Table Data - Nasdaq Mid Cap Professional Business Support Services Net Total Return Index
| Title | Nasdaq Mid Cap Professional Business Support Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM50205020N |
| 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: NQUSM50205020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1143.18 |
| 2012-12-04 | 1143.89 |
| 2012-12-05 | 1143.17 |
| 2012-12-06 | 1142.91 |
| 2012-12-07 | 1150.99 |
| 2012-12-10 | 1156.53 |
| 2012-12-11 | 1161.29 |
| 2012-12-12 | 1161.18 |
| 2012-12-13 | 1152.27 |
| 2012-12-14 | 1150.67 |
| 2012-12-17 | 1156.29 |
| 2012-12-18 | 1180.74 |
| 2012-12-19 | 1178.76 |
| 2012-12-20 | 1183.81 |
| 2012-12-21 | 1169.79 |
| 2012-12-24 | 1167.78 |
| 2012-12-25 | . |
| 2012-12-26 | 1156.39 |
| 2012-12-27 | 1150.03 |
| 2012-12-28 | 1140.53 |
| 2012-12-31 | 1162.50 |
| 2013-01-01 | . |
| 2013-01-02 | 1195.78 |
| 2013-01-03 | 1197.67 |
| 2013-01-04 | 1214.39 |
| 2013-01-07 | 1209.05 |
| 2013-01-08 | 1203.67 |
| 2013-01-09 | 1205.22 |
| 2013-01-10 | 1208.29 |
| 2013-01-11 | 1206.29 |
| 2013-01-14 | 1202.85 |
| 2013-01-15 | 1214.88 |
| 2013-01-16 | 1208.87 |
| 2013-01-17 | 1217.82 |
| 2013-01-18 | 1230.44 |
| 2013-01-21 | . |
| 2013-01-22 | 1238.02 |
| 2013-01-23 | 1235.55 |
| 2013-01-24 | 1235.84 |
| 2013-01-25 | 1240.24 |
| 2013-01-28 | 1242.82 |
| 2013-01-29 | 1240.30 |
| 2013-01-30 | 1232.16 |
| 2013-01-31 | 1238.96 |
| 2013-02-01 | 1253.35 |
| 2013-02-04 | 1236.61 |
| 2013-02-05 | 1252.53 |
| 2013-02-06 | 1262.97 |
| 2013-02-07 | 1273.58 |
| 2013-02-08 | 1267.44 |
| 2013-02-11 | 1269.30 |
| 2013-02-12 | 1280.07 |
| 2013-02-13 | 1283.90 |
| 2013-02-14 | 1286.79 |
| 2013-02-15 | 1287.69 |
| 2013-02-18 | . |
| 2013-02-19 | 1301.84 |
| 2013-02-20 | 1283.07 |
| 2013-02-21 | 1260.33 |
| 2013-02-22 | 1266.72 |
| 2013-02-25 | 1246.01 |
| 2013-02-26 | 1261.11 |
| 2013-02-27 | 1280.48 |
| 2013-02-28 | 1282.25 |
| 2013-03-01 | 1279.02 |
| 2013-03-04 | 1278.88 |
| 2013-03-05 | 1300.72 |
| 2013-03-06 | 1296.96 |
| 2013-03-07 | 1297.57 |
| 2013-03-08 | 1308.96 |
| 2013-03-11 | 1312.98 |
| 2013-03-12 | 1311.82 |
| 2013-03-13 | 1318.65 |
| 2013-03-14 | 1323.67 |
| 2013-03-15 | 1315.50 |
| 2013-03-18 | 1315.55 |
| 2013-03-19 | 1313.60 |
| 2013-03-20 | 1321.76 |
| 2013-03-21 | 1309.18 |
| 2013-03-22 | 1308.29 |
| 2013-03-25 | 1307.61 |
| 2013-03-26 | 1317.68 |
| 2013-03-27 | 1321.28 |
| 2013-03-28 | 1339.62 |
| 2013-03-29 | . |
| 2013-04-01 | 1321.48 |
| 2013-04-02 | 1317.96 |
| 2013-04-03 | 1300.39 |
| 2013-04-04 | 1306.26 |
| 2013-04-05 | 1304.72 |
| 2013-04-08 | 1320.82 |
| 2013-04-09 | 1324.49 |
| 2013-04-10 | 1345.71 |
| 2013-04-11 | 1360.48 |
| 2013-04-12 | 1356.15 |
| 2013-04-15 | 1317.24 |
| 2013-04-16 | 1338.62 |
| 2013-04-17 | 1315.47 |
| 2013-04-18 | 1310.72 |
| 2013-04-19 | 1319.70 |
| 2013-04-22 | 1326.60 |
| 2013-04-23 | 1333.63 |
| 2013-04-24 | 1332.28 |
| 2013-04-25 | 1345.25 |
| 2013-04-26 | 1340.55 |
| 2013-04-29 | 1345.59 |
| 2013-04-30 | 1353.04 |
| 2013-05-01 | 1334.70 |
| 2013-05-02 | 1356.15 |
| 2013-05-03 | 1384.62 |
| 2013-05-06 | 1392.76 |
| 2013-05-07 | 1406.83 |
| 2013-05-08 | 1414.18 |
| 2013-05-09 | 1410.55 |
| 2013-05-10 | 1421.08 |
| 2013-05-13 | 1412.21 |
| 2013-05-14 | 1430.69 |
| 2013-05-15 | 1431.21 |
| 2013-05-16 | 1415.81 |
| 2013-05-17 | 1438.78 |
| 2013-05-20 | 1429.01 |
| 2013-05-21 | 1430.73 |
| 2013-05-22 | 1402.07 |
| 2013-05-23 | 1402.04 |
| 2013-05-24 | 1398.57 |
| 2013-05-27 | . |
| 2013-05-28 | 1411.28 |
| 2013-05-29 | 1390.18 |
| 2013-05-30 | 1398.79 |
| 2013-05-31 | 1389.03 |
| 2013-06-03 | 1375.56 |
| 2013-06-04 | 1359.73 |
| 2013-06-05 | 1340.02 |
| 2013-06-06 | 1353.31 |
| 2013-06-07 | 1332.87 |
| 2013-06-10 | 1322.91 |
| 2013-06-11 | 1311.42 |
| 2013-06-12 | 1298.42 |
| 2013-06-13 | 1312.40 |
| 2013-06-14 | 1314.26 |
| 2013-06-17 | 1328.36 |
| 2013-06-18 | 1342.31 |
| 2013-06-19 | 1326.58 |
| 2013-06-20 | 1298.77 |
| 2013-06-21 | 1296.58 |
| 2013-06-24 | 1282.95 |
| 2013-06-25 | 1301.35 |
| 2013-06-26 | 1311.89 |
| 2013-06-27 | 1331.67 |
| 2013-06-28 | 1321.66 |
| 2013-07-01 | 1340.61 |
| 2013-07-02 | 1335.55 |
| 2013-07-03 | 1333.74 |
| 2013-07-04 | . |
| 2013-07-05 | 1344.50 |
| 2013-07-08 | 1352.66 |
| 2013-07-09 | 1367.99 |
| 2013-07-10 | 1368.79 |
| 2013-07-11 | 1392.14 |
| 2013-07-12 | 1394.64 |
| 2013-07-15 | 1394.59 |
| 2013-07-16 | 1384.57 |
| 2013-07-17 | 1407.69 |
| 2013-07-18 | 1416.30 |
| 2013-07-19 | 1416.05 |
| 2013-07-22 | 1412.95 |
| 2013-07-23 | 1400.45 |
| 2013-07-24 | 1387.23 |
| 2013-07-25 | 1418.93 |
| 2013-07-26 | 1410.82 |
| 2013-07-29 | 1403.30 |
| 2013-07-30 | 1411.20 |
| 2013-07-31 | 1425.00 |
| 2013-08-01 | 1452.44 |
| 2013-08-02 | 1450.90 |
| 2013-08-05 | 1453.84 |
| 2013-08-06 | 1438.02 |
| 2013-08-07 | 1422.01 |
| 2013-08-08 | 1430.76 |
| 2013-08-09 | 1437.52 |
| 2013-08-12 | 1440.63 |
| 2013-08-13 | 1438.69 |
| 2013-08-14 | 1423.28 |
| 2013-08-15 | 1398.76 |
| 2013-08-16 | 1400.73 |
| 2013-08-19 | 1389.87 |
| 2013-08-20 | 1407.42 |
| 2013-08-21 | 1404.12 |
| 2013-08-22 | 1409.93 |
| 2013-08-23 | 1410.90 |
| 2013-08-26 | 1410.29 |
| 2013-08-27 | 1381.34 |
| 2013-08-28 | 1385.42 |
| 2013-08-29 | 1394.57 |
| 2013-08-30 | 1373.21 |
| 2013-09-02 | . |
| 2013-09-03 | 1382.74 |
| 2013-09-04 | 1393.48 |
| 2013-09-05 | 1397.15 |
| 2013-09-06 | 1401.75 |
| 2013-09-09 | 1430.67 |
| 2013-09-10 | 1439.95 |
| 2013-09-11 | 1434.64 |
| 2013-09-12 | 1444.84 |
| 2013-09-13 | 1449.45 |
| 2013-09-16 | 1453.14 |
| 2013-09-17 | 1468.78 |
| 2013-09-18 | 1499.75 |
| 2013-09-19 | 1506.67 |
| 2013-09-20 | 1497.01 |
| 2013-09-23 | 1492.94 |
| 2013-09-24 | 1502.22 |
| 2013-09-25 | 1495.19 |
| 2013-09-26 | 1501.04 |
| 2013-09-27 | 1501.87 |
| 2013-09-30 | 1495.89 |
| 2013-10-01 | 1522.22 |
| 2013-10-02 | 1519.37 |
| 2013-10-03 | 1506.53 |
| 2013-10-04 | 1519.13 |
| 2013-10-07 | 1504.91 |
| 2013-10-08 | 1481.95 |
| 2013-10-09 | 1468.71 |
| 2013-10-10 | 1500.59 |
| 2013-10-11 | 1507.44 |
| 2013-10-14 | 1518.26 |
| 2013-10-15 | 1511.08 |
| 2013-10-16 | 1529.14 |
| 2013-10-17 | 1532.87 |
| 2013-10-18 | 1552.48 |
| 2013-10-21 | 1559.55 |
| 2013-10-22 | 1566.64 |
| 2013-10-23 | 1559.48 |
| 2013-10-24 | 1587.48 |
| 2013-10-25 | 1597.03 |
| 2013-10-28 | 1590.57 |
| 2013-10-29 | 1603.10 |
| 2013-10-30 | 1592.58 |
| 2013-10-31 | 1585.99 |
| 2013-11-01 | 1582.54 |
| 2013-11-04 | 1585.79 |
| 2013-11-05 | 1580.61 |
| 2013-11-06 | 1570.55 |
| 2013-11-07 | 1526.31 |
| 2013-11-08 | 1546.84 |
| 2013-11-11 | 1554.45 |
| 2013-11-12 | 1554.89 |
| 2013-11-13 | 1563.93 |
| 2013-11-14 | 1593.04 |
| 2013-11-15 | 1612.74 |
| 2013-11-18 | 1606.16 |
| 2013-11-19 | 1593.46 |
| 2013-11-20 | 1581.85 |
| 2013-11-21 | 1596.82 |
| 2013-11-22 | 1604.52 |
| 2013-11-25 | 1606.75 |
| 2013-11-26 | 1606.78 |
| 2013-11-27 | 1618.14 |
| 2013-11-28 | . |
| 2013-11-29 | 1616.83 |
| 2013-12-02 | 1629.49 |
| 2013-12-03 | 1617.38 |
| 2013-12-04 | 1610.46 |
| 2013-12-05 | 1617.17 |
| 2013-12-06 | 1658.31 |
| 2013-12-09 | 1656.77 |
| 2013-12-10 | 1655.95 |
| 2013-12-11 | 1633.44 |
| 2013-12-12 | 1629.79 |
| 2013-12-13 | 1640.89 |
| 2013-12-16 | 1651.05 |
| 2013-12-17 | 1643.41 |
| 2013-12-18 | 1665.56 |
| 2013-12-19 | 1654.88 |
| 2013-12-20 | 1691.77 |
| 2013-12-23 | 1699.71 |
| 2013-12-24 | 1710.68 |
| 2013-12-25 | . |
| 2013-12-26 | 1717.84 |
| 2013-12-27 | 1719.90 |
| 2013-12-30 | 1725.98 |
| 2013-12-31 | 1731.21 |
| 2014-01-01 | . |
| 2014-01-02 | 1704.43 |
| 2014-01-03 | 1711.19 |
| 2014-01-06 | 1701.37 |
| 2014-01-07 | 1707.81 |
| 2014-01-08 | 1705.80 |
| 2014-01-09 | 1705.05 |
| 2014-01-10 | 1708.66 |
| 2014-01-13 | 1682.94 |
| 2014-01-14 | 1702.42 |
| 2014-01-15 | 1714.78 |
| 2014-01-16 | 1714.15 |
| 2014-01-17 | 1701.75 |
| 2014-01-20 | . |
| 2014-01-21 | 1696.00 |
| 2014-01-22 | 1696.02 |
| 2014-01-23 | 1683.40 |
| 2014-01-24 | 1641.66 |
| 2014-01-27 | 1616.49 |
| 2014-01-28 | 1637.16 |
| 2014-01-29 | 1615.12 |
| 2014-01-30 | 1610.93 |
| 2014-01-31 | 1592.89 |
| 2014-02-03 | 1536.78 |
| 2014-02-04 | 1554.97 |
| 2014-02-05 | 1558.01 |
| 2014-02-06 | 1552.62 |
| 2014-02-07 | 1557.16 |
| 2014-02-10 | 1551.78 |
| 2014-02-11 | 1566.52 |
| 2014-02-12 | 1576.32 |
| 2014-02-13 | 1580.44 |
| 2014-02-14 | 1584.57 |
| 2014-02-17 | . |
| 2014-02-18 | 1604.56 |
| 2014-02-19 | 1600.79 |
| 2014-02-20 | 1612.51 |
| 2014-02-21 | 1640.84 |
| 2014-02-24 | 1650.92 |
| 2014-02-25 | 1653.87 |
| 2014-02-26 | 1639.62 |
| 2014-02-27 | 1641.38 |
| 2014-02-28 | 1642.70 |
| 2014-03-03 | 1628.09 |
| 2014-03-04 | 1673.63 |
| 2014-03-05 | 1673.80 |
| 2014-03-06 | 1671.94 |
| 2014-03-07 | 1668.20 |
| 2014-03-10 | 1678.67 |
| 2014-03-11 | 1666.57 |
| 2014-03-12 | 1665.74 |
| 2014-03-13 | 1640.39 |
| 2014-03-14 | 1643.35 |
| 2014-03-17 | 1657.49 |
| 2014-03-18 | 1679.85 |
| 2014-03-19 | 1674.81 |
| 2014-03-20 | 1686.44 |
| 2014-03-21 | 1681.40 |
| 2014-03-24 | 1661.75 |
| 2014-03-25 | 1652.95 |
| 2014-03-26 | 1634.75 |
