Table Data - Nasdaq US Benchmark Health Care Net Total Return Index
| Title | Nasdaq US Benchmark Health Care Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB20N |
| 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 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB20N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1153.85 |
| 2012-12-04 | 1155.61 |
| 2012-12-05 | 1158.86 |
| 2012-12-06 | 1158.73 |
| 2012-12-07 | 1161.51 |
| 2012-12-10 | 1167.23 |
| 2012-12-11 | 1179.48 |
| 2012-12-12 | 1176.87 |
| 2012-12-13 | 1166.30 |
| 2012-12-14 | 1161.26 |
| 2012-12-17 | 1170.29 |
| 2012-12-18 | 1180.45 |
| 2012-12-19 | 1168.79 |
| 2012-12-20 | 1170.45 |
| 2012-12-21 | 1161.49 |
| 2012-12-24 | 1157.79 |
| 2012-12-25 | . |
| 2012-12-26 | 1151.92 |
| 2012-12-27 | 1150.92 |
| 2012-12-28 | 1139.08 |
| 2012-12-31 | 1153.58 |
| 2013-01-01 | . |
| 2013-01-02 | 1176.84 |
| 2013-01-03 | 1178.72 |
| 2013-01-04 | 1184.58 |
| 2013-01-07 | 1189.49 |
| 2013-01-08 | 1190.72 |
| 2013-01-09 | 1204.52 |
| 2013-01-10 | 1212.58 |
| 2013-01-11 | 1209.87 |
| 2013-01-14 | 1212.52 |
| 2013-01-15 | 1211.59 |
| 2013-01-16 | 1207.75 |
| 2013-01-17 | 1216.41 |
| 2013-01-18 | 1219.31 |
| 2013-01-21 | . |
| 2013-01-22 | 1225.09 |
| 2013-01-23 | 1220.44 |
| 2013-01-24 | 1228.93 |
| 2013-01-25 | 1239.43 |
| 2013-01-28 | 1235.15 |
| 2013-01-29 | 1246.54 |
| 2013-01-30 | 1242.05 |
| 2013-01-31 | 1239.41 |
| 2013-02-01 | 1250.20 |
| 2013-02-04 | 1235.20 |
| 2013-02-05 | 1250.00 |
| 2013-02-06 | 1249.64 |
| 2013-02-07 | 1244.30 |
| 2013-02-08 | 1253.05 |
| 2013-02-11 | 1251.01 |
| 2013-02-12 | 1249.00 |
| 2013-02-13 | 1250.07 |
| 2013-02-14 | 1250.80 |
| 2013-02-15 | 1252.67 |
| 2013-02-18 | . |
| 2013-02-19 | 1260.58 |
| 2013-02-20 | 1250.30 |
| 2013-02-21 | 1244.10 |
| 2013-02-22 | 1251.27 |
| 2013-02-25 | 1236.22 |
| 2013-02-26 | 1239.54 |
| 2013-02-27 | 1255.03 |
| 2013-02-28 | 1254.33 |
| 2013-03-01 | 1262.45 |
| 2013-03-04 | 1270.47 |
| 2013-03-05 | 1283.50 |
| 2013-03-06 | 1285.94 |
| 2013-03-07 | 1285.57 |
| 2013-03-08 | 1290.74 |
| 2013-03-11 | 1296.23 |
| 2013-03-12 | 1301.48 |
| 2013-03-13 | 1301.42 |
| 2013-03-14 | 1304.01 |
| 2013-03-15 | 1298.35 |
| 2013-03-18 | 1290.74 |
| 2013-03-19 | 1291.80 |
| 2013-03-20 | 1303.29 |
| 2013-03-21 | 1295.89 |
| 2013-03-22 | 1304.59 |
| 2013-03-25 | 1300.83 |
| 2013-03-26 | 1315.76 |
| 2013-03-27 | 1322.72 |
| 2013-03-28 | 1335.29 |
| 2013-03-29 | . |
| 2013-04-01 | 1336.63 |
| 2013-04-02 | 1354.42 |
| 2013-04-03 | 1343.59 |
| 2013-04-04 | 1349.01 |
| 2013-04-05 | 1341.00 |
| 2013-04-08 | 1343.21 |
| 2013-04-09 | 1347.69 |
| 2013-04-10 | 1370.17 |
| 2013-04-11 | 1383.36 |
| 2013-04-12 | 1384.97 |
| 2013-04-15 | 1357.08 |
| 2013-04-16 | 1378.13 |
| 2013-04-17 | 1372.39 |
| 2013-04-18 | 1355.58 |
| 2013-04-19 | 1381.74 |
| 2013-04-22 | 1388.13 |
| 2013-04-23 | 1397.69 |
| 2013-04-24 | 1374.09 |
| 2013-04-25 | 1380.66 |
| 2013-04-26 | 1380.50 |
| 2013-04-29 | 1386.62 |
| 2013-04-30 | 1375.95 |
| 2013-05-01 | 1359.85 |
| 2013-05-02 | 1374.82 |
| 2013-05-03 | 1382.63 |
| 2013-05-06 | 1375.65 |
| 2013-05-07 | 1378.81 |
| 2013-05-08 | 1382.48 |
| 2013-05-09 | 1383.85 |
| 2013-05-10 | 1401.19 |
| 2013-05-13 | 1412.32 |
| 2013-05-14 | 1427.19 |
| 2013-05-15 | 1431.54 |
| 2013-05-16 | 1416.40 |
| 2013-05-17 | 1423.90 |
| 2013-05-20 | 1414.32 |
| 2013-05-21 | 1428.13 |
| 2013-05-22 | 1425.89 |
| 2013-05-23 | 1427.69 |
| 2013-05-24 | 1424.67 |
| 2013-05-27 | . |
| 2013-05-28 | 1439.50 |
| 2013-05-29 | 1418.40 |
| 2013-05-30 | 1429.99 |
| 2013-05-31 | 1400.23 |
| 2013-06-03 | 1407.56 |
| 2013-06-04 | 1396.61 |
| 2013-06-05 | 1376.69 |
| 2013-06-06 | 1396.49 |
| 2013-06-07 | 1411.67 |
| 2013-06-10 | 1414.49 |
| 2013-06-11 | 1408.32 |
| 2013-06-12 | 1394.30 |
| 2013-06-13 | 1414.89 |
| 2013-06-14 | 1411.42 |
| 2013-06-17 | 1414.02 |
| 2013-06-18 | 1425.74 |
| 2013-06-19 | 1403.05 |
| 2013-06-20 | 1367.23 |
| 2013-06-21 | 1379.21 |
| 2013-06-24 | 1369.48 |
| 2013-06-25 | 1374.94 |
| 2013-06-26 | 1394.48 |
| 2013-06-27 | 1400.55 |
| 2013-06-28 | 1389.58 |
| 2013-07-01 | 1400.81 |
| 2013-07-02 | 1398.07 |
| 2013-07-03 | 1395.34 |
| 2013-07-04 | . |
| 2013-07-05 | 1414.63 |
| 2013-07-08 | 1422.02 |
| 2013-07-09 | 1426.01 |
| 2013-07-10 | 1436.03 |
| 2013-07-11 | 1454.66 |
| 2013-07-12 | 1465.83 |
| 2013-07-15 | 1466.13 |
