
#2018-04-11|1968.73
#2018-04-12|1952.38
#2018-04-13|1897.76
#2018-04-16|1920.27
#2018-04-17|1925.02
#2018-04-18|1949.35
#2018-04-19|1916.91
#2018-04-20|1905.18
#2018-04-23|1936.07
#2018-04-24|1937.57
#2018-04-25|1965.76
#2018-04-26|2032.59
#2018-04-27|2078.02
#2018-04-30|2047.12
#2018-05-01|2060.06
#2018-05-02|2068.21
#2018-05-03|2044.41
#2018-05-04|2068.43
#2018-05-07|2058.57
#2018-05-08|2059.65
#2018-05-09|2065.20
#2018-05-10|2072.94
#2018-05-11|2103.32
#2018-05-14|2135.18
#2018-05-15|2118.40
#2018-05-16|2123.28
#2018-05-17|2138.46
#2018-05-18|2134.87
#2018-05-21|2151.14
#2018-05-22|2116.92
#2018-05-23|2177.75
#2018-05-24|2201.82
#2018-05-25|2200.10
#2018-05-28| .
#2018-05-29|2201.16
#2018-05-30|2255.47
#2018-05-31|2232.70
#2018-06-01|2244.39
#2018-06-04|2280.36
#2018-06-05|2301.61
#2018-06-06|2327.33
#2018-06-07|2327.55
#2018-06-08|2344.70
#2018-06-11|2348.49
#2018-06-12|2363.19
#2018-06-13|2341.01
#2018-06-14|2311.64
#2018-06-15|2334.34
#2018-06-18|2356.44
#2018-06-19|2363.88
#2018-06-20|2395.65
#2018-06-21|2403.03
#2018-06-22|2391.01
#2018-06-25|2349.91
#2018-06-26|2359.84
#2018-06-27|2344.28
#2018-06-28|2347.16
#2018-06-29|2336.94
#2018-07-02|2323.71
#2018-07-03|2331.35
#2018-07-04| .
#2018-07-05|2362.14
#2018-07-06|2372.67
#2018-07-09|2411.88
#2018-07-10|2397.58
#2018-07-11|2368.85
#2018-07-12|2362.82
#2018-07-13|2385.77
#2018-07-16|2389.50
#2018-07-17|2406.09
#2018-07-18|2399.50
#2018-07-19|2436.85
#2018-07-20|2423.60
#2018-07-23|2439.14
#2018-07-24|2383.45
#2018-07-25|2381.08
#2018-07-26|2413.70
#2018-07-27|2355.54
#2018-07-30|2385.73
#2018-07-31|2398.88
#2018-08-01|2357.38
#2018-08-02|2394.62
#2018-08-03|2410.72
#2018-08-06|2420.08
#2018-08-07|2439.64
#2018-08-08|2454.34
#2018-08-09|2458.87
#2018-08-10|2431.83
#2018-08-13|2409.02
#2018-08-14|2504.58
#2018-08-15|2498.08
#2018-08-16|2496.57
#2018-08-17|2518.66
#2018-08-20|2541.99
#2018-08-21|2563.03
#2018-08-22|2601.29
#2018-08-23|2682.27
#2018-08-24|2678.74
#2018-08-27|2638.87
#2018-08-28|2635.09
#2018-08-29|2637.26
#2018-08-30|2594.09
#2018-08-31|2631.88
#2018-09-03| .
#2018-09-04|2687.00
#2018-09-05|2658.75
#2018-09-06|2648.88
#2018-09-07|2645.16
#2018-09-10|2656.74
#2018-09-11|2658.83
#2018-09-12|2644.65
#2018-09-13|2632.58
#2018-09-14|2623.80
#2018-09-17|2594.83
#2018-09-18|2625.41
#2018-09-19|2638.45
#2018-09-20|2646.81
#2018-09-21|2637.79
#2018-09-24|2636.01
#2018-09-25|2636.36
#2018-09-26|2647.86
#2018-09-27|2640.80
#2018-09-28|2631.93
#2018-10-01|2619.68
#2018-10-02|2568.25
#2018-10-03|2551.95
#2018-10-04|2516.24
#2018-10-05|2506.52
#2018-10-08|2538.78
#2018-10-09|2530.37
#2018-10-10|2443.31
#2018-10-11|2422.59
#2018-10-12|2467.24
#2018-10-15|2481.24
#2018-10-16|2542.32
#2018-10-17|2481.53
#2018-10-18|2461.78
#2018-10-19|2452.11
#2018-10-22|2461.19
#2018-10-23|2471.79
#2018-10-24|2397.82
#2018-10-25|2459.10
#2018-10-26|2464.84
#2018-10-29|2490.57
#2018-10-30|2509.90
#2018-10-31|2481.65
#2018-11-01|2535.19
#2018-11-02|2561.23
#2018-11-05|2537.68
#2018-11-06|2555.64
#2018-11-07|2589.12
#2018-11-08|2616.15
#2018-11-09|2601.42
#2018-11-12|2581.87
#2018-11-13|2656.99
#2018-11-14|2594.30
#2018-11-15|2584.33
#2018-11-16|2547.20
#2018-11-19|2513.12
#2018-11-20|2398.99
#2018-11-21|2427.66
#2018-11-22| .
#2018-11-23|2447.21
#2018-11-26|2461.19
#2018-11-27|2467.10
#2018-11-28|2530.78
#2018-11-29|2510.87
#2018-11-30|2516.99
#2018-12-03|2553.52
#2018-12-04|2474.36
#2018-12-05| .
#2018-12-06|2457.56
#2018-12-07|2356.26
#2018-12-10|2364.16
#2018-12-11|2351.21
#2018-12-12|2372.41
#2018-12-13|2359.24
#2018-12-14|2321.61
#2018-12-17|2265.32
#2018-12-18|2268.40
#2018-12-19|2242.47
#2018-12-20|2188.90
#2018-12-21|2135.27
#2018-12-24|2099.52
#2018-12-25| .
#2018-12-26|2216.25
#2018-12-27|2222.34
#2018-12-28|2233.29
#2018-12-31|2259.68
#2019-01-01| .
#2019-01-02|2264.95
#2019-01-03|2264.42
#2019-01-04|2294.13
#2019-01-07|2354.05
#2019-01-08|2373.29
#2019-01-09|2409.33
#2019-01-10|2413.19
#2019-01-11|2382.89
#2019-01-14|2374.11
#2019-01-15|2388.67
#2019-01-16|2399.40
#2019-01-17|2442.32
#2019-01-18|2478.12
#2019-01-21| .
#2019-01-22|2442.48
#2019-01-23|2437.05
#2019-01-24|2401.48
#2019-01-25|2416.52
#2019-01-28|2423.55
#2019-01-29|2417.32
#2019-01-30|2413.27
#2019-01-31|2404.87
#2019-02-01|2403.04
#2019-02-04|2445.88
#2019-02-05|2461.45
#2019-02-06|2439.51
#2019-02-07|2442.82
#2019-02-08|2436.02
#2019-02-11|2480.81
#2019-02-12|2526.50
#2019-02-13|2519.44
#2019-02-14|2525.34
#2019-02-15|2551.22
#2019-02-18| .
#2019-02-19|2532.20
#2019-02-20|2544.03
#2019-02-21|2510.26
#2019-02-22|2487.94
#2019-02-25|2455.90
#2019-02-26|2470.90
#2019-02-27|2463.56
#2019-02-28|2474.40
#2019-03-01|2455.81
#2019-03-04|2426.04
#2019-03-05|2419.88
#2019-03-06|2396.56
#2019-03-07|2376.67
#2019-03-08|2341.29
#2019-03-11|2367.16
#2019-03-12|2373.97
#2019-03-13|2376.50
#2019-03-14|2359.40
#2019-03-15|2351.67
#2019-03-18|2358.21
#2019-03-19|2364.75
#2019-03-20|2365.29
#2019-03-21|2424.89
#2019-03-22|2398.82
#2019-03-25|2417.18
#2019-03-26|2433.54
#2019-03-27|2452.22
#2019-03-28|2484.19
#2019-03-29|2535.34
#2019-04-01|2522.83
#2019-04-02|2525.30
#2019-04-03|2565.32
#2019-04-04|2578.35
#2019-04-05|2592.46
#2019-04-08|2597.25
#2019-04-09|2585.47
#2019-04-10|2612.04
#2019-04-11|2628.62
#2019-04-12|2646.95
#2019-04-15|2651.44
#2019-04-16|2675.82
#2019-04-17|2673.72
#2019-04-18|2676.08
#2019-04-19| .
