Table Data - Nasdaq US Benchmark Biotechnology Net Total Return Index
| Title | Nasdaq US Benchmark Biotechnology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB20103010N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB20103010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1366.61 |
| 2012-12-04 | 1365.97 |
| 2012-12-05 | 1367.55 |
| 2012-12-06 | 1362.92 |
| 2012-12-07 | 1358.41 |
| 2012-12-10 | 1377.55 |
| 2012-12-11 | 1399.99 |
| 2012-12-12 | 1394.79 |
| 2012-12-13 | 1377.74 |
| 2012-12-14 | 1371.41 |
| 2012-12-17 | 1385.02 |
| 2012-12-18 | 1393.59 |
| 2012-12-19 | 1376.33 |
| 2012-12-20 | 1376.27 |
| 2012-12-21 | 1362.90 |
| 2012-12-24 | 1360.66 |
| 2012-12-25 | . |
| 2012-12-26 | 1348.24 |
| 2012-12-27 | 1345.80 |
| 2012-12-28 | 1333.19 |
| 2012-12-31 | 1351.98 |
| 2013-01-01 | . |
| 2013-01-02 | 1396.52 |
| 2013-01-03 | 1392.78 |
| 2013-01-04 | 1399.55 |
| 2013-01-07 | 1411.73 |
| 2013-01-08 | 1422.98 |
| 2013-01-09 | 1438.41 |
| 2013-01-10 | 1442.91 |
| 2013-01-11 | 1437.03 |
| 2013-01-14 | 1440.30 |
| 2013-01-15 | 1435.75 |
| 2013-01-16 | 1423.51 |
| 2013-01-17 | 1425.56 |
| 2013-01-18 | 1428.48 |
| 2013-01-21 | . |
| 2013-01-22 | 1435.86 |
| 2013-01-23 | 1421.71 |
| 2013-01-24 | 1428.16 |
| 2013-01-25 | 1443.95 |
| 2013-01-28 | 1446.91 |
| 2013-01-29 | 1458.03 |
| 2013-01-30 | 1449.17 |
| 2013-01-31 | 1450.07 |
| 2013-02-01 | 1474.27 |
| 2013-02-04 | 1449.50 |
| 2013-02-05 | 1468.05 |
| 2013-02-06 | 1462.05 |
| 2013-02-07 | 1452.14 |
| 2013-02-08 | 1472.92 |
| 2013-02-11 | 1461.51 |
| 2013-02-12 | 1458.76 |
| 2013-02-13 | 1469.78 |
| 2013-02-14 | 1467.69 |
| 2013-02-15 | 1465.70 |
| 2013-02-18 | . |
| 2013-02-19 | 1471.55 |
| 2013-02-20 | 1459.67 |
| 2013-02-21 | 1453.25 |
| 2013-02-22 | 1480.13 |
| 2013-02-25 | 1469.69 |
| 2013-02-26 | 1472.68 |
| 2013-02-27 | 1498.11 |
| 2013-02-28 | 1506.25 |
| 2013-03-01 | 1529.87 |
| 2013-03-04 | 1542.55 |
| 2013-03-05 | 1569.77 |
| 2013-03-06 | 1580.27 |
| 2013-03-07 | 1577.42 |
| 2013-03-08 | 1588.70 |
| 2013-03-11 | 1590.31 |
| 2013-03-12 | 1599.65 |
| 2013-03-13 | 1595.32 |
| 2013-03-14 | 1604.33 |
| 2013-03-15 | 1593.22 |
| 2013-03-18 | 1579.75 |
| 2013-03-19 | 1580.47 |
| 2013-03-20 | 1598.18 |
| 2013-03-21 | 1589.39 |
| 2013-03-22 | 1610.68 |
| 2013-03-25 | 1602.68 |
| 2013-03-26 | 1614.71 |
| 2013-03-27 | 1645.05 |
| 2013-03-28 | 1680.32 |
| 2013-03-29 | . |
| 2013-04-01 | 1673.94 |
| 2013-04-02 | 1706.03 |
| 2013-04-03 | 1677.82 |
| 2013-04-04 | 1686.41 |
| 2013-04-05 | 1677.21 |
| 2013-04-08 | 1682.22 |
| 2013-04-09 | 1688.19 |
| 2013-04-10 | 1741.09 |
| 2013-04-11 | 1768.43 |
| 2013-04-12 | 1790.85 |
| 2013-04-15 | 1743.82 |
| 2013-04-16 | 1780.06 |
| 2013-04-17 | 1769.49 |
| 2013-04-18 | 1735.79 |
| 2013-04-19 | 1819.50 |
| 2013-04-22 | 1851.64 |
| 2013-04-23 | 1849.52 |
| 2013-04-24 | 1771.89 |
| 2013-04-25 | 1812.48 |
| 2013-04-26 | 1811.83 |
| 2013-04-29 | 1812.59 |
| 2013-04-30 | 1792.30 |
| 2013-05-01 | 1775.34 |
| 2013-05-02 | 1810.34 |
| 2013-05-03 | 1844.91 |
| 2013-05-06 | 1830.61 |
| 2013-05-07 | 1814.70 |
| 2013-05-08 | 1813.71 |
| 2013-05-09 | 1814.66 |
| 2013-05-10 | 1857.86 |
| 2013-05-13 | 1892.75 |
| 2013-05-14 | 1929.40 |
| 2013-05-15 | 1913.63 |
| 2013-05-16 | 1871.99 |
| 2013-05-17 | 1891.80 |
| 2013-05-20 | 1864.44 |
| 2013-05-21 | 1888.88 |
| 2013-05-22 | 1883.12 |
| 2013-05-23 | 1886.00 |
| 2013-05-24 | 1887.22 |
| 2013-05-27 | . |
| 2013-05-28 | 1909.51 |
| 2013-05-29 | 1887.53 |
| 2013-05-30 | 1907.47 |
| 2013-05-31 | 1865.45 |
| 2013-06-03 | 1831.21 |
| 2013-06-04 | 1793.89 |
| 2013-06-05 | 1740.49 |
| 2013-06-06 | 1790.84 |
| 2013-06-07 | 1832.13 |
| 2013-06-10 | 1816.44 |
| 2013-06-11 | 1815.32 |
| 2013-06-12 | 1770.56 |
| 2013-06-13 | 1799.25 |
| 2013-06-14 | 1789.96 |
| 2013-06-17 | 1776.83 |
| 2013-06-18 | 1805.74 |
| 2013-06-19 | 1764.68 |
| 2013-06-20 | 1716.67 |
| 2013-06-21 | 1723.47 |
| 2013-06-24 | 1719.04 |
| 2013-06-25 | 1729.50 |
| 2013-06-26 | 1784.33 |
| 2013-06-27 | 1787.39 |
| 2013-06-28 | 1786.03 |
| 2013-07-01 | 1823.50 |
| 2013-07-02 | 1825.67 |
| 2013-07-03 | 1826.51 |
| 2013-07-04 | . |
| 2013-07-05 | 1862.00 |
| 2013-07-08 | 1853.17 |
| 2013-07-09 | 1870.72 |
| 2013-07-10 | 1903.75 |
| 2013-07-11 | 1946.04 |
| 2013-07-12 | 1992.38 |
| 2013-07-15 | 1989.10 |
| 2013-07-16 | 1972.38 |
| 2013-07-17 | 1987.42 |
| 2013-07-18 | 1984.87 |
| 2013-07-19 | 2033.88 |
| 2013-07-22 | 2039.04 |
| 2013-07-23 | 1998.10 |
| 2013-07-24 | 2009.30 |
| 2013-07-25 | 2040.30 |
| 2013-07-26 | 2051.87 |
| 2013-07-29 | 2028.68 |
| 2013-07-30 | 2053.08 |
| 2013-07-31 | 2045.71 |
| 2013-08-01 | 2071.42 |
| 2013-08-02 | 2071.01 |
| 2013-08-05 | 2059.57 |
| 2013-08-06 | 2012.52 |
| 2013-08-07 | 2032.01 |
| 2013-08-08 | 2013.75 |
| 2013-08-09 | 2008.21 |
| 2013-08-12 | 1986.36 |
| 2013-08-13 | 1985.05 |
| 2013-08-14 | 1975.38 |
| 2013-08-15 | 1931.83 |
| 2013-08-16 | 1922.71 |
| 2013-08-19 | 1919.54 |
| 2013-08-20 | 1945.27 |
| 2013-08-21 | 1959.13 |
| 2013-08-22 | 1988.72 |
| 2013-08-23 | 1981.96 |
| 2013-08-26 | 2035.28 |
| 2013-08-27 | 1970.88 |
| 2013-08-28 | 1998.35 |
| 2013-08-29 | 2020.54 |
| 2013-08-30 | 2001.33 |
| 2013-09-02 | . |
| 2013-09-03 | 2043.22 |
| 2013-09-04 | 2082.75 |
| 2013-09-05 | 2081.82 |
| 2013-09-06 | 2075.16 |
| 2013-09-09 | 2115.91 |
| 2013-09-10 | 2115.88 |
| 2013-09-11 | 2124.07 |
| 2013-09-12 | 2127.77 |
| 2013-09-13 | 2138.13 |
| 2013-09-16 | 2145.22 |
| 2013-09-17 | 2145.31 |
| 2013-09-18 | 2180.12 |
| 2013-09-19 | 2180.43 |
| 2013-09-20 | 2172.91 |
| 2013-09-23 | 2143.50 |
| 2013-09-24 | 2145.32 |
| 2013-09-25 | 2124.12 |
| 2013-09-26 | 2163.59 |
| 2013-09-27 | 2179.05 |
| 2013-09-30 | 2162.67 |
| 2013-10-01 | 2199.81 |
| 2013-10-02 | 2187.51 |
| 2013-10-03 | 2145.18 |
| 2013-10-04 | 2184.65 |
| 2013-10-07 | 2136.99 |
| 2013-10-08 | 2047.09 |
| 2013-10-09 | 2014.15 |
| 2013-10-10 | 2101.89 |
| 2013-10-11 | 2103.70 |
| 2013-10-14 | 2126.34 |
| 2013-10-15 | 2116.06 |
| 2013-10-16 | 2180.20 |
| 2013-10-17 | 2211.93 |
| 2013-10-18 | 2201.57 |
| 2013-10-21 | 2167.19 |
| 2013-10-22 | 2212.96 |
| 2013-10-23 | 2216.92 |
| 2013-10-24 | 2234.01 |
| 2013-10-25 | 2236.69 |
| 2013-10-28 | 2237.58 |
| 2013-10-29 | 2240.34 |
| 2013-10-30 | 2222.15 |
| 2013-10-31 | 2190.27 |
| 2013-11-01 | 2202.04 |
| 2013-11-04 | 2181.55 |
| 2013-11-05 | 2180.82 |
| 2013-11-06 | 2115.34 |
| 2013-11-07 | 2076.21 |
| 2013-11-08 | 2131.70 |
| 2013-11-11 | 2133.27 |
| 2013-11-12 | 2134.22 |
| 2013-11-13 | 2148.40 |
| 2013-11-14 | 2166.91 |
| 2013-11-15 | 2192.97 |
| 2013-11-18 | 2171.82 |
| 2013-11-19 | 2180.69 |
| 2013-11-20 | 2202.57 |
| 2013-11-21 | 2224.80 |
| 2013-11-22 | 2305.52 |
| 2013-11-25 | 2326.54 |
| 2013-11-26 | 2321.62 |
| 2013-11-27 | 2327.33 |
| 2013-11-28 | . |
| 2013-11-29 | 2333.32 |
| 2013-12-02 | 2342.58 |
| 2013-12-03 | 2298.88 |
| 2013-12-04 | 2295.93 |
| 2013-12-05 | 2306.35 |
| 2013-12-06 | 2330.04 |
| 2013-12-09 | 2333.50 |
| 2013-12-10 | 2311.66 |
| 2013-12-11 | 2252.18 |
| 2013-12-12 | 2257.48 |
| 2013-12-13 | 2259.25 |
| 2013-12-16 | 2258.45 |
| 2013-12-17 | 2228.84 |
| 2013-12-18 | 2294.41 |
| 2013-12-19 | 2293.24 |
| 2013-12-20 | 2333.85 |
| 2013-12-23 | 2351.18 |
| 2013-12-24 | 2344.98 |
| 2013-12-25 | . |
| 2013-12-26 | 2363.14 |
| 2013-12-27 | 2349.45 |
| 2013-12-30 | 2360.26 |
| 2013-12-31 | 2355.85 |
| 2014-01-01 | . |
| 2014-01-02 | 2369.31 |
| 2014-01-03 | 2348.10 |
| 2014-01-06 | 2315.67 |
| 2014-01-07 | 2343.79 |
| 2014-01-08 | 2383.50 |
| 2014-01-09 | 2424.85 |
| 2014-01-10 | 2464.68 |
| 2014-01-13 | 2411.09 |
| 2014-01-14 | 2482.95 |
| 2014-01-15 | 2478.19 |
| 2014-01-16 | 2517.44 |
| 2014-01-17 | 2533.44 |
| 2014-01-20 | . |
| 2014-01-21 | 2593.72 |
| 2014-01-22 | 2615.96 |
| 2014-01-23 | 2609.02 |
| 2014-01-24 | 2521.25 |
| 2014-01-27 | 2467.09 |
| 2014-01-28 | 2524.10 |
| 2014-01-29 | 2505.33 |
| 2014-01-30 | 2575.99 |
| 2014-01-31 | 2534.80 |
| 2014-02-03 | 2464.41 |
| 2014-02-04 | 2506.57 |
| 2014-02-05 | 2449.38 |
| 2014-02-06 | 2442.85 |
| 2014-02-07 | 2539.21 |
| 2014-02-10 | 2584.50 |
| 2014-02-11 | 2623.03 |
| 2014-02-12 | 2636.21 |
| 2014-02-13 | 2676.63 |
| 2014-02-14 | 2651.54 |
| 2014-02-17 | . |
| 2014-02-18 | 2705.54 |
| 2014-02-19 | 2668.89 |
| 2014-02-20 | 2698.40 |
| 2014-02-21 | 2729.35 |
| 2014-02-24 | 2759.72 |
| 2014-02-25 | 2766.92 |
| 2014-02-26 | 2738.99 |
| 2014-02-27 | 2749.87 |
| 2014-02-28 | 2703.59 |
| 2014-03-03 | 2686.91 |
| 2014-03-04 | 2738.31 |
| 2014-03-05 | 2732.08 |
| 2014-03-06 | 2662.84 |
| 2014-03-07 | 2631.78 |
| 2014-03-10 | 2670.17 |
| 2014-03-11 | 2652.56 |
| 2014-03-12 | 2674.20 |
| 2014-03-13 | 2616.44 |
| 2014-03-14 | 2580.64 |
| 2014-03-17 | 2602.36 |
| 2014-03-18 | 2670.25 |
| 2014-03-19 | 2641.37 |
| 2014-03-20 | 2622.77 |
| 2014-03-21 | 2493.38 |
| 2014-03-24 | 2441.13 |
| 2014-03-25 | 2447.01 |
| 2014-03-26 | 2408.22 |
| 2014-03-27 | 2416.35 |