| 2013-07-16 | 1458.12 |
| 2013-07-17 | 1461.17 |
| 2013-07-18 | 1465.25 |
| 2013-07-19 | 1483.94 |
| 2013-07-22 | 1490.63 |
| 2013-07-23 | 1485.31 |
| 2013-07-24 | 1482.66 |
| 2013-07-25 | 1491.08 |
| 2013-07-26 | 1498.10 |
| 2013-07-29 | 1493.15 |
| 2013-07-30 | 1494.24 |
| 2013-07-31 | 1497.07 |
| 2013-08-01 | 1507.57 |
| 2013-08-02 | 1507.79 |
| 2013-08-05 | 1505.83 |
| 2013-08-06 | 1497.37 |
| 2013-08-07 | 1496.72 |
| 2013-08-08 | 1497.68 |
| 2013-08-09 | 1493.72 |
| 2013-08-12 | 1488.33 |
| 2013-08-13 | 1491.77 |
| 2013-08-14 | 1481.59 |
| 2013-08-15 | 1455.90 |
| 2013-08-16 | 1447.79 |
| 2013-08-19 | 1450.17 |
| 2013-08-20 | 1455.35 |
| 2013-08-21 | 1450.08 |
| 2013-08-22 | 1459.40 |
| 2013-08-23 | 1462.61 |
| 2013-08-26 | 1467.46 |
| 2013-08-27 | 1440.10 |
| 2013-08-28 | 1446.75 |
| 2013-08-29 | 1452.98 |
| 2013-08-30 | 1446.20 |
| 2013-09-02 | . |
| 2013-09-03 | 1455.35 |
| 2013-09-04 | 1472.41 |
| 2013-09-05 | 1475.85 |
| 2013-09-06 | 1475.82 |
| 2013-09-09 | 1487.58 |
| 2013-09-10 | 1495.88 |
| 2013-09-11 | 1503.41 |
| 2013-09-12 | 1500.17 |
| 2013-09-13 | 1503.62 |
| 2013-09-16 | 1514.86 |
| 2013-09-17 | 1517.86 |
| 2013-09-18 | 1527.56 |
| 2013-09-19 | 1521.96 |
| 2013-09-20 | 1517.69 |
| 2013-09-23 | 1508.44 |
| 2013-09-24 | 1502.22 |
| 2013-09-25 | 1491.09 |
| 2013-09-26 | 1498.51 |
| 2013-09-27 | 1497.68 |
| 2013-09-30 | 1494.64 |
| 2013-10-01 | 1515.11 |
| 2013-10-02 | 1512.34 |
| 2013-10-03 | 1498.25 |
| 2013-10-04 | 1513.56 |
| 2013-10-07 | 1496.23 |
| 2013-10-08 | 1469.47 |
| 2013-10-09 | 1464.19 |
| 2013-10-10 | 1498.49 |
| 2013-10-11 | 1505.24 |
| 2013-10-14 | 1515.11 |
| 2013-10-15 | 1505.90 |
| 2013-10-16 | 1537.05 |
| 2013-10-17 | 1549.95 |
| 2013-10-18 | 1544.90 |
| 2013-10-21 | 1535.58 |
| 2013-10-22 | 1550.58 |
| 2013-10-23 | 1549.68 |
| 2013-10-24 | 1548.69 |
| 2013-10-25 | 1548.91 |
| 2013-10-28 | 1553.12 |
| 2013-10-29 | 1562.07 |
| 2013-10-30 | 1550.03 |
| 2013-10-31 | 1543.01 |
| 2013-11-01 | 1550.80 |
| 2013-11-04 | 1553.74 |
| 2013-11-05 | 1549.72 |
| 2013-11-06 | 1542.00 |
| 2013-11-07 | 1527.57 |
| 2013-11-08 | 1554.34 |
| 2013-11-11 | 1558.98 |
| 2013-11-12 | 1558.07 |
| 2013-11-13 | 1568.04 |
| 2013-11-14 | 1579.56 |
| 2013-11-15 | 1587.93 |
| 2013-11-18 | 1579.38 |
| 2013-11-19 | 1581.25 |
| 2013-11-20 | 1586.08 |
| 2013-11-21 | 1596.06 |
| 2013-11-22 | 1615.86 |
| 2013-11-25 | 1622.41 |
| 2013-11-26 | 1619.20 |
| 2013-11-27 | 1620.97 |
| 2013-11-28 | . |
| 2013-11-29 | 1619.77 |
| 2013-12-02 | 1621.84 |
| 2013-12-03 | 1608.74 |
| 2013-12-04 | 1602.71 |
| 2013-12-05 | 1598.68 |
| 2013-12-06 | 1618.33 |
| 2013-12-09 | 1620.09 |
| 2013-12-10 | 1612.53 |
| 2013-12-11 | 1583.82 |
| 2013-12-12 | 1574.33 |
| 2013-12-13 | 1575.89 |
| 2013-12-16 | 1580.45 |
| 2013-12-17 | 1571.19 |
| 2013-12-18 | 1607.16 |
| 2013-12-19 | 1603.10 |
| 2013-12-20 | 1614.76 |
| 2013-12-23 | 1623.84 |
| 2013-12-24 | 1623.34 |
| 2013-12-25 | . |
| 2013-12-26 | 1633.26 |
| 2013-12-27 | 1630.82 |
| 2013-12-30 | 1634.27 |
| 2013-12-31 | 1634.00 |
| 2014-01-01 | . |
| 2014-01-02 | 1625.54 |
| 2014-01-03 | 1629.21 |
| 2014-01-06 | 1622.14 |
| 2014-01-07 | 1641.16 |
| 2014-01-08 | 1655.86 |
| 2014-01-09 | 1669.89 |
| 2014-01-10 | 1679.96 |
| 2014-01-13 | 1668.51 |
| 2014-01-14 | 1692.09 |
| 2014-01-15 | 1691.96 |
| 2014-01-16 | 1698.10 |
| 2014-01-17 | 1697.76 |
| 2014-01-20 | . |
| 2014-01-21 | 1707.85 |
| 2014-01-22 | 1708.67 |
| 2014-01-23 | 1697.43 |
| 2014-01-24 | 1656.08 |
| 2014-01-27 | 1638.61 |
| 2014-01-28 | 1660.23 |
| 2014-01-29 | 1646.20 |
| 2014-01-30 | 1674.89 |
| 2014-01-31 | 1660.81 |
| 2014-02-03 | 1623.73 |
| 2014-02-04 | 1639.87 |
| 2014-02-05 | 1631.11 |
| 2014-02-06 | 1637.57 |
| 2014-02-07 | 1668.47 |
| 2014-02-10 | 1686.66 |
| 2014-02-11 | 1707.28 |
| 2014-02-12 | 1707.51 |
| 2014-02-13 | 1722.18 |
| 2014-02-14 | 1727.11 |
| 2014-02-17 | . |
| 2014-02-18 | 1745.29 |
| 2014-02-19 | 1732.12 |
| 2014-02-20 | 1748.93 |
| 2014-02-21 | 1749.22 |
| 2014-02-24 | 1763.02 |
| 2014-02-25 | 1759.32 |
| 2014-02-26 | 1758.58 |
| 2014-02-27 | 1767.95 |
| 2014-02-28 | 1761.06 |
| 2014-03-03 | 1749.63 |
| 2014-03-04 | 1782.98 |
| 2014-03-05 | 1779.36 |
| 2014-03-06 | 1764.57 |
| 2014-03-07 | 1761.14 |
| 2014-03-10 | 1767.35 |
| 2014-03-11 | 1761.54 |
| 2014-03-12 | 1762.38 |
| 2014-03-13 | 1736.02 |
| 2014-03-14 | 1728.30 |