#2019-04-22|2645.81
#2019-04-23|2690.31
#2019-04-24|2704.19
#2019-04-25|2690.99
#2019-04-26|2734.93
#2019-04-29|2731.82
#2019-04-30|2710.66
#2019-05-01|2666.64
#2019-05-02|2698.99
#2019-05-03|2732.44
#2019-05-06|2691.20
#2019-05-07|2639.69
#2019-05-08|2651.47
#2019-05-09|2657.67
#2019-05-10|2658.50
#2019-05-13|2541.58
#2019-05-14|2562.68
#2019-05-15|2545.79
#2019-05-16|2568.88
#2019-05-17|2545.31
#2019-05-20|2553.68
#2019-05-21|2605.07
#2019-05-22|2599.55
#2019-05-23|2549.95
#2019-05-24|2543.76
#2019-05-27| .
#2019-05-28|2521.75
#2019-05-29|2496.72
#2019-05-30|2527.29
#2019-05-31|2535.07
#2019-06-03|2540.44
#2019-06-04|2598.19
#2019-06-05|2585.91
#2019-06-06|2594.82
#2019-06-07|2609.07
#2019-06-10|2629.73
#2019-06-11|2628.44
#2019-06-12|2630.89
#2019-06-13|2651.43
#2019-06-14|2648.67
#2019-06-17|2642.59
#2019-06-18|2657.93
#2019-06-19|2665.20
#2019-06-20|2689.22
#2019-06-21|2694.99
#2019-06-24|2639.82
#2019-06-25|2611.57
#2019-06-26|2623.23
#2019-06-27|2672.17
#2019-06-28|2686.80
#2019-07-01|2722.22
#2019-07-02|2705.56
#2019-07-03|2733.40
#2019-07-04| .
#2019-07-05|2741.80
#2019-07-08|2740.70
#2019-07-09|2728.52
#2019-07-10|2723.72
#2019-07-11|2762.40
#2019-07-12|2778.31
#2019-07-15|2760.01
#2019-07-16|2752.04
#2019-07-17|2724.06
#2019-07-18|2745.10
#2019-07-19|2727.78
#2019-07-22|2713.72
#2019-07-23|2737.88
#2019-07-24|2789.83
#2019-07-25|2768.20
#2019-07-26|2775.29
#2019-07-29|2766.17
#2019-07-30|2742.87
#2019-07-31|2739.77
#2019-08-01|2679.29
#2019-08-02|2659.81
#2019-08-05|2583.72
#2019-08-06|2627.96
#2019-08-07|2615.76
#2019-08-08|2675.90
#2019-08-09|2634.36
#2019-08-12|2576.95
#2019-08-13|2622.32
#2019-08-14|2521.91
#2019-08-15|2506.64
#2019-08-16|2533.97
#2019-08-19|2562.41
#2019-08-20|2540.73
#2019-08-21|2574.17
#2019-08-22|2597.80
#2019-08-23|2500.28
#2019-08-26|2529.58
#2019-08-27|2519.82
#2019-08-28|2575.01
#2019-08-29|2611.05
#2019-08-30|2591.50
#2019-09-02| .
#2019-09-03|2536.78
#2019-09-04|2570.33
#2019-09-05|2639.35
#2019-09-06|2630.58
#2019-09-09|2657.88
#2019-09-10|2723.63
#2019-09-11|2707.72
#2019-09-12|2696.67
#2019-09-13|2695.58
#2019-09-16|2644.49
#2019-09-17|2657.05
#2019-09-18|2609.45
#2019-09-19|2597.08
#2019-09-20|2565.87
#2019-09-23|2616.47
#2019-09-24|2589.16
#2019-09-25|2608.01
#2019-09-26|2577.19
#2019-09-27|2583.81
#2019-09-30|2609.85
#2019-10-01|2599.73
#2019-10-02|2529.10
#2019-10-03|2524.06
#2019-10-04|2532.99
#2019-10-07|2523.91
#2019-10-08|2471.13
#2019-10-09|2497.48
#2019-10-10|2515.42
#2019-10-11|2589.26
#2019-10-14|2569.47
#2019-10-15|2611.51
#2019-10-16|2631.45
#2019-10-17|2645.55
#2019-10-18|2617.23
#2019-10-21|2638.87
#2019-10-22|2635.88
#2019-10-23|2628.37
#2019-10-24|2685.93
#2019-10-25|2694.23
#2019-10-28|2939.71
#2019-10-29|2884.08
#2019-10-30|2859.78
#2019-10-31|2840.99
#2019-11-01|2883.43
#2019-11-04|2899.10
#2019-11-05|2916.27
#2019-11-06|2922.67
#2019-11-07|2930.56
#2019-11-08|2918.31
#2019-11-11|2927.56
#2019-11-12|2857.58
#2019-11-13|2862.72
#2019-11-14|2873.24
#2019-11-15|2901.65
#2019-11-18|2916.90
#2019-11-19|2878.74
#2019-11-20|2877.42
#2019-11-21|2884.35
#2019-11-22|2877.79
#2019-11-25|2960.07
#2019-11-26|2957.16
#2019-11-27|2969.31
#2019-11-28|2969.31
#2019-11-29|2950.14
#2019-12-02|2927.79
#2019-12-03|2886.42
#2019-12-04|2897.78
#2019-12-05|2913.93
#2019-12-06|2939.34
#2019-12-09|2906.50
#2019-12-10|2923.15
#2019-12-11|2932.49
#2019-12-12|2955.21
#2019-12-13|2932.97
#2019-12-16|2921.88
#2019-12-17|2956.94
#2019-12-18|2962.62
#2019-12-19|2966.67
#2019-12-20|2975.88
#2019-12-23|2959.15
#2019-12-24|2965.28
#2019-12-25| .
#2019-12-26|2965.97
#2019-12-27|2966.95
#2019-12-30|2977.44
#2019-12-31|2979.34
#2020-01-01| .
#2020-01-02|2983.04
#2020-01-03|2971.43
#2020-01-06|2946.31
#2020-01-07|2935.42
#2020-01-08|2938.87
#2020-01-09|2943.67
#2020-01-10|2913.00
#2020-01-13|2860.87
#2020-01-14|2907.07
#2020-01-15|2906.33
#2020-01-16|2939.90
#2020-01-17|2937.61
#2020-01-20| .
#2020-01-21|2928.68
#2020-01-22|2911.73
#2020-01-23|2924.51
#2020-01-24|2895.52
#2020-01-27|2865.06
#2020-01-28|2871.76
#2020-01-29|2864.75
#2020-01-30|2844.48
#2020-01-31|2793.81
#2020-02-03|2808.16
#2020-02-04|2813.03
#2020-02-05|2871.29
#2020-02-06|2845.61
#2020-02-07|2827.64
#2020-02-10|2827.49
#2020-02-11|2824.85
#2020-02-12|2846.47
#2020-02-13|2850.66
#2020-02-14|2847.65
#2020-02-17| .