| 2014-03-28 | 2339.59 |
| 2014-03-31 | 2406.80 |
| 2014-04-01 | 2472.23 |
| 2014-04-02 | 2472.84 |
| 2014-04-03 | 2418.68 |
| 2014-04-04 | 2321.59 |
| 2014-04-07 | 2333.13 |
| 2014-04-08 | 2306.31 |
| 2014-04-09 | 2390.34 |
| 2014-04-10 | 2248.76 |
| 2014-04-11 | 2195.28 |
| 2014-04-14 | 2206.35 |
| 2014-04-15 | 2233.85 |
| 2014-04-16 | 2276.21 |
| 2014-04-17 | 2276.40 |
| 2014-04-18 | . |
| 2014-04-21 | 2323.38 |
| 2014-04-22 | 2387.31 |
| 2014-04-23 | 2351.62 |
| 2014-04-24 | 2333.35 |
| 2014-04-25 | 2279.76 |
| 2014-04-28 | 2274.31 |
| 2014-04-29 | 2336.27 |
| 2014-04-30 | 2348.40 |
| 2014-05-01 | 2368.51 |
| 2014-05-02 | 2331.20 |
| 2014-05-05 | 2377.68 |
| 2014-05-06 | 2337.83 |
| 2014-05-07 | 2328.01 |
| 2014-05-08 | 2295.55 |
| 2014-05-09 | 2331.76 |
| 2014-05-12 | 2389.41 |
| 2014-05-13 | 2373.02 |
| 2014-05-14 | 2387.91 |
| 2014-05-15 | 2352.44 |
| 2014-05-16 | 2358.64 |
| 2014-05-19 | 2384.41 |
| 2014-05-20 | 2356.41 |
| 2014-05-21 | 2374.48 |
| 2014-05-22 | 2416.76 |
| 2014-05-23 | 2405.30 |
| 2014-05-26 | . |
| 2014-05-27 | 2465.18 |
| 2014-05-28 | 2453.23 |
| 2014-05-29 | 2470.39 |
| 2014-05-30 | 2458.14 |
| 2014-06-02 | 2461.24 |
| 2014-06-03 | 2475.08 |
| 2014-06-04 | 2505.25 |
| 2014-06-05 | 2516.12 |
| 2014-06-06 | 2516.66 |
| 2014-06-09 | 2510.23 |
| 2014-06-10 | 2520.85 |
| 2014-06-11 | 2518.51 |
| 2014-06-12 | 2509.42 |
| 2014-06-13 | 2507.02 |
| 2014-06-16 | 2507.35 |
| 2014-06-17 | 2489.75 |
| 2014-06-18 | 2506.17 |
| 2014-06-19 | 2519.28 |
| 2014-06-20 | 2562.33 |
| 2014-06-23 | 2535.13 |
| 2014-06-24 | 2554.31 |
| 2014-06-25 | 2565.73 |
| 2014-06-26 | 2573.03 |
| 2014-06-27 | 2575.49 |
| 2014-06-30 | 2573.79 |
| 2014-07-01 | 2640.54 |
| 2014-07-02 | 2670.77 |
| 2014-07-03 | 2686.29 |
| 2014-07-04 | . |
| 2014-07-07 | 2636.16 |
| 2014-07-08 | 2587.42 |
| 2014-07-09 | 2621.01 |
| 2014-07-10 | 2614.60 |
| 2014-07-11 | 2631.45 |
| 2014-07-14 | 2632.60 |
| 2014-07-15 | 2576.98 |
| 2014-07-16 | 2544.83 |
| 2014-07-17 | 2482.22 |
| 2014-07-18 | 2565.77 |
| 2014-07-21 | 2566.74 |
| 2014-07-22 | 2594.49 |
| 2014-07-23 | 2683.41 |
| 2014-07-24 | 2653.78 |
| 2014-07-25 | 2645.82 |
| 2014-07-28 | 2645.76 |
| 2014-07-29 | 2684.43 |
| 2014-07-30 | 2722.34 |
| 2014-07-31 | 2656.94 |
| 2014-08-01 | 2644.04 |
| 2014-08-04 | 2667.37 |
| 2014-08-05 | 2664.16 |
| 2014-08-06 | 2669.41 |
| 2014-08-07 | 2640.27 |
| 2014-08-08 | 2672.09 |
| 2014-08-11 | 2683.75 |
| 2014-08-12 | 2682.85 |
| 2014-08-13 | 2732.95 |
| 2014-08-14 | 2780.65 |
| 2014-08-15 | 2817.21 |
| 2014-08-18 | 2843.47 |
| 2014-08-19 | 2846.73 |
| 2014-08-20 | 2836.34 |
| 2014-08-21 | 2824.95 |
| 2014-08-22 | 2846.22 |
| 2014-08-25 | 2916.77 |
| 2014-08-26 | 2945.01 |
| 2014-08-27 | 2945.79 |
| 2014-08-28 | 2938.14 |
| 2014-08-29 | 2957.66 |
| 2014-09-01 | . |
| 2014-09-02 | 2962.20 |
| 2014-09-03 | 2963.52 |
| 2014-09-04 | 2913.45 |
| 2014-09-05 | 2896.88 |
| 2014-09-08 | 2918.23 |
| 2014-09-09 | 2880.97 |
| 2014-09-10 | 2941.30 |
| 2014-09-11 | 2914.33 |
| 2014-09-12 | 2873.69 |
| 2014-09-15 | 2824.08 |
| 2014-09-16 | 2886.67 |
| 2014-09-17 | 2892.58 |
| 2014-09-18 | 2923.41 |
| 2014-09-19 | 2929.30 |
| 2014-09-22 | 2902.66 |
| 2014-09-23 | 2896.70 |
| 2014-09-24 | 2986.85 |
| 2014-09-25 | 2924.46 |
| 2014-09-26 | 2951.97 |
| 2014-09-29 | 2943.33 |
| 2014-09-30 | 2919.32 |
| 2014-10-01 | 2878.92 |
| 2014-10-02 | 2862.93 |
| 2014-10-03 | 2925.66 |
| 2014-10-06 | 2888.97 |
| 2014-10-07 | 2836.05 |
| 2014-10-08 | 2929.11 |
| 2014-10-09 | 2858.48 |
| 2014-10-10 | 2812.26 |
| 2014-10-13 | 2745.71 |
| 2014-10-14 | 2703.34 |
| 2014-10-15 | 2716.12 |
| 2014-10-16 | 2741.82 |
| 2014-10-17 | 2802.36 |
| 2014-10-20 | 2856.23 |
| 2014-10-21 | 2965.13 |
| 2014-10-22 | 2938.59 |
| 2014-10-23 | 3021.09 |
| 2014-10-24 | 3080.32 |
| 2014-10-27 | 3103.05 |
| 2014-10-28 | 3157.84 |
| 2014-10-29 | 3123.63 |
| 2014-10-30 | 3189.60 |
| 2014-10-31 | 3177.01 |
| 2014-11-03 | 3165.91 |
| 2014-11-04 | 3140.81 |
| 2014-11-05 | 3083.79 |
| 2014-11-06 | 3131.72 |
| 2014-11-07 | 3113.30 |
| 2014-11-10 | 3161.70 |
| 2014-11-11 | 3167.52 |
| 2014-11-12 | 3158.43 |
| 2014-11-13 | 3121.81 |
| 2014-11-14 | 3044.06 |
| 2014-11-17 | 3038.97 |
| 2014-11-18 | 3106.48 |
| 2014-11-19 | 3094.80 |
| 2014-11-20 | 3080.68 |
| 2014-11-21 | 3090.67 |
| 2014-11-24 | 3134.26 |
| 2014-11-25 | 3127.26 |
| 2014-11-26 | 3149.75 |
| 2014-11-27 | . |
| 2014-11-28 | 3158.53 |
| 2014-12-01 | 3142.47 |
| 2014-12-02 | 3217.43 |
| 2014-12-03 | 3219.92 |
| 2014-12-04 | 3202.62 |
| 2014-12-05 | 3239.85 |
| 2014-12-08 | 3290.50 |
| 2014-12-09 | 3306.05 |
| 2014-12-10 | 3240.49 |
| 2014-12-11 | 3250.30 |
| 2014-12-12 | 3223.78 |
| 2014-12-15 | 3140.33 |
| 2014-12-16 | 3088.94 |
| 2014-12-17 | 3175.45 |
| 2014-12-18 | 3288.69 |
| 2014-12-19 | 3336.52 |
| 2014-12-22 | 3180.75 |
| 2014-12-23 | 3030.32 |
| 2014-12-24 | 3089.89 |
| 2014-12-25 | . |
| 2014-12-26 | 3161.76 |
| 2014-12-29 | 3193.37 |
| 2014-12-30 | 3151.79 |
| 2014-12-31 | 3132.60 |
| 2015-01-01 | . |
| 2015-01-02 | 3159.68 |
| 2015-01-05 | 3156.83 |
| 2015-01-06 | 3109.71 |
| 2015-01-07 | 3216.30 |
| 2015-01-08 | 3245.03 |
| 2015-01-09 | 3226.09 |
| 2015-01-12 | 3237.55 |
| 2015-01-13 | 3221.87 |
| 2015-01-14 | 3233.85 |
| 2015-01-15 | 3160.95 |
| 2015-01-16 | 3266.76 |
| 2015-01-19 | . |
| 2015-01-20 | 3324.25 |
| 2015-01-21 | 3291.98 |
| 2015-01-22 | 3321.32 |
| 2015-01-23 | 3338.98 |
| 2015-01-26 | 3378.00 |
| 2015-01-27 | 3347.81 |
| 2015-01-28 | 3266.89 |
| 2015-01-29 | 3307.50 |
| 2015-01-30 | 3309.01 |
| 2015-02-02 | 3304.51 |
| 2015-02-03 | 3295.30 |
| 2015-02-04 | 3212.76 |
| 2015-02-05 | 3280.61 |
| 2015-02-06 | 3234.14 |
| 2015-02-09 | 3208.83 |
| 2015-02-10 | 3253.13 |
| 2015-02-11 | 3250.61 |
| 2015-02-12 | 3265.81 |
| 2015-02-13 | 3290.84 |
| 2015-02-16 | . |
| 2015-02-17 | 3323.57 |
| 2015-02-18 | 3351.69 |
| 2015-02-19 | 3372.09 |
| 2015-02-20 | 3408.25 |
| 2015-02-23 | 3430.41 |
| 2015-02-24 | 3407.99 |
| 2015-02-25 | 3438.43 |
| 2015-02-26 | 3443.48 |
| 2015-02-27 | 3411.37 |
| 2015-03-02 | 3436.95 |
| 2015-03-03 | 3415.28 |
| 2015-03-04 | 3434.01 |
| 2015-03-05 | 3500.11 |
| 2015-03-06 | 3435.99 |
| 2015-03-09 | 3435.90 |
| 2015-03-10 | 3410.94 |
| 2015-03-11 | 3400.49 |
| 2015-03-12 | 3417.66 |
| 2015-03-13 | 3426.44 |
| 2015-03-16 | 3519.50 |
| 2015-03-17 | 3534.84 |
| 2015-03-18 | 3553.48 |
| 2015-03-19 | 3620.75 |
| 2015-03-20 | 3665.82 |
| 2015-03-23 | 3578.28 |
| 2015-03-24 | 3558.92 |
| 2015-03-25 | 3421.33 |
| 2015-03-26 | 3424.08 |
| 2015-03-27 | 3473.66 |
| 2015-03-30 | 3505.41 |
| 2015-03-31 | 3417.07 |
| 2015-04-01 | 3382.97 |
| 2015-04-02 | 3378.62 |
| 2015-04-03 | . |
| 2015-04-06 | 3367.80 |
| 2015-04-07 | 3395.49 |
| 2015-04-08 | 3459.18 |
| 2015-04-09 | 3476.27 |
| 2015-04-10 | 3514.05 |
| 2015-04-13 | 3521.06 |
| 2015-04-14 | 3515.06 |
| 2015-04-15 | 3560.22 |
| 2015-04-16 | 3560.34 |
| 2015-04-17 | 3492.47 |
| 2015-04-20 | 3515.08 |
| 2015-04-21 | 3576.78 |
| 2015-04-22 | 3573.30 |
| 2015-04-23 | 3606.31 |
| 2015-04-24 | 3552.41 |
| 2015-04-27 | 3440.39 |
| 2015-04-28 | 3404.26 |
| 2015-04-29 | 3398.20 |
| 2015-04-30 | 3303.46 |
| 2015-05-01 | 3403.06 |
| 2015-05-04 | 3419.62 |
| 2015-05-05 | 3351.88 |
| 2015-05-06 | 3365.29 |
| 2015-05-07 | 3389.59 |
| 2015-05-08 | 3469.26 |
| 2015-05-11 | 3468.41 |
| 2015-05-12 | 3467.43 |
| 2015-05-13 | 3466.83 |
| 2015-05-14 | 3514.53 |
| 2015-05-15 | 3521.92 |
| 2015-05-18 | 3569.23 |
| 2015-05-19 | 3569.30 |
| 2015-05-20 | 3592.89 |
| 2015-05-21 | 3597.99 |
| 2015-05-22 | 3604.28 |
| 2015-05-25 | . |
| 2015-05-26 | 3551.97 |
| 2015-05-27 | 3617.86 |
| 2015-05-28 | 3594.84 |
| 2015-05-29 | 3583.87 |
| 2015-06-01 | 3590.10 |
| 2015-06-02 | 3572.04 |
| 2015-06-03 | 3586.56 |
| 2015-06-04 | 3559.64 |
| 2015-06-05 | 3587.74 |
| 2015-06-08 | 3574.00 |
| 2015-06-09 | 3556.42 |
| 2015-06-10 | 3604.77 |
| 2015-06-11 | 3636.58 |
| 2015-06-12 | 3593.32 |
| 2015-06-15 | 3598.16 |
| 2015-06-16 | 3610.96 |
| 2015-06-17 | 3628.19 |
| 2015-06-18 | 3733.00 |
| 2015-06-19 | 3737.20 |
| 2015-06-22 | 3793.74 |
| 2015-06-23 | 3800.51 |
| 2015-06-24 | 3750.52 |
| 2015-06-25 | 3731.03 |
| 2015-06-26 | 3705.86 |
| 2015-06-29 | 3586.44 |
| 2015-06-30 | 3653.65 |
| 2015-07-01 | 3660.87 |
| 2015-07-02 | 3654.67 |
| 2015-07-03 | . |
| 2015-07-06 | 3670.86 |
| 2015-07-07 | 3678.27 |
| 2015-07-08 | 3585.22 |
| 2015-07-09 | 3611.62 |
| 2015-07-10 | 3649.38 |
| 2015-07-13 | 3703.00 |
| 2015-07-14 | 3792.30 |
| 2015-07-15 | 3829.49 |
| 2015-07-16 | 3883.45 |
| 2015-07-17 | 3892.73 |
| 2015-07-20 | 3900.60 |
| 2015-07-21 | 3881.08 |
| 2015-07-22 | 3863.07 |
| 2015-07-23 | 3859.69 |
| 2015-07-24 | 3662.17 |
| 2015-07-27 | 3649.72 |
| 2015-07-28 | 3745.07 |
| 2015-07-29 | 3715.43 |
| 2015-07-30 | 3740.37 |
| 2015-07-31 | 3768.15 |
| 2015-08-03 | 3778.60 |
| 2015-08-04 | 3789.56 |
| 2015-08-05 | 3817.35 |