| 2014-03-17 | 1742.77 |
| 2014-03-18 | 1766.54 |
| 2014-03-19 | 1761.10 |
| 2014-03-20 | 1759.43 |
| 2014-03-21 | 1731.11 |
| 2014-03-24 | 1703.20 |
| 2014-03-25 | 1714.25 |
| 2014-03-26 | 1711.83 |
| 2014-03-27 | 1711.02 |
| 2014-03-28 | 1700.64 |
| 2014-03-31 | 1726.80 |
| 2014-04-01 | 1741.62 |
| 2014-04-02 | 1747.52 |
| 2014-04-03 | 1738.10 |
| 2014-04-04 | 1706.64 |
| 2014-04-07 | 1688.82 |
| 2014-04-08 | 1677.92 |
| 2014-04-09 | 1714.92 |
| 2014-04-10 | 1656.59 |
| 2014-04-11 | 1635.81 |
| 2014-04-14 | 1641.66 |
| 2014-04-15 | 1657.30 |
| 2014-04-16 | 1668.39 |
| 2014-04-17 | 1667.55 |
| 2014-04-18 | . |
| 2014-04-21 | 1688.91 |
| 2014-04-22 | 1710.64 |
| 2014-04-23 | 1700.76 |
| 2014-04-24 | 1697.92 |
| 2014-04-25 | 1683.59 |
| 2014-04-28 | 1691.46 |
| 2014-04-29 | 1703.17 |
| 2014-04-30 | 1705.40 |
| 2014-05-01 | 1711.32 |
| 2014-05-02 | 1698.10 |
| 2014-05-05 | 1708.37 |
| 2014-05-06 | 1691.85 |
| 2014-05-07 | 1695.28 |
| 2014-05-08 | 1682.65 |
| 2014-05-09 | 1694.27 |
| 2014-05-12 | 1714.47 |
| 2014-05-13 | 1714.29 |
| 2014-05-14 | 1714.67 |
| 2014-05-15 | 1697.83 |
| 2014-05-16 | 1702.15 |
| 2014-05-19 | 1714.98 |
| 2014-05-20 | 1701.99 |
| 2014-05-21 | 1713.92 |
| 2014-05-22 | 1725.11 |
| 2014-05-23 | 1727.97 |
| 2014-05-26 | . |
| 2014-05-27 | 1740.72 |
| 2014-05-28 | 1735.13 |
| 2014-05-29 | 1746.84 |
| 2014-05-30 | 1749.77 |
| 2014-06-02 | 1751.13 |
| 2014-06-03 | 1754.91 |
| 2014-06-04 | 1761.26 |
| 2014-06-05 | 1767.98 |
| 2014-06-06 | 1768.07 |
| 2014-06-09 | 1764.68 |
| 2014-06-10 | 1769.52 |
| 2014-06-11 | 1767.62 |
| 2014-06-12 | 1759.41 |
| 2014-06-13 | 1759.13 |
| 2014-06-16 | 1763.75 |
| 2014-06-17 | 1763.34 |
| 2014-06-18 | 1777.72 |
| 2014-06-19 | 1784.15 |
| 2014-06-20 | 1800.73 |
| 2014-06-23 | 1794.08 |
| 2014-06-24 | 1791.94 |
| 2014-06-25 | 1809.82 |
| 2014-06-26 | 1809.50 |
| 2014-06-27 | 1807.23 |
| 2014-06-30 | 1802.90 |
| 2014-07-01 | 1827.53 |
| 2014-07-02 | 1839.52 |
| 2014-07-03 | 1846.88 |
| 2014-07-04 | . |
| 2014-07-07 | 1827.58 |
| 2014-07-08 | 1806.73 |
| 2014-07-09 | 1814.34 |
| 2014-07-10 | 1812.81 |
| 2014-07-11 | 1816.56 |
| 2014-07-14 | 1823.08 |
| 2014-07-15 | 1802.48 |
| 2014-07-16 | 1797.51 |
| 2014-07-17 | 1775.37 |
| 2014-07-18 | 1806.45 |
| 2014-07-21 | 1800.06 |
| 2014-07-22 | 1814.74 |
| 2014-07-23 | 1832.90 |
| 2014-07-24 | 1827.18 |
| 2014-07-25 | 1819.78 |
| 2014-07-28 | 1820.22 |
| 2014-07-29 | 1823.74 |
| 2014-07-30 | 1832.54 |
| 2014-07-31 | 1793.37 |
| 2014-08-01 | 1791.37 |
| 2014-08-04 | 1802.16 |
| 2014-08-05 | 1789.11 |
| 2014-08-06 | 1787.97 |
| 2014-08-07 | 1768.01 |
| 2014-08-08 | 1787.72 |
| 2014-08-11 | 1788.79 |
| 2014-08-12 | 1786.06 |
| 2014-08-13 | 1809.37 |
| 2014-08-14 | 1829.65 |
| 2014-08-15 | 1831.11 |
| 2014-08-18 | 1846.66 |
| 2014-08-19 | 1858.63 |
| 2014-08-20 | 1857.71 |
| 2014-08-21 | 1857.35 |
| 2014-08-22 | 1859.93 |
| 2014-08-25 | 1875.83 |
| 2014-08-26 | 1886.74 |
| 2014-08-27 | 1887.13 |
| 2014-08-28 | 1882.75 |
| 2014-08-29 | 1891.84 |
| 2014-09-01 | . |
| 2014-09-02 | 1891.50 |
| 2014-09-03 | 1896.23 |
| 2014-09-04 | 1884.05 |
| 2014-09-05 | 1892.31 |
| 2014-09-08 | 1897.01 |
| 2014-09-09 | 1889.54 |
| 2014-09-10 | 1905.22 |
| 2014-09-11 | 1902.05 |
| 2014-09-12 | 1887.41 |
| 2014-09-15 | 1878.10 |
| 2014-09-16 | 1902.20 |
| 2014-09-17 | 1905.44 |
| 2014-09-18 | 1920.34 |
| 2014-09-19 | 1920.13 |
| 2014-09-22 | 1907.20 |
| 2014-09-23 | 1896.14 |
| 2014-09-24 | 1928.46 |
| 2014-09-25 | 1897.17 |
| 2014-09-26 | 1903.27 |
| 2014-09-29 | 1901.13 |
| 2014-09-30 | 1887.00 |
| 2014-10-01 | 1866.02 |
| 2014-10-02 | 1863.84 |
| 2014-10-03 | 1898.78 |
| 2014-10-06 | 1889.73 |
| 2014-10-07 | 1859.55 |
| 2014-10-08 | 1905.33 |
| 2014-10-09 | 1866.08 |
| 2014-10-10 | 1850.45 |
| 2014-10-13 | 1809.84 |
| 2014-10-14 | 1797.82 |
| 2014-10-15 | 1790.38 |
| 2014-10-16 | 1788.99 |
| 2014-10-17 | 1815.61 |
| 2014-10-20 | 1837.03 |
| 2014-10-21 | 1884.60 |
| 2014-10-22 | 1874.73 |
| 2014-10-23 | 1908.48 |
| 2014-10-24 | 1934.63 |
| 2014-10-27 | 1936.81 |
| 2014-10-28 | 1953.82 |
| 2014-10-29 | 1953.11 |
| 2014-10-30 | 1987.62 |
| 2014-10-31 | 1997.47 |
| 2014-11-03 | 1997.81 |
| 2014-11-04 | 1997.23 |
| 2014-11-05 | 1990.21 |
| 2014-11-06 | 2004.17 |
| 2014-11-07 | 1982.31 |
| 2014-11-10 | 2002.66 |
| 2014-11-11 | 2009.63 |
| 2014-11-12 | 2008.30 |
| 2014-11-13 | 2004.88 |