#2020-02-18|2888.41
#2020-02-19|2885.08
#2020-02-20|2904.02
#2020-02-21|2882.17
#2020-02-24|2820.73
#2020-02-25|2769.87
#2020-02-26|2733.16
#2020-02-27|2708.18
#2020-02-28|2693.21
#2020-03-02|2723.59
#2020-03-03|2677.08
#2020-03-04|2716.71
#2020-03-05|2648.82
#2020-03-06|2649.90
#2020-03-09|2567.70
#2020-03-10|2646.32
#2020-03-11|2525.22
#2020-03-12|2303.10
#2020-03-13|2355.64
#2020-03-16|2005.18
#2020-03-17|2051.46
#2020-03-18|1851.86
#2020-03-19|2013.38
#2020-03-20|1953.09
#2020-03-23|2089.74
#2020-03-24|2295.28
#2020-03-25|2355.95
#2020-03-26|2466.32
#2020-03-27|2382.66
#2020-03-30|2440.09
#2020-03-31|2401.01
#2020-04-01|2288.39
#2020-04-02|2273.64
#2020-04-03|2199.58
#2020-04-06|2452.42
#2020-04-07|2468.84
#2020-04-08|2590.49
#2020-04-09|2651.61
#2020-04-10|2651.61
#2020-04-13|2725.98
#2020-04-14|2861.96
#2020-04-15|2734.16
#2020-04-16|2734.40
#2020-04-17|2831.54
#2020-04-20|2809.88
#2020-04-21|2802.39
#2020-04-22|2834.49
#2020-04-23|2857.79
#2020-04-24|3007.01
#2020-04-27|3080.68
#2020-04-28|3074.06
#2020-04-29|3121.03
#2020-04-30|3063.57
#2020-05-01|3007.35
#2020-05-04|3072.03
#2020-05-05|3268.14
#2020-05-06|3309.34
#2020-05-07|3316.97
#2020-05-08|3423.38
#2020-05-11|3437.07
#2020-05-12|3381.68
#2020-05-13|3319.91
#2020-05-14|3346.20
#2020-05-15|3467.26
#2020-05-18|3500.16
#2020-05-19|3467.86
#2020-05-20|3461.59
#2020-05-21|3501.16
#2020-05-22|3559.23
#2020-05-25|3559.23
#2020-05-26|3567.33
#2020-05-27|3704.54
#2020-05-28|3661.91
#2020-05-29|3751.43
#2020-06-01|3752.88
#2020-06-02|3847.58
#2020-06-03|3848.80
#2020-06-04|3787.88
#2020-06-05|3873.51
#2020-06-08|3849.53
#2020-06-09|3818.62
#2020-06-10|3852.74
#2020-06-11|3680.95
#2020-06-12|3721.82
#2020-06-15|3806.68
#2020-06-16|3905.47
#2020-06-17|3990.36
#2020-06-18|3992.47
#2020-06-19|4030.69
#2020-06-22|4123.57
#2020-06-23|4074.37
#2020-06-24|3953.12
#2020-06-25|3971.78
#2020-06-26|3941.79
#2020-06-29|4006.79
#2020-06-30|4010.23
#2020-07-01|4050.94
#2020-07-02|4065.50
#2020-07-03| .
#2020-07-06|4097.68
#2020-07-07|4063.10
#2020-07-08|4143.32
#2020-07-09|4129.92
#2020-07-10|4160.21
#2020-07-13|4029.79
#2020-07-14|4116.04
#2020-07-15|4184.79
#2020-07-16|4229.27
#2020-07-17|4244.08
#2020-07-20|4324.88
#2020-07-21|4342.28
#2020-07-22|4417.43
#2020-07-23|4389.56
#2020-07-24|4381.57
#2020-07-27|4376.26
#2020-07-28|4344.15
#2020-07-29|4436.29
#2020-07-30|4477.79
#2020-07-31|4462.05
#2020-08-03|4580.99
#2020-08-04|4618.08
#2020-08-05|4630.62
#2020-08-06|4832.51
#2020-08-07|4735.74
#2020-08-10|4698.27
#2020-08-11|4618.44
#2020-08-12|4675.33
#2020-08-13|4708.26
#2020-08-14|4747.16
#2020-08-17|4843.74
#2020-08-18|4852.48
#2020-08-19|4821.79
#2020-08-20|4796.88
#2020-08-21|4826.63
#2020-08-24|4806.92
#2020-08-25|4803.50
#2020-08-26|4871.40
#2020-08-27|4767.51
#2020-08-28|4749.65
#2020-08-31|4755.59
#2020-09-01|4852.88
#2020-09-02|4875.65
#2020-09-03|4668.22
#2020-09-04|4547.01
#2020-09-07| .
#2020-09-08|4438.09
#2020-09-09|4539.50
#2020-09-10|4484.51
#2020-09-11|4481.87
#2020-09-14|4507.14
#2020-09-15|4541.07
#2020-09-16|4516.51
#2020-09-17|4460.78
#2020-09-18|4436.47
#2020-09-21|4364.60
#2020-09-22|4610.54
#2020-09-23|4520.82
#2020-09-24|4452.89
#2020-09-25|4462.92
#2020-09-28|4617.34
#2020-09-29|4593.19
#2020-09-30|4621.71
#2020-10-01|4796.78
#2020-10-02|4782.27
#2020-10-05|4871.31
#2020-10-06|4729.13
#2020-10-07|4809.85
#2020-10-08|4875.21
#2020-10-09|4876.23
#2020-10-12|4869.98
#2020-10-13|4949.66
#2020-10-14|4915.73
#2020-10-15|5005.65
#2020-10-16|4999.05
#2020-10-19|4916.08
#2020-10-20|4818.96
#2020-10-21|4753.75
#2020-10-22|4775.14
#2020-10-23|4797.05
#2020-10-26|4659.95
#2020-10-27|4659.05
#2020-10-28|4554.66
#2020-10-29|4503.04
#2020-10-30|4436.39
#2020-11-02|4491.88
#2020-11-03|4659.54
#2020-11-04|4744.70
#2020-11-05|4778.05
#2020-11-06|4807.71
#2020-11-09|4828.94
#2020-11-10|4907.61
#2020-11-11|4967.81
#2020-11-12|4898.07
#2020-11-13|4985.95
#2020-11-16|5067.80
#2020-11-17|5122.12
#2020-11-18|5139.66
#2020-11-19|5179.40
#2020-11-20|5232.86
#2020-11-23|5362.49
#2020-11-24|5420.19
#2020-11-25|5380.77
#2020-11-26|5380.77
#2020-11-27|5461.90
#2020-11-30|5402.18
#2020-12-01|5504.21
#2020-12-02|5322.98
#2020-12-03|5423.87
#2020-12-04|5471.29
#2020-12-07|5493.77
#2020-12-08|5517.35
#2020-12-09|5497.86
#2020-12-10|5490.53
#2020-12-11|5479.54
#2020-12-14|5423.55
#2020-12-15|5545.13
#2020-12-16|5638.69
#2020-12-17|5750.93
#2020-12-18|5653.86
#2020-12-21|5739.57
#2020-12-22|5739.71
#2020-12-23|5667.93
#2020-12-24|5700.29
#2020-12-25|5700.29
#2020-12-28|5618.42
#2020-12-29|5582.84
#2020-12-30|5652.34
#2020-12-31|5615.33
#2021-01-01|5615.33
#2021-01-04|5525.03
#2021-01-05|5678.89
#2021-01-06|5856.45
#2021-01-07|6005.16
#2021-01-08|6034.81
#2021-01-11|6052.35
#2021-01-12|6252.79
#2021-01-13|6262.33
#2021-01-14|6369.88
#2021-01-15|6223.70
#2021-01-18|6223.70
#2021-01-19|6112.98
#2021-01-20|6151.82
#2021-01-21|6210.03
#2021-01-22|6236.47
#2021-01-25|6163.75
#2021-01-26|6127.52
#2021-01-27|5920.55
#2021-01-28|5973.47
#2021-01-29|5868.24
#2021-02-01|5922.81
#2021-02-02|6059.18
#2021-02-03|6114.27
#2021-02-04|6252.77
#2021-02-05|6356.30
#2021-02-08|6440.88
#2021-02-09|6522.69
#2021-02-10|6452.60
#2021-02-11|6440.10
#2021-02-12|6521.49
#2021-02-15|6521.49
#2021-02-16|6536.75
#2021-02-17|6523.84
#2021-02-18|6522.49
#2021-02-19|6639.44
#2021-02-22|6498.18
#2021-02-23|6486.71
#2021-02-24|6561.04