| 2014-03-27 | 1627.05 |
| 2014-03-28 | 1625.88 |
| 2014-03-31 | 1653.59 |
| 2014-04-01 | 1680.69 |
| 2014-04-02 | 1681.09 |
| 2014-04-03 | 1675.14 |
| 2014-04-04 | 1642.27 |
| 2014-04-07 | 1595.30 |
| 2014-04-08 | 1602.30 |
| 2014-04-09 | 1629.93 |
| 2014-04-10 | 1583.71 |
| 2014-04-11 | 1545.32 |
| 2014-04-14 | 1548.37 |
| 2014-04-15 | 1561.88 |
| 2014-04-16 | 1591.32 |
| 2014-04-17 | 1606.41 |
| 2014-04-18 | . |
| 2014-04-21 | 1612.08 |
| 2014-04-22 | 1629.41 |
| 2014-04-23 | 1621.76 |
| 2014-04-24 | 1611.27 |
| 2014-04-25 | 1585.84 |
| 2014-04-28 | 1580.00 |
| 2014-04-29 | 1603.70 |
| 2014-04-30 | 1618.85 |
| 2014-05-01 | 1607.51 |
| 2014-05-02 | 1618.55 |
| 2014-05-05 | 1619.79 |
| 2014-05-06 | 1577.97 |
| 2014-05-07 | 1591.94 |
| 2014-05-08 | 1597.09 |
| 2014-05-09 | 1599.02 |
| 2014-05-12 | 1632.69 |
| 2014-05-13 | 1627.41 |
| 2014-05-14 | 1617.41 |
| 2014-05-15 | 1612.31 |
| 2014-05-16 | 1622.82 |
| 2014-05-19 | 1636.65 |
| 2014-05-20 | 1615.20 |
| 2014-05-21 | 1628.42 |
| 2014-05-22 | 1638.97 |
| 2014-05-23 | 1657.36 |
| 2014-05-26 | . |
| 2014-05-27 | 1665.27 |
| 2014-05-28 | 1665.33 |
| 2014-05-29 | 1670.00 |
| 2014-05-30 | 1664.33 |
| 2014-06-02 | 1664.49 |
| 2014-06-03 | 1657.69 |
| 2014-06-04 | 1665.02 |
| 2014-06-05 | 1688.20 |
| 2014-06-06 | 1708.62 |
| 2014-06-09 | 1712.39 |
| 2014-06-10 | 1703.76 |
| 2014-06-11 | 1698.60 |
| 2014-06-12 | 1684.78 |
| 2014-06-13 | 1686.31 |
| 2014-06-16 | 1680.71 |
| 2014-06-17 | 1680.55 |
| 2014-06-18 | 1688.92 |
| 2014-06-19 | 1681.86 |
| 2014-06-20 | 1676.29 |
| 2014-06-23 | 1669.62 |
| 2014-06-24 | 1656.15 |
| 2014-06-25 | 1664.23 |
| 2014-06-26 | 1693.92 |
| 2014-06-27 | 1696.33 |
| 2014-06-30 | 1708.58 |
| 2014-07-01 | 1723.86 |
| 2014-07-02 | 1721.18 |
| 2014-07-03 | 1736.68 |
| 2014-07-04 | . |
| 2014-07-07 | 1715.45 |
| 2014-07-08 | 1698.77 |
| 2014-07-09 | 1706.34 |
| 2014-07-10 | 1695.19 |
| 2014-07-11 | 1690.43 |
| 2014-07-14 | 1716.25 |
| 2014-07-15 | 1705.07 |
| 2014-07-16 | 1712.53 |
| 2014-07-17 | 1700.08 |
| 2014-07-18 | 1720.23 |
| 2014-07-21 | 1709.76 |
| 2014-07-22 | 1726.32 |
| 2014-07-23 | 1726.97 |
| 2014-07-24 | 1732.97 |
| 2014-07-25 | 1717.22 |
| 2014-07-28 | 1709.11 |
| 2014-07-29 | 1705.46 |
| 2014-07-30 | 1720.68 |
| 2014-07-31 | 1688.30 |
| 2014-08-01 | 1686.01 |
| 2014-08-04 | 1695.94 |
| 2014-08-05 | 1690.30 |
| 2014-08-06 | 1687.74 |
| 2014-08-07 | 1677.25 |
| 2014-08-08 | 1701.46 |
| 2014-08-11 | 1725.35 |
| 2014-08-12 | 1728.26 |
| 2014-08-13 | 1745.43 |
| 2014-08-14 | 1752.16 |
| 2014-08-15 | 1750.36 |
| 2014-08-18 | 1773.87 |
| 2014-08-19 | 1777.77 |
| 2014-08-20 | 1788.83 |
| 2014-08-21 | 1791.59 |
| 2014-08-22 | 1788.34 |
| 2014-08-25 | 1790.73 |
| 2014-08-26 | 1794.56 |
| 2014-08-27 | 1784.26 |
| 2014-08-28 | 1778.10 |
| 2014-08-29 | 1790.72 |
| 2014-09-01 | . |
| 2014-09-02 | 1801.12 |
| 2014-09-03 | 1794.65 |
| 2014-09-04 | 1791.88 |
| 2014-09-05 | 1797.26 |
| 2014-09-08 | 1795.64 |
| 2014-09-09 | 1769.78 |
| 2014-09-10 | 1778.71 |
| 2014-09-11 | 1792.92 |
| 2014-09-12 | 1790.20 |
| 2014-09-15 | 1788.48 |
| 2014-09-16 | 1793.33 |
| 2014-09-17 | 1794.04 |
| 2014-09-18 | 1802.59 |
| 2014-09-19 | 1787.58 |
| 2014-09-22 | 1764.58 |
| 2014-09-23 | 1746.18 |
| 2014-09-24 | 1757.45 |
| 2014-09-25 | 1741.08 |
| 2014-09-26 | 1740.57 |
| 2014-09-29 | 1747.66 |
| 2014-09-30 | 1755.76 |
| 2014-10-01 | 1730.79 |
| 2014-10-02 | 1729.94 |
| 2014-10-03 | 1760.42 |
| 2014-10-06 | 1757.47 |
| 2014-10-07 | 1726.23 |
| 2014-10-08 | 1762.75 |
| 2014-10-09 | 1726.38 |
| 2014-10-10 | 1703.36 |
| 2014-10-13 | 1678.87 |
| 2014-10-14 | 1691.42 |
| 2014-10-15 | 1692.39 |
| 2014-10-16 | 1687.37 |
| 2014-10-17 | 1714.41 |
| 2014-10-20 | 1723.90 |
| 2014-10-21 | 1771.59 |
| 2014-10-22 | 1759.93 |
| 2014-10-23 | 1781.40 |
| 2014-10-24 | 1799.95 |
| 2014-10-27 | 1791.72 |
| 2014-10-28 | 1826.26 |
| 2014-10-29 | 1817.46 |
| 2014-10-30 | 1848.79 |
| 2014-10-31 | 1869.83 |
| 2014-11-03 | 1864.06 |
| 2014-11-04 | 1854.27 |
| 2014-11-05 | 1869.15 |
| 2014-11-06 | 1874.53 |
| 2014-11-07 | 1893.68 |
| 2014-11-10 | 1897.08 |
| 2014-11-11 | 1887.91 |
| 2014-11-12 | 1903.35 |
| 2014-11-13 | 1887.34 |
| 2014-11-14 | 1891.60 |
| 2014-11-17 | 1885.75 |
| 2014-11-18 | 1889.04 |
| 2014-11-19 | 1883.63 |
| 2014-11-20 | 1889.39 |
| 2014-11-21 | 1898.61 |
| 2014-11-24 | 1912.58 |
| 2014-11-25 | 1905.58 |
| 2014-11-26 | 1907.00 |
| 2014-11-27 | . |
| 2014-11-28 | 1908.93 |
| 2014-12-01 | 1891.42 |
| 2014-12-02 | 1902.33 |
| 2014-12-03 | 1905.27 |
| 2014-12-04 | 1900.91 |
| 2014-12-05 | 1914.53 |
| 2014-12-08 | 1886.88 |
| 2014-12-09 | 1889.81 |
| 2014-12-10 | 1861.17 |
| 2014-12-11 | 1869.93 |
| 2014-12-12 | 1825.68 |
| 2014-12-15 | 1832.93 |
| 2014-12-16 | 1844.02 |
| 2014-12-17 | 1889.73 |
| 2014-12-18 | 1947.58 |
| 2014-12-19 | 1975.15 |
| 2014-12-22 | 1987.57 |
| 2014-12-23 | 1999.88 |
| 2014-12-24 | 2000.93 |
| 2014-12-25 | . |
| 2014-12-26 | 2008.67 |
| 2014-12-29 | 2006.87 |
| 2014-12-30 | 1998.20 |
| 2014-12-31 | 1975.75 |
| 2015-01-01 | . |
| 2015-01-02 | 1968.06 |
| 2015-01-05 | 1943.09 |
| 2015-01-06 | 1937.21 |
| 2015-01-07 | 1948.74 |
| 2015-01-08 | 1988.43 |
| 2015-01-09 | 1973.35 |
| 2015-01-12 | 1955.93 |
| 2015-01-13 | 1960.66 |
| 2015-01-14 | 1954.97 |
| 2015-01-15 | 1946.77 |
| 2015-01-16 | 1973.88 |
| 2015-01-19 | . |
| 2015-01-20 | 1980.31 |
| 2015-01-21 | 1988.28 |
| 2015-01-22 | 2017.48 |
| 2015-01-23 | 2028.40 |
| 2015-01-26 | 2028.74 |
| 2015-01-27 | 2017.00 |
| 2015-01-28 | 2009.10 |
| 2015-01-29 | 2029.25 |
| 2015-01-30 | 2005.76 |
| 2015-02-02 | 2026.26 |
| 2015-02-03 | 2052.31 |
| 2015-02-04 | 2049.45 |
| 2015-02-05 | 2105.94 |
| 2015-02-06 | 2106.87 |
| 2015-02-09 | 2083.26 |
| 2015-02-10 | 2104.29 |
| 2015-02-11 | 2110.64 |
| 2015-02-12 | 2143.92 |
| 2015-02-13 | 2135.40 |
| 2015-02-16 | . |
| 2015-02-17 | 2125.79 |
| 2015-02-18 | 2137.50 |
| 2015-02-19 | 2129.58 |
| 2015-02-20 | 2122.60 |
| 2015-02-23 | 2124.40 |
| 2015-02-24 | 2130.13 |
| 2015-02-25 | 2142.19 |
| 2015-02-26 | 2158.38 |
| 2015-02-27 | 2148.88 |
| 2015-03-02 | 2173.31 |
| 2015-03-03 | 2159.63 |
| 2015-03-04 | 2142.63 |
| 2015-03-05 | 2140.18 |
| 2015-03-06 | 2115.34 |
| 2015-03-09 | 2143.06 |
| 2015-03-10 | 2103.11 |
| 2015-03-11 | 2103.31 |
| 2015-03-12 | 2130.02 |
| 2015-03-13 | 2128.22 |
| 2015-03-16 | 2160.10 |
| 2015-03-17 | 2164.54 |
| 2015-03-18 | 2187.62 |
| 2015-03-19 | 2172.84 |
| 2015-03-20 | 2180.13 |
| 2015-03-23 | 2198.20 |
| 2015-03-24 | 2184.63 |
| 2015-03-25 | 2138.61 |
| 2015-03-26 | 2149.94 |
| 2015-03-27 | 2162.22 |
| 2015-03-30 | 2196.37 |
| 2015-03-31 | 2193.09 |
| 2015-04-01 | 2186.57 |
| 2015-04-02 | 2193.05 |
| 2015-04-03 | . |
| 2015-04-06 | 2214.45 |
| 2015-04-07 | 2197.91 |
| 2015-04-08 | 2208.29 |
| 2015-04-09 | 2211.38 |
| 2015-04-10 | 2235.49 |
| 2015-04-13 | 2214.73 |
| 2015-04-14 | 2224.38 |
| 2015-04-15 | 2230.11 |
| 2015-04-16 | 2215.68 |
| 2015-04-17 | 2181.36 |
| 2015-04-20 | 2202.31 |
| 2015-04-21 | 2201.92 |
| 2015-04-22 | 2200.33 |
| 2015-04-23 | 2224.92 |
| 2015-04-24 | 2212.23 |
| 2015-04-27 | 2194.53 |
| 2015-04-28 | 2199.99 |
| 2015-04-29 | 2185.01 |
| 2015-04-30 | 2160.87 |
| 2015-05-01 | 2190.44 |
| 2015-05-04 | 2196.34 |
| 2015-05-05 | 2179.73 |
| 2015-05-06 | 2169.93 |
| 2015-05-07 | 2179.08 |
| 2015-05-08 | 2194.44 |
| 2015-05-11 | 2201.95 |
| 2015-05-12 | 2202.33 |
| 2015-05-13 | 2214.80 |
| 2015-05-14 | 2246.57 |
| 2015-05-15 | 2251.11 |
| 2015-05-18 | 2265.77 |
| 2015-05-19 | 2270.01 |
| 2015-05-20 | 2271.14 |
| 2015-05-21 | 2262.03 |
| 2015-05-22 | 2254.64 |
| 2015-05-25 | . |
| 2015-05-26 | 2235.01 |
| 2015-05-27 | 2255.38 |
| 2015-05-28 | 2223.28 |
| 2015-05-29 | 2191.27 |
| 2015-06-01 | 2196.44 |
| 2015-06-02 | 2202.66 |
| 2015-06-03 | 2208.36 |
| 2015-06-04 | 2188.03 |
| 2015-06-05 | 2195.77 |
| 2015-06-08 | 2181.16 |
| 2015-06-09 | 2163.78 |
| 2015-06-10 | 2190.57 |
| 2015-06-11 | 2189.26 |
| 2015-06-12 | 2183.25 |
| 2015-06-15 | 2157.99 |
| 2015-06-16 | 2165.71 |
| 2015-06-17 | 2169.70 |
| 2015-06-18 | 2198.87 |
| 2015-06-19 | 2194.64 |
| 2015-06-22 | 2209.09 |
| 2015-06-23 | 2199.14 |
| 2015-06-24 | 2181.28 |
| 2015-06-25 | 2172.49 |
| 2015-06-26 | 2181.87 |
| 2015-06-29 | 2135.25 |
| 2015-06-30 | 2100.77 |
| 2015-07-01 | 2100.14 |
| 2015-07-02 | 2102.09 |
| 2015-07-03 | . |
| 2015-07-06 | 2104.18 |
| 2015-07-07 | 2107.16 |
| 2015-07-08 | 2069.02 |
| 2015-07-09 | 2076.13 |
| 2015-07-10 | 2101.36 |
| 2015-07-13 | 2114.18 |
| 2015-07-14 | 2116.73 |
| 2015-07-15 | 2109.53 |
| 2015-07-16 | 2129.57 |
| 2015-07-17 | 2118.53 |
| 2015-07-20 | 2121.75 |
| 2015-07-21 | 2103.20 |
| 2015-07-22 | 2099.83 |
| 2015-07-23 | 2056.66 |
| 2015-07-24 | 2029.34 |
| 2015-07-27 | 2013.62 |
| 2015-07-28 | 2041.74 |
| 2015-07-29 | 2076.56 |
| 2015-07-30 | 2063.74 |
| 2015-07-31 | 2064.43 |
| 2015-08-03 | 2052.96 |
| 2015-08-04 | 2062.45 |
| 2015-08-05 | 2065.00 |