| 2014-11-14 | 1985.18 |
| 2014-11-17 | 1995.53 |
| 2014-11-18 | 2027.09 |
| 2014-11-19 | 2016.03 |
| 2014-11-20 | 2011.18 |
| 2014-11-21 | 2019.75 |
| 2014-11-24 | 2032.65 |
| 2014-11-25 | 2033.48 |
| 2014-11-26 | 2049.19 |
| 2014-11-27 | . |
| 2014-11-28 | 2058.42 |
| 2014-12-01 | 2050.39 |
| 2014-12-02 | 2073.93 |
| 2014-12-03 | 2078.78 |
| 2014-12-04 | 2075.11 |
| 2014-12-05 | 2091.73 |
| 2014-12-08 | 2100.24 |
| 2014-12-09 | 2097.28 |
| 2014-12-10 | 2062.14 |
| 2014-12-11 | 2068.92 |
| 2014-12-12 | 2037.78 |
| 2014-12-15 | 2017.00 |
| 2014-12-16 | 1993.70 |
| 2014-12-17 | 2036.19 |
| 2014-12-18 | 2091.94 |
| 2014-12-19 | 2101.85 |
| 2014-12-22 | 2079.24 |
| 2014-12-23 | 2030.21 |
| 2014-12-24 | 2045.42 |
| 2014-12-25 | . |
| 2014-12-26 | 2063.35 |
| 2014-12-29 | 2068.51 |
| 2014-12-30 | 2059.21 |
| 2014-12-31 | 2041.07 |
| 2015-01-01 | . |
| 2015-01-02 | 2048.84 |
| 2015-01-05 | 2037.34 |
| 2015-01-06 | 2028.94 |
| 2015-01-07 | 2076.65 |
| 2015-01-08 | 2111.93 |
| 2015-01-09 | 2096.48 |
| 2015-01-12 | 2096.31 |
| 2015-01-13 | 2089.63 |
| 2015-01-14 | 2088.55 |
| 2015-01-15 | 2062.46 |
| 2015-01-16 | 2102.89 |
| 2015-01-19 | . |
| 2015-01-20 | 2104.04 |
| 2015-01-21 | 2102.23 |
| 2015-01-22 | 2127.99 |
| 2015-01-23 | 2119.79 |
| 2015-01-26 | 2134.08 |
| 2015-01-27 | 2119.96 |
| 2015-01-28 | 2086.80 |
| 2015-01-29 | 2107.27 |
| 2015-01-30 | 2075.06 |
| 2015-02-02 | 2084.32 |
| 2015-02-03 | 2095.12 |
| 2015-02-04 | 2068.99 |
| 2015-02-05 | 2104.80 |
| 2015-02-06 | 2085.33 |
| 2015-02-09 | 2063.02 |
| 2015-02-10 | 2095.62 |
| 2015-02-11 | 2098.97 |
| 2015-02-12 | 2107.39 |
| 2015-02-13 | 2118.68 |
| 2015-02-16 | . |
| 2015-02-17 | 2132.21 |
| 2015-02-18 | 2137.39 |
| 2015-02-19 | 2140.28 |
| 2015-02-20 | 2162.67 |
| 2015-02-23 | 2170.90 |
| 2015-02-24 | 2166.73 |
| 2015-02-25 | 2171.44 |
| 2015-02-26 | 2178.45 |
| 2015-02-27 | 2167.72 |
| 2015-03-02 | 2186.41 |
| 2015-03-03 | 2168.64 |
| 2015-03-04 | 2179.12 |
| 2015-03-05 | 2192.09 |
| 2015-03-06 | 2153.25 |
| 2015-03-09 | 2163.30 |
| 2015-03-10 | 2142.26 |
| 2015-03-11 | 2143.15 |
| 2015-03-12 | 2169.53 |
| 2015-03-13 | 2167.39 |
| 2015-03-16 | 2213.72 |
| 2015-03-17 | 2209.14 |
| 2015-03-18 | 2234.49 |
| 2015-03-19 | 2251.88 |
| 2015-03-20 | 2263.54 |
| 2015-03-23 | 2254.24 |
| 2015-03-24 | 2236.36 |
| 2015-03-25 | 2187.82 |
| 2015-03-26 | 2181.62 |
| 2015-03-27 | 2202.67 |
| 2015-03-30 | 2226.78 |
| 2015-03-31 | 2195.11 |
| 2015-04-01 | 2170.27 |
| 2015-04-02 | 2174.37 |
| 2015-04-03 | . |
| 2015-04-06 | 2176.87 |
| 2015-04-07 | 2182.34 |
| 2015-04-08 | 2205.14 |
| 2015-04-09 | 2220.33 |
| 2015-04-10 | 2239.50 |
| 2015-04-13 | 2230.84 |
| 2015-04-14 | 2232.00 |
| 2015-04-15 | 2238.93 |
| 2015-04-16 | 2239.26 |
| 2015-04-17 | 2218.31 |
| 2015-04-20 | 2231.22 |
| 2015-04-21 | 2247.17 |
| 2015-04-22 | 2248.50 |
| 2015-04-23 | 2260.40 |
| 2015-04-24 | 2251.68 |
| 2015-04-27 | 2204.23 |
| 2015-04-28 | 2208.41 |
| 2015-04-29 | 2190.62 |
| 2015-04-30 | 2153.07 |
| 2015-05-01 | 2184.28 |
| 2015-05-04 | 2198.16 |
| 2015-05-05 | 2169.21 |
| 2015-05-06 | 2165.59 |
| 2015-05-07 | 2177.43 |
| 2015-05-08 | 2213.50 |
| 2015-05-11 | 2214.42 |
| 2015-05-12 | 2204.57 |
| 2015-05-13 | 2202.41 |
| 2015-05-14 | 2232.00 |
| 2015-05-15 | 2237.27 |
| 2015-05-18 | 2253.30 |
| 2015-05-19 | 2263.34 |
| 2015-05-20 | 2269.51 |
| 2015-05-21 | 2269.21 |
| 2015-05-22 | 2264.26 |
| 2015-05-25 | . |
| 2015-05-26 | 2243.57 |
| 2015-05-27 | 2270.48 |
| 2015-05-28 | 2272.03 |
| 2015-05-29 | 2269.24 |
| 2015-06-01 | 2275.36 |
| 2015-06-02 | 2263.52 |
| 2015-06-03 | 2267.97 |
| 2015-06-04 | 2250.93 |
| 2015-06-05 | 2254.58 |
| 2015-06-08 | 2244.95 |
| 2015-06-09 | 2242.77 |
| 2015-06-10 | 2268.11 |
| 2015-06-11 | 2281.74 |
| 2015-06-12 | 2256.48 |
| 2015-06-15 | 2257.69 |
| 2015-06-16 | 2269.03 |
| 2015-06-17 | 2272.85 |
| 2015-06-18 | 2309.95 |
| 2015-06-19 | 2309.00 |
| 2015-06-22 | 2328.87 |
| 2015-06-23 | 2332.00 |
| 2015-06-24 | 2307.14 |
| 2015-06-25 | 2319.26 |
| 2015-06-26 | 2314.51 |
| 2015-06-29 | 2260.02 |
| 2015-06-30 | 2275.75 |
| 2015-07-01 | 2291.28 |
| 2015-07-02 | 2283.31 |
| 2015-07-03 | . |
| 2015-07-06 | 2283.11 |
| 2015-07-07 | 2291.61 |
| 2015-07-08 | 2251.02 |
| 2015-07-09 | 2264.61 |
| 2015-07-10 | 2296.50 |
| 2015-07-13 | 2318.44 |
| 2015-07-14 | 2344.57 |
| 2015-07-15 | 2344.78 |