#2021-02-25|6320.63
#2021-02-26|6384.62
#2021-03-01|6656.18
#2021-03-02|6633.49
#2021-03-03|6475.04
#2021-03-04|6245.57
#2021-03-05|6334.38
#2021-03-08|6352.52
#2021-03-09|6347.52
#2021-03-10|6454.34
#2021-03-11|6601.41
#2021-03-12|6534.60
#2021-03-15|6599.65
#2021-03-16|6517.99
#2021-03-17|6591.11
#2021-03-18|6536.01
#2021-03-19|6693.75
#2021-03-22|6675.06
#2021-03-23|6552.38
#2021-03-24|6380.08
#2021-03-25|6561.23
#2021-03-26|6685.57
#2021-03-29|6610.71
#2021-03-30|6749.05
#2021-03-31|6691.64
#2021-04-01|6760.75
#2021-04-02|6760.75
#2021-04-05|6732.90
#2021-04-06|6729.50
#2021-04-07|6655.49
#2021-04-08|6720.81
#2021-04-09|6827.46
#2021-04-12|6798.43
#2021-04-13|6780.85
#2021-04-14|6763.29
#2021-04-15|6803.46
#2021-04-16|6837.28
#2021-04-19|6713.68
#2021-04-20|6607.63
#2021-04-21|6779.23
#2021-04-22|6756.59
#2021-04-23|6870.18
#2021-04-26|6880.93
#2021-04-27|6950.68
#2021-04-28|6916.67
#2021-04-29|6944.16
#2021-04-30|6865.06
#2021-05-03|6938.47
#2021-05-04|6900.73
#2021-05-05|6860.56
#2021-05-06|6884.11
#2021-05-07|6919.17
#2021-05-10|6878.49
#2021-05-11|6751.45
#2021-05-12|6487.35
#2021-05-13|6555.27
#2021-05-14|6674.33
#2021-05-17|6697.84
#2021-05-18|6608.88
#2021-05-19|6377.98
#2021-05-20|6408.43
#2021-05-21|6428.91
#2021-05-24|6430.47
#2021-05-25|6422.42
#2021-05-26|6535.08
#2021-05-27|6560.68
#2021-05-28|6505.66
#2021-05-31|6505.66
#2021-06-01|6581.44
#2021-06-02|6536.50
#2021-06-03|6398.97
#2021-06-04|6469.86
#2021-06-07|6471.74
#2021-06-08|6558.58
#2021-06-09|6460.04
#2021-06-10|6455.95
#2021-06-11|6523.39
#2021-06-14|6442.85
#2021-06-15|6438.08
#2021-06-16|6402.61
#2021-06-17|6292.05
#2021-06-18|6198.90
#2021-06-21|6339.20
#2021-06-22|6390.64
#2021-06-23|6441.97
#2021-06-24|6503.15
#2021-06-25|6585.57
#2021-06-28|6567.23
#2021-06-29|6585.14
#2021-06-30|6569.00
#2021-07-01|6693.45
#2021-07-02|6717.55
#2021-07-05|6717.55
#2021-07-06|6677.70
#2021-07-07|6699.34
#2021-07-08|6602.69
#2021-07-09|6846.19
#2021-07-12|6848.22
#2021-07-13|6751.74
#2021-07-14|6709.36
#2021-07-15|6610.02
#2021-07-16|6499.17
#2021-07-19|6548.33
#2021-07-20|6787.31
#2021-07-21|6892.31
#2021-07-22|6901.61
#2021-07-23|7027.96
#2021-07-26|6948.12
#2021-07-27|6925.97
#2021-07-28|6943.90
#2021-07-29|7015.76
#2021-07-30|6960.35
#2021-08-02|6987.93
#2021-08-03|7012.61
#2021-08-04|6928.99
#2021-08-05|7024.88
#2021-08-06|6968.44
#2021-08-09|6996.57
#2021-08-10|7145.09
#2021-08-11|7248.99
#2021-08-12|7268.24
#2021-08-13|7215.00
#2021-08-16|7330.12
#2021-08-17|7061.44
#2021-08-18|7037.40
#2021-08-19|6975.23
#2021-08-20|7004.62
#2021-08-23|7038.71
#2021-08-24|7185.26
#2021-08-25|7242.04
#2021-08-26|7172.91
#2021-08-27|7060.65
#2021-08-30|7043.12
#2021-08-31|7042.42
#2021-09-01|7034.95
#2021-09-02|6727.48
#2021-09-03|6694.59
#2021-09-06|6694.59
#2021-09-07|6548.65
#2021-09-08|6591.26
#2021-09-09|6684.65
#2021-09-10|6657.94
#2021-09-13|6613.46
#2021-09-14|6591.75
#2021-09-15|6716.96
#2021-09-16|6895.98
#2021-09-17|6914.95
#2021-09-20|6768.11
#2021-09-21|6772.31
#2021-09-22|6914.77
#2021-09-23|6939.86
#2021-09-24|6920.27
#2021-09-27|7000.17
#2021-09-28|6823.98
#2021-09-29|6833.01
#2021-09-30|6516.89
#2021-10-01|6496.65
#2021-10-04|6393.79
#2021-10-05|6345.79
#2021-10-06|6373.98
#2021-10-07|6535.45
#2021-10-08|6504.77
#2021-10-11|6460.94
#2021-10-12|6487.70
#2021-10-13|6547.57
#2021-10-14|6645.46
#2021-10-15|6688.98
#2021-10-18|6818.46
#2021-10-19|6789.02
#2021-10-20|6797.02
#2021-10-21|6917.83
#2021-10-22|6880.31
#2021-10-25|6917.43
#2021-10-26|6860.00
#2021-10-27|6729.06
#2021-10-28|6826.22
#2021-10-29|6889.64
#2021-11-01|7016.45
#2021-11-02|7089.40
#2021-11-03|7299.40
#2021-11-04|7360.37
#2021-11-05|7308.85
#2021-11-08|7326.26
#2021-11-09|7332.39
#2021-11-10|7189.26
#2021-11-11|7253.65
#2021-11-12|7339.57
#2021-11-15|7422.45
#2021-11-16|7511.71
#2021-11-17|7214.94
#2021-11-18|7326.82
#2021-11-19|7341.02
#2021-11-22|7486.05
#2021-11-23|7223.79
#2021-11-24|7148.35
#2021-11-25|7148.35
#2021-11-26|7009.90
#2021-11-29|6999.94
#2021-11-30|6830.76
#2021-12-01|6558.69
#2021-12-02|6705.38
#2021-12-03|6543.16
#2021-12-06|6495.80
#2021-12-07|6649.98
#2021-12-08|6618.54
#2021-12-09|6453.61
#2021-12-10|6484.82
#2021-12-13|6172.81
#2021-12-14|6233.97
#2021-12-15|6300.18
#2021-12-16|6162.83
#2021-12-17|6242.10
#2021-12-20|6148.30
#2021-12-21|6237.42
#2021-12-22|6278.40
#2021-12-23|6301.90
#2021-12-24|6301.90
#2021-12-27|6368.56
#2021-12-28|6352.51
#2021-12-29|6470.71
#2021-12-30|6496.72
#2021-12-31|6487.38
#2022-01-03|6472.01
#2022-01-04|6392.17
#2022-01-05|6086.16
#2022-01-06|6180.76
#2022-01-07|6135.36
#2022-01-10|6068.73
#2022-01-11|6078.91
#2022-01-12|6059.14
#2022-01-13|6004.69
#2022-01-14|5916.10
#2022-01-17|5916.10
#2022-01-18|5851.79
#2022-01-19|5779.58
#2022-01-20|5597.10
#2022-01-21|5557.86
#2022-01-24|5816.28
#2022-01-25|5723.40
#2022-01-26|5602.83
#2022-01-27|5488.92
#2022-01-28|5639.49
#2022-01-31|5832.75
#2022-02-01|5953.36
#2022-02-02|5820.23
#2022-02-03|5727.72
#2022-02-04|5760.19
#2022-02-07|5737.18
#2022-02-08|5916.89
#2022-02-09|6111.28
#2022-02-10|5946.55
#2022-02-11|5910.33
#2022-02-14|5837.56
#2022-02-15|5994.08
#2022-02-16|5951.35
#2022-02-17|5766.29
#2022-02-18|5755.71
#2022-02-21|5755.71
#2022-02-22|5499.50
#2022-02-23|5376.90
#2022-02-24|5577.37
#2022-02-25|5689.98
#2022-02-28|5782.96
#2022-03-01|5699.32
#2022-03-02|5898.06
#2022-03-03|5794.50