| 2015-08-06 | 3672.11 |
| 2015-08-07 | 3647.82 |
| 2015-08-10 | 3682.12 |
| 2015-08-11 | 3641.99 |
| 2015-08-12 | 3673.26 |
| 2015-08-13 | 3640.77 |
| 2015-08-14 | 3624.15 |
| 2015-08-17 | 3685.83 |
| 2015-08-18 | 3653.13 |
| 2015-08-19 | 3632.05 |
| 2015-08-20 | 3499.33 |
| 2015-08-21 | 3368.35 |
| 2015-08-24 | 3203.78 |
| 2015-08-25 | 3219.11 |
| 2015-08-26 | 3390.56 |
| 2015-08-27 | 3461.17 |
| 2015-08-28 | 3478.10 |
| 2015-08-31 | 3369.53 |
| 2015-09-01 | 3280.80 |
| 2015-09-02 | 3400.48 |
| 2015-09-03 | 3331.18 |
| 2015-09-04 | 3318.86 |
| 2015-09-07 | . |
| 2015-09-08 | 3452.88 |
| 2015-09-09 | 3389.28 |
| 2015-09-10 | 3462.59 |
| 2015-09-11 | 3509.15 |
| 2015-09-14 | 3488.17 |
| 2015-09-15 | 3530.16 |
| 2015-09-16 | 3514.63 |
| 2015-09-17 | 3571.63 |
| 2015-09-18 | 3495.08 |
| 2015-09-21 | 3360.04 |
| 2015-09-22 | 3327.77 |
| 2015-09-23 | 3308.87 |
| 2015-09-24 | 3241.79 |
| 2015-09-25 | 3095.19 |
| 2015-09-28 | 2929.69 |
| 2015-09-29 | 2938.55 |
| 2015-09-30 | 3045.42 |
| 2015-10-01 | 3069.43 |
| 2015-10-02 | 3151.07 |
| 2015-10-05 | 3147.46 |
| 2015-10-06 | 3040.59 |
| 2015-10-07 | 3125.92 |
| 2015-10-08 | 3127.84 |
| 2015-10-09 | 3133.67 |
| 2015-10-12 | 3137.53 |
| 2015-10-13 | 3044.07 |
| 2015-10-14 | 3059.01 |
| 2015-10-15 | 3185.71 |
| 2015-10-16 | 3188.03 |
| 2015-10-19 | 3214.03 |
| 2015-10-20 | 3129.51 |
| 2015-10-21 | 3134.31 |
| 2015-10-22 | 3193.01 |
| 2015-10-23 | 3255.88 |
| 2015-10-26 | 3284.46 |
| 2015-10-27 | 3376.21 |
| 2015-10-28 | 3388.58 |
| 2015-10-29 | 3363.28 |
| 2015-10-30 | 3330.75 |
| 2015-11-02 | 3445.95 |
| 2015-11-03 | 3442.71 |
| 2015-11-04 | 3436.15 |
| 2015-11-05 | 3379.56 |
| 2015-11-06 | 3362.94 |
| 2015-11-09 | 3357.69 |
| 2015-11-10 | 3369.48 |
| 2015-11-11 | 3324.98 |
| 2015-11-12 | 3246.89 |
| 2015-11-13 | 3245.74 |
| 2015-11-16 | 3268.19 |
| 2015-11-17 | 3307.19 |
| 2015-11-18 | 3410.62 |
| 2015-11-19 | 3360.58 |
| 2015-11-20 | 3358.63 |
| 2015-11-23 | 3383.66 |
| 2015-11-24 | 3379.82 |
| 2015-11-25 | 3409.92 |
| 2015-11-26 | . |
| 2015-11-27 | 3425.13 |
| 2015-11-30 | 3358.46 |
| 2015-12-01 | 3373.57 |
| 2015-12-02 | 3343.38 |
| 2015-12-03 | 3227.12 |
| 2015-12-04 | 3329.23 |
| 2015-12-07 | 3266.90 |
| 2015-12-08 | 3326.67 |
| 2015-12-09 | 3273.00 |
| 2015-12-10 | 3311.56 |
| 2015-12-11 | 3218.39 |
| 2015-12-14 | 3235.36 |
| 2015-12-15 | 3315.61 |
| 2015-12-16 | 3381.31 |
| 2015-12-17 | 3328.26 |
| 2015-12-18 | 3296.72 |
| 2015-12-21 | 3324.65 |
| 2015-12-22 | 3337.59 |
| 2015-12-23 | 3393.28 |
| 2015-12-24 | 3408.27 |
| 2015-12-25 | . |
| 2015-12-28 | 3370.42 |
| 2015-12-29 | 3432.54 |
| 2015-12-30 | 3405.30 |
| 2015-12-31 | 3381.91 |
| 2016-01-01 | . |
| 2016-01-04 | 3277.38 |
| 2016-01-05 | 3278.23 |
| 2016-01-06 | 3244.51 |
| 2016-01-07 | 3120.68 |
| 2016-01-08 | 3072.87 |
| 2016-01-11 | 2989.24 |
| 2016-01-12 | 3031.66 |
| 2016-01-13 | 2877.49 |
| 2016-01-14 | 2986.52 |
| 2016-01-15 | 2917.15 |
| 2016-01-18 | . |
| 2016-01-19 | 2864.56 |
| 2016-01-20 | 2928.19 |
| 2016-01-21 | 2877.36 |
| 2016-01-22 | 2965.43 |
| 2016-01-25 | 2914.39 |
| 2016-01-26 | 2911.52 |
| 2016-01-27 | 2837.72 |
| 2016-01-28 | 2746.29 |
| 2016-01-29 | 2762.62 |
| 2016-02-01 | 2777.75 |
| 2016-02-02 | 2701.33 |
| 2016-02-03 | 2752.80 |
| 2016-02-04 | 2761.05 |
| 2016-02-05 | 2673.63 |
| 2016-02-08 | 2619.32 |
| 2016-02-09 | 2627.84 |
| 2016-02-10 | 2654.95 |
| 2016-02-11 | 2612.96 |
| 2016-02-12 | 2682.72 |
| 2016-02-15 | . |
| 2016-02-16 | 2752.60 |
| 2016-02-17 | 2803.76 |
| 2016-02-18 | 2746.29 |
| 2016-02-19 | 2757.09 |
| 2016-02-22 | 2779.28 |
| 2016-02-23 | 2720.28 |
| 2016-02-24 | 2734.66 |
| 2016-02-25 | 2738.60 |
| 2016-02-26 | 2745.87 |
| 2016-02-29 | 2690.95 |
| 2016-03-01 | 2809.10 |
| 2016-03-02 | 2818.93 |
| 2016-03-03 | 2779.72 |
| 2016-03-04 | 2769.33 |
| 2016-03-07 | 2831.82 |
| 2016-03-08 | 2749.66 |
| 2016-03-09 | 2707.00 |
| 2016-03-10 | 2690.41 |
| 2016-03-11 | 2753.20 |
| 2016-03-14 | 2745.45 |
| 2016-03-15 | 2679.98 |
| 2016-03-16 | 2673.56 |
| 2016-03-17 | 2655.35 |
| 2016-03-18 | 2700.39 |
| 2016-03-21 | 2755.34 |
| 2016-03-22 | 2812.30 |
| 2016-03-23 | 2723.23 |
| 2016-03-24 | 2739.33 |
| 2016-03-25 | . |
| 2016-03-28 | 2719.09 |
| 2016-03-29 | 2749.17 |
| 2016-03-30 | 2735.10 |
| 2016-03-31 | 2775.33 |
| 2016-04-01 | 2846.49 |
| 2016-04-04 | 2868.66 |
| 2016-04-05 | 2873.12 |
| 2016-04-06 | 3019.44 |
| 2016-04-07 | 2953.32 |
| 2016-04-08 | 2934.30 |
| 2016-04-11 | 2900.86 |
| 2016-04-12 | 2942.23 |
| 2016-04-13 | 2981.62 |
| 2016-04-14 | 2987.33 |
| 2016-04-15 | 2979.20 |
| 2016-04-18 | 3015.51 |
| 2016-04-19 | 2968.01 |
| 2016-04-20 | 2973.57 |
| 2016-04-21 | 3040.56 |
| 2016-04-22 | 3044.08 |
| 2016-04-25 | 3039.13 |
| 2016-04-26 | 2995.26 |
| 2016-04-27 | 2962.14 |
| 2016-04-28 | 2928.31 |
| 2016-04-29 | 2821.75 |
| 2016-05-02 | 2848.55 |
| 2016-05-03 | 2794.74 |
| 2016-05-04 | 2724.90 |
| 2016-05-05 | 2742.50 |
| 2016-05-06 | 2722.00 |
| 2016-05-09 | 2778.53 |
| 2016-05-10 | 2804.64 |
| 2016-05-11 | 2720.79 |
| 2016-05-12 | 2687.57 |
| 2016-05-13 | 2699.64 |
| 2016-05-16 | 2752.40 |
| 2016-05-17 | 2715.49 |
| 2016-05-18 | 2741.13 |
| 2016-05-19 | 2703.27 |
| 2016-05-20 | 2748.95 |
| 2016-05-23 | 2759.06 |
| 2016-05-24 | 2831.49 |
| 2016-05-25 | 2867.82 |
| 2016-05-26 | 2850.31 |
| 2016-05-27 | 2874.31 |
| 2016-05-30 | . |
| 2016-05-31 | 2907.70 |
| 2016-06-01 | 2909.29 |
| 2016-06-02 | 2956.26 |
| 2016-06-03 | 2920.62 |
| 2016-06-06 | 2955.00 |
| 2016-06-07 | 2874.01 |
| 2016-06-08 | 2868.63 |
| 2016-06-09 | 2823.75 |
| 2016-06-10 | 2769.18 |
| 2016-06-13 | 2736.97 |
| 2016-06-14 | 2725.96 |
| 2016-06-15 | 2714.32 |
| 2016-06-16 | 2718.04 |
| 2016-06-17 | 2667.58 |
| 2016-06-20 | 2686.22 |
| 2016-06-21 | 2645.34 |
| 2016-06-22 | 2662.46 |
| 2016-06-23 | 2713.98 |
| 2016-06-24 | 2590.90 |
| 2016-06-27 | 2521.98 |
| 2016-06-28 | 2614.09 |
| 2016-06-29 | 2657.94 |
| 2016-06-30 | 2681.72 |
| 2016-07-01 | 2735.35 |
| 2016-07-04 | . |
| 2016-07-05 | 2712.00 |
| 2016-07-06 | 2777.41 |
| 2016-07-07 | 2789.22 |
| 2016-07-08 | 2828.67 |
| 2016-07-11 | 2814.77 |
| 2016-07-12 | 2831.30 |
| 2016-07-13 | 2787.69 |
| 2016-07-14 | 2798.23 |
| 2016-07-15 | 2837.88 |
| 2016-07-18 | 2844.50 |
| 2016-07-19 | 2810.50 |
| 2016-07-20 | 2868.63 |
| 2016-07-21 | 2909.23 |
| 2016-07-22 | 2916.65 |
| 2016-07-25 | 2937.16 |
| 2016-07-26 | 2891.01 |
| 2016-07-27 | 2953.06 |
| 2016-07-28 | 2964.47 |
| 2016-07-29 | 2973.23 |
| 2016-08-01 | 3031.31 |
| 2016-08-02 | 3037.77 |
| 2016-08-03 | 3058.25 |
| 2016-08-04 | 3037.98 |
| 2016-08-05 | 3052.93 |
| 2016-08-08 | 3019.95 |
| 2016-08-09 | 3012.24 |
| 2016-08-10 | 2965.34 |
| 2016-08-11 | 2996.73 |
| 2016-08-12 | 3000.80 |
| 2016-08-15 | 3029.34 |
| 2016-08-16 | 2985.03 |
| 2016-08-17 | 2997.41 |
| 2016-08-18 | 2999.40 |
| 2016-08-19 | 2991.69 |
| 2016-08-22 | 3037.86 |
| 2016-08-23 | 3044.45 |
| 2016-08-24 | 2959.24 |
| 2016-08-25 | 2929.00 |
| 2016-08-26 | 2949.09 |
| 2016-08-29 | 2929.37 |
| 2016-08-30 | 2919.18 |
| 2016-08-31 | 2904.71 |
| 2016-09-01 | 2903.36 |
| 2016-09-02 | 2898.56 |
| 2016-09-05 | . |
| 2016-09-06 | 2929.05 |
| 2016-09-07 | 2943.79 |
| 2016-09-08 | 2964.76 |
| 2016-09-09 | 2877.53 |
| 2016-09-12 | 2955.97 |
| 2016-09-13 | 2906.31 |
| 2016-09-14 | 2933.70 |
| 2016-09-15 | 2974.45 |
| 2016-09-16 | 2985.32 |
| 2016-09-19 | 2981.37 |
| 2016-09-20 | 3028.38 |
| 2016-09-21 | 3047.01 |
| 2016-09-22 | 3070.05 |
| 2016-09-23 | 3048.37 |
| 2016-09-26 | 3011.40 |
| 2016-09-27 | 3024.44 |
| 2016-09-28 | 2997.43 |
| 2016-09-29 | 2917.68 |
| 2016-09-30 | 2960.33 |
#2016-10-03|2954.25
#2016-10-04|2944.47
#2016-10-05|2964.05
#2016-10-06|2912.54
#2016-10-07|2909.42
#2016-10-10|2928.92
#2016-10-11|2830.09
#2016-10-12|2776.32
#2016-10-13|2782.54
#2016-10-14|2739.04
#2016-10-17|2743.54
#2016-10-18|2770.30
#2016-10-19|2750.49
#2016-10-20|2775.10
#2016-10-21|2740.21
#2016-10-24|2731.71
#2016-10-25|2716.38
#2016-10-26|2731.22
#2016-10-27|2752.93
#2016-10-28|2680.26
#2016-10-31|2641.47
#2016-11-01|2665.89
#2016-11-02|2618.41
#2016-11-03|2565.51
#2016-11-04|2603.60
#2016-11-07|2691.59
#2016-11-08|2699.16
#2016-11-09|2923.00
#2016-11-10|2965.55
#2016-11-11|2931.38
#2016-11-14|2965.99
#2016-11-15|2956.27
#2016-11-16|2919.95
#2016-11-17|2939.76
#2016-11-18|2909.12
#2016-11-21|2931.53
#2016-11-22|2887.88
#2016-11-23|2900.28
#2016-11-24| .
#2016-11-25|2909.73
#2016-11-28|2871.55
#2016-11-29|2885.34
#2016-11-30|2815.53
#2016-12-01|2779.09
#2016-12-02|2785.79
#2016-12-05|2795.60
#2016-12-06|2815.27
#2016-12-07|2747.19
#2016-12-08|2759.21
#2016-12-09|2776.96
#2016-12-12|2770.20
#2016-12-13|2794.43
#2016-12-14|2805.61
#2016-12-15|2830.59
#2016-12-16|2815.06
#2016-12-19|2783.18
#2016-12-20|2807.45
#2016-12-21|2773.56
#2016-12-22|2772.80
#2016-12-23|2818.22
#2016-12-26| .
#2016-12-27|2812.27
#2016-12-28|2783.19
#2016-12-29|2771.90
#2016-12-30|2743.12
#2017-01-02| .