| 2015-08-06 | 2033.48 |
| 2015-08-07 | 2016.33 |
| 2015-08-10 | 2040.98 |
| 2015-08-11 | 2026.36 |
| 2015-08-12 | 2023.62 |
| 2015-08-13 | 2011.27 |
| 2015-08-14 | 2021.94 |
| 2015-08-17 | 2036.43 |
| 2015-08-18 | 2027.25 |
| 2015-08-19 | 2009.75 |
| 2015-08-20 | 1986.94 |
| 2015-08-21 | 1946.99 |
| 2015-08-24 | 1881.47 |
| 2015-08-25 | 1888.44 |
| 2015-08-26 | 1947.95 |
| 2015-08-27 | 1990.35 |
| 2015-08-28 | 1983.04 |
| 2015-08-31 | 1972.16 |
| 2015-09-01 | 1917.10 |
| 2015-09-02 | 1950.96 |
| 2015-09-03 | 1966.45 |
| 2015-09-04 | 1931.22 |
| 2015-09-07 | . |
| 2015-09-08 | 1977.74 |
| 2015-09-09 | 1967.35 |
| 2015-09-10 | 1962.86 |
| 2015-09-11 | 1974.54 |
| 2015-09-14 | 1958.26 |
| 2015-09-15 | 1984.77 |
| 2015-09-16 | 2007.58 |
| 2015-09-17 | 1998.28 |
| 2015-09-18 | 1959.60 |
| 2015-09-21 | 1973.68 |
| 2015-09-22 | 1938.14 |
| 2015-09-23 | 1922.90 |
| 2015-09-24 | 1909.87 |
| 2015-09-25 | 1922.07 |
| 2015-09-28 | 1864.71 |
| 2015-09-29 | 1856.36 |
| 2015-09-30 | 1887.66 |
| 2015-10-01 | 1880.31 |
| 2015-10-02 | 1904.86 |
| 2015-10-05 | 1959.13 |
| 2015-10-06 | 1959.76 |
| 2015-10-07 | 2008.68 |
| 2015-10-08 | 2050.92 |
| 2015-10-09 | 2056.87 |
| 2015-10-12 | 2053.34 |
| 2015-10-13 | 2046.86 |
| 2015-10-14 | 2034.43 |
| 2015-10-15 | 2062.52 |
| 2015-10-16 | 2050.81 |
| 2015-10-19 | 2045.36 |
| 2015-10-20 | 2045.97 |
| 2015-10-21 | 2030.55 |
| 2015-10-22 | 2064.61 |
| 2015-10-23 | 2092.84 |
| 2015-10-26 | 2095.06 |
| 2015-10-27 | 2069.69 |
| 2015-10-28 | 2121.51 |
| 2015-10-29 | 2128.38 |
| 2015-10-30 | 2130.07 |
| 2015-11-02 | 2145.41 |
| 2015-11-03 | 2141.46 |
| 2015-11-04 | 2133.98 |
| 2015-11-05 | 2141.12 |
| 2015-11-06 | 2158.26 |
| 2015-11-09 | 2132.25 |
| 2015-11-10 | 2130.27 |
| 2015-11-11 | 2141.18 |
| 2015-11-12 | 2064.73 |
| 2015-11-13 | 2043.71 |
| 2015-11-16 | 2063.75 |
| 2015-11-17 | 2062.78 |
| 2015-11-18 | 2098.86 |
| 2015-11-19 | 2076.66 |
| 2015-11-20 | 2091.38 |
| 2015-11-23 | 2103.75 |
| 2015-11-24 | 2113.46 |
| 2015-11-25 | 2123.34 |
| 2015-11-26 | . |
| 2015-11-27 | 2125.56 |
| 2015-11-30 | 2133.69 |
| 2015-12-01 | 2151.84 |
| 2015-12-02 | 2133.41 |
| 2015-12-03 | 2098.88 |
| 2015-12-04 | 2124.50 |
| 2015-12-07 | 2082.32 |
| 2015-12-08 | 2068.55 |
| 2015-12-09 | 2066.27 |
| 2015-12-10 | 2072.84 |
| 2015-12-11 | 2020.52 |
| 2015-12-14 | 2017.64 |
| 2015-12-15 | 2036.88 |
| 2015-12-16 | 2065.95 |
| 2015-12-17 | 2025.94 |
| 2015-12-18 | 1995.98 |
| 2015-12-21 | 2020.01 |
| 2015-12-22 | 2046.46 |
| 2015-12-23 | 2078.84 |
| 2015-12-24 | 2075.96 |
| 2015-12-25 | . |
| 2015-12-28 | 2079.12 |
| 2015-12-29 | 2099.06 |
| 2015-12-30 | 2075.35 |
| 2015-12-31 | 2057.09 |
| 2016-01-01 | . |
| 2016-01-04 | 1999.65 |
| 2016-01-05 | 2007.04 |
| 2016-01-06 | 1977.50 |
| 2016-01-07 | 1921.65 |
| 2016-01-08 | 1891.63 |
| 2016-01-11 | 1888.10 |
| 2016-01-12 | 1906.60 |
| 2016-01-13 | 1855.36 |
| 2016-01-14 | 1877.40 |
| 2016-01-15 | 1834.10 |
| 2016-01-18 | . |
| 2016-01-19 | 1824.70 |
| 2016-01-20 | 1818.09 |
| 2016-01-21 | 1808.50 |
| 2016-01-22 | 1848.77 |
| 2016-01-25 | 1807.55 |
| 2016-01-26 | 1838.20 |
| 2016-01-27 | 1811.09 |
| 2016-01-28 | 1770.23 |
| 2016-01-29 | 1832.96 |
| 2016-02-01 | 1839.43 |
| 2016-02-02 | 1758.91 |
| 2016-02-03 | 1781.26 |
| 2016-02-04 | 1788.30 |
| 2016-02-05 | 1764.42 |
| 2016-02-08 | 1709.87 |
| 2016-02-09 | 1716.27 |
| 2016-02-10 | 1719.54 |
| 2016-02-11 | 1691.65 |
| 2016-02-12 | 1722.84 |
| 2016-02-15 | . |
| 2016-02-16 | 1858.04 |
| 2016-02-17 | 1877.24 |
| 2016-02-18 | 1882.59 |
| 2016-02-19 | 1890.62 |
| 2016-02-22 | 1915.22 |
| 2016-02-23 | 1900.15 |
| 2016-02-24 | 1903.91 |
| 2016-02-25 | 1916.81 |
| 2016-02-26 | 1947.59 |
| 2016-02-29 | 1941.47 |
| 2016-03-01 | 1964.71 |
| 2016-03-02 | 1977.67 |
| 2016-03-03 | 2000.04 |
| 2016-03-04 | 2017.31 |
| 2016-03-07 | 2030.38 |
| 2016-03-08 | 1999.52 |
| 2016-03-09 | 2004.74 |
| 2016-03-10 | 2002.56 |
| 2016-03-11 | 2034.38 |
| 2016-03-14 | 2033.35 |
| 2016-03-15 | 2013.50 |
| 2016-03-16 | 2041.82 |
| 2016-03-17 | 2059.55 |
| 2016-03-18 | 2063.60 |
| 2016-03-21 | 2074.45 |
| 2016-03-22 | 2071.77 |
| 2016-03-23 | 2030.84 |
| 2016-03-24 | 2034.23 |
| 2016-03-25 | . |
| 2016-03-28 | 2038.34 |
| 2016-03-29 | 2084.24 |
| 2016-03-30 | 2087.16 |
| 2016-03-31 | 2092.37 |
| 2016-04-01 | 2094.24 |
| 2016-04-04 | 2073.85 |
| 2016-04-05 | 2048.78 |
| 2016-04-06 | 2067.80 |
| 2016-04-07 | 2015.38 |
| 2016-04-08 | 2027.64 |
| 2016-04-11 | 2010.41 |
| 2016-04-12 | 2017.21 |
| 2016-04-13 | 2060.55 |
| 2016-04-14 | 2052.41 |
| 2016-04-15 | 2076.05 |
| 2016-04-18 | 2092.67 |
| 2016-04-19 | 2093.51 |
| 2016-04-20 | 2087.68 |
| 2016-04-21 | 2098.77 |
| 2016-04-22 | 2117.70 |
| 2016-04-25 | 2108.83 |
| 2016-04-26 | 2124.09 |
| 2016-04-27 | 2151.42 |
| 2016-04-28 | 2170.20 |
| 2016-04-29 | 2161.60 |
| 2016-05-02 | 2171.04 |
| 2016-05-03 | 2131.22 |
| 2016-05-04 | 2114.67 |
| 2016-05-05 | 2101.85 |
| 2016-05-06 | 2116.79 |
| 2016-05-09 | 2129.68 |
| 2016-05-10 | 2176.55 |
| 2016-05-11 | 2143.73 |
| 2016-05-12 | 2136.87 |
| 2016-05-13 | 2115.07 |
| 2016-05-16 | 2135.46 |
| 2016-05-17 | 2133.75 |
| 2016-05-18 | 2151.72 |
| 2016-05-19 | 2141.64 |
| 2016-05-20 | 2170.89 |
| 2016-05-23 | 2164.05 |
| 2016-05-24 | 2194.32 |
| 2016-05-25 | 2220.27 |
| 2016-05-26 | 2220.37 |
| 2016-05-27 | 2240.82 |
| 2016-05-30 | . |
| 2016-05-31 | 2251.82 |
| 2016-06-01 | 2259.13 |
| 2016-06-02 | 2269.40 |
| 2016-06-03 | 2263.30 |
| 2016-06-06 | 2292.45 |
| 2016-06-07 | 2297.44 |
| 2016-06-08 | 2312.70 |
| 2016-06-09 | 2310.40 |
| 2016-06-10 | 2261.00 |
| 2016-06-13 | 2230.20 |
| 2016-06-14 | 2231.37 |
| 2016-06-15 | 2227.70 |
| 2016-06-16 | 2216.02 |
| 2016-06-17 | 2207.27 |
| 2016-06-20 | 2243.76 |
| 2016-06-21 | 2242.17 |
| 2016-06-22 | 2238.47 |
| 2016-06-23 | 2292.65 |
| 2016-06-24 | 2190.25 |
| 2016-06-27 | 2098.13 |
| 2016-06-28 | 2134.93 |
| 2016-06-29 | 2199.63 |
| 2016-06-30 | 2262.63 |
| 2016-07-01 | 2258.01 |
| 2016-07-04 | . |
| 2016-07-05 | 2229.71 |
| 2016-07-06 | 2243.94 |
| 2016-07-07 | 2264.09 |
| 2016-07-08 | 2320.15 |
| 2016-07-11 | 2336.12 |
| 2016-07-12 | 2360.35 |
| 2016-07-13 | 2354.99 |
| 2016-07-14 | 2354.46 |
| 2016-07-15 | 2332.81 |
| 2016-07-18 | 2319.32 |
| 2016-07-19 | 2318.49 |
| 2016-07-20 | 2344.60 |
| 2016-07-21 | 2368.98 |
| 2016-07-22 | 2396.32 |
| 2016-07-25 | 2387.50 |
| 2016-07-26 | 2404.20 |
| 2016-07-27 | 2387.56 |
| 2016-07-28 | 2351.49 |
| 2016-07-29 | 2347.88 |
| 2016-08-01 | 2320.93 |
| 2016-08-02 | 2287.66 |
| 2016-08-03 | 2291.21 |
| 2016-08-04 | 2272.21 |
| 2016-08-05 | 2299.53 |
| 2016-08-08 | 2297.36 |
| 2016-08-09 | 2299.63 |
| 2016-08-10 | 2298.97 |
| 2016-08-11 | 2304.31 |
| 2016-08-12 | 2294.97 |
| 2016-08-15 | 2303.69 |
| 2016-08-16 | 2285.96 |
| 2016-08-17 | 2272.24 |
| 2016-08-18 | 2297.30 |
| 2016-08-19 | 2291.97 |
| 2016-08-22 | 2294.92 |
| 2016-08-23 | 2324.78 |
| 2016-08-24 | 2308.26 |
| 2016-08-25 | 2318.33 |
| 2016-08-26 | 2324.84 |
| 2016-08-29 | 2323.46 |
| 2016-08-30 | 2321.63 |
| 2016-08-31 | 2320.64 |
| 2016-09-01 | 2321.59 |
| 2016-09-02 | 2345.58 |
| 2016-09-05 | . |
| 2016-09-06 | 2352.68 |
| 2016-09-07 | 2370.96 |
| 2016-09-08 | 2361.67 |
| 2016-09-09 | 2265.76 |
| 2016-09-12 | 2296.32 |
| 2016-09-13 | 2247.90 |
| 2016-09-14 | 2252.56 |
| 2016-09-15 | 2276.54 |
| 2016-09-16 | 2245.41 |
| 2016-09-19 | 2270.74 |
| 2016-09-20 | 2258.30 |
| 2016-09-21 | 2286.13 |
| 2016-09-22 | 2306.73 |
| 2016-09-23 | 2296.13 |
| 2016-09-26 | 2275.42 |
| 2016-09-27 | 2287.44 |
| 2016-09-28 | 2310.55 |
| 2016-09-29 | 2288.12 |
| 2016-09-30 | 2308.39 |
#2016-10-03|2304.64
#2016-10-04|2290.56
#2016-10-05|2293.77
#2016-10-06|2306.90
#2016-10-07|2268.47
#2016-10-10|2285.67
#2016-10-11|2251.33
#2016-10-12|2260.23
#2016-10-13|2236.69
#2016-10-14|2221.09
#2016-10-17|2210.28
#2016-10-18|2224.72
#2016-10-19|2222.60
#2016-10-20|2229.12
#2016-10-21|2235.48
#2016-10-24|2243.62
#2016-10-25|2251.08
#2016-10-26|2239.76
#2016-10-27|2161.75
#2016-10-28|2149.35
#2016-10-31|2144.99
#2016-11-01|2111.64
#2016-11-02|2102.82
#2016-11-03|2118.78
#2016-11-04|2122.61
#2016-11-07|2170.03
#2016-11-08|2168.25
#2016-11-09|2205.36
#2016-11-10|2204.19
#2016-11-11|2229.10
#2016-11-14|2269.19
#2016-11-15|2282.45
#2016-11-16|2289.06
#2016-11-17|2304.56
#2016-11-18|2287.45
#2016-11-21|2317.83
#2016-11-22|2338.78
#2016-11-23|2368.55
#2016-11-24| .
#2016-11-25|2379.95
#2016-11-28|2352.53
#2016-11-29|2351.76
#2016-11-30|2343.28
#2016-12-01|2304.43
#2016-12-02|2323.98
#2016-12-05|2335.33
#2016-12-06|2356.99
#2016-12-07|2379.67
#2016-12-08|2391.15
#2016-12-09|2392.44
#2016-12-12|2368.17
#2016-12-13|2384.43
#2016-12-14|2358.12
#2016-12-15|2376.25
#2016-12-16|2365.85
#2016-12-19|2370.71
#2016-12-20|2383.85
#2016-12-21|2378.50
#2016-12-22|2358.21
#2016-12-23|2372.19
#2016-12-26| .
#2016-12-27|2378.17
#2016-12-28|2358.86
#2016-12-29|2363.40
#2016-12-30|2357.76
#2017-01-02| .