#2022-03-04|5683.34
#2022-03-07|5376.56
#2022-03-08|5463.89
#2022-03-09|5578.63
#2022-03-10|5546.01
#2022-03-11|5431.29
#2022-03-14|5292.70
#2022-03-15|5448.91
#2022-03-16|5603.27
#2022-03-17|5698.99
#2022-03-18|5758.89
#2022-03-21|5643.27
#2022-03-22|5829.34
#2022-03-23|5772.75
#2022-03-24|5810.23
#2022-03-25|5757.65
#2022-03-28|5896.71
#2022-03-29|6094.37
#2022-03-30|5793.88
#2022-03-31|5577.09
#2022-04-01|5595.15
#2022-04-04|5765.88
#2022-04-05|5608.14
#2022-04-06|5521.65
#2022-04-07|5566.83
#2022-04-08|5650.11
#2022-04-11|5696.99
#2022-04-12|5577.18
#2022-04-13|5685.50
#2022-04-14|5624.17
#2022-04-15|5624.17
#2022-04-18|5554.89
#2022-04-19|5812.56
#2022-04-20|5725.67
#2022-04-21|5530.31
#2022-04-22|5394.71
#2022-04-25|5452.37
#2022-04-26|5258.64
#2022-04-27|5230.48
#2022-04-28|5298.82
#2022-04-29|5082.11
#2022-05-02|5237.83
#2022-05-03|5288.20
#2022-05-04|5462.23
#2022-05-05|5127.76
#2022-05-06|5051.35
#2022-05-09|4852.93
#2022-05-10|4797.53
#2022-05-11|4630.79
#2022-05-12|4779.59
#2022-05-13|4945.21
#2022-05-16|4862.91
#2022-05-17|4994.35
#2022-05-18|4507.17
#2022-05-19|4492.93
#2022-05-20|4405.66
#2022-05-23|4369.57
#2022-05-24|4256.17
#2022-05-25|4570.96
#2022-05-26|4849.98
#2022-05-27|4948.98
#2022-05-30|4948.98
#2022-05-31|4792.75
#2022-06-01|4699.57
#2022-06-02|4850.69
#2022-06-03|4756.85
#2022-06-06|4747.35
#2022-06-07|4811.12
#2022-06-08|4803.35
#2022-06-09|4717.77
#2022-06-10|4556.54
#2022-06-13|4314.60
#2022-06-14|4365.50
#2022-06-15|4446.97
#2022-06-16|4187.87
#2022-06-17|4328.35
#2022-06-20|4328.35
#2022-06-21|4339.93
#2022-06-22|4388.64
#2022-06-23|4506.70
#2022-06-24|4686.06
#2022-06-27|4633.05
#2022-06-28|4447.27
#2022-06-29|4363.24
#2022-06-30|4254.33
#2022-07-01|4332.19
#2022-07-04|4332.19
#2022-07-05|4509.56
#2022-07-06|4413.42
#2022-07-07|4625.43
#2022-07-08|4557.81
#2022-07-11|4471.00
#2022-07-12|4530.36
#2022-07-13|4555.49
#2022-07-14|4470.55
#2022-07-15|4600.53
#2022-07-18|4650.49
#2022-07-19|4819.34
#2022-07-20|4864.87
#2022-07-21|4855.86
#2022-07-22|4756.14
#2022-07-25|4688.05
#2022-07-26|4537.51
#2022-07-27|4656.82
#2022-07-28|4806.15
#2022-07-29|4864.23
#2022-08-01|4993.84
#2022-08-02|4951.61
#2022-08-03|5103.56
#2022-08-04|5067.29
#2022-08-05|5152.27
#2022-08-08|5302.11
#2022-08-09|5074.32
#2022-08-10|5223.39
#2022-08-11|5291.78
#2022-08-12|5374.79
#2022-08-15|5345.75
#2022-08-16|5582.76
#2022-08-17|5424.44
#2022-08-18|5367.97
#2022-08-19|5190.48
#2022-08-22|4978.09
#2022-08-23|4990.15
#2022-08-24|4926.86
#2022-08-25|5019.43
#2022-08-26|4828.19
#2022-08-29|4845.86
#2022-08-30|4797.17
#2022-08-31|4700.97
#2022-09-01|4720.09
#2022-09-02|4653.99
#2022-09-05|4653.99
#2022-09-06|4546.04
#2022-09-07|4678.48
#2022-09-08|4725.15
#2022-09-09|4843.31
#2022-09-12|4912.74
#2022-09-13|4630.03
#2022-09-14|4633.43
#2022-09-15|4611.54
#2022-09-16|4552.01
#2022-09-19|4642.75
#2022-09-20|4481.85
#2022-09-21|4426.35
#2022-09-22|4341.62
#2022-09-23|4307.28
#2022-09-26|4213.77
#2022-09-27|4296.69
#2022-09-28|4463.04
#2022-09-29|4141.97
#2022-09-30|4073.20
#2022-10-03|4171.59
#2022-10-04|4321.22
#2022-10-05|4282.90
#2022-10-06|4223.50
#2022-10-07|4110.03
#2022-10-10|4103.74
#2022-10-11|4151.30
#2022-10-12|4148.36
#2022-10-13|4185.02
#2022-10-14|4050.58
#2022-10-17|4136.27
#2022-10-18|4187.69
#2022-10-19|4024.69
#2022-10-20|3958.79
#2022-10-21|4031.78
#2022-10-24|4089.34
#2022-10-25|4249.49
#2022-10-26|4213.40
#2022-10-27|4273.53
#2022-10-28|4384.01
#2022-10-31|4356.46
#2022-11-01|4420.67
#2022-11-02|4250.93
#2022-11-03|4281.95
#2022-11-04|4260.86
#2022-11-07|4303.21
#2022-11-08|4308.01
#2022-11-09|4180.72
#2022-11-10|4498.98
#2022-11-11|4607.02
#2022-11-14|4536.68
#2022-11-15|4591.47
#2022-11-16|4311.57
#2022-11-17|4411.68
#2022-11-18|4401.95
#2022-11-21|4348.43
#2022-11-22|4549.04
#2022-11-23|4571.38
#2022-11-24|4571.38
#2022-11-25|4565.31
#2022-11-28|4530.14
#2022-11-29|4555.99
#2022-11-30|4659.99
#2022-12-01|4724.03
#2022-12-02|4741.17
#2022-12-05|4616.80
#2022-12-06|4550.03
#2022-12-07|4524.80
#2022-12-08|4582.16
#2022-12-09|4514.84
#2022-12-12|4542.00
#2022-12-13|4523.58
#2022-12-14|4496.17
#2022-12-15|4439.74
#2022-12-16|4346.27
#2022-12-19|4276.30
#2022-12-20|4247.52
#2022-12-21|4332.37
#2022-12-22|4268.93
#2022-12-23|4371.28
#2022-12-26|4371.28
#2022-12-27|4366.30
#2022-12-28|4296.17
#2022-12-29|4367.05
#2022-12-30|4364.13
#2023-01-02|4364.13
#2023-01-03|4346.87
#2023-01-04|4489.63
#2023-01-05|4448.16
#2023-01-06|4521.67
#2023-01-09|4522.50
#2023-01-10|4604.60
#2023-01-11|4680.70
#2023-01-12|4693.86
#2023-01-13|4667.85
#2023-01-16|4667.85
#2023-01-17|4649.80
#2023-01-18|4557.60
#2023-01-19|4449.73
#2023-01-20|4566.83
#2023-01-23|4655.21
#2023-01-24|4619.87
#2023-01-25|4631.49
#2023-01-26|4647.95
#2023-01-27|4732.61
#2023-01-30|4736.84
#2023-01-31|4871.36
#2023-02-01|5008.60
#2023-02-02|5095.73
#2023-02-03|5037.31
#2023-02-06|4998.54
#2023-02-07|4926.48
#2023-02-08|4875.96
#2023-02-09|4834.11
#2023-02-10|4830.81
#2023-02-13|4904.95
#2023-02-14|4932.00
#2023-02-15|4928.78
#2023-02-16|4914.17
#2023-02-17|4943.09
#2023-02-20|4943.09
#2023-02-21|4730.97
#2023-02-22|4758.06
#2023-02-23|4757.31
#2023-02-24|4702.96
#2023-02-27|4684.35
#2023-02-28|4680.73
#2023-03-01|4610.37
#2023-03-02|4594.89
#2023-03-03|4677.67
#2023-03-06|4618.67
#2023-03-07|4656.14
#2023-03-08|4658.40
#2023-03-09|4565.67
#2023-03-10|4472.53