#2017-01-03|2806.97
#2017-01-04|2865.21
#2017-01-05|2873.44
#2017-01-06|2901.03
#2017-01-09|2937.82
#2017-01-10|2951.03
#2017-01-11|2877.75
#2017-01-12|2883.40
#2017-01-13|2889.23
#2017-01-16| .
#2017-01-17|2837.16
#2017-01-18|2853.31
#2017-01-19|2826.32
#2017-01-20|2815.32
#2017-01-23|2791.92
#2017-01-24|2783.43
#2017-01-25|2815.38
#2017-01-26|2798.71
#2017-01-27|2833.42
#2017-01-30|2801.20
#2017-01-31|2866.67
#2017-02-01|2896.03
#2017-02-02|2883.68
#2017-02-03|2919.25
#2017-02-06|2918.06
#2017-02-07|2917.14
#2017-02-08|2887.83
#2017-02-09|2904.13
#2017-02-10|2903.34
#2017-02-13|2927.48
#2017-02-14|2953.87
#2017-02-15|3009.34
#2017-02-16|2992.24
#2017-02-17|3008.13
#2017-02-20| .
#2017-02-21|2990.14
#2017-02-22|2972.25
#2017-02-23|2969.19
#2017-02-24|2978.24
#2017-02-27|3051.00
#2017-02-28|3047.76
#2017-03-01|3071.70
#2017-03-02|3057.71
#2017-03-03|3089.12
#2017-03-06|3069.04
#2017-03-07|3025.02
#2017-03-08|3051.93
#2017-03-09|3062.36
#2017-03-10|3081.66
#2017-03-13|3082.11
#2017-03-14|3063.81
#2017-03-15|3106.44
#2017-03-16|3066.18
#2017-03-17|3021.83
#2017-03-20|3026.63
#2017-03-21|2952.57
#2017-03-22|2965.48
#2017-03-23|2948.68
#2017-03-24|2960.37
#2017-03-27|2979.77
#2017-03-28|2968.08
#2017-03-29|2984.73
#2017-03-30|2983.77
#2017-03-31|2988.40
#2017-04-03|2967.27
#2017-04-04|2972.27
#2017-04-05|2934.96
#2017-04-06|2936.83
#2017-04-07|2952.98
#2017-04-10|2945.15
#2017-04-11|2936.62
#2017-04-12|2940.09
#2017-04-13|2954.65
#2017-04-14| .
#2017-04-17|2956.51
#2017-04-18|2929.38
#2017-04-19|2939.55
#2017-04-20|2951.75
#2017-04-21|2924.43
#2017-04-24|2963.46
#2017-04-25|3008.73
#2017-04-26|3010.87
#2017-04-27|3011.72
#2017-04-28|3019.13
#2017-05-01|3029.64
#2017-05-02|3023.77
#2017-05-03|3005.42
#2017-05-04|3025.43
#2017-05-05|2996.20
#2017-05-08|2944.69
#2017-05-09|2971.13
#2017-05-10|2948.14
#2017-05-11|2939.86
#2017-05-12|2943.67
#2017-05-15|2958.25
#2017-05-16|2963.59
#2017-05-17|2900.43
#2017-05-18|2934.81
#2017-05-19|2913.31
#2017-05-22|2911.65
#2017-05-23|2911.99
#2017-05-24|2919.54
#2017-05-25|2915.08
#2017-05-26|2901.35
#2017-05-29| .
#2017-05-30|2866.70
#2017-05-31|2883.56
#2017-06-01|2925.69
#2017-06-02|2979.36
#2017-06-05|2967.23
#2017-06-06|2948.51
#2017-06-07|2949.94
#2017-06-08|2963.72
#2017-06-09|2967.02
#2017-06-12|2974.64
#2017-06-13|2983.71
#2017-06-14|3000.81
#2017-06-15|2984.48
#2017-06-16|2971.37
#2017-06-19|3042.79
#2017-06-20|3080.49
#2017-06-21|3208.12
#2017-06-22|3253.63
#2017-06-23|3257.25
#2017-06-26|3253.51
#2017-06-27|3174.12
#2017-06-28|3245.12
#2017-06-29|3194.89
#2017-06-30|3170.17
#2017-07-03|3177.21
#2017-07-04| .
#2017-07-05|3221.99
#2017-07-06|3169.88
#2017-07-07|3187.77
#2017-07-10|3171.63
#2017-07-11|3187.55
#2017-07-12|3209.26
#2017-07-13|3233.34
#2017-07-14|3240.22
#2017-07-17|3233.27
#2017-07-18|3237.54
#2017-07-19|3285.82
#2017-07-20|3312.00
#2017-07-21|3332.96
#2017-07-24|3361.52
#2017-07-25|3325.31
#2017-07-26|3341.91
#2017-07-27|3282.43
#2017-07-28|3309.24
#2017-07-31|3293.08
#2017-08-01|3269.22
#2017-08-02|3284.58
#2017-08-03|3267.45
#2017-08-04|3278.21
#2017-08-07|3298.49
#2017-08-08|3273.83
#2017-08-09|3272.63
#2017-08-10|3173.84
#2017-08-11|3196.96
#2017-08-14|3235.91
#2017-08-15|3231.13
#2017-08-16|3239.52
#2017-08-17|3176.81
#2017-08-18|3168.71
#2017-08-21|3181.69
#2017-08-22|3242.77
#2017-08-23|3226.72
#2017-08-24|3259.94
#2017-08-25|3243.51
#2017-08-28|3299.13
#2017-08-29|3316.57
#2017-08-30|3400.53
#2017-08-31|3494.42
#2017-09-01|3515.49
#2017-09-04| .
#2017-09-05|3485.56
#2017-09-06|3499.26
#2017-09-07|3525.08
#2017-09-08|3506.58
#2017-09-11|3515.43
#2017-09-12|3534.12
#2017-09-13|3518.09
#2017-09-14|3496.53
#2017-09-15|3496.48
#2017-09-18|3501.79
#2017-09-19|3489.28
#2017-09-20|3513.77
#2017-09-21|3493.98
#2017-09-22|3487.99
#2017-09-25|3497.96
#2017-09-26|3469.44
#2017-09-27|3478.93
#2017-09-28|3472.31
#2017-09-29|3505.51
#2017-10-02|3549.43
#2017-10-03|3542.45
#2017-10-04|3550.47
#2017-10-05|3543.35
#2017-10-06|3530.49
#2017-10-09|3524.22
#2017-10-10|3540.42
#2017-10-11|3529.39
#2017-10-12|3512.38
#2017-10-13|3501.61
#2017-10-16|3499.63
#2017-10-17|3528.30
#2017-10-18|3508.97
#2017-10-19|3502.12
#2017-10-20|3439.77
#2017-10-23|3403.06
#2017-10-24|3373.30
#2017-10-25|3339.51
#2017-10-26|3232.80
#2017-10-27|3246.04
#2017-10-30|3247.64
#2017-10-31|3229.29
#2017-11-01|3206.47
#2017-11-02|3193.23
#2017-11-03|3232.71
#2017-11-06|3215.00
#2017-11-07|3222.61
#2017-11-08|3205.43
#2017-11-09|3185.50
#2017-11-10|3187.35
#2017-11-13|3163.22
#2017-11-14|3113.87
#2017-11-15|3125.36
#2017-11-16|3173.15
#2017-11-17|3174.78
#2017-11-20|3144.17
#2017-11-21|3163.25
#2017-11-22|3174.83
#2017-11-23| .
#2017-11-24|3172.99
#2017-11-27|3156.40
#2017-11-28|3167.20
#2017-11-29|3170.64
#2017-11-30|3213.80
#2017-12-01|3220.59
#2017-12-04|3176.70
#2017-12-05|3164.33
#2017-12-06|3147.94
#2017-12-07|3163.34
#2017-12-08|3224.67
#2017-12-11|3233.29
#2017-12-12|3224.25
#2017-12-13|3253.79
#2017-12-14|3205.17
#2017-12-15|3246.09
#2017-12-18|3232.76
#2017-12-19|3226.49
#2017-12-20|3242.35
#2017-12-21|3238.92
#2017-12-22|3240.47
#2017-12-25| .
#2017-12-26|3249.88
#2017-12-27|3251.58
#2017-12-28|3252.94
#2017-12-29|3222.37
#2018-01-01| .
#2018-01-02|3304.22
#2018-01-03|3351.21
#2018-01-04|3321.37
#2018-01-05|3324.55
#2018-01-08|3284.63
#2018-01-09|3353.71
#2018-01-10|3364.75
#2018-01-11|3362.18
#2018-01-12|3385.48
#2018-01-15| .
#2018-01-16|3358.26
#2018-01-17|3383.35
#2018-01-18|3378.92
#2018-01-19|3401.34
#2018-01-22|3492.26
#2018-01-23|3521.24
#2018-01-24|3500.26
#2018-01-25|3520.67
#2018-01-26|3584.74
#2018-01-29|3603.38
#2018-01-30|3536.95
#2018-01-31|3465.63
#2018-02-01|3465.25
#2018-02-02|3410.84
#2018-02-05|3254.66
#2018-02-06|3321.14
#2018-02-07|3328.06
#2018-02-08|3188.81
#2018-02-09|3219.34
#2018-02-12|3262.06
#2018-02-13|3274.12
#2018-02-14|3332.34
#2018-02-15|3360.10
#2018-02-16|3343.31
#2018-02-19| .
#2018-02-20|3312.12
#2018-02-21|3304.93
#2018-02-22|3289.71
#2018-02-23|3358.17
#2018-02-26|3382.11
#2018-02-27|3342.82
#2018-02-28|3275.09
#2018-03-01|3239.63
#2018-03-02|3317.35
#2018-03-05|3352.79
#2018-03-06|3360.02
#2018-03-07|3380.86
#2018-03-08|3400.24
#2018-03-09|3456.67
#2018-03-12|3458.10
#2018-03-13|3441.88
#2018-03-14|3436.76
#2018-03-15|3401.54
#2018-03-16|3402.81
#2018-03-19|3324.12
#2018-03-20|3325.30
#2018-03-21|3320.76
#2018-03-22|3243.21
#2018-03-23|3151.48
#2018-03-26|3240.99
#2018-03-27|3154.17
#2018-03-28|3166.76
#2018-03-29|3185.24
#2018-03-30| .
#2018-04-02|3076.90
#2018-04-03|3095.25
#2018-04-04|3185.17
#2018-04-05|3136.27
#2018-04-06|3043.07
#2018-04-09|3089.72
#2018-04-10|3170.74
#2018-04-11|3160.13
#2018-04-12|3193.19
#2018-04-13|3179.09
#2018-04-16|3165.73
#2018-04-17|3220.16
#2018-04-18|3220.35
#2018-04-19|3172.16
#2018-04-20|3149.29
#2018-04-23|3156.86
#2018-04-24|3109.49
#2018-04-25|3120.75
#2018-04-26|3178.37
#2018-04-27|3190.64
#2018-04-30|3125.53
#2018-05-01|3129.89
#2018-05-02|3081.24
#2018-05-03|3037.75
#2018-05-04|3073.24
#2018-05-07|3081.64
#2018-05-08|3067.33
#2018-05-09|3102.59
#2018-05-10|3099.97
#2018-05-11|3169.53
#2018-05-14|3205.02
#2018-05-15|3160.88
#2018-05-16|3187.84
#2018-05-17|3187.44
#2018-05-18|3197.43
#2018-05-21|3160.76
#2018-05-22|3179.25
#2018-05-23|3199.54
#2018-05-24|3195.29
#2018-05-25|3195.50
#2018-05-28| .
#2018-05-29|3180.89
#2018-05-30|3224.87
#2018-05-31|3221.01
#2018-06-01|3264.58
#2018-06-04|3269.86
#2018-06-05|3260.23
#2018-06-06|3304.22
#2018-06-07|3281.16
#2018-06-08|3294.50
#2018-06-11|3290.82
#2018-06-12|3309.38
#2018-06-13|3298.24
#2018-06-14|3329.15
#2018-06-15|3325.54
#2018-06-18|3296.57
#2018-06-19|3347.85
#2018-06-20|3391.42
#2018-06-21|3360.72
#2018-06-22|3353.99
#2018-06-25|3301.69
#2018-06-26|3285.63
#2018-06-27|3220.10
#2018-06-28|3238.79
#2018-06-29|3296.95
#2018-07-02|3323.29
#2018-07-03|3329.29
#2018-07-04| .
#2018-07-05|3366.54
#2018-07-06|3494.91
#2018-07-09|3517.89
#2018-07-10|3513.43
#2018-07-11|3500.07
#2018-07-12|3554.93
#2018-07-13|3560.61
#2018-07-16|3537.75
#2018-07-17|3560.35
#2018-07-18|3558.29
#2018-07-19|3562.50
#2018-07-20|3558.11
#2018-07-23|3554.76
#2018-07-24|3561.14
#2018-07-25|3610.38
#2018-07-26|3565.80
#2018-07-27|3491.47
#2018-07-30|3456.79
#2018-07-31|3529.57
#2018-08-01|3548.13
#2018-08-02|3573.07
#2018-08-03|3544.03
#2018-08-06|3538.87
#2018-08-07|3580.36
#2018-08-08|3545.13
#2018-08-09|3546.87
#2018-08-10|3529.19
#2018-08-13|3523.14
#2018-08-14|3539.35
#2018-08-15|3477.88
#2018-08-16|3514.28
#2018-08-17|3504.89
#2018-08-20|3495.88
#2018-08-21|3529.93
#2018-08-22|3564.76
#2018-08-23|3545.92
#2018-08-24|3554.69
#2018-08-27|3613.76
#2018-08-28|3630.55
#2018-08-29|3677.89
#2018-08-30|3697.26
#2018-08-31|3699.47
#2018-09-03| .
#2018-09-04|3658.91
#2018-09-05|3649.27
#2018-09-06|3586.43
#2018-09-07|3575.52
#2018-09-10|3596.44
#2018-09-11|3574.57
#2018-09-12|3579.26
#2018-09-13|3611.72
#2018-09-14|3588.89
#2018-09-17|3546.70
#2018-09-18|3589.44
#2018-09-19|3590.60
#2018-09-20|3638.56
#2018-09-21|3625.35
#2018-09-24|3658.15
#2018-09-25|3655.65
#2018-09-26|3675.54
#2018-09-27|3709.67
#2018-09-28|3711.94
#2018-10-01|3689.58
#2018-10-02|3676.81
#2018-10-03|3697.19
#2018-10-04|3587.86
#2018-10-05|3559.41
#2018-10-08|3537.42
#2018-10-09|3531.88
#2018-10-10|3413.88
#2018-10-11|3339.81
#2018-10-12|3410.58
#2018-10-15|3374.19
#2018-10-16|3520.58
#2018-10-17|3516.54
#2018-10-18|3461.20
#2018-10-19|3407.23
#2018-10-22|3360.69
#2018-10-23|3336.82
#2018-10-24|3130.19
#2018-10-25|3177.33
#2018-10-26|3169.46
#2018-10-29|3146.16
#2018-10-30|3182.60
#2018-10-31|3188.74
#2018-11-01|3300.70
#2018-11-02|3286.47
#2018-11-05|3293.79
#2018-11-06|3303.13
#2018-11-07|3402.12
#2018-11-08|3368.68
#2018-11-09|3301.33
#2018-11-12|3207.57
#2018-11-13|3200.20
#2018-11-14|3144.67
#2018-11-15|3206.78
#2018-11-16|3228.75
#2018-11-19|3159.41
#2018-11-20|3144.72
#2018-11-21|3155.64
#2018-11-22| .