| 2015-07-16 | 2359.42 |
| 2015-07-17 | 2357.70 |
| 2015-07-20 | 2361.81 |
| 2015-07-21 | 2351.59 |
| 2015-07-22 | 2355.22 |
| 2015-07-23 | 2349.62 |
| 2015-07-24 | 2291.34 |
| 2015-07-27 | 2284.49 |
| 2015-07-28 | 2326.08 |
| 2015-07-29 | 2326.54 |
| 2015-07-30 | 2325.38 |
| 2015-07-31 | 2340.09 |
| 2015-08-03 | 2338.56 |
| 2015-08-04 | 2337.37 |
| 2015-08-05 | 2356.24 |
| 2015-08-06 | 2302.06 |
| 2015-08-07 | 2294.23 |
| 2015-08-10 | 2312.42 |
| 2015-08-11 | 2293.68 |
| 2015-08-12 | 2295.94 |
| 2015-08-13 | 2289.61 |
| 2015-08-14 | 2293.06 |
| 2015-08-17 | 2322.20 |
| 2015-08-18 | 2315.84 |
| 2015-08-19 | 2303.22 |
| 2015-08-20 | 2244.61 |
| 2015-08-21 | 2180.82 |
| 2015-08-24 | 2089.93 |
| 2015-08-25 | 2067.65 |
| 2015-08-26 | 2153.74 |
| 2015-08-27 | 2197.67 |
| 2015-08-28 | 2193.14 |
| 2015-08-31 | 2151.25 |
| 2015-09-01 | 2093.87 |
| 2015-09-02 | 2139.81 |
| 2015-09-03 | 2122.87 |
| 2015-09-04 | 2099.12 |
| 2015-09-07 | . |
| 2015-09-08 | 2161.00 |
| 2015-09-09 | 2125.46 |
| 2015-09-10 | 2146.64 |
| 2015-09-11 | 2164.02 |
| 2015-09-14 | 2157.12 |
| 2015-09-15 | 2184.83 |
| 2015-09-16 | 2189.41 |
| 2015-09-17 | 2213.33 |
| 2015-09-18 | 2182.88 |
| 2015-09-21 | 2144.06 |
| 2015-09-22 | 2126.24 |
| 2015-09-23 | 2122.94 |
| 2015-09-24 | 2098.76 |
| 2015-09-25 | 2033.75 |
| 2015-09-28 | 1946.92 |
| 2015-09-29 | 1956.93 |
| 2015-09-30 | 2005.06 |
| 2015-10-01 | 2020.09 |
| 2015-10-02 | 2066.76 |
| 2015-10-05 | 2071.12 |
| 2015-10-06 | 2016.66 |
| 2015-10-07 | 2047.18 |
| 2015-10-08 | 2050.71 |
| 2015-10-09 | 2061.85 |
| 2015-10-12 | 2064.22 |
| 2015-10-13 | 2033.09 |
| 2015-10-14 | 2030.00 |
| 2015-10-15 | 2083.21 |
| 2015-10-16 | 2100.43 |
| 2015-10-19 | 2106.40 |
| 2015-10-20 | 2071.17 |
| 2015-10-21 | 2054.89 |
| 2015-10-22 | 2041.07 |
| 2015-10-23 | 2085.58 |
| 2015-10-26 | 2094.07 |
| 2015-10-27 | 2130.53 |
| 2015-10-28 | 2155.85 |
| 2015-10-29 | 2157.37 |
| 2015-10-30 | 2147.97 |
| 2015-11-02 | 2198.51 |
| 2015-11-03 | 2194.18 |
| 2015-11-04 | 2189.99 |
| 2015-11-05 | 2179.01 |
| 2015-11-06 | 2174.88 |
| 2015-11-09 | 2160.22 |
| 2015-11-10 | 2172.84 |
| 2015-11-11 | 2149.81 |
| 2015-11-12 | 2110.58 |
| 2015-11-13 | 2111.02 |
| 2015-11-16 | 2132.50 |
| 2015-11-17 | 2142.07 |
| 2015-11-18 | 2185.25 |
| 2015-11-19 | 2149.29 |
| 2015-11-20 | 2164.36 |
| 2015-11-23 | 2164.81 |
| 2015-11-24 | 2170.01 |
| 2015-11-25 | 2184.16 |
| 2015-11-26 | . |
| 2015-11-27 | 2189.89 |
| 2015-11-30 | 2159.31 |
| 2015-12-01 | 2193.45 |
| 2015-12-02 | 2174.51 |
| 2015-12-03 | 2122.20 |
| 2015-12-04 | 2172.68 |
| 2015-12-07 | 2153.89 |
| 2015-12-08 | 2161.94 |
| 2015-12-09 | 2137.32 |
| 2015-12-10 | 2154.43 |
| 2015-12-11 | 2116.66 |
| 2015-12-14 | 2125.70 |
| 2015-12-15 | 2159.50 |
| 2015-12-16 | 2191.41 |
| 2015-12-17 | 2166.19 |
| 2015-12-18 | 2138.14 |
| 2015-12-21 | 2156.34 |
| 2015-12-22 | 2169.39 |
| 2015-12-23 | 2193.29 |
| 2015-12-24 | 2195.99 |
| 2015-12-25 | . |
| 2015-12-28 | 2184.79 |
| 2015-12-29 | 2213.01 |
| 2015-12-30 | 2202.87 |
| 2015-12-31 | 2182.77 |
| 2016-01-01 | . |
| 2016-01-04 | 2137.43 |
| 2016-01-05 | 2148.16 |
| 2016-01-06 | 2125.83 |
| 2016-01-07 | 2078.17 |
| 2016-01-08 | 2047.88 |
| 2016-01-11 | 2021.99 |
| 2016-01-12 | 2045.72 |
| 2016-01-13 | 1979.22 |
| 2016-01-14 | 2031.88 |
| 2016-01-15 | 2002.02 |
| 2016-01-18 | . |
| 2016-01-19 | 1992.44 |
| 2016-01-20 | 2003.26 |
| 2016-01-21 | 1991.88 |
| 2016-01-22 | 2027.86 |
| 2016-01-25 | 2007.85 |
| 2016-01-26 | 2022.50 |
| 2016-01-27 | 1995.90 |
| 2016-01-28 | 1946.55 |
| 2016-01-29 | 1982.37 |
| 2016-02-01 | 1987.12 |
| 2016-02-02 | 1955.24 |
| 2016-02-03 | 1964.55 |
| 2016-02-04 | 1957.38 |
| 2016-02-05 | 1914.25 |
| 2016-02-08 | 1882.76 |
| 2016-02-09 | 1895.20 |
| 2016-02-10 | 1912.02 |
| 2016-02-11 | 1880.59 |
| 2016-02-12 | 1907.74 |
| 2016-02-15 | . |
| 2016-02-16 | 1945.49 |
| 2016-02-17 | 1976.02 |
| 2016-02-18 | 1959.49 |
| 2016-02-19 | 1962.73 |
| 2016-02-22 | 1989.01 |
| 2016-02-23 | 1970.35 |
| 2016-02-24 | 1978.44 |
| 2016-02-25 | 2001.88 |
| 2016-02-26 | 2000.65 |
| 2016-02-29 | 1968.26 |
| 2016-03-01 | 2014.09 |
| 2016-03-02 | 2020.17 |
| 2016-03-03 | 2013.45 |
| 2016-03-04 | 2011.33 |
| 2016-03-07 | 2030.55 |
| 2016-03-08 | 1998.89 |
| 2016-03-09 | 2000.29 |
| 2016-03-10 | 1998.13 |
| 2016-03-11 | 2040.46 |
| 2016-03-14 | 2032.89 |
| 2016-03-15 | 1994.85 |