#2023-03-13|4351.29
#2023-03-14|4302.52
#2023-03-15|4255.93
#2023-03-16|4300.90
#2023-03-17|4220.34
#2023-03-20|4266.25
#2023-03-21|4362.66
#2023-03-22|4341.51
#2023-03-23|4283.37
#2023-03-24|4321.25
#2023-03-27|4347.25
#2023-03-28|4394.09
#2023-03-29|4408.10
#2023-03-30|4428.80
#2023-03-31|4540.83
#2023-04-03|4575.33
#2023-04-04|4485.57
#2023-04-05|4412.27
#2023-04-06|4415.03
#2023-04-07|4415.03
#2023-04-10|4498.32
#2023-04-11|4631.14
#2023-04-12|4529.86
#2023-04-13|4550.89
#2023-04-14|4565.46
#2023-04-17|4552.89
#2023-04-18|4555.96
#2023-04-19|4549.93
#2023-04-20|4515.72
#2023-04-21|4556.84
#2023-04-24|4559.99
#2023-04-25|4407.81
#2023-04-26|4398.07
#2023-04-27|4474.14
#2023-04-28|4471.40
#2023-05-01|4466.58
#2023-05-02|4457.18
#2023-05-03|4421.31
#2023-05-04|4366.67
#2023-05-05|4493.49
#2023-05-08|4505.75
#2023-05-09|4486.08
#2023-05-10|4486.43
#2023-05-11|4453.82
#2023-05-12|4448.52
#2023-05-15|4496.48
#2023-05-16|4374.23
#2023-05-17|4514.95
#2023-05-18|4617.26
#2023-05-19|4468.73
#2023-05-22|4513.07
#2023-05-23|4501.51
#2023-05-24|4481.37
#2023-05-25|4425.72
#2023-05-26|4475.02
#2023-05-29|4475.02
#2023-05-30|4536.50
#2023-05-31|4289.96
#2023-06-01|4316.77
#2023-06-02|4481.22
#2023-06-05|4494.74
#2023-06-06|4640.34
#2023-06-07|4702.38
#2023-06-08|4665.59
#2023-06-09|4636.90
#2023-06-12|4692.24
#2023-06-13|4807.65
#2023-06-14|4746.08
#2023-06-15|4783.30
#2023-06-16|4721.31
#2023-06-19|4721.31
#2023-06-20|4715.66
#2023-06-21|4723.93
#2023-06-22|4729.90
#2023-06-23|4784.25
#2023-06-26|4739.39
#2023-06-27|4853.63
#2023-06-28|4891.27
#2023-06-29|4894.68
#2023-06-30|4905.51
#2023-07-03|4916.56
#2023-07-04|4916.56
#2023-07-05|4887.42
#2023-07-06|4797.95
#2023-07-07|4840.69
#2023-07-10|4902.96
#2023-07-11|5009.09
#2023-07-12|4997.65
#2023-07-13|4974.63
#2023-07-14|4921.63
#2023-07-17|4936.91
#2023-07-18|4985.98
#2023-07-19|5027.76
#2023-07-20|4939.10
#2023-07-21|4844.44
#2023-07-24|4831.01
#2023-07-25|4781.84
#2023-07-26|4863.10
#2023-07-27|4829.79
#2023-07-28|4880.15
#2023-07-31|4948.28
#2023-08-01|4919.40
#2023-08-02|4858.06
#2023-08-03|4919.17
#2023-08-04|4907.50
#2023-08-07|4945.06
#2023-08-08|4916.90
#2023-08-09|4886.17
#2023-08-10|4871.68
#2023-08-11|4888.30
#2023-08-14|4924.54
#2023-08-15|4880.97
#2023-08-16|4828.93
#2023-08-17|4721.21
#2023-08-18|4780.93
#2023-08-21|4743.06
#2023-08-22|4524.13
#2023-08-23|4605.09
#2023-08-24|4513.67
#2023-08-25|4516.04
#2023-08-28|4577.53
#2023-08-29|4658.95
#2023-08-30|4707.22
#2023-08-31|4637.76
#2023-09-01|4705.31
#2023-09-04|4705.31
#2023-09-05|4656.93
#2023-09-06|4595.51
#2023-09-07|4548.14
#2023-09-08|4527.90
#2023-09-11|4502.53
#2023-09-12|4499.73
#2023-09-13|4501.77
#2023-09-14|4614.29
#2023-09-15|4546.47
#2023-09-18|4504.40
#2023-09-19|4497.74
#2023-09-20|4475.73
#2023-09-21|4396.44
#2023-09-22|4331.81
#2023-09-25|4384.92
#2023-09-26|4307.06
#2023-09-27|4391.39
#2023-09-28|4328.18
#2023-09-29|4357.03
#2023-10-02|4303.58
#2023-10-03|4193.53
#2023-10-04|4224.95
#2023-10-05|4150.18
#2023-10-06|4188.16
#2023-10-09|4232.27
#2023-10-10|4304.31
#2023-10-11|4290.04
#2023-10-12|4213.49
#2023-10-13|4177.20
#2023-10-16|4251.10
#2023-10-17|4282.96
#2023-10-18|4210.87
#2023-10-19|4132.31
#2023-10-20|4115.91
#2023-10-23|4047.87
#2023-10-24|4042.59
#2023-10-25|3974.86
#2023-10-26|3949.30
#2023-10-27|3906.91
#2023-10-30|3942.68
#2023-10-31|4007.73
#2023-11-01|4017.52
#2023-11-02|4111.69
#2023-11-03|4241.74
#2023-11-06|4174.78
#2023-11-07|4137.77
#2023-11-08|4101.25
#2023-11-09|4019.81
#2023-11-10|4051.67
#2023-11-13|4017.59
#2023-11-14|4227.03
#2023-11-15|4302.70
#2023-11-16|4165.66
#2023-11-17|4217.20
#2023-11-20|4248.13
#2023-11-21|4234.63
#2023-11-22|4249.36
#2023-11-23|4249.36
#2023-11-24|4287.34
#2023-11-27|4272.78
#2023-11-28|4349.92
#2023-11-29|4401.78
#2023-11-30|4399.74
#2023-12-01|4584.11
#2023-12-04|4684.67
#2023-12-05|4542.15
#2023-12-06|4565.59
#2023-12-07|4583.52
#2023-12-08|4573.64
#2023-12-11|4595.70
#2023-12-12|4542.89
#2023-12-13|4714.52
#2023-12-14|4934.26
#2023-12-15|4902.06
#2023-12-18|4887.81
#2023-12-19|4977.58
#2023-12-20|4886.04
#2023-12-21|5007.47
#2023-12-22|4974.37
#2023-12-25|4974.37
#2023-12-26|5008.82
#2023-12-27|5051.23
#2023-12-28|5057.56
#2023-12-29|5022.05
#2024-01-01|5022.05
#2024-01-02|5006.45
#2024-01-03|4822.07
#2024-01-04|4811.51
#2024-01-05|4828.69
#2024-01-08|4850.60
#2024-01-09|4811.58
#2024-01-10|4815.80
#2024-01-11|4769.54
#2024-01-12|4691.75
#2024-01-15|4691.75
#2024-01-16|4685.35
#2024-01-17|4656.02
#2024-01-18|4674.06
#2024-01-19|4699.45
#2024-01-22|4778.42
#2024-01-23|4733.52
#2024-01-24|4676.18
#2024-01-25|4762.24
#2024-01-26|4770.49
#2024-01-29|4784.55
#2024-01-30|4761.70
#2024-01-31|4649.88
#2024-02-01|4762.93
#2024-02-02|4779.57
#2024-02-05|4697.51
#2024-02-06|4747.13
#2024-02-07|4779.32
#2024-02-08|4880.74
#2024-02-09|4945.52
#2024-02-12|5017.56
#2024-02-13|4850.56
#2024-02-14|4896.70
#2024-02-15|4953.60
#2024-02-16|4905.01
#2024-02-19|4905.01
#2024-02-20|4872.82
#2024-02-21|4840.32
#2024-02-22|4942.69
#2024-02-23|4991.37
#2024-02-26|5009.81
#2024-02-27|5134.17
#2024-02-28|5146.55
#2024-02-29|5189.04
#2024-03-01|5190.79
#2024-03-04|5191.62
#2024-03-05|5159.10
#2024-03-06|5191.46
#2024-03-07|5220.43
#2024-03-08|5189.11
#2024-03-11|5133.53
#2024-03-12|5206.73
#2024-03-13|5349.85
#2024-03-14|5377.88
#2024-03-15|5366.10
#2024-03-18|5367.97