#2018-11-23|3164.71
#2018-11-26|3215.58
#2018-11-27|3224.37
#2018-11-28|3319.00
#2018-11-29|3314.37
#2018-11-30|3370.96
#2018-12-03|3403.90
#2018-12-04|3290.78
#2018-12-05| .
#2018-12-06|3308.57
#2018-12-07|3200.15
#2018-12-10|3216.53
#2018-12-11|3228.70
#2018-12-12|3264.99
#2018-12-13|3226.21
#2018-12-14|3162.46
#2018-12-17|3107.19
#2018-12-18|3051.95
#2018-12-19|2994.37
#2018-12-20|2947.43
#2018-12-21|2839.79
#2018-12-24|2796.59
#2018-12-25| .
#2018-12-26|2962.93
#2018-12-27|2971.17
#2018-12-28|2967.28
#2018-12-31|3025.87
#2019-01-01| .
#2019-01-02|3036.94
#2019-01-03|3058.29
#2019-01-04|3209.82
#2019-01-07|3296.70
#2019-01-08|3321.29
#2019-01-09|3344.25
#2019-01-10|3382.01
#2019-01-11|3381.11
#2019-01-14|3322.10
#2019-01-15|3386.35
#2019-01-16|3365.33
#2019-01-17|3405.15
#2019-01-18|3430.85
#2019-01-21| .
#2019-01-22|3377.95
#2019-01-23|3362.14
#2019-01-24|3359.91
#2019-01-25|3400.09
#2019-01-28|3333.67
#2019-01-29|3346.47
#2019-01-30|3353.14
#2019-01-31|3399.72
#2019-02-01|3414.44
#2019-02-04|3405.30
#2019-02-05|3398.20
#2019-02-06|3398.65
#2019-02-07|3311.30
#2019-02-08|3332.74
#2019-02-11|3348.33
#2019-02-12|3375.24
#2019-02-13|3389.47
#2019-02-14|3406.81
#2019-02-15|3459.50
#2019-02-18| .
#2019-02-19|3437.91
#2019-02-20|3437.05
#2019-02-21|3379.46
#2019-02-22|3423.77
#2019-02-25|3473.14
#2019-02-26|3463.76
#2019-02-27|3512.18
#2019-02-28|3455.12
#2019-03-01|3521.70
#2019-03-04|3477.44
#2019-03-05|3459.74
#2019-03-06|3360.57
#2019-03-07|3332.76
#2019-03-08|3318.96
#2019-03-11|3388.10
#2019-03-12|3414.20
#2019-03-13|3464.73
#2019-03-14|3457.50
#2019-03-15|3496.93
#2019-03-18|3488.32
#2019-03-19|3485.69
#2019-03-20|3462.73
#2019-03-21|3409.00
#2019-03-22|3299.07
#2019-03-25|3308.28
#2019-03-26|3368.60
#2019-03-27|3313.14
#2019-03-28|3337.83
#2019-03-29|3389.98
#2019-04-01|3402.63
#2019-04-02|3430.27
#2019-04-03|3446.93
#2019-04-04|3428.11
#2019-04-05|3494.31
#2019-04-08|3476.59
#2019-04-09|3426.38
#2019-04-10|3476.40
#2019-04-11|3411.92
#2019-04-12|3390.47
#2019-04-15|3374.59
#2019-04-16|3331.70
#2019-04-17|3195.77
#2019-04-18|3172.92
#2019-04-19| .
#2019-04-22|3169.61
#2019-04-23|3243.56
#2019-04-24|3205.44
#2019-04-25|3250.15
#2019-04-26|3266.47
#2019-04-29|3257.47
#2019-04-30|3233.46
#2019-05-01|3201.11
#2019-05-02|3221.08
#2019-05-03|3279.29
#2019-05-06|3304.21
#2019-05-07|3211.03
#2019-05-08|3203.10
#2019-05-09|3196.93
#2019-05-10|3179.56
#2019-05-13|3076.79
#2019-05-14|3114.12
#2019-05-15|3138.64
#2019-05-16|3172.79
#2019-05-17|3152.12
#2019-05-20|3113.67
#2019-05-21|3169.22
#2019-05-22|3179.34
#2019-05-23|3159.38
#2019-05-24|3175.83
#2019-05-27| .
#2019-05-28|3136.68
#2019-05-29|3100.56
#2019-05-30|3107.85
#2019-05-31|3054.86
#2019-06-03|3088.50
#2019-06-04|3150.59
#2019-06-05|3155.75
#2019-06-06|3124.22
#2019-06-07|3184.85
#2019-06-10|3177.31
#2019-06-11|3157.85
#2019-06-12|3183.35
#2019-06-13|3203.51
#2019-06-14|3175.39
#2019-06-17|3266.71
#2019-06-18|3311.69
#2019-06-19|3339.38
#2019-06-20|3360.45
#2019-06-21|3392.38
#2019-06-24|3335.43
#2019-06-25|3325.00
#2019-06-26|3291.22
#2019-06-27|3334.25
#2019-06-28|3387.79
#2019-07-01|3403.68
#2019-07-02|3403.10
#2019-07-03|3438.92
#2019-07-04| .
#2019-07-05|3393.52
#2019-07-08|3336.53
#2019-07-09|3365.37
#2019-07-10|3357.80
#2019-07-11|3304.23
#2019-07-12|3251.27
#2019-07-15|3282.30
#2019-07-16|3264.67
#2019-07-17|3271.44
#2019-07-18|3303.13
#2019-07-19|3251.00
#2019-07-22|3258.57
#2019-07-23|3273.53
#2019-07-24|3287.16
#2019-07-25|3241.78
#2019-07-26|3272.26
#2019-07-29|3271.26
#2019-07-30|3301.36
#2019-07-31|3292.58
#2019-08-01|3312.70
#2019-08-02|3276.75
#2019-08-05|3178.18
#2019-08-06|3231.33
#2019-08-07|3230.71
#2019-08-08|3286.08
#2019-08-09|3291.73
#2019-08-12|3273.94
#2019-08-13|3312.76
#2019-08-14|3224.81
#2019-08-15|3221.86
#2019-08-16|3291.57
#2019-08-19|3326.69
#2019-08-20|3283.74
#2019-08-21|3318.91
#2019-08-22|3289.30
#2019-08-23|3200.14
#2019-08-26|3234.86
#2019-08-27|3208.31
#2019-08-28|3228.22
#2019-08-29|3251.18
#2019-08-30|3231.36
#2019-09-02| .
#2019-09-03|3171.28
#2019-09-04|3179.73
#2019-09-05|3221.48
#2019-09-06|3219.69
#2019-09-09|3194.00
#2019-09-10|3215.49
#2019-09-11|3254.32
#2019-09-12|3231.09
#2019-09-13|3243.52
#2019-09-16|3254.08
#2019-09-17|3268.80
#2019-09-18|3244.69
#2019-09-19|3251.72
#2019-09-20|3280.85
#2019-09-23|3261.59
#2019-09-24|3196.25
#2019-09-25|3180.82
#2019-09-26|3118.61
#2019-09-27|3089.21
#2019-09-30|3099.20
#2019-10-01|3049.45
#2019-10-02|3015.94
#2019-10-03|3072.76
#2019-10-04|3101.03
#2019-10-07|3099.25
#2019-10-08|3039.68
#2019-10-09|3048.10
#2019-10-10|3087.95
#2019-10-11|3123.31
#2019-10-14|3144.53
#2019-10-15|3195.84
#2019-10-16|3185.15
#2019-10-17|3201.22
#2019-10-18|3177.75
#2019-10-21|3217.79
#2019-10-22|3277.01
#2019-10-23|3280.38
#2019-10-24|3286.65
#2019-10-25|3276.45
#2019-10-28|3326.53
#2019-10-29|3346.99
#2019-10-30|3342.57
#2019-10-31|3338.47
#2019-11-01|3408.85
#2019-11-04|3391.11
#2019-11-05|3395.17
#2019-11-06|3363.26
#2019-11-07|3360.82
#2019-11-08|3429.55
#2019-11-11|3416.64
#2019-11-12|3426.33
#2019-11-13|3419.72
#2019-11-14|3410.05
#2019-11-15|3463.00
#2019-11-18|3453.14
#2019-11-19|3517.43
#2019-11-20|3537.64
#2019-11-21|3551.28
#2019-11-22|3582.52
#2019-11-25|3668.08
#2019-11-26|3675.11
#2019-11-27|3697.60
#2019-11-28|3697.60
#2019-11-29|3697.31
#2019-12-02|3660.61
#2019-12-03|3684.18
#2019-12-04|3713.63
#2019-12-05|3693.50
#2019-12-06|3734.13
#2019-12-09|3715.79
#2019-12-10|3740.12
#2019-12-11|3714.05
#2019-12-12|3737.26
#2019-12-13|3740.78
#2019-12-16|3795.86
#2019-12-17|3786.20
#2019-12-18|3770.98
#2019-12-19|3789.56
#2019-12-20|3829.11
#2019-12-23|3852.69
#2019-12-24|3869.45
#2019-12-25| .
#2019-12-26|3848.43
#2019-12-27|3819.63
#2019-12-30|3778.17
#2019-12-31|3791.63
#2020-01-01| .
#2020-01-02|3773.70
#2020-01-03|3730.10
#2020-01-06|3759.45
#2020-01-07|3762.68
#2020-01-08|3795.86
#2020-01-09|3816.81
#2020-01-10|3803.26
#2020-01-13|3747.03
#2020-01-14|3803.76
#2020-01-15|3816.78
#2020-01-16|3825.43
#2020-01-17|3817.09
#2020-01-20| .
#2020-01-21|3775.44
#2020-01-22|3780.59
#2020-01-23|3756.93
#2020-01-24|3663.87
#2020-01-27|3641.14
#2020-01-28|3684.64
#2020-01-29|3685.32
#2020-01-30|3637.53
#2020-01-31|3571.95
#2020-02-03|3637.60
#2020-02-04|3725.95
#2020-02-05|3823.00
#2020-02-06|3849.02
#2020-02-07|3817.25
#2020-02-10|3849.79
#2020-02-11|3852.74
#2020-02-12|3858.68
#2020-02-13|3834.03
#2020-02-14|3850.77
#2020-02-17| .
#2020-02-18|3858.15
#2020-02-19|3888.74
#2020-02-20|3870.33
#2020-02-21|3874.02
#2020-02-24|3787.37
#2020-02-25|3682.93
#2020-02-26|3738.41
#2020-02-27|3584.59
#2020-02-28|3589.03
#2020-03-02|3767.40
#2020-03-03|3666.77
#2020-03-04|3836.52
#2020-03-05|3766.00
#2020-03-06|3737.12
#2020-03-09|3474.91
#2020-03-10|3553.87
#2020-03-11|3396.68
#2020-03-12|3105.16
#2020-03-13|3329.84
#2020-03-16|3018.13
#2020-03-17|3238.05
#2020-03-18|3160.43
#2020-03-19|3221.41
#2020-03-20|3119.67
#2020-03-23|3078.64
#2020-03-24|3274.18
#2020-03-25|3235.68
#2020-03-26|3407.01
#2020-03-27|3331.32
#2020-03-30|3476.58
#2020-03-31|3449.20
#2020-04-01|3304.18
#2020-04-02|3443.83
#2020-04-03|3402.26
#2020-04-06|3578.63
#2020-04-07|3511.61
#2020-04-08|3622.05
#2020-04-09|3642.52
#2020-04-10|3642.52
#2020-04-13|3660.63
#2020-04-14|3788.62
#2020-04-15|3698.28
#2020-04-16|3814.40
#2020-04-17|3987.34
#2020-04-20|4031.02
#2020-04-21|3902.82
#2020-04-22|3936.32
#2020-04-23|3931.86
#2020-04-24|4016.14
#2020-04-27|4067.25
#2020-04-28|3987.99
#2020-04-29|4026.58
#2020-04-30|3998.24
#2020-05-01|3889.96
#2020-05-04|3983.12
#2020-05-05|4056.10
#2020-05-06|4053.42
#2020-05-07|4065.66
#2020-05-08|4098.24
#2020-05-11|4267.92
#2020-05-12|4180.87
#2020-05-13|4138.91
#2020-05-14|4130.00
#2020-05-15|4223.34
#2020-05-18|4254.52
#2020-05-19|4164.87
#2020-05-20|4254.85
#2020-05-21|4203.34
#2020-05-22|4238.81
#2020-05-25|4238.81
#2020-05-26|4152.79
#2020-05-27|4193.25
#2020-05-28|4198.72
#2020-05-29|4288.92
#2020-06-01|4261.45
#2020-06-02|4263.90
#2020-06-03|4215.08
#2020-06-04|4178.30
#2020-06-05|4182.30
#2020-06-08|4227.99
#2020-06-09|4213.57
#2020-06-10|4239.01
#2020-06-11|4044.54
#2020-06-12|4075.08
#2020-06-15|4146.65
#2020-06-16|4211.17
#2020-06-17|4218.77
#2020-06-18|4239.32
#2020-06-19|4380.41
#2020-06-22|4372.73
#2020-06-23|4397.45
#2020-06-24|4318.85
#2020-06-25|4376.63
#2020-06-26|4284.20
#2020-06-29|4273.88
#2020-06-30|4356.84
#2020-07-01|4396.31
#2020-07-02|4427.77
#2020-07-03| .
#2020-07-06|4452.53
#2020-07-07|4481.02
#2020-07-08|4504.40
#2020-07-09|4497.64
#2020-07-10|4457.40
#2020-07-13|4396.92
#2020-07-14|4494.76
#2020-07-15|4560.47
#2020-07-16|4526.97
#2020-07-17|4619.42
#2020-07-20|4673.97
#2020-07-21|4576.95
#2020-07-22|4571.25
#2020-07-23|4486.55
#2020-07-24|4387.56
#2020-07-27|4509.00
#2020-07-28|4449.71
#2020-07-29|4401.63
#2020-07-30|4417.33
#2020-07-31|4340.66
#2020-08-03|4470.05
#2020-08-04|4434.90
#2020-08-05|4420.60
#2020-08-06|4397.80
#2020-08-07|4390.93
#2020-08-10|4344.35
#2020-08-11|4239.51
#2020-08-12|4304.48
#2020-08-13|4316.39
#2020-08-14|4293.96
#2020-08-17|4375.03
#2020-08-18|4349.80
#2020-08-19|4293.44
#2020-08-20|4279.90
#2020-08-21|4256.43
#2020-08-24|4190.51
#2020-08-25|4263.88
#2020-08-26|4260.64
#2020-08-27|4254.85
#2020-08-28|4266.72
#2020-08-31|4342.09
#2020-09-01|4266.77
#2020-09-02|4343.62
#2020-09-03|4177.48
#2020-09-04|4143.58
#2020-09-07| .