#2017-01-03|2375.76
#2017-01-04|2400.92
#2017-01-05|2409.56
#2017-01-06|2410.65
#2017-01-09|2390.42
#2017-01-10|2407.89
#2017-01-11|2420.64
#2017-01-12|2406.10
#2017-01-13|2425.18
#2017-01-16| .
#2017-01-17|2406.40
#2017-01-18|2429.17
#2017-01-19|2411.78
#2017-01-20|2421.97
#2017-01-23|2406.46
#2017-01-24|2445.50
#2017-01-25|2459.59
#2017-01-26|2501.77
#2017-01-27|2505.12
#2017-01-30|2481.68
#2017-01-31|2464.76
#2017-02-01|2482.52
#2017-02-02|2472.64
#2017-02-03|2506.79
#2017-02-06|2491.73
#2017-02-07|2494.01
#2017-02-08|2481.32
#2017-02-09|2503.21
#2017-02-10|2514.28
#2017-02-13|2521.10
#2017-02-14|2550.45
#2017-02-15|2562.20
#2017-02-16|2559.97
#2017-02-17|2553.01
#2017-02-20| .
#2017-02-21|2589.90
#2017-02-22|2581.67
#2017-02-23|2522.88
#2017-02-24|2548.00
#2017-02-27|2582.86
#2017-02-28|2557.67
#2017-03-01|2613.91
#2017-03-02|2585.82
#2017-03-03|2586.15
#2017-03-06|2576.52
#2017-03-07|2569.69
#2017-03-08|2560.10
#2017-03-09|2546.68
#2017-03-10|2550.60
#2017-03-13|2563.47
#2017-03-14|2546.44
#2017-03-15|2579.97
#2017-03-16|2576.68
#2017-03-17|2584.86
#2017-03-20|2583.73
#2017-03-21|2540.20
#2017-03-22|2545.31
#2017-03-23|2551.41
#2017-03-24|2554.76
#2017-03-27|2540.32
#2017-03-28|2563.17
#2017-03-29|2573.50
#2017-03-30|2578.19
#2017-03-31|2576.68
#2017-04-03|2551.88
#2017-04-04|2541.55
#2017-04-05|2528.00
#2017-04-06|2530.21
#2017-04-07|2517.55
#2017-04-10|2523.19
#2017-04-11|2536.12
#2017-04-12|2515.67
#2017-04-13|2499.68
#2017-04-14| .
#2017-04-17|2525.35
#2017-04-18|2535.19
#2017-04-19|2549.24
#2017-04-20|2576.33
#2017-04-21|2567.79
#2017-04-24|2597.00
#2017-04-25|2582.65
#2017-04-26|2620.49
#2017-04-27|2672.53
#2017-04-28|2673.57
#2017-05-01|2671.33
#2017-05-02|2669.32
#2017-05-03|2658.25
#2017-05-04|2684.68
#2017-05-05|2709.26
#2017-05-08|2715.73
#2017-05-09|2717.35
#2017-05-10|2722.56
#2017-05-11|2723.96
#2017-05-12|2720.14
#2017-05-15|2752.65
#2017-05-16|2752.51
#2017-05-17|2705.13
#2017-05-18|2717.38
#2017-05-19|2733.44
#2017-05-22|2784.98
#2017-05-23|2770.11
#2017-05-24|2793.15
#2017-05-25|2806.90
#2017-05-26|2803.71
#2017-05-29| .
#2017-05-30|2810.61
#2017-05-31|2827.63
#2017-06-01|2836.28
#2017-06-02|2832.73
#2017-06-05|2811.24
#2017-06-06|2789.94
#2017-06-07|2803.26
#2017-06-08|2812.37
#2017-06-09|2771.24
#2017-06-12|2781.44
#2017-06-13|2798.30
#2017-06-14|2808.73
#2017-06-15|2804.26
#2017-06-16|2732.82
#2017-06-19|2767.54
#2017-06-20|2749.88
#2017-06-21|2731.27
#2017-06-22|2747.89
#2017-06-23|2775.10
#2017-06-26|2787.00
#2017-06-27|2765.74
#2017-06-28|2803.54
#2017-06-29|2767.97
#2017-06-30|2768.04
#2017-07-03|2768.51
#2017-07-04| .
#2017-07-05|2782.60
#2017-07-06|2757.90
#2017-07-07|2800.57
#2017-07-10|2797.35
#2017-07-11|2810.85
#2017-07-12|2818.92
#2017-07-13|2814.64
#2017-07-14|2816.78
#2017-07-17|2799.17
#2017-07-18|2808.61
#2017-07-19|2843.86
#2017-07-20|2841.53
#2017-07-21|2844.77
#2017-07-24|2876.56
#2017-07-25|2899.89
#2017-07-26|2899.27
#2017-07-27|2879.30
#2017-07-28|2876.22
#2017-07-31|2890.23
#2017-08-01|2929.92
#2017-08-02|2914.20
#2017-08-03|2928.56
#2017-08-04|2929.18
#2017-08-07|2933.20
#2017-08-08|2927.75
#2017-08-09|2918.58
#2017-08-10|2894.01
#2017-08-11|2909.14
#2017-08-14|2946.68
#2017-08-15|2931.28
#2017-08-16|2946.95
#2017-08-17|2911.11
#2017-08-18|2900.04
#2017-08-21|2900.41
#2017-08-22|2940.91
#2017-08-23|2945.21
#2017-08-24|2945.24
#2017-08-25|2942.18
#2017-08-28|2932.29
#2017-08-29|2935.96
#2017-08-30|2950.34
#2017-08-31|2970.45
#2017-09-01|2983.72
#2017-09-04| .
#2017-09-05|2956.33
#2017-09-06|2963.53
#2017-09-07|2975.43
#2017-09-08|2942.30
#2017-09-11|2974.52
#2017-09-12|2995.79
#2017-09-13|2928.38
#2017-09-14|2914.47
#2017-09-15|2916.74
#2017-09-18|2921.05
#2017-09-19|2931.04
#2017-09-20|2966.89
#2017-09-21|2956.79
#2017-09-22|2984.10
#2017-09-25|2975.43
#2017-09-26|2974.97
#2017-09-27|3006.37
#2017-09-28|3018.42
#2017-09-29|3021.05
#2017-10-02|3044.16
#2017-10-03|3054.44
#2017-10-04|3053.53
#2017-10-05|3073.28
#2017-10-06|3076.57
#2017-10-09|3074.34
#2017-10-10|3082.59
#2017-10-11|3103.84
#2017-10-12|3120.57
#2017-10-13|3126.37
#2017-10-16|3120.91
#2017-10-17|3099.01
#2017-10-18|3110.36
#2017-10-19|3107.03
#2017-10-20|3126.40
#2017-10-23|3106.00
#2017-10-24|3115.64
#2017-10-25|3069.43
#2017-10-26|3061.24
#2017-10-27|3113.52
#2017-10-30|3074.40
#2017-10-31|3074.63
#2017-11-01|3084.72
#2017-11-02|3076.13
#2017-11-03|3077.75
#2017-11-06|3099.15
#2017-11-07|3088.28
#2017-11-08|3118.29
#2017-11-09|3078.95
#2017-11-10|3074.38
#2017-11-13|3062.02
#2017-11-14|3067.06
#2017-11-15|3050.53
#2017-11-16|3101.13
#2017-11-17|3114.77
#2017-11-20|3130.40
#2017-11-21|3154.63
#2017-11-22|3151.44
#2017-11-23| .
#2017-11-24|3156.36
#2017-11-27|3154.60
#2017-11-28|3181.02
#2017-11-29|3166.29
#2017-11-30|3202.67
#2017-12-01|3182.75
#2017-12-04|3172.28
#2017-12-05|3166.10
#2017-12-06|3168.31
#2017-12-07|3192.08
#2017-12-08|3206.12
#2017-12-11|3205.09
#2017-12-12|3197.26
#2017-12-13|3199.20
#2017-12-14|3179.70
#2017-12-15|3219.55
#2017-12-18|3261.51
#2017-12-19|3248.07
#2017-12-20|3257.90
#2017-12-21|3262.38
#2017-12-22|3257.18
#2017-12-25| .
#2017-12-26|3247.35
#2017-12-27|3248.68
#2017-12-28|3256.97
#2017-12-29|3244.41
#2018-01-01| .
#2018-01-02|3259.86
#2018-01-03|3280.65
#2018-01-04|3282.75
#2018-01-05|3304.33
#2018-01-08|3328.83
#2018-01-09|3324.36
#2018-01-10|3323.16
#2018-01-11|3409.80
#2018-01-12|3424.91
#2018-01-15| .
#2018-01-16|3403.21
#2018-01-17|3413.24
#2018-01-18|3445.39
#2018-01-19|3488.19
#2018-01-22|3523.02
#2018-01-23|3525.93
#2018-01-24|3522.89
#2018-01-25|3510.30
#2018-01-26|3547.27
#2018-01-29|3491.19
#2018-01-30|3479.33
#2018-01-31|3489.06
#2018-02-01|3476.50
#2018-02-02|3388.83
#2018-02-05|3296.65
#2018-02-06|3313.91
#2018-02-07|3334.13
#2018-02-08|3201.42
#2018-02-09|3211.87
#2018-02-12|3263.55
#2018-02-13|3230.82
#2018-02-14|3278.75
#2018-02-15|3318.62
#2018-02-16|3336.67
#2018-02-19| .
#2018-02-20|3353.50
#2018-02-21|3354.27
#2018-02-22|3370.72
#2018-02-23|3426.62
#2018-02-26|3431.54
#2018-02-27|3376.05
#2018-02-28|3354.85
#2018-03-01|3347.04
#2018-03-02|3374.41
#2018-03-05|3418.84
#2018-03-06|3432.05
#2018-03-07|3413.74
#2018-03-08|3424.15
#2018-03-09|3481.48
#2018-03-12|3461.88
#2018-03-13|3486.17
#2018-03-14|3469.09
#2018-03-15|3468.53
#2018-03-16|3505.51
#2018-03-19|3457.48
#2018-03-20|3501.34
#2018-03-21|3496.10
#2018-03-22|3398.24
#2018-03-23|3349.23
#2018-03-26|3415.84
#2018-03-27|3368.74
#2018-03-28|3349.01
#2018-03-29|3385.98
#2018-03-30| .
#2018-04-02|3305.61
#2018-04-03|3337.82
#2018-04-04|3368.40
#2018-04-05|3382.93
#2018-04-06|3330.74
#2018-04-09|3333.92
#2018-04-10|3384.93
#2018-04-11|3385.35
#2018-04-12|3421.09
#2018-04-13|3411.96
#2018-04-16|3453.66
#2018-04-17|3521.17
#2018-04-18|3539.52
#2018-04-19|3527.92
#2018-04-20|3598.09
#2018-04-23|3558.74
#2018-04-24|3580.55
#2018-04-25|3530.29
#2018-04-26|3546.80
#2018-04-27|3548.30
#2018-04-30|3539.32
#2018-05-01|3568.20
#2018-05-02|3506.91
#2018-05-03|3513.34
#2018-05-04|3515.04
#2018-05-07|3545.81
#2018-05-08|3560.02
#2018-05-09|3579.93
#2018-05-10|3589.46
#2018-05-11|3600.81
#2018-05-14|3561.03
#2018-05-15|3544.29
#2018-05-16|3535.66
#2018-05-17|3513.30
#2018-05-18|3525.29
#2018-05-21|3542.75
#2018-05-22|3499.60
#2018-05-23|3508.95
#2018-05-24|3513.02
#2018-05-25|3506.95
#2018-05-28| .
#2018-05-29|3517.38
#2018-05-30|3543.70
#2018-05-31|3563.57
#2018-06-01|3578.70
#2018-06-04|3610.02
#2018-06-05|3646.27
#2018-06-06|3694.81
#2018-06-07|3661.16
#2018-06-08|3675.50
#2018-06-11|3685.90
#2018-06-12|3707.71
#2018-06-13|3688.77
#2018-06-14|3704.18
#2018-06-15|3709.07
#2018-06-18|3723.56
#2018-06-19|3729.79
#2018-06-20|3741.38
#2018-06-21|3712.15
#2018-06-22|3687.03
#2018-06-25|3616.53
#2018-06-26|3645.23
#2018-06-27|3600.37
#2018-06-28|3621.63
#2018-06-29|3612.63
#2018-07-02|3654.32
#2018-07-03|3648.50
#2018-07-04| .
#2018-07-05|3677.38
#2018-07-06|3715.96
#2018-07-09|3747.13
#2018-07-10|3723.77
#2018-07-11|3734.95
#2018-07-12|3763.08
#2018-07-13|3757.89
#2018-07-16|3754.96
#2018-07-17|3760.78
#2018-07-18|3762.90
#2018-07-19|3768.14
#2018-07-20|3773.94
#2018-07-23|3779.27
#2018-07-24|3727.74
#2018-07-25|3785.32
#2018-07-26|3753.33
#2018-07-27|3689.95
#2018-07-30|3637.86
#2018-07-31|3699.40
#2018-08-01|3707.87
#2018-08-02|3736.46
#2018-08-03|3744.39
#2018-08-06|3750.66
#2018-08-07|3760.18
#2018-08-08|3757.33
#2018-08-09|3757.18
#2018-08-10|3758.66
#2018-08-13|3741.91
#2018-08-14|3762.86
#2018-08-15|3749.11
#2018-08-16|3764.38
#2018-08-17|3783.32
#2018-08-20|3786.07
#2018-08-21|3799.25
#2018-08-22|3799.62
#2018-08-23|3795.94
#2018-08-24|3807.68
#2018-08-27|3831.23
#2018-08-28|3826.24
#2018-08-29|3851.30
#2018-08-30|3833.27
#2018-08-31|3846.15
#2018-09-03| .
#2018-09-04|3862.07
#2018-09-05|3830.76
#2018-09-06|3811.83
#2018-09-07|3800.17
#2018-09-10|3818.75
#2018-09-11|3830.60
#2018-09-12|3825.51
#2018-09-13|3844.44
#2018-09-14|3849.92
#2018-09-17|3794.45
#2018-09-18|3809.78
#2018-09-19|3745.61
#2018-09-20|3792.72
#2018-09-21|3767.54
#2018-09-24|3721.82
#2018-09-25|3737.52
#2018-09-26|3738.38
#2018-09-27|3730.02
#2018-09-28|3722.65
#2018-10-01|3653.19
#2018-10-02|3593.13
#2018-10-03|3608.87
#2018-10-04|3561.42
#2018-10-05|3516.65
#2018-10-08|3488.38
#2018-10-09|3456.00
#2018-10-10|3354.67
#2018-10-11|3288.84
#2018-10-12|3329.24
#2018-10-15|3344.37
#2018-10-16|3464.29
#2018-10-17|3453.48
#2018-10-18|3416.59
#2018-10-19|3383.89
#2018-10-22|3368.91
#2018-10-23|3359.99
#2018-10-24|3290.03
#2018-10-25|3342.32
#2018-10-26|3312.56
#2018-10-29|3307.87
#2018-10-30|3344.67
#2018-10-31|3389.20
#2018-11-01|3362.79
#2018-11-02|3365.38
#2018-11-05|3362.65
#2018-11-06|3364.72
#2018-11-07|3351.05
#2018-11-08|3397.06
#2018-11-09|3379.31
#2018-11-12|3307.22
#2018-11-13|3329.23
#2018-11-14|3279.49
#2018-11-15|3338.23
#2018-11-16|3344.62
#2018-11-19|3258.14
#2018-11-20|3184.58
#2018-11-21|3246.63
#2018-11-22| .