#2024-03-19|5431.93
#2024-03-20|5520.43
#2024-03-21|5569.97
#2024-03-22|5515.20
#2024-03-25|5508.40
#2024-03-26|5518.06
#2024-03-27|5634.16
#2024-03-28|5648.55
#2024-03-29|5648.55
#2024-04-01|5613.40
#2024-04-02|5467.11
#2024-04-03|5398.64
#2024-04-04|5304.68
#2024-04-05|5337.70
#2024-04-08|5364.77
#2024-04-09|5382.81
#2024-04-10|5240.02
#2024-04-11|5186.11
#2024-04-12|5106.08
#2024-04-15|5026.20
#2024-04-16|4993.73
#2024-04-17|4987.57
#2024-04-18|4969.18
#2024-04-19|4977.09
#2024-04-22|4972.28
#2024-04-23|5048.31
#2024-04-24|5038.48
#2024-04-25|5045.85
#2024-04-26|5087.17
#2024-04-29|5080.19
#2024-04-30|4993.00
#2024-05-01|4919.93
#2024-05-02|4937.60
#2024-05-03|5039.43
#2024-05-06|5113.61
#2024-05-07|5081.11
#2024-05-08|5062.55
#2024-05-09|5159.91
#2024-05-10|5149.01
#2024-05-13|5214.06
#2024-05-14|5250.27
#2024-05-15|5252.06
#2024-05-16|5199.10
#2024-05-17|5189.15
#2024-05-20|5200.88
#2024-05-21|5139.24
#2024-05-22|4963.51
#2024-05-23|4948.16
#2024-05-24|5012.53
#2024-05-27|5012.53
#2024-05-28|5026.33
#2024-05-29|5040.35
#2024-05-30|5224.05
#2024-05-31|5326.05
#2024-06-03|5389.66
#2024-06-04|5235.75
#2024-06-05|5316.98
#2024-06-06|5208.06
#2024-06-07|5195.18
#2024-06-10|5174.90
#2024-06-11|5190.87
#2024-06-12|5259.22
#2024-06-13|5283.44
#2024-06-14|5176.03
#2024-06-17|5289.36
#2024-06-18|5340.87
#2024-06-19|5340.87
#2024-06-20|5290.26
#2024-06-21|5271.47
#2024-06-24|5292.60
#2024-06-25|5155.24
#2024-06-26|5132.28
#2024-06-27|5089.83
#2024-06-28|5058.42
#2024-07-01|4951.04
#2024-07-02|4947.65
#2024-07-03|4946.77
#2024-07-04|4946.77
#2024-07-05|4906.21
#2024-07-08|4983.99
#2024-07-09|4957.01
#2024-07-10|5014.20
#2024-07-11|5188.41
#2024-07-12|5276.18
#2024-07-15|5236.12
#2024-07-16|5425.21
#2024-07-17|5244.47
#2024-07-18|5204.75
#2024-07-19|5158.19
#2024-07-22|5195.91
#2024-07-23|5173.39
#2024-07-24|5067.18
#2024-07-25|5083.20
#2024-07-26|5174.84
#2024-07-29|5153.10
#2024-07-30|5171.32
#2024-07-31|5280.21
#2024-08-01|5161.07
#2024-08-02|4983.67
#2024-08-05|4828.41
#2024-08-06|4886.60
#2024-08-07|4801.92
#2024-08-08|4932.25
#2024-08-09|4957.68
#2024-08-12|4870.08
#2024-08-13|4991.32
#2024-08-14|4957.96
#2024-08-15|5107.52
#2024-08-16|5124.83
#2024-08-19|5155.75
#2024-08-20|5098.88
#2024-08-21|5252.02
#2024-08-22|5137.49
#2024-08-23|5327.54
#2024-08-26|5295.10
#2024-08-27|5278.50
#2024-08-28|5222.78
#2024-08-29|5343.12
#2024-08-30|5346.64
#2024-09-02|5346.64
#2024-09-03|5266.30
#2024-09-04|5180.65
#2024-09-05|5127.16
#2024-09-06|5067.42
#2024-09-09|5084.38
#2024-09-10|4993.11
#2024-09-11|5025.02
#2024-09-12|5092.90
#2024-09-13|5221.74
#2024-09-16|5255.59
#2024-09-17|5291.11
#2024-09-18|5262.77
#2024-09-19|5304.29
#2024-09-20|5237.75
#2024-09-23|5281.42
#2024-09-24|5300.65
#2024-09-25|5239.34
#2024-09-26|5334.41
#2024-09-27|5352.18
#2024-09-30|5342.85
#2024-10-01|5284.48
#2024-10-02|5214.63
#2024-10-03|5170.59
#2024-10-04|5241.48
#2024-10-07|5149.24
#2024-10-08|5191.87
#2024-10-09|5152.39
#2024-10-10|5148.50
#2024-10-11|5208.26
#2024-10-14|5204.39
#2024-10-15|5236.03
#2024-10-16|5310.92
#2024-10-17|5250.57
#2024-10-18|5248.17
#2024-10-21|5147.98
#2024-10-22|5148.53
#2024-10-23|5162.59
#2024-10-24|5187.51
#2024-10-25|5176.97
#2024-10-28|5235.69
#2024-10-29|5219.61
#2024-10-30|5213.17
#2024-10-31|5355.60
#2024-11-01|5289.18
#2024-11-04|5350.34
#2024-11-05|5430.40
#2024-11-06|5470.44
#2024-11-07|5519.20
#2024-11-08|5503.48
#2024-11-11|5582.96
#2024-11-12|5555.67
#2024-11-13|5541.66
#2024-11-14|5566.81
#2024-11-15|5530.35
#2024-11-18|5501.02
#2024-11-19|5490.43
#2024-11-20|5614.91
#2024-11-21|5671.39
#2024-11-22|5791.57
#2024-11-25|6010.32
#2024-11-26|5928.90
#2024-11-27|5943.75
#2024-11-28|5943.75
#2024-11-29|5969.86
#2024-12-02|5984.74
#2024-12-03|5980.74
#2024-12-04|6044.95
#2024-12-05|5983.45
#2024-12-06|6070.48
#2024-12-09|6016.80
#2024-12-10|5932.77
#2024-12-11|6101.09
#2024-12-12|6073.42
#2024-12-13|6089.36
#2024-12-16|6145.76
#2024-12-17|6131.54
#2024-12-18|5864.19
#2024-12-19|5842.13
#2024-12-20|5889.05
#2024-12-23|5900.40
#2024-12-24|5956.15
#2024-12-25|5956.15
#2024-12-26|6032.79
#2024-12-27|5933.36
#2024-12-30|5860.33
#2024-12-31|5807.75
#2025-01-01|5807.75
#2025-01-02|5747.40
#2025-01-03|5671.86
#2025-01-06|5765.49
#2025-01-07|5782.21
#2025-01-08|5775.97
#2025-01-09|5775.97
#2025-01-10|5707.92
#2025-01-13|5671.33
#2025-01-14|5619.97
#2025-01-15|5760.25
#2025-01-16|5830.57
#2025-01-17|5808.98
#2025-01-20|5808.98
#2025-01-21|5924.14
#2025-01-22|5912.86
#2025-01-23|6020.47
#2025-01-24|5998.76
#2025-01-27|6011.26
#2025-01-28|6092.95
#2025-01-29|6079.13
#2025-01-30|6161.45
#2025-01-31|6068.99
#2025-02-03|6000.98
#2025-02-04|6075.04
#2025-02-05|6093.99
#2025-02-06|6098.90
#2025-02-07|5971.59
#2025-02-10|6067.67
#2025-02-11|6077.86
#2025-02-12|6048.66
#2025-02-13|6102.00
#2025-02-14|6210.13
#2025-02-17|6210.13
#2025-02-18|6238.53
#2025-02-19|6144.58
#2025-02-20|5980.71
#2025-02-21|5717.10
#2025-02-24|5667.52
#2025-02-25|5722.04
#2025-02-26|5791.41
#2025-02-27|5649.59
#2025-02-28|5747.28
#2025-03-03|5527.76
#2025-03-04|5368.24
#2025-03-05|5416.53
#2025-03-06|5251.42
#2025-03-07|5265.22
#2025-03-10|5097.51
#2025-03-11|4970.76
#2025-03-12|4929.33
#2025-03-13|4717.35
#2025-03-14|4939.44
#2025-03-17|5043.08
#2025-03-18|4882.70
#2025-03-19|4949.05
#2025-03-20|4958.00
#2025-03-21|5026.86
#2025-03-24|5224.90
#2025-03-25|5239.06
#2025-03-26|5256.10