| 2016-03-16 | 1988.00 |
| 2016-03-17 | 1968.37 |
| 2016-03-18 | 1996.74 |
| 2016-03-21 | 2004.07 |
| 2016-03-22 | 2026.43 |
| 2016-03-23 | 2005.28 |
| 2016-03-24 | 2005.02 |
| 2016-03-25 | . |
| 2016-03-28 | 2000.13 |
| 2016-03-29 | 2030.67 |
| 2016-03-30 | 2028.92 |
| 2016-03-31 | 2035.46 |
| 2016-04-01 | 2065.12 |
| 2016-04-04 | 2080.30 |
| 2016-04-05 | 2066.17 |
| 2016-04-06 | 2122.28 |
| 2016-04-07 | 2099.87 |
| 2016-04-08 | 2092.25 |
| 2016-04-11 | 2079.11 |
| 2016-04-12 | 2099.73 |
| 2016-04-13 | 2123.33 |
| 2016-04-14 | 2127.96 |
| 2016-04-15 | 2126.52 |
| 2016-04-18 | 2146.20 |
| 2016-04-19 | 2144.18 |
| 2016-04-20 | 2156.26 |
| 2016-04-21 | 2172.63 |
| 2016-04-22 | 2179.35 |
| 2016-04-25 | 2170.36 |
| 2016-04-26 | 2161.03 |
| 2016-04-27 | 2157.63 |
| 2016-04-28 | 2146.09 |
| 2016-04-29 | 2111.05 |
| 2016-05-02 | 2125.01 |
| 2016-05-03 | 2108.14 |
| 2016-05-04 | 2083.86 |
| 2016-05-05 | 2093.10 |
| 2016-05-06 | 2084.52 |
| 2016-05-09 | 2108.08 |
| 2016-05-10 | 2123.80 |
| 2016-05-11 | 2095.88 |
| 2016-05-12 | 2081.11 |
| 2016-05-13 | 2077.64 |
| 2016-05-16 | 2110.72 |
| 2016-05-17 | 2085.00 |
| 2016-05-18 | 2093.28 |
| 2016-05-19 | 2072.76 |
| 2016-05-20 | 2093.89 |
| 2016-05-23 | 2089.22 |
| 2016-05-24 | 2122.87 |
| 2016-05-25 | 2136.92 |
| 2016-05-26 | 2132.23 |
| 2016-05-27 | 2144.60 |
| 2016-05-30 | . |
| 2016-05-31 | 2150.08 |
| 2016-06-01 | 2156.85 |
| 2016-06-02 | 2187.83 |
| 2016-06-03 | 2175.98 |
| 2016-06-06 | 2191.55 |
| 2016-06-07 | 2174.60 |
| 2016-06-08 | 2184.30 |
| 2016-06-09 | 2176.28 |
| 2016-06-10 | 2153.24 |
| 2016-06-13 | 2136.22 |
| 2016-06-14 | 2137.02 |
| 2016-06-15 | 2125.56 |
| 2016-06-16 | 2133.09 |
| 2016-06-17 | 2107.14 |
| 2016-06-20 | 2123.68 |
| 2016-06-21 | 2114.51 |
| 2016-06-22 | 2124.84 |
| 2016-06-23 | 2155.11 |
| 2016-06-24 | 2089.89 |
| 2016-06-27 | 2056.13 |
| 2016-06-28 | 2098.61 |
| 2016-06-29 | 2139.06 |
| 2016-06-30 | 2160.01 |
| 2016-07-01 | 2175.90 |
| 2016-07-04 | . |
| 2016-07-05 | 2169.65 |
| 2016-07-06 | 2198.10 |
| 2016-07-07 | 2199.01 |
| 2016-07-08 | 2225.69 |
| 2016-07-11 | 2224.04 |
| 2016-07-12 | 2234.34 |
| 2016-07-13 | 2227.66 |
| 2016-07-14 | 2231.59 |
| 2016-07-15 | 2233.96 |
| 2016-07-18 | 2234.04 |
| 2016-07-19 | 2228.47 |
| 2016-07-20 | 2251.59 |
| 2016-07-21 | 2257.07 |
| 2016-07-22 | 2260.63 |
| 2016-07-25 | 2257.92 |
| 2016-07-26 | 2254.65 |
| 2016-07-27 | 2264.95 |
| 2016-07-28 | 2267.82 |
| 2016-07-29 | 2278.62 |
| 2016-08-01 | 2292.74 |
| 2016-08-02 | 2284.11 |
| 2016-08-03 | 2285.71 |
| 2016-08-04 | 2279.76 |
| 2016-08-05 | 2285.71 |
| 2016-08-08 | 2266.23 |
| 2016-08-09 | 2271.62 |
| 2016-08-10 | 2255.06 |
| 2016-08-11 | 2270.13 |
| 2016-08-12 | 2267.22 |
| 2016-08-15 | 2271.61 |
| 2016-08-16 | 2247.92 |
| 2016-08-17 | 2248.55 |
| 2016-08-18 | 2251.87 |
| 2016-08-19 | 2249.80 |
| 2016-08-22 | 2259.69 |
| 2016-08-23 | 2261.93 |
| 2016-08-24 | 2221.94 |
| 2016-08-25 | 2207.04 |
| 2016-08-26 | 2216.95 |
| 2016-08-29 | 2223.18 |
| 2016-08-30 | 2215.24 |
| 2016-08-31 | 2207.61 |
| 2016-09-01 | 2203.60 |
| 2016-09-02 | 2206.93 |
| 2016-09-05 | . |
| 2016-09-06 | 2219.15 |
| 2016-09-07 | 2221.19 |
| 2016-09-08 | 2225.75 |
| 2016-09-09 | 2177.40 |
| 2016-09-12 | 2213.78 |
| 2016-09-13 | 2180.97 |
| 2016-09-14 | 2184.50 |
| 2016-09-15 | 2211.06 |
| 2016-09-16 | 2216.70 |
| 2016-09-19 | 2210.00 |
| 2016-09-20 | 2220.19 |
| 2016-09-21 | 2242.29 |
| 2016-09-22 | 2260.06 |
| 2016-09-23 | 2250.69 |
| 2016-09-26 | 2223.03 |
| 2016-09-27 | 2240.81 |
| 2016-09-28 | 2237.49 |
| 2016-09-29 | 2192.60 |
| 2016-09-30 | 2216.13 |
#2016-10-03|2213.71
#2016-10-04|2209.84
#2016-10-05|2220.00
#2016-10-06|2206.43
#2016-10-07|2207.69
#2016-10-10|2220.56
#2016-10-11|2164.12
#2016-10-12|2149.64
#2016-10-13|2151.25
#2016-10-14|2132.79
#2016-10-17|2128.36
#2016-10-18|2150.59
#2016-10-19|2141.12
#2016-10-20|2151.62
#2016-10-21|2133.87
#2016-10-24|2130.36
#2016-10-25|2123.12
#2016-10-26|2104.21
#2016-10-27|2109.09
#2016-10-28|2074.77
#2016-10-31|2063.29
#2016-11-01|2055.42
#2016-11-02|2039.96
#2016-11-03|2015.53
#2016-11-04|2034.36
#2016-11-07|2086.35
#2016-11-08|2092.87
#2016-11-09|2167.78
#2016-11-10|2194.32
#2016-11-11|2167.69
#2016-11-14|2164.37
#2016-11-15|2170.69
#2016-11-16|2157.11
#2016-11-17|2170.56
#2016-11-18|2149.01
#2016-11-21|2156.20
#2016-11-22|2122.99
#2016-11-23|2133.89
#2016-11-24| .