#2018-11-23|3255.37
#2018-11-26|3283.70
#2018-11-27|3269.09
#2018-11-28|3360.26
#2018-11-29|3345.82
#2018-11-30|3359.66
#2018-12-03|3381.84
#2018-12-04|3266.54
#2018-12-05| .
#2018-12-06|3250.25
#2018-12-07|3168.05
#2018-12-10|3154.52
#2018-12-11|3173.60
#2018-12-12|3216.00
#2018-12-13|3193.01
#2018-12-14|3128.14
#2018-12-17|3006.58
#2018-12-18|2989.63
#2018-12-19|2953.03
#2018-12-20|2893.35
#2018-12-21|2792.33
#2018-12-24|2735.84
#2018-12-25| .
#2018-12-26|2854.95
#2018-12-27|2867.62
#2018-12-28|2863.15
#2018-12-31|2860.41
#2019-01-01| .
#2019-01-02|2893.16
#2019-01-03|2839.92
#2019-01-04|2960.73
#2019-01-07|2992.50
#2019-01-08|3048.82
#2019-01-09|3070.87
#2019-01-10|3091.30
#2019-01-11|3112.74
#2019-01-14|3096.95
#2019-01-15|3138.13
#2019-01-16|3153.30
#2019-01-17|3191.20
#2019-01-18|3236.51
#2019-01-21| .
#2019-01-22|3194.17
#2019-01-23|3180.63
#2019-01-24|3210.29
#2019-01-25|3274.91
#2019-01-28|3254.79
#2019-01-29|3296.89
#2019-01-30|3338.45
#2019-01-31|3289.79
#2019-02-01|3336.50
#2019-02-04|3387.25
#2019-02-05|3421.72
#2019-02-06|3420.46
#2019-02-07|3404.15
#2019-02-08|3438.84
#2019-02-11|3454.44
#2019-02-12|3508.07
#2019-02-13|3507.67
#2019-02-14|3511.54
#2019-02-15|3554.53
#2019-02-18| .
#2019-02-19|3578.13
#2019-02-20|3597.82
#2019-02-21|3593.07
#2019-02-22|3615.32
#2019-02-25|3617.43
#2019-02-26|3591.91
#2019-02-27|3571.71
#2019-02-28|3553.67
#2019-03-01|3586.91
#2019-03-04|3564.55
#2019-03-05|3548.21
#2019-03-06|3506.69
#2019-03-07|3471.90
#2019-03-08|3470.67
#2019-03-11|3552.73
#2019-03-12|3504.12
#2019-03-13|3514.01
#2019-03-14|3505.59
#2019-03-15|3518.21
#2019-03-18|3566.60
#2019-03-19|3547.43
#2019-03-20|3507.49
#2019-03-21|3562.73
#2019-03-22|3421.18
#2019-03-25|3409.27
#2019-03-26|3457.97
#2019-03-27|3442.67
#2019-03-28|3477.92
#2019-03-29|3501.96
#2019-04-01|3579.53
#2019-04-02|3576.93
#2019-04-03|3615.17
#2019-04-04|3620.83
#2019-04-05|3639.33
#2019-04-08|3640.28
#2019-04-09|3569.67
#2019-04-10|3615.58
#2019-04-11|3658.00
#2019-04-12|3674.37
#2019-04-15|3666.29
#2019-04-16|3677.33
#2019-04-17|3660.85
#2019-04-18|3727.92
#2019-04-19| .
#2019-04-22|3715.51
#2019-04-23|3768.95
#2019-04-24|3782.69
#2019-04-25|3691.45
#2019-04-26|3734.28
#2019-04-29|3764.37
#2019-04-30|3776.78
#2019-05-01|3741.62
#2019-05-02|3744.49
#2019-05-03|3796.26
#2019-05-06|3784.10
#2019-05-07|3728.16
#2019-05-08|3659.07
#2019-05-09|3683.90
#2019-05-10|3696.53
#2019-05-13|3564.03
#2019-05-14|3602.45
#2019-05-15|3634.42
#2019-05-16|3668.26
#2019-05-17|3627.43
#2019-05-20|3613.27
#2019-05-21|3685.11
#2019-05-22|3635.39
#2019-05-23|3586.17
#2019-05-24|3595.59
#2019-05-27| .
#2019-05-28|3581.43
#2019-05-29|3561.25
#2019-05-30|3560.37
#2019-05-31|3491.19
#2019-06-03|3536.44
#2019-06-04|3672.84
#2019-06-05|3674.99
#2019-06-06|3692.79
#2019-06-07|3738.82
#2019-06-10|3756.56
#2019-06-11|3743.57
#2019-06-12|3759.34
#2019-06-13|3793.79
#2019-06-14|3775.26
#2019-06-17|3754.07
#2019-06-18|3810.91
#2019-06-19|3802.54
#2019-06-20|3853.75
#2019-06-21|3826.44
#2019-06-24|3800.01
#2019-06-25|3771.61
#2019-06-26|3784.21
#2019-06-27|3818.89
#2019-06-28|3840.16
#2019-07-01|3884.55
#2019-07-02|3849.31
#2019-07-03|3913.66
#2019-07-04| .
#2019-07-05|3916.03
#2019-07-08|3888.40
#2019-07-09|3894.76
#2019-07-10|3886.94
#2019-07-11|3882.34
#2019-07-12|3951.77
#2019-07-15|3918.23
#2019-07-16|3955.70
#2019-07-17|3878.93
#2019-07-18|3814.32
#2019-07-19|3771.45
#2019-07-22|3749.28
#2019-07-23|3805.07
#2019-07-24|3881.18
#2019-07-25|3893.59
#2019-07-26|3913.04
#2019-07-29|3942.04
#2019-07-30|3901.18
#2019-07-31|3834.61
#2019-08-01|3767.64
#2019-08-02|3699.84
#2019-08-05|3565.27
#2019-08-06|3604.84
#2019-08-07|3602.17
#2019-08-08|3751.95
#2019-08-09|3664.57
#2019-08-12|3588.39
#2019-08-13|3583.55
#2019-08-14|3465.34
#2019-08-15|3486.17
#2019-08-16|3563.05
#2019-08-19|3606.78
#2019-08-20|3578.25
#2019-08-21|3616.21
#2019-08-22|3592.80
#2019-08-23|3485.82
#2019-08-26|3521.91
#2019-08-27|3484.72
#2019-08-28|3533.28
#2019-08-29|3604.71
#2019-08-30|3624.04
#2019-09-02| .
#2019-09-03|3597.34
#2019-09-04|3656.93
#2019-09-05|3734.67
#2019-09-06|3737.30
#2019-09-09|3771.67
#2019-09-10|3757.30
#2019-09-11|3792.04
#2019-09-12|3806.59
#2019-09-13|3806.25
#2019-09-16|3815.01
#2019-09-17|3839.59
#2019-09-18|3811.60
#2019-09-19|3816.24
#2019-09-20|3761.39
#2019-09-23|3777.21
#2019-09-24|3746.34
#2019-09-25|3813.63
#2019-09-26|3802.10
#2019-09-27|3749.57
#2019-09-30|3765.57
#2019-10-01|3712.79
#2019-10-02|3658.49
#2019-10-03|3672.25
#2019-10-04|3707.31
#2019-10-07|3698.59
#2019-10-08|3593.70
#2019-10-09|3638.51
#2019-10-10|3679.39
#2019-10-11|3744.58
#2019-10-14|3726.00
#2019-10-15|3782.35
#2019-10-16|3801.14
#2019-10-17|3846.29
#2019-10-18|3871.71
#2019-10-21|3876.03
#2019-10-22|3870.49
#2019-10-23|3868.74
#2019-10-24|3860.54
#2019-10-25|3868.21
#2019-10-28|3881.45
#2019-10-29|3980.06
#2019-10-30|3989.84
#2019-10-31|3948.19
#2019-11-01|4040.30
#2019-11-04|4088.00
#2019-11-05|4092.45
#2019-11-06|4123.72
#2019-11-07|4127.40
#2019-11-08|4178.66
#2019-11-11|4164.45
#2019-11-12|4139.29
#2019-11-13|4159.24
#2019-11-14|4203.64
#2019-11-15|4244.07
#2019-11-18|4239.32
#2019-11-19|4242.10
#2019-11-20|4207.11
#2019-11-21|4214.09
#2019-11-22|4220.06
#2019-11-25|4292.80
#2019-11-26|4332.50
#2019-11-27|4341.40
#2019-11-28|4341.40
#2019-11-29|4288.64
#2019-12-02|4242.04
#2019-12-03|4189.78
#2019-12-04|4237.77
#2019-12-05|4262.60
#2019-12-06|4273.88
#2019-12-09|4246.88
#2019-12-10|4225.47
#2019-12-11|4238.25
#2019-12-12|4267.33
#2019-12-13|4283.57
#2019-12-16|4273.85
#2019-12-17|4287.66
#2019-12-18|4289.50
#2019-12-19|4287.49
#2019-12-20|4320.08
#2019-12-23|4312.86
#2019-12-24|4304.73
#2019-12-25| .
#2019-12-26|4316.06
#2019-12-27|4303.11
#2019-12-30|4295.86
#2019-12-31|4297.81
#2020-01-01| .
#2020-01-02|4316.19
#2020-01-03|4290.05
#2020-01-06|4306.85
#2020-01-07|4285.65
#2020-01-08|4258.78
#2020-01-09|4289.43
#2020-01-10|4268.94
#2020-01-13|4293.20
#2020-01-14|4266.70
#2020-01-15|4274.30
#2020-01-16|4316.85
#2020-01-17|4320.50
#2020-01-20| .
#2020-01-21|4264.70
#2020-01-22|4265.65
#2020-01-23|4281.94
#2020-01-24|4226.50
#2020-01-27|4173.58
#2020-01-28|4249.46
#2020-01-29|4254.78
#2020-01-30|4204.78
#2020-01-31|4102.99
#2020-02-03|4158.76
#2020-02-04|4234.96
#2020-02-05|4301.78
#2020-02-06|4274.05
#2020-02-07|4218.79
#2020-02-10|4231.07
#2020-02-11|4261.93
#2020-02-12|4315.76
#2020-02-13|4328.37
#2020-02-14|4323.99
#2020-02-17| .
#2020-02-18|4309.77
#2020-02-19|4308.81
#2020-02-20|4290.56
#2020-02-21|4219.32
#2020-02-24|4100.51
#2020-02-25|3998.19
#2020-02-26|3976.23
#2020-02-27|3874.97
#2020-02-28|3822.52
#2020-03-02|3968.97
#2020-03-03|3846.39
#2020-03-04|3995.74
#2020-03-05|3821.42
#2020-03-06|3766.34
#2020-03-09|3448.15
#2020-03-10|3568.06
#2020-03-11|3421.58
#2020-03-12|3056.38
#2020-03-13|3206.99
#2020-03-16|2843.06
#2020-03-17|2908.13
#2020-03-18|2713.29
#2020-03-19|2732.21
#2020-03-20|2545.83
#2020-03-23|2488.34
#2020-03-24|2774.10
#2020-03-25|2893.70
#2020-03-26|3022.13
#2020-03-27|2932.86
#2020-03-30|3003.02
#2020-03-31|3041.33
#2020-04-01|2907.19
#2020-04-02|2941.06
#2020-04-03|2867.58
#2020-04-06|3087.75
#2020-04-07|3083.53
#2020-04-08|3190.21
#2020-04-09|3285.51
#2020-04-10|3285.51
#2020-04-13|3180.54
#2020-04-14|3342.39
#2020-04-15|3189.71
#2020-04-16|3167.18
#2020-04-17|3292.36
#2020-04-20|3211.49
#2020-04-21|3121.10
#2020-04-22|3174.21
#2020-04-23|3235.99
#2020-04-24|3270.11
#2020-04-27|3372.21
#2020-04-28|3414.00
#2020-04-29|3530.76
#2020-04-30|3451.27
#2020-05-01|3324.40
#2020-05-04|3312.35
#2020-05-05|3314.39
#2020-05-06|3251.45
#2020-05-07|3300.63
#2020-05-08|3365.05
#2020-05-11|3337.71
#2020-05-12|3228.56
#2020-05-13|3135.68
#2020-05-14|3178.01
#2020-05-15|3213.77
#2020-05-18|3410.05
#2020-05-19|3363.80
#2020-05-20|3411.20
#2020-05-21|3425.47
#2020-05-22|3449.59
#2020-05-25|3449.59
#2020-05-26|3569.91
#2020-05-27|3638.35
#2020-05-28|3610.89
#2020-05-29|3603.83
#2020-06-01|3700.69
#2020-06-02|3751.26
#2020-06-03|3816.97
#2020-06-04|3827.80
#2020-06-05|3933.87
#2020-06-08|3969.16
#2020-06-09|3906.98
#2020-06-10|3861.17
#2020-06-11|3606.63
#2020-06-12|3661.12
#2020-06-15|3688.44
#2020-06-16|3804.60
#2020-06-17|3783.94
#2020-06-18|3765.09
#2020-06-19|3718.92
#2020-06-22|3741.50
#2020-06-23|3747.84
#2020-06-24|3590.57
#2020-06-25|3635.40
#2020-06-26|3570.87
#2020-06-29|3660.26
#2020-06-30|3706.54
#2020-07-01|3697.43
#2020-07-02|3708.48
#2020-07-03| .
#2020-07-06|3705.81
#2020-07-07|3620.20
#2020-07-08|3645.92
#2020-07-09|3567.33
#2020-07-10|3620.45
#2020-07-13|3600.21
#2020-07-14|3647.36
#2020-07-15|3766.74
#2020-07-16|3749.03
#2020-07-17|3774.56
#2020-07-20|3756.75
#2020-07-21|3769.37
#2020-07-22|3818.30
#2020-07-23|3793.64
#2020-07-24|3757.75
#2020-07-27|3797.17
#2020-07-28|3738.37
#2020-07-29|3879.28
#2020-07-30|3895.55
#2020-07-31|3918.92
#2020-08-03|4291.01
#2020-08-04|4250.22
#2020-08-05|4314.52
#2020-08-06|4272.15
#2020-08-07|4335.51
#2020-08-10|4394.91
#2020-08-11|4350.74
#2020-08-12|4385.24
#2020-08-13|4377.81
#2020-08-14|4388.97
#2020-08-17|4361.85
#2020-08-18|4339.04
#2020-08-19|4348.09
#2020-08-20|4349.81
#2020-08-21|4330.35
#2020-08-24|4383.63
#2020-08-25|4360.00
#2020-08-26|4356.59
#2020-08-27|4391.72
#2020-08-28|4429.21
#2020-08-31|4335.78
#2020-09-01|4375.76
#2020-09-02|4406.43
#2020-09-03|4232.73
#2020-09-04|4213.18
#2020-09-07| .