#2025-03-27|5125.05
#2025-03-28|4997.47
#2025-03-31|5055.84
#2025-04-01|5122.98
#2025-04-02|5256.90
#2025-04-03|4759.81
#2025-04-04|4756.86
#2025-04-07|4715.86
#2025-04-08|4553.20
#2025-04-09|5061.52
#2025-04-10|4795.11
#2025-04-11|4868.77
#2025-04-14|4900.19
#2025-04-15|4840.24
#2025-04-16|4722.71
#2025-04-17|4822.20
#2025-04-18|4822.20
#2025-04-21|4771.68
#2025-04-22|4919.28
#2025-04-23|4913.01
#2025-04-24|5013.88
#2025-04-25|5027.28
#2025-04-28|5057.19
#2025-04-29|5066.96
#2025-04-30|5076.91
#2025-05-01|5075.10
#2025-05-02|5159.81
#2025-05-05|5108.24
#2025-05-06|5037.21
#2025-05-07|5086.28
#2025-05-08|5104.10
#2025-05-09|5115.90
#2025-05-12|5398.00
#2025-05-13|5419.73
#2025-05-14|5390.22
#2025-05-15|5322.06
#2025-05-16|5354.31
#2025-05-19|5317.60
#2025-05-20|5309.37
#2025-05-21|5146.65
#2025-05-22|5172.86
#2025-05-23|5167.26
#2025-05-26|5167.26
#2025-05-27|5324.65
#2025-05-28|5223.60
#2025-05-29|5150.88
#2025-05-30|5253.52
#2025-06-02|5246.56
#2025-06-03|5299.67
#2025-06-04|5253.49
#2025-06-05|5244.86
#2025-06-06|5287.12
#2025-06-09|5314.62
#2025-06-10|5364.30
#2025-06-11|5277.53
#2025-06-12|5135.16
#2025-06-13|5042.59
#2025-06-16|5151.74
#2025-06-17|5114.85
#2025-06-18|5148.30
#2025-06-19|5148.30
#2025-06-20|5187.27
#2025-06-23|5178.76
#2025-06-24|5217.11
#2025-06-25|5192.22
#2025-06-26|5231.15
#2025-06-27|5268.71
#2025-06-30|5281.74
#2025-07-01|5431.33
#2025-07-02|5507.21
#2025-07-03|5515.91
#2025-07-04|5515.91
#2025-07-07|5435.20
#2025-07-08|5461.50
#2025-07-09|5490.49
#2025-07-10|5543.89
#2025-07-11|5473.98
#2025-07-14|5464.11
#2025-07-15|5314.56
#2025-07-16|5305.84
#2025-07-17|5324.76
#2025-07-18|5336.28
#2025-07-21|5378.01
#2025-07-22|5485.13
#2025-07-23|5521.29
#2025-07-24|5435.55
#2025-07-25|5466.18
#2025-07-28|5478.92
#2025-07-29|5385.99
#2025-07-30|5377.90
#2025-07-31|5290.83
#2025-08-01|5238.33
#2025-08-04|5353.66
#2025-08-05|5413.92
#2025-08-06|5433.38
#2025-08-07|5389.34
#2025-08-08|5366.20
#2025-08-11|5378.37
#2025-08-12|5543.36
#2025-08-13|5685.15
#2025-08-14|5596.48
#2025-08-15|5565.22
#2025-08-18|5570.96
#2025-08-19|5621.47
#2025-08-20|5553.60
#2025-08-21|5543.83
#2025-08-22|5703.30
#2025-08-25|5640.02
#2025-08-26|5643.31
#2025-08-27|5680.45
#2025-08-28|5581.84
#2025-08-29|5481.92
#2025-09-01|5481.92
#2025-09-02|5594.39
#2025-09-03|5597.97
#2025-09-04|5725.11
#2025-09-05|5676.02
#2025-09-08|5720.64
#2025-09-09|5696.42
#2025-09-10|5684.30
#2025-09-11|5777.79
#2025-09-12|5643.67
#2025-09-15|5694.06
#2025-09-16|5668.50
#2025-09-17|5669.33
#2025-09-18|5705.66
#2025-09-19|5614.24
#2025-09-22|5600.87
#2025-09-23|5674.22
#2025-09-24|5703.95
#2025-09-25|5571.19
#2025-09-26|5664.15
#2025-09-29|5605.84
#2025-09-30|5614.25
#2025-10-01|5717.81
#2025-10-02|5697.32
#2025-10-03|5675.50
#2025-10-06|5655.60
#2025-10-07|5526.95
#2025-10-08|5586.49
#2025-10-09|5519.99
#2025-10-10|5314.11
#2025-10-13|5504.37
#2025-10-14|5507.94
#2025-10-15|5522.95
#2025-10-16|5469.59
#2025-10-17|5457.99
#2025-10-20|5472.29
#2025-10-21|5513.52
#2025-10-22|5446.80
#2025-10-23|5489.05
#2025-10-24|5479.04
#2025-10-27|5539.19
#2025-10-28|5566.92
#2025-10-29|5475.68
#2025-10-30|5452.18
#2025-10-31|5437.99
#2025-11-03|5390.66
#2025-11-04|5354.79
#2025-11-05|5428.53
#2025-11-06|5208.75
#2025-11-07|5295.68
#2025-11-10|5277.77
#2025-11-11|5270.84
#2025-11-12|5327.83
#2025-11-13|5255.95
#2025-11-14|5189.92
#2025-11-17|5064.34
#2025-11-18|5068.82
#2025-11-19|4999.91
#2025-11-20|4943.41
#2025-11-21|5106.59
#2025-11-24|5070.06
#2025-11-25|5210.75
#2025-11-26|5294.39
#2025-11-27|5294.39
#2025-11-28|5301.15
#2025-12-01|5327.62
#2025-12-02|5280.50
#2025-12-03|5349.05
#2025-12-04|5292.83
#2025-12-05|5516.91
#2025-12-08|5433.50
#2025-12-09|5470.46
#2025-12-10|5521.06
#2025-12-11|5512.06
#2025-12-12|5474.00
#2025-12-15|5440.82
#2025-12-16|5436.07
#2025-12-17|5430.26
#2025-12-18|5455.61
#2025-12-19|5474.42
#2025-12-22|5483.79
#2025-12-23|5403.89
#2025-12-24|5446.01
#2025-12-25|5446.01
#2025-12-26|5425.49
#2025-12-29|5342.95
#2025-12-30|5302.58
#2025-12-31|5244.00
#2026-01-01|5244.00
#2026-01-02|5392.49
#2026-01-05|5495.45
#2026-01-06|5644.00
#2026-01-07|5598.95
#2026-01-08|5718.30
#2026-01-09|5735.12
#2026-01-12|5710.95
#2026-01-13|5750.88
#2026-01-14|5708.57
#2026-01-15|5786.66
#2026-01-16|5793.63
#2026-01-19|5793.63
#2026-01-20|5725.69
#2026-01-21|5864.76
#2026-01-22|5840.88
#2026-01-23|5792.69
#2026-01-26|5728.93
#2026-01-27|5735.83
#2026-01-28|5672.33
#2026-01-29|5610.22
#2026-01-30|5653.87
#2026-02-02|5824.38
#2026-02-03|5825.21
#2026-02-04|5938.19
#2026-02-05|5867.18
#2026-02-06|6013.59
#2026-02-09|5935.11
#2026-02-10|5883.78
#2026-02-11|5874.69
#2026-02-12|5695.54
#2026-02-13|5800.38
#2026-02-16|5800.38
#2026-02-17|5860.82
#2026-02-18|5872.24
#2026-02-19|5843.62
#2026-02-20|5821.36
#2026-02-23|5688.08
#2026-02-24|5787.95
#2026-02-25|5787.88
#2026-02-26|5826.93
#2026-02-27|5724.75
#2026-03-02|5667.33
#2026-03-03|5666.08
#2026-03-04|5644.66
#2026-03-05|5592.06
#2026-03-06|5536.69
#2026-03-09|5535.18
#2026-03-10|5511.65
#2026-03-11|5499.12
#2026-03-12|5368.48
#2026-03-13|5090.96
#2026-03-16|5030.31
#2026-03-17|5068.44
#2026-03-18|5061.50
#2026-03-19|5117.87
#2026-03-20|5028.94
#2026-03-23|5073.31
#2026-03-24|5041.34
#2026-03-25|5094.08
#2026-03-26|5050.26
#2026-03-27|4949.64
#2026-03-30|4969.09
#2026-03-31|5090.32
#2026-04-01|5086.47
#2026-04-02|5074.35