#2020-09-08|4058.42
#2020-09-09|4140.49
#2020-09-10|4070.85
#2020-09-11|4098.42
#2020-09-14|4313.59
#2020-09-15|4354.98
#2020-09-16|4359.15
#2020-09-17|4333.16
#2020-09-18|4338.19
#2020-09-21|4241.39
#2020-09-22|4293.09
#2020-09-23|4201.49
#2020-09-24|4167.27
#2020-09-25|4270.40
#2020-09-28|4302.76
#2020-09-29|4323.64
#2020-09-30|4347.69
#2020-10-01|4394.34
#2020-10-02|4285.93
#2020-10-05|4495.26
#2020-10-06|4453.80
#2020-10-07|4567.86
#2020-10-08|4523.87
#2020-10-09|4542.89
#2020-10-12|4569.96
#2020-10-13|4606.95
#2020-10-14|4537.54
#2020-10-15|4508.63
#2020-10-16|4527.86
#2020-10-19|4437.97
#2020-10-20|4411.95
#2020-10-21|4330.31
#2020-10-22|4395.89
#2020-10-23|4405.47
#2020-10-26|4362.44
#2020-10-27|4401.40
#2020-10-28|4268.83
#2020-10-29|4293.01
#2020-10-30|4198.33
#2020-11-02|4212.14
#2020-11-03|4286.86
#2020-11-04|4589.84
#2020-11-05|4589.23
#2020-11-06|4515.46
#2020-11-09|4454.31
#2020-11-10|4476.26
#2020-11-11|4545.58
#2020-11-12|4535.79
#2020-11-13|4590.98
#2020-11-16|4598.57
#2020-11-17|4562.05
#2020-11-18|4466.91
#2020-11-19|4470.50
#2020-11-20|4496.69
#2020-11-23|4509.68
#2020-11-24|4474.85
#2020-11-25|4509.51
#2020-11-26|4509.51
#2020-11-27|4662.86
#2020-11-30|4722.60
#2020-12-01|4726.82
#2020-12-02|4717.48
#2020-12-03|4764.56
#2020-12-04|4806.78
#2020-12-07|4829.73
#2020-12-08|4925.98
#2020-12-09|4835.61
#2020-12-10|4912.49
#2020-12-11|4913.84
#2020-12-14|5044.60
#2020-12-15|5052.18
#2020-12-16|5003.69
#2020-12-17|5080.07
#2020-12-18|5075.36
#2020-12-21|5113.04
#2020-12-22|5108.43
#2020-12-23|5121.27
#2020-12-24|5072.55
#2020-12-25|5072.55
#2020-12-28|4974.56
#2020-12-29|4908.41
#2020-12-30|4937.27
#2020-12-31|4877.21
#2021-01-01|4877.21
#2021-01-04|4842.98
#2021-01-05|4847.95
#2021-01-06|4920.59
#2021-01-07|5078.46
#2021-01-08|5100.84
#2021-01-11|5124.89
#2021-01-12|5170.56
#2021-01-13|5161.38
#2021-01-14|5286.26
#2021-01-15|5272.02
#2021-01-18|5272.02
#2021-01-19|5341.07
#2021-01-20|5346.50
#2021-01-21|5285.42
#2021-01-22|5337.24
#2021-01-25|5427.71
#2021-01-26|5321.26
#2021-01-27|5159.09
#2021-01-28|5191.83
#2021-01-29|5224.85
#2021-02-01|5283.02
#2021-02-02|5370.03
#2021-02-03|5345.81
#2021-02-04|5421.80
#2021-02-05|5512.79
#2021-02-08|5637.13
#2021-02-09|5598.44
#2021-02-10|5549.73
#2021-02-11|5539.47
#2021-02-12|5539.49
#2021-02-15|5539.49
#2021-02-16|5413.42
#2021-02-17|5414.81
#2021-02-18|5310.33
#2021-02-19|5381.86
#2021-02-22|5216.27
#2021-02-23|5134.10
#2021-02-24|5164.50
#2021-02-25|5017.23
#2021-02-26|5051.25
#2021-03-01|5152.67
#2021-03-02|5034.44
#2021-03-03|4830.68
#2021-03-04|4697.93
#2021-03-05|4798.56
#2021-03-08|4684.13
#2021-03-09|4841.51
#2021-03-10|4842.09
#2021-03-11|5009.46
#2021-03-12|4985.46
#2021-03-15|5053.98
#2021-03-16|5049.34
#2021-03-17|5086.14
#2021-03-18|4918.28
#2021-03-19|5015.87
#2021-03-22|5089.56
#2021-03-23|4889.82
#2021-03-24|4732.04
#2021-03-25|4779.16
#2021-03-26|4795.83
#2021-03-29|4703.19
#2021-03-30|4683.53
#2021-03-31|4829.48
#2021-04-01|4868.09
#2021-04-02|4868.09
#2021-04-05|4896.28
#2021-04-06|4877.86
#2021-04-07|4786.24
#2021-04-08|4811.63
#2021-04-09|4787.55
#2021-04-12|4723.57
#2021-04-13|4807.73
#2021-04-14|4875.16
#2021-04-15|4945.61
#2021-04-16|4941.32
#2021-04-19|4875.06
#2021-04-20|4863.65
#2021-04-21|4973.07
#2021-04-22|4964.73
#2021-04-23|5001.62
#2021-04-26|5118.30
#2021-04-27|5110.85
#2021-04-28|5040.13
#2021-04-29|4971.51
#2021-04-30|4973.69
#2021-05-03|4948.00
#2021-05-04|4795.27
#2021-05-05|4746.23
#2021-05-06|4716.73
#2021-05-07|4762.25
#2021-05-10|4642.48
#2021-05-11|4662.38
#2021-05-12|4609.19
#2021-05-13|4592.86
#2021-05-14|4705.23
#2021-05-17|4709.05
#2021-05-18|4727.49
#2021-05-19|4681.39
#2021-05-20|4796.74
#2021-05-21|4771.57
#2021-05-24|4758.75
#2021-05-25|4730.75
#2021-05-26|4760.43
#2021-05-27|4794.80
#2021-05-28|4818.25
#2021-05-31|4818.25
#2021-06-01|4780.62
#2021-06-02|4804.06
#2021-06-03|4794.10
#2021-06-04|4861.68
#2021-06-07|5088.48
#2021-06-08|5091.04
#2021-06-09|5155.04
#2021-06-10|5252.95
#2021-06-11|5245.07
#2021-06-14|5245.36
#2021-06-15|5154.44
#2021-06-16|5122.93
#2021-06-17|5175.68
#2021-06-18|5158.46
#2021-06-21|5209.76
#2021-06-22|5218.91
#2021-06-23|5209.31
#2021-06-24|5264.97
#2021-06-25|5303.50
#2021-06-28|5316.93
#2021-06-29|5317.41
#2021-06-30|5327.08
#2021-07-01|5394.81
#2021-07-02|5365.91
#2021-07-05|5365.91
#2021-07-06|5297.67
#2021-07-07|5226.69
#2021-07-08|5267.41
#2021-07-09|5305.64
#2021-07-12|5279.04
#2021-07-13|5223.30
#2021-07-14|5150.55
#2021-07-15|5152.50
#2021-07-16|5218.99
#2021-07-19|5277.95
#2021-07-20|5350.42
#2021-07-21|5390.84
#2021-07-22|5374.02
#2021-07-23|5425.87
#2021-07-26|5317.02
#2021-07-27|5260.16
#2021-07-28|5406.28
#2021-07-29|5348.89
#2021-07-30|5330.23
#2021-08-02|5315.43
#2021-08-03|5436.16
#2021-08-04|5489.75
#2021-08-05|5612.18
#2021-08-06|5521.31
#2021-08-09|5670.59
#2021-08-10|5568.68
#2021-08-11|5394.96
#2021-08-12|5440.85
#2021-08-13|5429.37
#2021-08-16|5362.95
#2021-08-17|5464.15
#2021-08-18|5381.42
#2021-08-19|5248.78
#2021-08-20|5342.64
#2021-08-23|5523.71
#2021-08-24|5500.48
#2021-08-25|5526.06
#2021-08-26|5488.65
#2021-08-27|5506.21
#2021-08-30|5495.33
#2021-08-31|5534.86
#2021-09-01|5600.82
#2021-09-02|5667.07
#2021-09-03|5660.03
#2021-09-06|5660.03
#2021-09-07|5654.06
#2021-09-08|5588.28
#2021-09-09|5615.86
#2021-09-10|5572.63
#2021-09-13|5484.29
#2021-09-14|5457.88
#2021-09-15|5520.11
#2021-09-16|5548.32
#2021-09-17|5587.41
#2021-09-20|5440.52
#2021-09-21|5509.02
#2021-09-22|5515.67
#2021-09-23|5619.32
#2021-09-24|5484.34
#2021-09-27|5430.78
#2021-09-28|5227.95
#2021-09-29|5163.87
#2021-09-30|5198.40
#2021-10-01|5055.24
#2021-10-04|4909.50
#2021-10-05|4926.05
#2021-10-06|4827.57
#2021-10-07|4911.19
#2021-10-08|4860.24
#2021-10-11|4852.60
#2021-10-12|4892.49
#2021-10-13|4923.48
#2021-10-14|5009.40
#2021-10-15|4950.99
#2021-10-18|4909.25
#2021-10-19|4937.69
#2021-10-20|4923.44
#2021-10-21|4967.22
#2021-10-22|4922.62
#2021-10-25|5008.48
#2021-10-26|5011.09
#2021-10-27|4938.56
#2021-10-28|5047.98
#2021-10-29|5026.67
#2021-11-01|5123.04
#2021-11-02|5176.21
#2021-11-03|5224.97
#2021-11-04|5077.07
#2021-11-05|4884.26
#2021-11-08|4889.44
#2021-11-09|4809.13
#2021-11-10|4693.46
#2021-11-11|4698.57
#2021-11-12|4703.96
#2021-11-15|4658.52
#2021-11-16|4667.13
#2021-11-17|4647.26
#2021-11-18|4641.67
#2021-11-19|4662.29
#2021-11-22|4631.10
#2021-11-23|4581.93
#2021-11-24|4623.53
#2021-11-25|4623.53
#2021-11-26|4699.84
#2021-11-29|4748.15
#2021-11-30|4716.10
#2021-12-01|4482.66
#2021-12-02|4498.84
#2021-12-03|4367.54
#2021-12-06|4259.84
#2021-12-07|4497.60
#2021-12-08|4562.99
#2021-12-09|4418.36
#2021-12-10|4341.36
#2021-12-13|4423.66
#2021-12-14|4401.34
#2021-12-15|4528.98
#2021-12-16|4425.43
#2021-12-17|4599.72
#2021-12-20|4516.04
#2021-12-21|4532.42
#2021-12-22|4485.13
#2021-12-23|4527.65
#2021-12-24|4527.65
#2021-12-27|4422.25
#2021-12-28|4375.13
#2021-12-29|4402.63
#2021-12-30|4436.40
#2021-12-31|4402.22
#2022-01-03|4418.44
#2022-01-04|4277.01
#2022-01-05|4057.50
#2022-01-06|4065.79
#2022-01-07|3996.21
#2022-01-10|4049.54
#2022-01-11|4109.52
#2022-01-12|4017.51
#2022-01-13|3896.26
#2022-01-14|3923.78
#2022-01-17|3923.78
#2022-01-18|3707.81
#2022-01-19|3651.87
#2022-01-20|3599.24
#2022-01-21|3516.40
#2022-01-24|3569.77
#2022-01-25|3484.08
#2022-01-26|3446.16
#2022-01-27|3332.31
#2022-01-28|3461.95
#2022-01-31|3620.75
#2022-02-01|3690.82
#2022-02-02|3619.12
#2022-02-03|3543.89
#2022-02-04|3584.22
#2022-02-07|3624.64
#2022-02-08|3584.91
#2022-02-09|3729.13
#2022-02-10|3645.80
#2022-02-11|3597.40
#2022-02-14|3501.17
#2022-02-15|3612.44
#2022-02-16|3578.11
#2022-02-17|3449.56
#2022-02-18|3406.96
#2022-02-21|3406.96
#2022-02-22|3382.95
#2022-02-23|3272.97
#2022-02-24|3431.37
#2022-02-25|3466.29
#2022-02-28|3475.80
#2022-03-01|3444.20
#2022-03-02|3456.20
#2022-03-03|3368.56
#2022-03-04|3294.47
#2022-03-07|3241.38
#2022-03-08|3255.51
#2022-03-09|3410.94
#2022-03-10|3375.75
#2022-03-11|3288.81
#2022-03-14|3229.02
#2022-03-15|3266.72
#2022-03-16|3451.03
#2022-03-17|3544.81
#2022-03-18|3641.37
#2022-03-21|3568.34
#2022-03-22|3674.34
#2022-03-23|3567.45
#2022-03-24|3619.06
#2022-03-25|3537.34
#2022-03-28|3567.27
#2022-03-29|3702.81
#2022-03-30|3623.36
#2022-03-31|3603.95
#2022-04-01|3705.85
#2022-04-04|3746.62
#2022-04-05|3651.69
#2022-04-06|3629.65
#2022-04-07|3648.69
#2022-04-08|3618.01
#2022-04-11|3514.96
#2022-04-12|3496.17
#2022-04-13|3606.46
#2022-04-14|3537.99
#2022-04-15|3537.99
#2022-04-18|3409.34
#2022-04-19|3445.97
#2022-04-20|3439.97
#2022-04-21|3323.99
#2022-04-22|3250.96
#2022-04-25|3308.74
#2022-04-26|3145.47
#2022-04-27|3125.83
#2022-04-28|3124.81
#2022-04-29|3037.39
#2022-05-02|3124.62
#2022-05-03|3133.91
#2022-05-04|3208.01
#2022-05-05|3030.95
#2022-05-06|2867.40
#2022-05-09|2678.47
#2022-05-10|2767.75
#2022-05-11|2625.09
#2022-05-12|2707.38
#2022-05-13|2844.95
#2022-05-16|2839.47
#2022-05-17|2945.01
#2022-05-18|2839.59
#2022-05-19|2882.67
#2022-05-20|2896.89
#2022-05-23|2912.91
#2022-05-24|2835.48
#2022-05-25|2844.68
#2022-05-26|2877.15
#2022-05-27|2990.27
#2022-05-30|2990.27
#2022-05-31|2897.10
#2022-06-01|2851.43
#2022-06-02|2885.52
#2022-06-03|2899.38
#2022-06-06|2843.47
#2022-06-07|2940.19
#2022-06-08|2961.32
#2022-06-09|2823.25
#2022-06-10|2699.63
#2022-06-13|2558.28
#2022-06-14|2572.75
#2022-06-15|2657.28
#2022-06-16|2581.93
#2022-06-17|2700.53
#2022-06-20|2700.53
#2022-06-21|2752.79
#2022-06-22|2799.85
#2022-06-23|2946.30
#2022-06-24|2980.71
#2022-06-27|2975.20
#2022-06-28|2883.53
#2022-06-29|2905.32
#2022-06-30|2881.25
#2022-07-01|2958.10
#2022-07-04|2958.10
#2022-07-05|3068.94
#2022-07-06|3087.27
#2022-07-07|3200.82
#2022-07-08|3229.57
#2022-07-11|3133.73
#2022-07-12|3136.77
#2022-07-13|3144.10
#2022-07-14|3075.32
#2022-07-15|3134.46
#2022-07-18|3051.84
#2022-07-19|3162.37