#2020-09-08|4149.22
#2020-09-09|4233.34
#2020-09-10|4179.34
#2020-09-11|4197.35
#2020-09-14|4214.02
#2020-09-15|4212.88
#2020-09-16|4160.77
#2020-09-17|4143.69
#2020-09-18|4060.18
#2020-09-21|4023.10
#2020-09-22|4083.37
#2020-09-23|3971.03
#2020-09-24|3944.46
#2020-09-25|4016.75
#2020-09-28|4084.38
#2020-09-29|4070.79
#2020-09-30|4054.00
#2020-10-01|4087.73
#2020-10-02|4082.02
#2020-10-05|4132.17
#2020-10-06|4112.74
#2020-10-07|4169.17
#2020-10-08|4169.94
#2020-10-09|4200.36
#2020-10-12|4244.19
#2020-10-13|4211.97
#2020-10-14|4215.02
#2020-10-15|4224.72
#2020-10-16|4223.58
#2020-10-19|4151.90
#2020-10-20|4146.68
#2020-10-21|4115.80
#2020-10-22|4118.70
#2020-10-23|4146.67
#2020-10-26|4047.56
#2020-10-27|4022.40
#2020-10-28|3980.21
#2020-10-29|3978.12
#2020-10-30|4006.72
#2020-11-02|4039.88
#2020-11-03|4132.86
#2020-11-04|4337.73
#2020-11-05|4337.99
#2020-11-06|4331.03
#2020-11-09|4371.46
#2020-11-10|4363.31
#2020-11-11|4444.33
#2020-11-12|4408.25
#2020-11-13|4466.20
#2020-11-16|4482.40
#2020-11-17|4489.04
#2020-11-18|4469.17
#2020-11-19|4500.19
#2020-11-20|4495.21
#2020-11-23|4512.64
#2020-11-24|4507.70
#2020-11-25|4496.62
#2020-11-26|4496.62
#2020-11-27|4513.72
#2020-11-30|4463.80
#2020-12-01|4525.98
#2020-12-02|4493.27
#2020-12-03|4474.52
#2020-12-04|4552.57
#2020-12-07|4554.02
#2020-12-08|4585.61
#2020-12-09|4529.32
#2020-12-10|4551.17
#2020-12-11|4587.98
#2020-12-14|4611.19
#2020-12-15|4645.98
#2020-12-16|4672.36
#2020-12-17|4701.92
#2020-12-18|4706.22
#2020-12-21|4659.59
#2020-12-22|4671.23
#2020-12-23|4678.95
#2020-12-24|4688.72
#2020-12-25|4688.72
#2020-12-28|4658.76
#2020-12-29|4622.59
#2020-12-30|4613.72
#2020-12-31|4638.04
#2021-01-01|4638.04
#2021-01-04|4571.06
#2021-01-05|4573.51
#2021-01-06|4576.37
#2021-01-07|4628.88
#2021-01-08|4663.88
#2021-01-11|4628.33
#2021-01-12|4646.23
#2021-01-13|4600.17
#2021-01-14|4583.10
#2021-01-15|4575.15
#2021-01-18|4575.15
#2021-01-19|4614.77
#2021-01-20|4722.23
#2021-01-21|4670.18
#2021-01-22|4710.51
#2021-01-25|4758.71
#2021-01-26|4737.46
#2021-01-27|4529.35
#2021-01-28|4611.70
#2021-01-29|4350.03
#2021-02-01|4390.61
#2021-02-02|4484.14
#2021-02-03|4470.76
#2021-02-04|4589.20
#2021-02-05|4544.00
#2021-02-08|4578.14
#2021-02-09|4636.47
#2021-02-10|4597.21
#2021-02-11|4599.87
#2021-02-12|4597.22
#2021-02-15|4597.22
#2021-02-16|4558.43
#2021-02-17|4540.00
#2021-02-18|4551.75
#2021-02-19|4559.89
#2021-02-22|4482.38
#2021-02-23|4476.77
#2021-02-24|4530.37
#2021-02-25|4468.17
#2021-02-26|4457.08
#2021-03-01|4560.54
#2021-03-02|4514.12
#2021-03-03|4436.24
#2021-03-04|4324.48
#2021-03-05|4385.74
#2021-03-08|4356.94
#2021-03-09|4467.73
#2021-03-10|4490.87
#2021-03-11|4560.15
#2021-03-12|4550.16
#2021-03-15|4631.32
#2021-03-16|4606.22
#2021-03-17|4609.74
#2021-03-18|4517.61
#2021-03-19|4515.86
#2021-03-22|4571.70
#2021-03-23|4553.36
#2021-03-24|4546.96
#2021-03-25|4575.45
#2021-03-26|4657.75
#2021-03-29|4622.55
#2021-03-30|4608.32
#2021-03-31|4625.68
#2021-04-01|4724.86
#2021-04-02|4724.86
#2021-04-05|4783.99
#2021-04-06|4786.78
#2021-04-07|4742.55
#2021-04-08|4813.79
#2021-04-09|4844.54
#2021-04-12|4885.56
#2021-04-13|4874.95
#2021-04-14|4881.26
#2021-04-15|4933.79
#2021-04-16|4959.54
#2021-04-19|4938.34
#2021-04-20|4892.77
#2021-04-21|4922.79
#2021-04-22|4934.23
#2021-04-23|4977.94
#2021-04-26|4976.90
#2021-04-27|4948.32
#2021-04-28|4974.82
#2021-04-29|4983.54
#2021-04-30|4903.62
#2021-05-03|4886.03
#2021-05-04|4835.06
#2021-05-05|4766.22
#2021-05-06|4763.02
#2021-05-07|4761.88
#2021-05-10|4702.49
#2021-05-11|4622.89
#2021-05-12|4480.32
#2021-05-13|4585.92
#2021-05-14|4662.84
#2021-05-17|4646.68
#2021-05-18|4620.31
#2021-05-19|4585.43
#2021-05-20|4678.56
#2021-05-21|4666.57
#2021-05-24|4739.14
#2021-05-25|4748.02
#2021-05-26|4754.41
#2021-05-27|4748.60
#2021-05-28|4761.70
#2021-05-31|4761.70
#2021-06-01|4720.49
#2021-06-02|4715.77
#2021-06-03|4641.43
#2021-06-04|4697.81
#2021-06-07|4685.48
#2021-06-08|4713.36
#2021-06-09|4729.45
#2021-06-10|4767.67
#2021-06-11|4828.18
#2021-06-14|4822.25
#2021-06-15|4789.85
#2021-06-16|4755.74
#2021-06-17|4776.11
#2021-06-18|4748.28
#2021-06-21|4833.92
#2021-06-22|4848.76
#2021-06-23|4802.19
#2021-06-24|4825.76
#2021-06-25|4859.91
#2021-06-28|4815.03
#2021-06-29|4850.47
#2021-06-30|4785.90
#2021-07-01|4803.71
#2021-07-02|4841.86
#2021-07-05|4841.86
#2021-07-06|4871.80
#2021-07-07|4925.39
#2021-07-08|4884.47
#2021-07-09|4943.18
#2021-07-12|4913.18
#2021-07-13|4908.14
#2021-07-14|4921.97
#2021-07-15|4918.33
#2021-07-16|4938.12
#2021-07-19|4881.27
#2021-07-20|5002.78
#2021-07-21|5032.61
#2021-07-22|5058.53
#2021-07-23|5107.11
#2021-07-26|5063.48
#2021-07-27|5037.80
#2021-07-28|5057.44
#2021-07-29|5085.80
#2021-07-30|5041.28
#2021-08-02|5025.66
#2021-08-03|4958.86
#2021-08-04|4939.48
#2021-08-05|4922.28
#2021-08-06|4979.86
#2021-08-09|4942.76
#2021-08-10|4938.46
#2021-08-11|4972.43
#2021-08-12|4975.86
#2021-08-13|4958.92
#2021-08-16|4974.97
#2021-08-17|5012.44
#2021-08-18|4920.64
#2021-08-19|4940.33
#2021-08-20|4974.35
#2021-08-23|5006.34
#2021-08-24|5027.29
#2021-08-25|5034.61
#2021-08-26|4983.47
#2021-08-27|5072.23
#2021-08-30|5069.95
#2021-08-31|5094.64
#2021-09-01|5133.49
#2021-09-02|5183.05
#2021-09-03|5151.67
#2021-09-06|5151.67
#2021-09-07|5094.15
#2021-09-08|5105.01
#2021-09-09|5067.88
#2021-09-10|4998.47
#2021-09-13|4959.43
#2021-09-14|4950.27
#2021-09-15|5000.20
#2021-09-16|5017.75
#2021-09-17|4963.44
#2021-09-20|4927.11
#2021-09-21|4895.96
#2021-09-22|4919.37
#2021-09-23|4979.23
#2021-09-24|4992.17
#2021-09-27|4972.37
#2021-09-28|4846.65
#2021-09-29|4867.07
#2021-09-30|4846.24
#2021-10-01|4930.45
#2021-10-04|4871.74
#2021-10-05|4875.63
#2021-10-06|4884.82
#2021-10-07|4948.63
#2021-10-08|4908.57
#2021-10-11|4861.23
#2021-10-12|4893.80
#2021-10-13|4915.81
#2021-10-14|4997.31
#2021-10-15|4993.47
#2021-10-18|5019.37
#2021-10-19|5039.34
#2021-10-20|5024.32
#2021-10-21|5052.33
#2021-10-22|5047.50
#2021-10-25|5076.46
#2021-10-26|5067.06
#2021-10-27|4947.31
#2021-10-28|5001.71
#2021-10-29|5094.87
#2021-11-01|5135.25
#2021-11-02|5108.23
#2021-11-03|5079.84
#2021-11-04|5056.51
#2021-11-05|5028.78
#2021-11-08|5060.98
#2021-11-09|5097.36
#2021-11-10|4989.89
#2021-11-11|4990.79
#2021-11-12|5003.31
#2021-11-15|5013.73
#2021-11-16|5000.04
#2021-11-17|4949.51
#2021-11-18|4861.99
#2021-11-19|4916.58
#2021-11-22|4896.62
#2021-11-23|4860.50
#2021-11-24|4864.94
#2021-11-25|4864.94
#2021-11-26|4733.29
#2021-11-29|4796.66
#2021-11-30|4696.50
#2021-12-01|4670.43
#2021-12-02|4839.27
#2021-12-03|4772.80
#2021-12-06|4866.54
#2021-12-07|4900.75
#2021-12-08|4907.93
#2021-12-09|4825.41
#2021-12-10|4814.01
#2021-12-13|4846.97
#2021-12-14|4764.28
#2021-12-15|4784.93
#2021-12-16|4713.74
#2021-12-17|4750.80
#2021-12-20|4737.50
#2021-12-21|4838.91
#2021-12-22|4901.49
#2021-12-23|4928.31
#2021-12-24|4928.31
#2021-12-27|4986.51
#2021-12-28|4984.90
#2021-12-29|5014.43
#2021-12-30|4986.87
#2021-12-31|4960.09
#2022-01-03|5019.71
#2022-01-04|5039.52
#2022-01-05|4870.20
#2022-01-06|4906.85
#2022-01-07|4843.41
#2022-01-10|4856.38
#2022-01-11|4893.68
#2022-01-12|4880.60
#2022-01-13|4792.78
#2022-01-14|4788.90
#2022-01-17|4788.90
#2022-01-18|4741.50
#2022-01-19|4742.01
#2022-01-20|4697.32
#2022-01-21|4632.98
#2022-01-24|4753.60
#2022-01-25|4577.70
#2022-01-26|4524.07
#2022-01-27|4515.39
#2022-01-28|4688.81
#2022-01-31|4777.38
#2022-02-01|4797.31
#2022-02-02|4817.90
#2022-02-03|4730.78
#2022-02-04|4813.12
#2022-02-07|4769.20
#2022-02-08|4829.76
#2022-02-09|4907.63
#2022-02-10|4820.95
#2022-02-11|4721.43
#2022-02-14|4705.13
#2022-02-15|4751.54
#2022-02-16|4719.56
#2022-02-17|4669.53
#2022-02-18|4610.77
#2022-02-21|4610.77
#2022-02-22|4550.65
#2022-02-23|4419.94
#2022-02-24|4580.25
#2022-02-25|4652.23
#2022-02-28|4698.99
#2022-03-01|4694.38
#2022-03-02|4764.31
#2022-03-03|4721.59
#2022-03-04|4771.23
#2022-03-07|4660.42
#2022-03-08|4576.41
#2022-03-09|4685.58
#2022-03-10|4672.68
#2022-03-11|4580.08
#2022-03-14|4587.53
#2022-03-15|4682.70
#2022-03-16|4763.59
#2022-03-17|4791.12
#2022-03-18|4896.28
#2022-03-21|4845.60
#2022-03-22|4866.23
#2022-03-23|4753.97
#2022-03-24|4793.72
#2022-03-25|4773.12
#2022-03-28|4825.53
#2022-03-29|4926.74
#2022-03-30|4916.45
#2022-03-31|4832.16
#2022-04-01|4830.81
#2022-04-04|4831.18
#2022-04-05|4774.92
#2022-04-06|4713.71
#2022-04-07|4730.00
#2022-04-08|4714.20
#2022-04-11|4675.45
#2022-04-12|4667.90
#2022-04-13|4717.88
#2022-04-14|4678.19
#2022-04-15|4678.19
#2022-04-18|4623.91
#2022-04-19|4704.58
#2022-04-20|4741.18
#2022-04-21|4652.27
#2022-04-22|4571.32
#2022-04-25|4579.17
#2022-04-26|4440.58
#2022-04-27|4448.38
#2022-04-28|4499.07
#2022-04-29|4380.48
#2022-05-02|4366.76
#2022-05-03|4380.62
#2022-05-04|4541.63
#2022-05-05|4325.28
#2022-05-06|4282.31
#2022-05-09|4155.70
#2022-05-10|4221.10
#2022-05-11|4132.32
#2022-05-12|4131.99
#2022-05-13|4208.47
#2022-05-16|4229.97
#2022-05-17|4324.62
#2022-05-18|4161.02
#2022-05-19|4162.53
#2022-05-20|4209.30
#2022-05-23|4268.26
#2022-05-24|4276.40
#2022-05-25|4313.44
#2022-05-26|4396.57
#2022-05-27|4483.48
#2022-05-30|4483.48
#2022-05-31|4453.74
#2022-06-01|4424.63
#2022-06-02|4551.38
#2022-06-03|4520.65
#2022-06-06|4539.89
#2022-06-07|4598.12
#2022-06-08|4505.86
#2022-06-09|4449.91
#2022-06-10|4376.19
#2022-06-13|4218.56
#2022-06-14|4219.43
#2022-06-15|4314.04
#2022-06-16|4140.74
#2022-06-17|4190.95
#2022-06-20|4190.95
#2022-06-21|4290.26
#2022-06-22|4323.28
#2022-06-23|4421.75
#2022-06-24|4572.87
#2022-06-27|4580.48
#2022-06-28|4475.49
#2022-06-29|4507.48
#2022-06-30|4522.04
#2022-07-01|4616.61
#2022-07-04|4616.61
#2022-07-05|4612.72
#2022-07-06|4673.11
#2022-07-07|4725.90
#2022-07-08|4724.35
#2022-07-11|4691.02
#2022-07-12|4587.50
#2022-07-13|4565.59
#2022-07-14|4610.76
#2022-07-15|4678.81