#2016-11-25|2143.94
#2016-11-28|2120.69
#2016-11-29|2134.07
#2016-11-30|2110.50
#2016-12-01|2090.36
#2016-12-02|2098.84
#2016-12-05|2098.82
#2016-12-06|2108.12
#2016-12-07|2087.99
#2016-12-08|2092.12
#2016-12-09|2115.95
#2016-12-12|2126.53
#2016-12-13|2139.92
#2016-12-14|2132.02
#2016-12-15|2146.01
#2016-12-16|2148.22
#2016-12-19|2137.07
#2016-12-20|2137.63
#2016-12-21|2123.36
#2016-12-22|2124.00
#2016-12-23|2144.65
#2016-12-26| .
#2016-12-27|2144.89
#2016-12-28|2128.40
#2016-12-29|2130.63
#2016-12-30|2122.71
#2017-01-02| .
#2017-01-03|2149.28
#2017-01-04|2169.76
#2017-01-05|2178.33
#2017-01-06|2185.84
#2017-01-09|2199.72
#2017-01-10|2207.98
#2017-01-11|2182.18
#2017-01-12|2183.95
#2017-01-13|2188.47
#2017-01-16| .
#2017-01-17|2173.16
#2017-01-18|2172.59
#2017-01-19|2157.75
#2017-01-20|2151.15
#2017-01-23|2139.97
#2017-01-24|2128.11
#2017-01-25|2145.28
#2017-01-26|2132.49
#2017-01-27|2150.60
#2017-01-30|2138.33
#2017-01-31|2171.10
#2017-02-01|2187.44
#2017-02-02|2189.79
#2017-02-03|2205.05
#2017-02-06|2203.31
#2017-02-07|2203.09
#2017-02-08|2201.40
#2017-02-09|2213.40
#2017-02-10|2217.18
#2017-02-13|2231.31
#2017-02-14|2249.47
#2017-02-15|2275.05
#2017-02-16|2270.57
#2017-02-17|2274.59
#2017-02-20| .
#2017-02-21|2283.57
#2017-02-22|2277.61
#2017-02-23|2293.12
#2017-02-24|2305.18
#2017-02-27|2320.23
#2017-02-28|2312.50
#2017-03-01|2338.37
#2017-03-02|2332.31
#2017-03-03|2341.16
#2017-03-06|2329.13
#2017-03-07|2311.56
#2017-03-08|2320.32
#2017-03-09|2333.67
#2017-03-10|2342.48
#2017-03-13|2339.93
#2017-03-14|2330.62
#2017-03-15|2360.57
#2017-03-16|2339.96
#2017-03-17|2329.02
#2017-03-20|2325.67
#2017-03-21|2300.16
#2017-03-22|2303.21
#2017-03-23|2295.15
#2017-03-24|2297.50
#2017-03-27|2307.57
#2017-03-28|2308.29
#2017-03-29|2308.19
#2017-03-30|2307.81
#2017-03-31|2302.72
#2017-04-03|2302.75
#2017-04-04|2300.24
#2017-04-05|2289.62
#2017-04-06|2292.97
#2017-04-07|2298.01
#2017-04-10|2294.26
#2017-04-11|2291.14
#2017-04-12|2292.58
#2017-04-13|2288.16
#2017-04-14| .
#2017-04-17|2295.07
#2017-04-18|2275.29
#2017-04-19|2282.58
#2017-04-20|2297.73
#2017-04-21|2286.17
#2017-04-24|2308.80
#2017-04-25|2321.38
#2017-04-26|2333.99
#2017-04-27|2340.86
#2017-04-28|2345.64
#2017-05-01|2351.31
#2017-05-02|2356.23
#2017-05-03|2345.05
#2017-05-04|2356.71
#2017-05-05|2354.79
#2017-05-08|2337.58
#2017-05-09|2341.23
#2017-05-10|2336.18
#2017-05-11|2336.60
#2017-05-12|2334.03
#2017-05-15|2348.23
#2017-05-16|2340.42
#2017-05-17|2308.47
#2017-05-18|2319.93
#2017-05-19|2322.52
#2017-05-22|2328.69
#2017-05-23|2335.37
#2017-05-24|2340.99
#2017-05-25|2351.75
#2017-05-26|2345.53
#2017-05-29| .
#2017-05-30|2338.25
#2017-05-31|2347.81
#2017-06-01|2378.23
#2017-06-02|2394.03
#2017-06-05|2385.13
#2017-06-06|2380.12
#2017-06-07|2387.43
#2017-06-08|2385.84
#2017-06-09|2398.94
#2017-06-12|2395.12
#2017-06-13|2401.01
#2017-06-14|2412.34
#2017-06-15|2408.24
#2017-06-16|2413.70
#2017-06-19|2442.04
#2017-06-20|2450.94
#2017-06-21|2483.86
#2017-06-22|2510.26
#2017-06-23|2510.05
#2017-06-26|2505.73
#2017-06-27|2478.07
#2017-06-28|2495.33
#2017-06-29|2473.35
#2017-06-30|2469.75
#2017-07-03|2475.09
#2017-07-04| .
#2017-07-05|2490.25
#2017-07-06|2456.78
#2017-07-07|2472.00
#2017-07-10|2462.22
#2017-07-11|2461.70
#2017-07-12|2478.91
#2017-07-13|2480.73
#2017-07-14|2495.17
#2017-07-17|2486.32
#2017-07-18|2487.81
#2017-07-19|2506.87
#2017-07-20|2524.63
#2017-07-21|2523.06
#2017-07-24|2522.75
#2017-07-25|2505.51
#2017-07-26|2497.19
#2017-07-27|2477.85
#2017-07-28|2490.19
#2017-07-31|2484.61
#2017-08-01|2476.73
#2017-08-02|2472.68
#2017-08-03|2479.01
#2017-08-04|2476.79
#2017-08-07|2480.47
#2017-08-08|2468.42
#2017-08-09|2470.62
#2017-08-10|2436.44
#2017-08-11|2445.80
#2017-08-14|2463.55
#2017-08-15|2463.98
#2017-08-16|2469.73
#2017-08-17|2437.84
#2017-08-18|2427.99
#2017-08-21|2438.90
#2017-08-22|2467.70
#2017-08-23|2450.84
#2017-08-24|2460.00
#2017-08-25|2456.98
#2017-08-28|2475.24
#2017-08-29|2480.38
#2017-08-30|2494.78
#2017-08-31|2539.16
#2017-09-01|2538.15
#2017-09-04| .