#2022-07-20|3193.07
#2022-07-21|3209.98
#2022-07-22|3102.98
#2022-07-25|3102.62
#2022-07-26|3090.23
#2022-07-27|3142.05
#2022-07-28|3128.49
#2022-07-29|3122.80
#2022-08-01|3071.46
#2022-08-02|3095.34
#2022-08-03|3271.05
#2022-08-04|3385.20
#2022-08-05|3433.39
#2022-08-08|3467.48
#2022-08-09|3364.47
#2022-08-10|3484.98
#2022-08-11|3412.13
#2022-08-12|3462.06
#2022-08-15|3521.51
#2022-08-16|3446.58
#2022-08-17|3349.59
#2022-08-18|3305.49
#2022-08-19|3245.23
#2022-08-22|3188.25
#2022-08-23|3212.68
#2022-08-24|3269.27
#2022-08-25|3276.37
#2022-08-26|3150.51
#2022-08-29|3126.68
#2022-08-30|3088.72
#2022-08-31|3089.99
#2022-09-01|3155.09
#2022-09-02|3103.88
#2022-09-05|3103.88
#2022-09-06|3037.51
#2022-09-07|3157.85
#2022-09-08|3313.96
#2022-09-09|3343.86
#2022-09-12|3353.58
#2022-09-13|3208.97
#2022-09-14|3242.87
#2022-09-15|3256.21
#2022-09-16|3200.94
#2022-09-19|3164.41
#2022-09-20|3143.79
#2022-09-21|3054.80
#2022-09-22|3020.15
#2022-09-23|2980.15
#2022-09-26|2927.85
#2022-09-27|2984.89
#2022-09-28|3160.21
#2022-09-29|3080.88
#2022-09-30|3092.64
#2022-10-03|3130.99
#2022-10-04|3235.97
#2022-10-05|3235.21
#2022-10-06|3231.34
#2022-10-07|3115.71
#2022-10-10|3086.56
#2022-10-11|3084.33
#2022-10-12|3113.65
#2022-10-13|3184.20
#2022-10-14|3113.86
#2022-10-17|3202.22
#2022-10-18|3199.01
#2022-10-19|3061.11
#2022-10-20|3040.00
#2022-10-21|3128.44
#2022-10-24|3138.07
#2022-10-25|3227.33
#2022-10-26|3275.12
#2022-10-27|3238.16
#2022-10-28|3340.83
#2022-10-31|3309.73
#2022-11-01|3336.90
#2022-11-02|3259.72
#2022-11-03|3248.00
#2022-11-04|3252.32
#2022-11-07|3247.70
#2022-11-08|3269.63
#2022-11-09|3201.43
#2022-11-10|3381.42
#2022-11-11|3434.25
#2022-11-14|3436.25
#2022-11-15|3458.02
#2022-11-16|3396.32
#2022-11-17|3364.28
#2022-11-18|3374.97
#2022-11-21|3336.30
#2022-11-22|3375.44
#2022-11-23|3362.32
#2022-11-24|3362.32
#2022-11-25|3368.66
#2022-11-28|3322.97
#2022-11-29|3308.44
#2022-11-30|3423.84
#2022-12-01|3439.13
#2022-12-02|3494.55
#2022-12-05|3397.26
#2022-12-06|3310.94
#2022-12-07|3351.96
#2022-12-08|3380.84
#2022-12-09|3296.70
#2022-12-12|3312.11
#2022-12-13|3425.37
#2022-12-14|3453.96
#2022-12-15|3382.03
#2022-12-16|3344.74
#2022-12-19|3277.31
#2022-12-20|3343.86
#2022-12-21|3413.74
#2022-12-22|3407.09
#2022-12-23|3333.19
#2022-12-26|3333.19
#2022-12-27|3221.30
#2022-12-28|3217.31
#2022-12-29|3313.27
#2022-12-30|3330.26
#2023-01-02|3330.26
#2023-01-03|3282.04
#2023-01-04|3311.99
#2023-01-05|3300.26
#2023-01-06|3338.87
#2023-01-09|3286.17
#2023-01-10|3354.08
#2023-01-11|3390.89
#2023-01-12|3453.49
#2023-01-13|3487.98
#2023-01-16|3487.98
#2023-01-17|3487.69
#2023-01-18|3476.75
#2023-01-19|3417.62
#2023-01-20|3479.22
#2023-01-23|3519.43
#2023-01-24|3536.60
#2023-01-25|3529.61
#2023-01-26|3533.66
#2023-01-27|3539.69
#2023-01-30|3459.88
#2023-01-31|3515.70
#2023-02-01|3529.44
#2023-02-02|3581.18
#2023-02-03|3548.39
#2023-02-06|3512.44
#2023-02-07|3524.50
#2023-02-08|3422.89
#2023-02-09|3393.53
#2023-02-10|3391.58
#2023-02-13|3434.18
#2023-02-14|3435.85
#2023-02-15|3443.38
#2023-02-16|3385.08
#2023-02-17|3426.06
#2023-02-20|3426.06
#2023-02-21|3299.17
#2023-02-22|3312.81
#2023-02-23|3284.60
#2023-02-24|3207.27
#2023-02-27|3215.05
#2023-02-28|3240.52
#2023-03-01|3268.92
#2023-03-02|3272.96
#2023-03-03|3343.24
#2023-03-06|3301.02
#2023-03-07|3263.91
#2023-03-08|3232.23
#2023-03-09|3144.94
#2023-03-10|3059.73
#2023-03-13|3168.27
#2023-03-14|3218.52
#2023-03-15|3189.92
#2023-03-16|3200.35
#2023-03-17|3140.49
#2023-03-20|3166.66
#2023-03-21|3159.16
#2023-03-22|3075.41
#2023-03-23|3121.59
#2023-03-24|3145.23
#2023-03-27|3157.53
#2023-03-28|3144.13
#2023-03-29|3202.42
#2023-03-30|3167.90
#2023-03-31|3235.23
#2023-04-03|3269.64
#2023-04-04|3228.17
#2023-04-05|3218.13
#2023-04-06|3273.80
#2023-04-07|3273.80
#2023-04-10|3258.06
#2023-04-11|3256.50
#2023-04-12|3236.55
#2023-04-13|3321.66
#2023-04-14|3277.27
#2023-04-17|3337.10
#2023-04-18|3316.84
#2023-04-19|3340.96
#2023-04-20|3295.99
#2023-04-21|3343.51
#2023-04-24|3318.25
#2023-04-25|3245.61
#2023-04-26|3215.53
#2023-04-27|3211.90
#2023-04-28|3267.82
#2023-05-01|3319.15
#2023-05-02|3251.89
#2023-05-03|3316.27
#2023-05-04|3311.11
#2023-05-05|3376.77
#2023-05-08|3344.03
#2023-05-09|3363.34
#2023-05-10|3396.04
#2023-05-11|3356.86
#2023-05-12|3347.56
#2023-05-15|3414.75
#2023-05-16|3328.31
#2023-05-17|3343.53
#2023-05-18|3328.32
#2023-05-19|3363.39
#2023-05-22|3400.25
#2023-05-23|3408.26
#2023-05-24|3352.74
#2023-05-25|3260.41
#2023-05-26|3275.76
#2023-05-29|3275.76
#2023-05-30|3260.01
#2023-05-31|3275.64
#2023-06-01|3309.80
#2023-06-02|3363.42
#2023-06-05|3381.66
#2023-06-06|3385.44
#2023-06-07|3384.70
#2023-06-08|3389.83
#2023-06-09|3363.38
#2023-06-12|3406.99
#2023-06-13|3459.87
#2023-06-14|3420.29
#2023-06-15|3445.48
#2023-06-16|3409.43
#2023-06-19|3409.43
#2023-06-20|3402.70
#2023-06-21|3376.55
#2023-06-22|3371.46
#2023-06-23|3317.87
#2023-06-26|3270.40
#2023-06-27|3216.27
#2023-06-28|3249.97
#2023-06-29|3227.12
#2023-06-30|3257.24
#2023-07-03|3247.46
#2023-07-04|3247.46
#2023-07-05|3253.83
#2023-07-06|3204.33
#2023-07-07|3188.77
#2023-07-10|3263.20
#2023-07-11|3265.59
#2023-07-12|3298.73
#2023-07-13|3303.53
#2023-07-14|3279.63
#2023-07-17|3291.55
#2023-07-18|3284.22
#2023-07-19|3296.80
#2023-07-20|3257.00
#2023-07-21|3285.85
#2023-07-24|3231.08
#2023-07-25|3221.60
#2023-07-26|3220.54
#2023-07-27|3193.63
#2023-07-28|3263.24
#2023-07-31|3267.34
#2023-08-01|3226.47
#2023-08-02|3175.91
#2023-08-03|3177.34
#2023-08-04|3161.80
#2023-08-07|3095.22
#2023-08-08|3107.98
#2023-08-09|3117.54
#2023-08-10|3133.05
#2023-08-11|3148.99
#2023-08-14|3143.05
#2023-08-15|3125.01
#2023-08-16|3078.08
#2023-08-17|3065.24
#2023-08-18|3076.33
#2023-08-21|3142.99
#2023-08-22|3146.91
#2023-08-23|3170.58
#2023-08-24|3118.71
#2023-08-25|3139.25
#2023-08-28|3146.07
#2023-08-29|3176.20
#2023-08-30|3195.36
#2023-08-31|3175.13
#2023-09-01|3209.33
#2023-09-04|3209.33
#2023-09-05|3152.15
#2023-09-06|3150.23
#2023-09-07|3132.77
#2023-09-08|3126.34
#2023-09-11|3132.89
#2023-09-12|3135.71
#2023-09-13|3121.11
#2023-09-14|3124.49
#2023-09-15|3089.31
#2023-09-18|3025.76
#2023-09-19|3032.47
#2023-09-20|2986.30
#2023-09-21|2944.33
#2023-09-22|2924.48
#2023-09-25|2899.22
#2023-09-26|2924.03
#2023-09-27|2953.16
#2023-09-28|2949.85
#2023-09-29|2933.91
#2023-10-02|2875.11
#2023-10-03|2854.02
#2023-10-04|2853.35
#2023-10-05|2923.31
#2023-10-06|2929.61
#2023-10-09|2904.24
#2023-10-10|2926.78
#2023-10-11|2903.68
#2023-10-12|2818.62
#2023-10-13|2838.71
#2023-10-16|2854.00
#2023-10-17|2837.85
#2023-10-18|2770.55
#2023-10-19|2709.60
#2023-10-20|2696.64
#2023-10-23|2644.05
#2023-10-24|2692.95
#2023-10-25|2629.69
#2023-10-26|2630.52
#2023-10-27|2555.96
#2023-10-30|2579.19
#2023-10-31|2598.64
#2023-11-01|2639.18
#2023-11-02|2675.81
#2023-11-03|2777.29
#2023-11-06|2726.37
#2023-11-07|2760.53
#2023-11-08|2688.84
#2023-11-09|2583.09
#2023-11-10|2578.38
#2023-11-13|2580.73
#2023-11-14|2684.24
#2023-11-15|2702.21
#2023-11-16|2677.70
#2023-11-17|2727.06
#2023-11-20|2754.59
#2023-11-21|2714.08
#2023-11-22|2735.34
#2023-11-23|2735.34
#2023-11-24|2760.19
#2023-11-27|2740.73
#2023-11-28|2734.78
#2023-11-29|2766.38
#2023-11-30|2812.52
#2023-12-01|2877.26
#2023-12-04|2912.49
#2023-12-05|2894.46
#2023-12-06|2931.96
#2023-12-07|2969.75
#2023-12-08|2939.61
#2023-12-11|2948.90
#2023-12-12|2991.13
#2023-12-13|3106.94
#2023-12-14|3159.99
#2023-12-15|3141.92
#2023-12-18|3117.13
#2023-12-19|3195.02
#2023-12-20|3095.84
#2023-12-21|3164.24
#2023-12-22|3260.18
#2023-12-25|3260.18
#2023-12-26|3314.88
#2023-12-27|3378.49
#2023-12-28|3371.56
#2023-12-29|3325.62
#2024-01-01|3325.62
#2024-01-02|3386.05
#2024-01-03|3318.09
#2024-01-04|3339.72
#2024-01-05|3332.58
#2024-01-08|3422.49
#2024-01-09|3420.96
#2024-01-10|3395.17
#2024-01-11|3344.50
#2024-01-12|3349.25
#2024-01-15|3349.25
#2024-01-16|3305.30
#2024-01-17|3278.61
#2024-01-18|3254.65
#2024-01-19|3267.01
#2024-01-22|3321.15
#2024-01-23|3344.34
#2024-01-24|3305.33
#2024-01-25|3327.38
#2024-01-26|3313.16
#2024-01-29|3398.97
#2024-01-30|3353.79
#2024-01-31|3302.69
#2024-02-01|3350.46
#2024-02-02|3313.49
#2024-02-05|3313.70
#2024-02-06|3368.67
#2024-02-07|3320.69
#2024-02-08|3341.59
#2024-02-09|3368.30
#2024-02-12|3416.47
#2024-02-13|3296.65
#2024-02-14|3371.93
#2024-02-15|3427.27
#2024-02-16|3416.45
#2024-02-19|3416.45
#2024-02-20|3379.53
#2024-02-21|3381.35
#2024-02-22|3443.41
#2024-02-23|3455.48
#2024-02-26|3509.30
#2024-02-27|3616.07
#2024-02-28|3577.71
#2024-02-29|3493.30
#2024-03-01|3580.93
#2024-03-04|3540.02
#2024-03-05|3502.01
#2024-03-06|3521.01
#2024-03-07|3517.50
#2024-03-08|3520.74
#2024-03-11|3502.70
#2024-03-12|3479.50
#2024-03-13|3487.39
#2024-03-14|3399.16
#2024-03-15|3421.72
#2024-03-18|3393.18
#2024-03-19|3429.49
#2024-03-20|3459.60
#2024-03-21|3472.69
#2024-03-22|3442.70
#2024-03-25|3429.51
#2024-03-26|3430.12
#2024-03-27|3496.70
#2024-03-28|3486.94
#2024-03-29|3486.94
#2024-04-01|3460.50
#2024-04-02|3374.61
#2024-04-03|3371.35
#2024-04-04|3323.38
#2024-04-05|3346.69
#2024-04-08|3360.24
#2024-04-09|3408.38
#2024-04-10|3346.07
#2024-04-11|3363.79
#2024-04-12|3271.73
#2024-04-15|3200.40
#2024-04-16|3178.78
#2024-04-17|3153.28
#2024-04-18|3111.57
#2024-04-19|3094.64
#2024-04-22|3131.66
#2024-04-23|3179.04
#2024-04-24|3170.29
#2024-04-25|3114.36
#2024-04-26|3152.14
#2024-04-29|3216.65
#2024-04-30|3185.21
#2024-05-01|3262.55
#2024-05-02|3327.34
#2024-05-03|3369.16
#2024-05-06|3381.62
#2024-05-07|3375.40
#2024-05-08|3326.91
#2024-05-09|3331.10
#2024-05-10|3279.52
#2024-05-13|3331.62
#2024-05-14|3366.86
#2024-05-15|3409.00
#2024-05-16|3397.71
#2024-05-17|3375.93
#2024-05-20|3415.80
#2024-05-21|3405.76
#2024-05-22|3444.50
#2024-05-23|3375.53
#2024-05-24|3379.34
#2024-05-27|3379.34
#2024-05-28|3348.06