#2022-07-18|4660.99
#2022-07-19|4788.93
#2022-07-20|4868.17
#2022-07-21|4926.71
#2022-07-22|4864.24
#2022-07-25|4876.01
#2022-07-26|4758.57
#2022-07-27|4826.48
#2022-07-28|4889.00
#2022-07-29|4913.81
#2022-08-01|4913.17
#2022-08-02|4928.26
#2022-08-03|5009.32
#2022-08-04|4972.43
#2022-08-05|5095.65
#2022-08-08|5116.37
#2022-08-09|5141.75
#2022-08-10|5229.08
#2022-08-11|5132.05
#2022-08-12|5200.73
#2022-08-15|5249.27
#2022-08-16|5248.94
#2022-08-17|5236.54
#2022-08-18|5227.10
#2022-08-19|5182.75
#2022-08-22|5090.53
#2022-08-23|5048.95
#2022-08-24|5057.90
#2022-08-25|5102.84
#2022-08-26|5010.08
#2022-08-29|4932.84
#2022-08-30|4908.99
#2022-08-31|4902.85
#2022-09-01|4880.56
#2022-09-02|4825.30
#2022-09-05|4825.30
#2022-09-06|4844.64
#2022-09-07|4924.61
#2022-09-08|4932.05
#2022-09-09|4989.71
#2022-09-12|5032.67
#2022-09-13|4906.41
#2022-09-14|4942.13
#2022-09-15|4867.90
#2022-09-16|4901.02
#2022-09-19|4911.48
#2022-09-20|4885.41
#2022-09-21|4867.79
#2022-09-22|4771.16
#2022-09-23|4705.58
#2022-09-26|4629.80
#2022-09-27|4596.89
#2022-09-28|4716.59
#2022-09-29|4645.62
#2022-09-30|4606.19
#2022-10-03|4727.30
#2022-10-04|4875.64
#2022-10-05|4887.24
#2022-10-06|4796.69
#2022-10-07|4674.17
#2022-10-10|4632.52
#2022-10-11|4626.21
#2022-10-12|4570.99
#2022-10-13|4649.03
#2022-10-14|4542.64
#2022-10-17|4672.66
#2022-10-18|4784.74
#2022-10-19|4675.55
#2022-10-20|4632.07
#2022-10-21|4702.28
#2022-10-24|4748.99
#2022-10-25|4836.07
#2022-10-26|4843.31
#2022-10-27|4831.71
#2022-10-28|4989.37
#2022-10-31|4993.99
#2022-11-01|4938.06
#2022-11-02|4778.75
#2022-11-03|4711.94
#2022-11-04|4657.63
#2022-11-07|4757.50
#2022-11-08|4806.75
#2022-11-09|4756.97
#2022-11-10|5200.97
#2022-11-11|5168.69
#2022-11-14|5171.18
#2022-11-15|5249.06
#2022-11-16|5221.10
#2022-11-17|5089.65
#2022-11-18|5090.60
#2022-11-21|5103.31
#2022-11-22|5124.07
#2022-11-23|5146.44
#2022-11-24|5146.44
#2022-11-25|5194.86
#2022-11-28|5147.55
#2022-11-29|5123.93
#2022-11-30|5283.08
#2022-12-01|5280.14
#2022-12-02|5271.11
#2022-12-05|5164.72
#2022-12-06|5106.03
#2022-12-07|5083.88
#2022-12-08|5132.78
#2022-12-09|5073.83
#2022-12-12|5124.73
#2022-12-13|5144.93
#2022-12-14|5115.06
#2022-12-15|4966.00
#2022-12-16|4926.19
#2022-12-19|4874.09
#2022-12-20|4884.37
#2022-12-21|4990.27
#2022-12-22|4937.81
#2022-12-23|4967.74
#2022-12-26|4967.74
#2022-12-27|4956.86
#2022-12-28|4903.23
#2022-12-29|4988.29
#2022-12-30|4949.98
#2023-01-02|4949.98
#2023-01-03|4997.45
#2023-01-04|5055.95
#2023-01-05|4936.05
#2023-01-06|5006.04
#2023-01-09|4956.14
#2023-01-10|4991.85
#2023-01-11|5063.68
#2023-01-12|5054.34
#2023-01-13|5106.06
#2023-01-16|5106.06
#2023-01-17|5133.48
#2023-01-18|5042.31
#2023-01-19|4994.58
#2023-01-20|5133.62
#2023-01-23|5190.03
#2023-01-24|5156.32
#2023-01-25|5152.43
#2023-01-26|5206.04
#2023-01-27|5185.18
#2023-01-30|5115.36
#2023-01-31|5226.96
#2023-02-01|5339.51
#2023-02-02|5415.07
#2023-02-03|5344.52
#2023-02-06|5290.30
#2023-02-07|5351.54
#2023-02-08|5310.03
#2023-02-09|5265.56
#2023-02-10|5282.03
#2023-02-13|5320.39
#2023-02-14|5280.59
#2023-02-15|5357.84
#2023-02-16|5320.31
#2023-02-17|5304.17
#2023-02-20|5304.17
#2023-02-21|5218.48
#2023-02-22|5217.88
#2023-02-23|5255.75
#2023-02-24|5190.63
#2023-02-27|5187.71
#2023-02-28|5174.39
#2023-03-01|5169.38
#2023-03-02|5192.70
#2023-03-03|5245.69
#2023-03-06|5219.73
#2023-03-07|5169.59
#2023-03-08|5137.27
#2023-03-09|5077.47
#2023-03-10|4988.88
#2023-03-13|4949.07
#2023-03-14|5038.77
#2023-03-15|4945.27
#2023-03-16|4980.69
#2023-03-17|4876.72
#2023-03-20|4952.42
#2023-03-21|5027.26
#2023-03-22|4928.67
#2023-03-23|4917.05
#2023-03-24|4959.96
#2023-03-27|4980.82
#2023-03-28|4962.06
#2023-03-29|5069.87
#2023-03-30|5098.91
#2023-03-31|5153.46
#2023-04-03|5120.06
#2023-04-04|5082.27
#2023-04-05|5023.65
#2023-04-06|5049.66
#2023-04-07|5049.66
#2023-04-10|5098.56
#2023-04-11|5113.50
#2023-04-12|5125.79
#2023-04-13|5214.63
#2023-04-14|5195.69
#2023-04-17|5193.52
#2023-04-18|5190.82
#2023-04-19|5184.00
#2023-04-20|5204.07
#2023-04-21|5232.23
#2023-04-24|5183.10
#2023-04-25|5113.89
#2023-04-26|5104.33
#2023-04-27|5240.24
#2023-04-28|5276.19
#2023-05-01|5310.59
#2023-05-02|5218.22
#2023-05-03|5209.56
#2023-05-04|5104.25
#2023-05-05|5102.49
#2023-05-08|5069.99
#2023-05-09|5084.06
#2023-05-10|5093.23
#2023-05-11|5046.01
#2023-05-12|5047.75
#2023-05-15|5097.84
#2023-05-16|5076.24
#2023-05-17|5128.93
#2023-05-18|5191.02
#2023-05-19|5176.99
#2023-05-22|5238.52
#2023-05-23|5205.79
#2023-05-24|5169.52
#2023-05-25|5132.46
#2023-05-26|5248.19
#2023-05-29|5248.19
#2023-05-30|5240.11
#2023-05-31|5221.76
#2023-06-01|5257.43
#2023-06-02|5379.26
#2023-06-05|5345.87
#2023-06-06|5401.80
#2023-06-07|5339.99
#2023-06-08|5356.71
#2023-06-09|5374.82
#2023-06-12|5446.51
#2023-06-13|5498.46
#2023-06-14|5450.77
#2023-06-15|5499.56
#2023-06-16|5482.44
#2023-06-19|5482.44
#2023-06-20|5467.63
#2023-06-21|5421.32
#2023-06-22|5422.52
#2023-06-23|5338.09
#2023-06-26|5351.07
#2023-06-27|5400.02
#2023-06-28|5409.08
#2023-06-29|5477.55
#2023-06-30|5539.90
#2023-07-03|5522.54
#2023-07-04|5522.54
#2023-07-05|5530.04
#2023-07-06|5491.02
#2023-07-07|5519.22
#2023-07-10|5591.78
#2023-07-11|5687.00
#2023-07-12|5663.88
#2023-07-13|5712.14
#2023-07-14|5743.98
#2023-07-17|5778.54
#2023-07-18|5838.02
#2023-07-19|5841.37
#2023-07-20|5825.29
#2023-07-21|5831.28
#2023-07-24|5796.96
#2023-07-25|5866.03
#2023-07-26|5869.36
#2023-07-27|5716.73
#2023-07-28|5768.13
#2023-07-31|5792.96
#2023-08-01|5816.60
#2023-08-02|5782.22
#2023-08-03|5823.47
#2023-08-04|5766.75
#2023-08-07|5828.68
#2023-08-08|5817.16
#2023-08-09|5818.96
#2023-08-10|5865.75
#2023-08-11|5869.21
#2023-08-14|5926.15
#2023-08-15|5879.64
#2023-08-16|5821.07
#2023-08-17|5713.61
#2023-08-18|5718.77
#2023-08-21|5738.45
#2023-08-22|5730.05
#2023-08-23|5805.67
#2023-08-24|5758.47
#2023-08-25|5799.38
#2023-08-28|5843.70
#2023-08-29|5911.91
#2023-08-30|5937.09
#2023-08-31|5922.91
#2023-09-01|5934.10
#2023-09-04|5934.10
#2023-09-05|5874.78
#2023-09-06|5906.65
#2023-09-07|5869.22
#2023-09-08|5833.36
#2023-09-11|5854.22
#2023-09-12|5834.85
#2023-09-13|5839.16
#2023-09-14|5914.45
#2023-09-15|5838.86
#2023-09-18|5812.24
#2023-09-19|5789.48
#2023-09-20|5775.92
#2023-09-21|5625.67
#2023-09-22|5614.74
#2023-09-25|5627.42
#2023-09-26|5566.65
#2023-09-27|5671.67
#2023-09-28|5676.53
#2023-09-29|5670.23
#2023-10-02|5677.52
#2023-10-03|5648.11
#2023-10-04|5721.71
#2023-10-05|5755.21
#2023-10-06|5865.23
#2023-10-09|5952.30
#2023-10-10|5975.15
#2023-10-11|6012.92
#2023-10-12|5905.78
#2023-10-13|5876.74
#2023-10-16|5923.93
#2023-10-17|5945.02
#2023-10-18|5789.45
#2023-10-19|5746.02
#2023-10-20|5670.81
#2023-10-23|5624.70
#2023-10-24|5358.59
#2023-10-25|5251.46
#2023-10-26|5313.44
#2023-10-27|5208.72
#2023-10-30|5211.54
#2023-10-31|5275.28
#2023-11-01|5236.31
#2023-11-02|5364.99
#2023-11-03|5331.84
#2023-11-06|5331.84
#2023-11-07|5372.73
#2023-11-08|5390.76
#2023-11-09|5365.98
#2023-11-10|5417.19
#2023-11-13|5407.59
#2023-11-14|5577.26
#2023-11-15|5576.94
#2023-11-16|5512.96
#2023-11-17|5576.61
#2023-11-20|5637.11
#2023-11-21|5472.69
#2023-11-22|5471.54
#2023-11-23|5471.54
#2023-11-24|5476.09
#2023-11-27|5426.31
#2023-11-28|5441.57
#2023-11-29|5467.75
#2023-11-30|5503.41
#2023-12-01|5619.13
#2023-12-04|5665.93
#2023-12-05|5563.19
#2023-12-06|5586.94
#2023-12-07|5581.07
#2023-12-08|5566.19
#2023-12-11|5611.40
#2023-12-12|5645.86
#2023-12-13|5761.99
#2023-12-14|5732.09
#2023-12-15|5666.36
#2023-12-18|5675.67
#2023-12-19|5707.01
#2023-12-20|5595.68
#2023-12-21|5664.20
#2023-12-22|5684.73
#2023-12-25|5684.73
#2023-12-26|5711.14
#2023-12-27|5739.92
#2023-12-28|5736.87
#2023-12-29|5725.93
#2024-01-01|5725.93
#2024-01-02|5650.76
#2024-01-03|5541.62
#2024-01-04|5530.46
#2024-01-05|5537.96
#2024-01-08|5664.34
#2024-01-09|5663.69
#2024-01-10|5685.32
#2024-01-11|5668.09
#2024-01-12|5736.99
#2024-01-15|5736.99
#2024-01-16|5719.02
#2024-01-17|5683.94
#2024-01-18|5694.54
#2024-01-19|5717.22
#2024-01-22|5791.61
#2024-01-23|5808.09
#2024-01-24|5790.32
#2024-01-25|5792.00
#2024-01-26|5972.43
#2024-01-29|6006.93
#2024-01-30|5990.23
#2024-01-31|5889.96
#2024-02-01|5965.33
#2024-02-02|5955.01
#2024-02-05|5894.80
#2024-02-06|5985.55
#2024-02-07|6036.52
#2024-02-08|6059.95
#2024-02-09|6117.05
#2024-02-12|6152.45
#2024-02-13|6095.71
#2024-02-14|6226.64
#2024-02-15|6273.60
#2024-02-16|6283.71
#2024-02-19|6283.71
#2024-02-20|6230.67
#2024-02-21|6202.76
#2024-02-22|6357.10
#2024-02-23|6407.25
#2024-02-26|6371.76
#2024-02-27|6360.63
#2024-02-28|6329.87
#2024-02-29|6325.58
#2024-03-01|6341.02
#2024-03-04|6380.39
#2024-03-05|6305.88
#2024-03-06|6352.21
#2024-03-07|6374.23
#2024-03-08|6345.28
#2024-03-11|6327.30
#2024-03-12|6376.77
#2024-03-13|6366.89
#2024-03-14|6310.97
#2024-03-15|6285.63
#2024-03-18|6304.42
#2024-03-19|6360.66
#2024-03-20|6395.89
#2024-03-21|6441.32
#2024-03-22|6396.92
#2024-03-25|6363.28
#2024-03-26|6382.23
#2024-03-27|6436.53
#2024-03-28|6470.64
#2024-03-29|6470.64
#2024-04-01|6414.93
#2024-04-02|6338.92
#2024-04-03|6351.71
#2024-04-04|6286.07
#2024-04-05|6302.80
#2024-04-08|6318.04
#2024-04-09|6323.66
#2024-04-10|6208.10
#2024-04-11|6231.07
#2024-04-12|6156.52
#2024-04-15|6075.18
#2024-04-16|6038.65
#2024-04-17|5985.33
#2024-04-18|5950.68
#2024-04-19|5989.68
#2024-04-22|6029.04
#2024-04-23|6102.33
#2024-04-24|6053.85
#2024-04-25|6155.72
#2024-04-26|6105.14
#2024-04-29|6169.64
#2024-04-30|6073.85
#2024-05-01|6078.44
#2024-05-02|6108.00
#2024-05-03|6242.71
#2024-05-06|6397.91
#2024-05-07|6285.47
#2024-05-08|6219.81
#2024-05-09|6252.52
#2024-05-10|6287.20
#2024-05-13|6257.39
#2024-05-14|6224.56
#2024-05-15|6299.34
#2024-05-16|6289.71
#2024-05-17|6258.58
#2024-05-20|6299.23
#2024-05-21|6281.00
#2024-05-22|6276.47
#2024-05-23|6200.71
#2024-05-24|6282.70
#2024-05-27|6282.70
#2024-05-28|6164.19
#2024-05-29|6071.86
#2024-05-30|6041.21
#2024-05-31|6062.63
#2024-06-03|6011.91
#2024-06-04|6057.97
#2024-06-05|6087.75
#2024-06-06|6084.80
#2024-06-07|6049.99
#2024-06-10|6062.46
#2024-06-11|6038.48
#2024-06-12|6113.40
#2024-06-13|6030.75
#2024-06-14|5977.29
#2024-06-17|6027.32
#2024-06-18|6025.40
#2024-06-19|6025.40
#2024-06-20|6084.44
#2024-06-21|6104.11
#2024-06-24|6172.53
#2024-06-25|6135.41
#2024-06-26|6083.48
#2024-06-27|6113.76
#2024-06-28|6081.39
#2024-07-01|6002.03
#2024-07-02|6037.87
#2024-07-03|6099.96
#2024-07-04|6099.96
#2024-07-05|6058.95
#2024-07-08|6084.89
#2024-07-09|6068.58
#2024-07-10|6106.36
#2024-07-11|6234.57
#2024-07-12|6319.13
#2024-07-15|6384.10
#2024-07-16|6519.58
#2024-07-17|6436.81
#2024-07-18|6371.44
#2024-07-19|6350.62
#2024-07-22|6448.68
#2024-07-23|6489.81
#2024-07-24|6285.49
#2024-07-25|6435.55
#2024-07-26|6359.58
#2024-07-29|6407.74
#2024-07-30|6401.17
#2024-07-31|6438.34
#2024-08-01|6356.45
#2024-08-02|6321.57
#2024-08-05|6228.41
#2024-08-06|6236.90
#2024-08-07|6191.71
#2024-08-08|6333.12
#2024-08-09|6372.09
#2024-08-12|6330.51
#2024-08-13|6426.30
#2024-08-14|6512.68
#2024-08-15|6599.29
#2024-08-16|6598.68
#2024-08-19|6627.01
#2024-08-20|6632.40
#2024-08-21|6704.57
#2024-08-22|6734.54
#2024-08-23|6804.30
#2024-08-26|6816.42
#2024-08-27|6825.42
#2024-08-28|6794.69
#2024-08-29|6842.52
#2024-08-30|6885.99
#2024-09-02|6885.99
#2024-09-03|6754.30
#2024-09-04|6764.98
#2024-09-05|6691.27
#2024-09-06|6583.47
#2024-09-09|6665.28
#2024-09-10|6655.41
#2024-09-11|6644.25
#2024-09-12|6709.18
#2024-09-13|6819.87
#2024-09-16|6852.67
#2024-09-17|6808.89
#2024-09-18|6820.19
#2024-09-19|6979.61
#2024-09-20|6981.00
#2024-09-23|7005.59
#2024-09-24|7052.94
#2024-09-25|7042.62
#2024-09-26|7071.53
#2024-09-27|7084.05
#2024-09-30|7223.06
#2024-10-01|7133.40
#2024-10-02|7197.71
#2024-10-03|7254.08
#2024-10-04|7255.25
#2024-10-07|7216.34
#2024-10-08|7199.57
#2024-10-09|7228.06
#2024-10-10|7159.06
#2024-10-11|7236.15
#2024-10-14|7324.95
#2024-10-15|7338.46
#2024-10-16|7396.39
#2024-10-17|7416.54
#2024-10-18|7452.77
#2024-10-21|7423.38
#2024-10-22|7375.77
#2024-10-23|7432.90
#2024-10-24|7366.23
#2024-10-25|7467.40
#2024-10-28|7536.36
#2024-10-29|7515.25
#2024-10-30|7507.38
#2024-10-31|7443.40
#2024-11-01|7440.98
#2024-11-04|7444.73
#2024-11-05|7549.96
#2024-11-06|7711.68
#2024-11-07|7666.59
#2024-11-08|7796.15
#2024-11-11|7793.89
#2024-11-12|7687.36
#2024-11-13|7581.92
#2024-11-14|7131.42
#2024-11-15|6951.65
#2024-11-18|6851.43
#2024-11-19|6728.80
#2024-11-20|6793.73
#2024-11-21|6978.61
#2024-11-22|7025.57
#2024-11-25|7121.77
#2024-11-26|7123.93
#2024-11-27|7107.84
#2024-11-28|7107.84
#2024-11-29|7120.32
#2024-12-02|7060.42
#2024-12-03|7028.39
#2024-12-04|7033.93
#2024-12-05|6916.55
#2024-12-06|6982.34
#2024-12-09|6870.57
#2024-12-10|6868.34
#2024-12-11|6832.69
#2024-12-12|6839.18
#2024-12-13|6793.35
#2024-12-16|6865.36
#2024-12-17|6768.04
#2024-12-18|6550.41
#2024-12-19|6519.03
#2024-12-20|6618.63
#2024-12-23|6601.50
#2024-12-24|6630.45
#2024-12-25|6630.45
#2024-12-26|6631.39
#2024-12-27|6577.09
#2024-12-30|6532.40
#2024-12-31|6526.50
#2025-01-01|6526.50
#2025-01-02|6483.79
#2025-01-03|6579.49
#2025-01-06|6562.41
#2025-01-07|6472.05
#2025-01-08|6480.86
#2025-01-09|6480.86
#2025-01-10|6430.42
#2025-01-13|6521.62
#2025-01-14|6594.09
#2025-01-15|6717.36
#2025-01-16|6748.85
#2025-01-17|6747.92
#2025-01-20|6747.92
#2025-01-21|6892.42
#2025-01-22|6886.92
#2025-01-23|6802.91
#2025-01-24|6759.33
#2025-01-27|6798.54
#2025-01-28|6723.43
#2025-01-29|6638.39
#2025-01-30|6757.43
#2025-01-31|6773.69
#2025-02-03|6692.57
#2025-02-04|6709.67
#2025-02-05|6661.86
#2025-02-06|6671.67
#2025-02-07|6616.74
#2025-02-10|6635.01
#2025-02-11|6533.18
#2025-02-12|6469.97
#2025-02-13|6562.13
#2025-02-14|6524.28
#2025-02-17|6524.28
#2025-02-18|6539.07
#2025-02-19|6487.55
#2025-02-20|6294.67
#2025-02-21|6201.74
#2025-02-24|6235.11
#2025-02-25|6280.56
#2025-02-26|6246.41
#2025-02-27|6132.04
#2025-02-28|6129.62
#2025-03-03|5986.24
#2025-03-04|5951.96
#2025-03-05|6078.91
#2025-03-06|5939.16
#2025-03-07|6068.11
#2025-03-10|5846.98
#2025-03-11|5794.34
#2025-03-12|5836.60
#2025-03-13|5729.03
#2025-03-14|5827.61
#2025-03-17|5970.06
#2025-03-18|5932.70
#2025-03-19|5953.60
#2025-03-20|5802.38
#2025-03-21|5803.34
#2025-03-24|5896.20
#2025-03-25|5922.93
#2025-03-26|5886.04
#2025-03-27|5850.32
#2025-03-28|5747.56
#2025-03-31|5763.29
#2025-04-01|5838.17
#2025-04-02|5962.71
#2025-04-03|5626.62
#2025-04-04|5355.52
#2025-04-07|5311.81
#2025-04-08|5242.98
#2025-04-09|5681.83
#2025-04-10|5456.73
#2025-04-11|5501.09
#2025-04-14|5608.12
#2025-04-15|5597.19
#2025-04-16|5552.46
#2025-04-17|5560.09
#2025-04-18|5560.09
#2025-04-21|5439.02
#2025-04-22|5610.04
#2025-04-23|5678.88
#2025-04-24|5864.10
#2025-04-25|5857.81
#2025-04-28|5848.98
#2025-04-29|5908.06
#2025-04-30|5986.67
#2025-05-01|5962.15
#2025-05-02|6008.70
#2025-05-05|5990.62
#2025-05-06|5950.33
#2025-05-07|5943.64
#2025-05-08|5947.18
#2025-05-09|5949.43
#2025-05-12|6156.19
#2025-05-13|6139.43
#2025-05-14|6092.11
#2025-05-15|6189.27
#2025-05-16|6240.25
#2025-05-19|6241.48
#2025-05-20|6216.32
#2025-05-21|6002.79
#2025-05-22|6058.14
#2025-05-23|5793.48
#2025-05-26|5793.48
#2025-05-27|5869.21
#2025-05-28|5832.84
#2025-05-29|5796.36
#2025-05-30|5814.70
#2025-06-02|5722.76
#2025-06-03|5801.29
#2025-06-04|5822.46
#2025-06-05|5792.66
#2025-06-06|5866.70
#2025-06-09|5855.40
#2025-06-10|5863.60
#2025-06-11|5833.50
#2025-06-12|5838.16
#2025-06-13|5752.52
#2025-06-16|5844.94
#2025-06-17|5793.45
#2025-06-18|5724.16
#2025-06-19|5724.16
#2025-06-20|5674.63
#2025-06-23|5737.85
#2025-06-24|5832.46
#2025-06-25|5772.61
#2025-06-26|5843.97
#2025-06-27|5832.20
#2025-06-30|5884.66
#2025-07-01|5991.11
#2025-07-02|5997.57
#2025-07-03|6068.04
#2025-07-04|6068.04
#2025-07-07|6076.79
#2025-07-08|6080.15
#2025-07-09|6097.41
#2025-07-10|6134.96
#2025-07-11|5977.02
#2025-07-14|6045.42
#2025-07-15|5925.37
#2025-07-16|6019.64
#2025-07-17|6145.14
#2025-07-18|6145.86
#2025-07-21|6079.98
#2025-07-22|6157.08
#2025-07-23|6272.44
#2025-07-24|6324.69
#2025-07-25|6345.31
#2025-07-28|6248.88
#2025-07-29|6272.32
#2025-07-30|6185.01
#2025-07-31|6172.60
#2025-08-01|6058.69
#2025-08-04|6128.84
#2025-08-05|6140.53
#2025-08-06|6181.34
#2025-08-07|6144.35
#2025-08-08|6140.04
#2025-08-11|6031.46
#2025-08-12|6090.99
#2025-08-13|6268.99
#2025-08-14|6117.83
#2025-08-15|6096.00
#2025-08-18|6100.98
#2025-08-19|6115.85
#2025-08-20|6089.03
#2025-08-21|6076.38
#2025-08-22|6216.49
#2025-08-25|6162.82
#2025-08-26|6159.84
#2025-08-27|6188.09
#2025-08-28|6124.95
#2025-08-29|6119.92
#2025-09-01|6119.92
#2025-09-02|6064.39
#2025-09-03|6006.36
#2025-09-04|6028.53
#2025-09-05|6063.89
#2025-09-08|6088.43
#2025-09-09|6083.63
#2025-09-10|5982.34
#2025-09-11|6131.36
#2025-09-12|6072.22
#2025-09-15|5967.09
#2025-09-16|5952.97
#2025-09-17|5995.63
#2025-09-18|6022.38
#2025-09-19|5989.07
#2025-09-22|5952.43
#2025-09-23|5922.64
#2025-09-24|5908.71
#2025-09-25|5792.74
#2025-09-26|5852.84
#2025-09-29|5864.74
#2025-09-30|5863.71
#2025-10-01|5848.31
#2025-10-02|5563.94
#2025-10-03|5670.84
#2025-10-06|5667.77
#2025-10-07|5666.87
#2025-10-08|5733.74
#2025-10-09|5630.45
#2025-10-10|5522.35
#2025-10-13|5503.46
#2025-10-14|5589.31
#2025-10-15|5613.45
#2025-10-16|5543.18
#2025-10-17|5547.61
#2025-10-20|5696.25
#2025-10-21|5719.68
#2025-10-22|5641.52
#2025-10-23|5727.67
#2025-10-24|5693.52
#2025-10-27|5617.93
#2025-10-28|5505.78
#2025-10-29|5346.17
#2025-10-30|5312.31
#2025-10-31|5345.62
#2025-11-03|5313.00
#2025-11-04|5275.44
#2025-11-05|5298.78
#2025-11-06|5216.30
#2025-11-07|5291.05
#2025-11-10|5307.06
#2025-11-11|5392.65
#2025-11-12|5328.50
#2025-11-13|5292.86
#2025-11-14|5284.14
#2025-11-17|5187.71
#2025-11-18|5193.48
#2025-11-19|5178.94
#2025-11-20|5028.01
#2025-11-21|5151.25
#2025-11-24|5125.71
#2025-11-25|5244.61
#2025-11-26|5235.17
#2025-11-27|5235.17
#2025-11-28|5229.40
#2025-12-01|5158.48
#2025-12-02|5144.10
#2025-12-03|5204.83
#2025-12-04|5293.23
#2025-12-05|5298.88
#2025-12-08|5283.23
#2025-12-09|5231.07
#2025-12-10|5325.91
#2025-12-11|5427.73
#2025-12-12|5395.44
#2025-12-15|5333.15
#2025-12-16|5277.33
#2025-12-17|5291.54
#2025-12-18|5322.40
#2025-12-19|5341.76
#2025-12-22|5392.55
#2025-12-23|5351.80
#2025-12-24|5362.44
#2025-12-25|5362.44
#2025-12-26|5382.24
#2025-12-29|5383.12
#2025-12-30|5351.33
#2025-12-31|5282.72
#2026-01-01|5282.72
#2026-01-02|5235.42
#2026-01-05|5424.19
#2026-01-06|5301.71
#2026-01-07|5318.95
#2026-01-08|5418.64
#2026-01-09|5557.58
#2026-01-12|5477.44
#2026-01-13|5402.63
#2026-01-14|5433.99
#2026-01-15|5458.51
#2026-01-16|5459.37
#2026-01-19|5459.37
#2026-01-20|5239.91
#2026-01-21|5331.29
#2026-01-22|5417.95
#2026-01-23|5395.11
#2026-01-26|5360.86
#2026-01-27|5215.55
#2026-01-28|5191.89
#2026-01-29|5123.36
#2026-01-30|5076.55
#2026-02-02|5040.89
#2026-02-03|4616.16
#2026-02-04|4796.70
#2026-02-05|4885.04
#2026-02-06|5024.90
#2026-02-09|5089.02
#2026-02-10|5106.91
#2026-02-11|4845.24
#2026-02-12|4636.50
#2026-02-13|4752.62
#2026-02-16|4752.62
#2026-02-17|4777.23
#2026-02-18|4847.85
#2026-02-19|4868.14
#2026-02-20|4843.64
#2026-02-23|4611.72
#2026-02-24|4709.66
#2026-02-25|4760.07
#2026-02-26|5016.80
#2026-02-27|4987.53
#2026-03-02|4982.65
#2026-03-03|5010.16
#2026-03-04|4975.74
#2026-03-05|4989.61
#2026-03-06|5017.93
#2026-03-09|4947.12
#2026-03-10|4788.47
#2026-03-11|4705.44
#2026-03-12|4572.13
#2026-03-13|4585.38
#2026-03-16|4591.98
#2026-03-17|4678.50
#2026-03-18|4627.39
#2026-03-19|4612.73
#2026-03-20|4569.46
#2026-03-23|4579.53
#2026-03-24|4447.03
#2026-03-25|4402.35
#2026-03-26|4420.57
#2026-03-27|4322.10
#2026-03-30|4384.46
#2026-03-31|4460.18
#2026-04-01|4431.82
#2026-04-02|4482.19