#2024-05-29|3290.66
#2024-05-30|3331.27
#2024-05-31|3327.08
#2024-06-03|3384.40
#2024-06-04|3362.05
#2024-06-05|3459.74
#2024-06-06|3431.66
#2024-06-07|3401.70
#2024-06-10|3413.42
#2024-06-11|3426.25
#2024-06-12|3464.35
#2024-06-13|3465.02
#2024-06-14|3412.70
#2024-06-17|3372.44
#2024-06-18|3334.54
#2024-06-19|3334.54
#2024-06-20|3348.66
#2024-06-21|3415.80
#2024-06-24|3482.46
#2024-06-25|3472.39
#2024-06-26|3413.55
#2024-06-27|3429.41
#2024-06-28|3418.62
#2024-07-01|3422.30
#2024-07-02|3367.50
#2024-07-03|3346.16
#2024-07-04|3346.16
#2024-07-05|3384.03
#2024-07-08|3433.16
#2024-07-09|3470.74
#2024-07-10|3519.93
#2024-07-11|3626.46
#2024-07-12|3659.13
#2024-07-15|3672.80
#2024-07-16|3754.87
#2024-07-17|3670.98
#2024-07-18|3584.41
#2024-07-19|3578.15
#2024-07-22|3633.33
#2024-07-23|3629.65
#2024-07-24|3610.25
#2024-07-25|3657.21
#2024-07-26|3680.77
#2024-07-29|3652.40
#2024-07-30|3613.98
#2024-07-31|3626.65
#2024-08-01|3575.71
#2024-08-02|3486.48
#2024-08-05|3392.13
#2024-08-06|3412.76
#2024-08-07|3353.02
#2024-08-08|3456.83
#2024-08-09|3466.36
#2024-08-12|3457.35
#2024-08-13|3513.34
#2024-08-14|3482.54
#2024-08-15|3554.42
#2024-08-16|3559.71
#2024-08-19|3651.29
#2024-08-20|3641.17
#2024-08-21|3666.90
#2024-08-22|3603.81
#2024-08-23|3655.31
#2024-08-26|3655.24
#2024-08-27|3638.92
#2024-08-28|3607.78
#2024-08-29|3606.19
#2024-08-30|3601.68
#2024-09-02|3601.68
#2024-09-03|3518.87
#2024-09-04|3525.08
#2024-09-05|3506.23
#2024-09-06|3445.21
#2024-09-09|3492.35
#2024-09-10|3499.07
#2024-09-11|3519.40
#2024-09-12|3517.79
#2024-09-13|3565.91
#2024-09-16|3576.39
#2024-09-17|3581.61
#2024-09-18|3572.31
#2024-09-19|3633.82
#2024-09-20|3595.76
#2024-09-23|3494.34
#2024-09-24|3452.20
#2024-09-25|3403.69
#2024-09-26|3429.91
#2024-09-27|3435.63
#2024-09-30|3455.12
#2024-10-01|3421.59
#2024-10-02|3424.13
#2024-10-03|3370.33
#2024-10-04|3402.76
#2024-10-07|3348.40
#2024-10-08|3372.33
#2024-10-09|3357.63
#2024-10-10|3352.29
#2024-10-11|3436.96
#2024-10-14|3448.93
#2024-10-15|3464.86
#2024-10-16|3500.06
#2024-10-17|3468.38
#2024-10-18|3486.17
#2024-10-21|3422.52
#2024-10-22|3413.39
#2024-10-23|3366.98
#2024-10-24|3361.66
#2024-10-25|3353.05
#2024-10-28|3394.33
#2024-10-29|3396.66
#2024-10-30|3389.39
#2024-10-31|3288.10
#2024-11-01|3356.60
#2024-11-04|3353.05
#2024-11-05|3387.90
#2024-11-06|3447.37
#2024-11-07|3453.42
#2024-11-08|3488.88
#2024-11-11|3484.20
#2024-11-12|3394.01
#2024-11-13|3342.43
#2024-11-14|3241.30
#2024-11-15|3072.92
#2024-11-18|3063.57
#2024-11-19|3085.78
#2024-11-20|3102.64
#2024-11-21|3121.80
#2024-11-22|3177.04
#2024-11-25|3228.52
#2024-11-26|3256.43
#2024-11-27|3298.61
#2024-11-28|3298.61
#2024-11-29|3285.57
#2024-12-02|3292.69
#2024-12-03|3231.38
#2024-12-04|3260.96
#2024-12-05|3222.57
#2024-12-06|3281.31
#2024-12-09|3269.74
#2024-12-10|3244.54
#2024-12-11|3228.54
#2024-12-12|3127.46
#2024-12-13|3089.82
#2024-12-16|3126.36
#2024-12-17|3127.96
#2024-12-18|2980.21
#2024-12-19|2978.41
#2024-12-20|3013.36
#2024-12-23|3028.50
#2024-12-24|3032.35
#2024-12-25|3032.35
#2024-12-26|3056.44
#2024-12-27|3017.55
#2024-12-30|2970.70
#2024-12-31|2987.47
#2025-01-01|2987.47
#2025-01-02|3011.66
#2025-01-03|3051.88
#2025-01-06|3047.49
#2025-01-07|3072.85
#2025-01-08|3046.32
#2025-01-09|3046.32
#2025-01-10|2957.45
#2025-01-13|2982.14
#2025-01-14|2887.54
#2025-01-15|2949.42
#2025-01-16|2919.14
#2025-01-17|2916.56
#2025-01-20|2916.56
#2025-01-21|3006.84
#2025-01-22|3021.78
#2025-01-23|3072.35
#2025-01-24|3049.43
#2025-01-27|3056.91
#2025-01-28|3064.75
#2025-01-29|3044.03
#2025-01-30|3079.81
#2025-01-31|3040.41
#2025-02-03|2998.62
#2025-02-04|3036.69
#2025-02-05|3111.20
#2025-02-06|3072.40
#2025-02-07|2993.94
#2025-02-10|2949.15
#2025-02-11|2887.42
#2025-02-12|2901.88
#2025-02-13|2936.34
#2025-02-14|2949.23
#2025-02-17|2949.23
#2025-02-18|2949.72
#2025-02-19|2983.73
#2025-02-20|2974.37
#2025-02-21|2949.73
#2025-02-24|2920.91
#2025-02-25|2878.25
#2025-02-26|2874.75
#2025-02-27|2822.39
#2025-02-28|2860.09
#2025-03-03|2758.94
#2025-03-04|2768.67
#2025-03-05|2826.07
#2025-03-06|2812.20
#2025-03-07|2823.13
#2025-03-10|2799.82
#2025-03-11|2785.28
#2025-03-12|2795.06
#2025-03-13|2752.33
#2025-03-14|2779.62
#2025-03-17|2814.35
#2025-03-18|2749.77
#2025-03-19|2793.22
#2025-03-20|2766.65
#2025-03-21|2794.36
#2025-03-24|2841.87
#2025-03-25|2777.22
#2025-03-26|2718.54
#2025-03-27|2728.14
#2025-03-28|2695.09
#2025-03-31|2601.32
#2025-04-01|2507.38
#2025-04-02|2578.33
#2025-04-03|2490.47
#2025-04-04|2348.64
#2025-04-07|2330.33
#2025-04-08|2226.62
#2025-04-09|2386.84
#2025-04-10|2254.25
#2025-04-11|2342.25
#2025-04-14|2412.11
#2025-04-15|2402.27
#2025-04-16|2362.11
#2025-04-17|2395.61
#2025-04-18|2395.61
#2025-04-21|2381.33
#2025-04-22|2453.65
#2025-04-23|2494.63
#2025-04-24|2549.50
#2025-04-25|2548.95
#2025-04-28|2580.71
#2025-04-29|2571.79
#2025-04-30|2621.72
#2025-05-01|2598.44
#2025-05-02|2636.18
#2025-05-05|2613.84
#2025-05-06|2444.65
#2025-05-07|2466.31
#2025-05-08|2478.11
#2025-05-09|2422.98
#2025-05-12|2536.56
#2025-05-13|2488.37
#2025-05-14|2464.33
#2025-05-15|2510.19
#2025-05-16|2556.75
#2025-05-19|2580.16
#2025-05-20|2631.54
#2025-05-21|2557.85
#2025-05-22|2550.49
#2025-05-23|2548.86
#2025-05-26|2548.86
#2025-05-27|2562.24
#2025-05-28|2532.04
#2025-05-29|2592.42
#2025-05-30|2510.70
#2025-06-02|2562.67
#2025-06-03|2597.29
#2025-06-04|2603.03
#2025-06-05|2597.37
#2025-06-06|2652.61
#2025-06-09|2670.92
#2025-06-10|2720.45
#2025-06-11|2691.69
#2025-06-12|2691.35
#2025-06-13|2673.52
#2025-06-16|2667.41
#2025-06-17|2618.71
#2025-06-18|2632.31
#2025-06-19|2632.31
#2025-06-20|2624.47
#2025-06-23|2628.80
#2025-06-24|2688.91
#2025-06-25|2674.56
#2025-06-26|2681.41
#2025-06-27|2663.76
#2025-06-30|2660.42
#2025-07-01|2666.83
#2025-07-02|2723.83
#2025-07-03|2740.74
#2025-07-04|2740.74
#2025-07-07|2684.76
#2025-07-08|2722.31
#2025-07-09|2806.10
#2025-07-10|2828.53
#2025-07-11|2793.99
#2025-07-14|2832.05
#2025-07-15|2753.91
#2025-07-16|2805.08
#2025-07-17|2828.51
#2025-07-18|2778.76
#2025-07-21|2766.55
#2025-07-22|2832.51
#2025-07-23|2886.03
#2025-07-24|2869.78
#2025-07-25|2870.24
#2025-07-28|2846.56
#2025-07-29|2821.28
#2025-07-30|2827.20
#2025-07-31|2821.11
#2025-08-01|2822.72
#2025-08-04|2874.20
#2025-08-05|2884.48
#2025-08-06|2850.35
#2025-08-07|2840.02
#2025-08-08|2847.10
#2025-08-11|2835.15
#2025-08-12|2903.62
#2025-08-13|2985.15
#2025-08-14|2996.33
#2025-08-15|3033.06
#2025-08-18|3027.64
#2025-08-19|2988.78
#2025-08-20|3011.21
#2025-08-21|3045.46
#2025-08-22|3073.18
#2025-08-25|2998.51
#2025-08-26|3047.51
#2025-08-27|3062.05
#2025-08-28|3054.13
#2025-08-29|3045.84
#2025-09-01|3045.84
#2025-09-02|3091.75
#2025-09-03|3097.37
#2025-09-04|3104.41
#2025-09-05|3157.12
#2025-09-08|3139.66
#2025-09-09|3158.27
#2025-09-10|3113.05
#2025-09-11|3179.52
#2025-09-12|3120.55
#2025-09-15|3111.08
#2025-09-16|3122.73
#2025-09-17|3124.76
#2025-09-18|3214.91
#2025-09-19|3171.04
#2025-09-22|3214.27
#2025-09-23|3177.73
#2025-09-24|3186.27
#2025-09-25|3123.28
#2025-09-26|3184.47
#2025-09-29|3213.85
#2025-09-30|3252.01
#2025-10-01|3320.04
#2025-10-02|3344.78
#2025-10-03|3377.89
#2025-10-06|3367.50
#2025-10-07|3364.12
#2025-10-08|3395.89
#2025-10-09|3421.65
#2025-10-10|3374.61
#2025-10-13|3383.23
#2025-10-14|3386.44
#2025-10-15|3476.38
#2025-10-16|3463.06
#2025-10-17|3459.73
#2025-10-20|3538.98
#2025-10-21|3512.50
#2025-10-22|3450.32
#2025-10-23|3470.83
#2025-10-24|3503.38
#2025-10-27|3598.95
#2025-10-28|3633.41
#2025-10-29|3608.03
#2025-10-30|3661.46
#2025-10-31|3701.02
#2025-11-03|3629.08
#2025-11-04|3570.75
#2025-11-05|3612.92
#2025-11-06|3607.52
#2025-11-07|3607.29
#2025-11-10|3647.26
#2025-11-11|3750.44
#2025-11-12|3758.05
#2025-11-13|3701.89
#2025-11-14|3749.49
#2025-11-17|3788.49
#2025-11-18|3821.95
#2025-11-19|3810.56
#2025-11-20|3804.37
#2025-11-21|3890.36
#2025-11-24|3994.15
#2025-11-25|4050.30
#2025-11-26|4093.00
#2025-11-27|4093.00
#2025-11-28|4104.16
#2025-12-01|4001.91
#2025-12-02|3954.10
#2025-12-03|4033.96
#2025-12-04|4063.03
#2025-12-05|4059.48
#2025-12-08|4047.45
#2025-12-09|3981.57
#2025-12-10|4019.21
#2025-12-11|4052.97
#2025-12-12|4042.52
#2025-12-15|4038.05
#2025-12-16|4013.92
#2025-12-17|3975.77
#2025-12-18|3931.58
#2025-12-19|4039.60
#2025-12-22|4112.29
#2025-12-23|4083.90
#2025-12-24|4109.62
#2025-12-25|4109.62
#2025-12-26|4081.05
#2025-12-29|4042.39
#2025-12-30|3993.76
#2025-12-31|4001.01
#2026-01-01|4001.01
#2026-01-02|4000.71
#2026-01-05|3960.74
#2026-01-06|4036.20
#2026-01-07|4178.73
#2026-01-08|4100.22
#2026-01-09|4133.77
#2026-01-12|4088.48
#2026-01-13|4094.00
#2026-01-14|4153.27
#2026-01-15|4095.28
#2026-01-16|4082.23
#2026-01-19|4082.23
#2026-01-20|4108.84
#2026-01-21|4184.27
#2026-01-22|4256.68
#2026-01-23|4150.10
#2026-01-26|4141.83
#2026-01-27|4163.04
#2026-01-28|4075.45
#2026-01-29|4094.52
#2026-01-30|4033.36
#2026-02-02|4091.90
#2026-02-03|4097.38
#2026-02-04|4047.12
#2026-02-05|3916.12
#2026-02-06|4033.70
#2026-02-09|4038.50
#2026-02-10|3989.93
#2026-02-11|3979.82
#2026-02-12|3938.38
#2026-02-13|3953.30
#2026-02-16|3953.30
#2026-02-17|4002.28
#2026-02-18|4032.09
#2026-02-19|4062.87
#2026-02-20|4022.83
#2026-02-23|4045.52
#2026-02-24|4085.61
#2026-02-25|4059.81
#2026-02-26|4065.50
#2026-02-27|4069.83
#2026-03-02|4047.20
#2026-03-03|3961.15
#2026-03-04|4058.19
#2026-03-05|3978.35
#2026-03-06|3951.29
#2026-03-09|4029.64
#2026-03-10|4033.23
#2026-03-11|4008.76
#2026-03-12|3880.70
#2026-03-13|3868.86
#2026-03-16|3929.34
#2026-03-17|3947.47
#2026-03-18|3871.39
#2026-03-19|3897.87
#2026-03-20|3828.15
#2026-03-23|3864.43
#2026-03-24|3824.49
#2026-03-25|3941.59
#2026-03-26|3950.75
#2026-03-27|3816.65
#2026-03-30|3811.01
#2026-03-31|4029.43
#2026-04-01|4060.37
#2026-04-02|4057.50
#2026-04-03|4057.50
#2026-04-06|4046.39
#2026-04-07|4046.60
#2026-04-08|4110.08