#2017-09-05|2526.99
#2017-09-06|2536.49
#2017-09-07|2560.66
#2017-09-08|2569.55
#2017-09-11|2589.30
#2017-09-12|2594.55
#2017-09-13|2585.67
#2017-09-14|2588.77
#2017-09-15|2582.74
#2017-09-18|2584.58
#2017-09-19|2563.38
#2017-09-20|2568.99
#2017-09-21|2554.62
#2017-09-22|2555.64
#2017-09-25|2548.85
#2017-09-26|2542.23
#2017-09-27|2545.31
#2017-09-28|2550.34
#2017-09-29|2565.26
#2017-10-02|2592.33
#2017-10-03|2592.37
#2017-10-04|2604.64
#2017-10-05|2606.31
#2017-10-06|2604.78
#2017-10-09|2585.82
#2017-10-10|2590.58
#2017-10-11|2596.80
#2017-10-12|2591.50
#2017-10-13|2582.85
#2017-10-16|2574.79
#2017-10-17|2606.72
#2017-10-18|2609.38
#2017-10-19|2621.25
#2017-10-20|2624.04
#2017-10-23|2616.47
#2017-10-24|2597.29
#2017-10-25|2592.50
#2017-10-26|2566.99
#2017-10-27|2572.41
#2017-10-30|2544.25
#2017-10-31|2542.00
#2017-11-01|2543.09
#2017-11-02|2537.21
#2017-11-03|2561.02
#2017-11-06|2552.71
#2017-11-07|2554.42
#2017-11-08|2559.31
#2017-11-09|2557.84
#2017-11-10|2543.37
#2017-11-13|2543.70
#2017-11-14|2531.74
#2017-11-15|2525.18
#2017-11-16|2553.24
#2017-11-17|2544.66
#2017-11-20|2534.52
#2017-11-21|2557.36
#2017-11-22|2556.20
#2017-11-23| .
#2017-11-24|2562.58
#2017-11-27|2561.67
#2017-11-28|2579.62
#2017-11-29|2592.62
#2017-11-30|2615.16
#2017-12-01|2611.11
#2017-12-04|2574.24
#2017-12-05|2567.43
#2017-12-06|2563.67
#2017-12-07|2570.52
#2017-12-08|2598.54
#2017-12-11|2607.27
#2017-12-12|2615.34
#2017-12-13|2626.24
#2017-12-14|2596.99
#2017-12-15|2625.11
#2017-12-18|2625.73
#2017-12-19|2622.68
#2017-12-20|2616.78
#2017-12-21|2613.69
#2017-12-22|2608.85
#2017-12-25| .
#2017-12-26|2611.45
#2017-12-27|2617.76
#2017-12-28|2622.20
#2017-12-29|2601.54
#2018-01-01| .
#2018-01-02|2635.23
#2018-01-03|2660.17
#2018-01-04|2661.38
#2018-01-05|2682.34
#2018-01-08|2667.46
#2018-01-09|2696.01
#2018-01-10|2694.21
#2018-01-11|2708.06
#2018-01-12|2725.82
#2018-01-15| .
#2018-01-16|2729.82
#2018-01-17|2757.45
#2018-01-18|2758.39
#2018-01-19|2772.26
#2018-01-22|2800.15
#2018-01-23|2791.46
#2018-01-24|2794.81
#2018-01-25|2820.64
#2018-01-26|2876.20
#2018-01-29|2870.90
#2018-01-30|2812.18
#2018-01-31|2771.63
#2018-02-01|2777.27
#2018-02-02|2738.35
#2018-02-05|2617.20
#2018-02-06|2648.19
#2018-02-07|2648.08
#2018-02-08|2551.80
#2018-02-09|2585.91
#2018-02-12|2612.93
#2018-02-13|2615.87
#2018-02-14|2650.06
#2018-02-15|2679.55
#2018-02-16|2696.77
#2018-02-19| .
#2018-02-20|2667.39
#2018-02-21|2657.35
#2018-02-22|2651.98
#2018-02-23|2691.81
#2018-02-26|2724.18
#2018-02-27|2698.54
#2018-02-28|2655.24
#2018-03-01|2615.75
#2018-03-02|2649.19
#2018-03-05|2671.62
#2018-03-06|2670.92
#2018-03-07|2685.48
#2018-03-08|2704.91
#2018-03-09|2743.70
#2018-03-12|2734.87
#2018-03-13|2736.15
#2018-03-14|2721.88
#2018-03-15|2716.22
#2018-03-16|2719.19
#2018-03-19|2674.26
#2018-03-20|2679.89
#2018-03-21|2672.79
#2018-03-22|2598.39
#2018-03-23|2545.17
#2018-03-26|2597.98
#2018-03-27|2562.08
#2018-03-28|2572.79
#2018-03-29|2587.63
#2018-03-30| .
#2018-04-02|2527.66
#2018-04-03|2565.44
#2018-04-04|2604.33
#2018-04-05|2600.31
#2018-04-06|2537.53
#2018-04-09|2564.45
#2018-04-10|2611.33
#2018-04-11|2592.93
#2018-04-12|2613.04
#2018-04-13|2609.68
#2018-04-16|2626.13
#2018-04-17|2649.53
#2018-04-18|2648.69
#2018-04-19|2627.77
#2018-04-20|2613.96
#2018-04-23|2621.89
#2018-04-24|2599.56
#2018-04-25|2608.15
#2018-04-26|2639.16
#2018-04-27|2651.81
#2018-04-30|2610.01
#2018-05-01|2615.69
#2018-05-02|2582.45
#2018-05-03|2570.29
#2018-05-04|2592.21
#2018-05-07|2594.71
#2018-05-08|2574.98
#2018-05-09|2594.47
#2018-05-10|2623.99
#2018-05-11|2662.99
#2018-05-14|2679.20
#2018-05-15|2649.89
#2018-05-16|2666.41
#2018-05-17|2667.74
#2018-05-18|2676.35
#2018-05-21|2675.19
#2018-05-22|2668.91
#2018-05-23|2678.97
#2018-05-24|2672.77
#2018-05-25|2670.15
#2018-05-28| .
#2018-05-29|2646.18
#2018-05-30|2683.44
#2018-05-31|2661.58
#2018-06-01|2692.64
#2018-06-04|2704.12
#2018-06-05|2702.97
#2018-06-06|2731.85
#2018-06-07|2725.98
#2018-06-08|2745.19
#2018-06-11|2746.25
#2018-06-12|2750.26
#2018-06-13|2746.15
#2018-06-14|2759.86
#2018-06-15|2766.63
#2018-06-18|2746.38
#2018-06-19|2753.95
#2018-06-20|2764.18
#2018-06-21|2746.24
#2018-06-22|2754.52
#2018-06-25|2724.77
#2018-06-26|2721.53
#2018-06-27|2688.57
#2018-06-28|2701.19
#2018-06-29|2707.35
#2018-07-02|2718.41
#2018-07-03|2726.68
#2018-07-04| .
#2018-07-05|2755.76
#2018-07-06|2796.41
#2018-07-09|2812.62
#2018-07-10|2821.96
#2018-07-11|2803.35
#2018-07-12|2835.32
#2018-07-13|2837.97
#2018-07-16|2816.88
#2018-07-17|2835.73
#2018-07-18|2837.69
#2018-07-19|2824.86
#2018-07-20|2821.81
#2018-07-23|2828.69
#2018-07-24|2845.26
#2018-07-25|2877.82
#2018-07-26|2874.62
#2018-07-27|2847.04
#2018-07-30|2844.15
#2018-07-31|2879.15
#2018-08-01|2885.81
#2018-08-02|2900.21
#2018-08-03|2910.03
#2018-08-06|2915.58
#2018-08-07|2916.24
#2018-08-08|2916.49
#2018-08-09|2914.64
#2018-08-10|2904.71
#2018-08-13|2902.76
#2018-08-14|2914.21
#2018-08-15|2905.63
#2018-08-16|2932.66
#2018-08-17|2943.52
#2018-08-20|2950.49
#2018-08-21|2956.61
#2018-08-22|2965.45
#2018-08-23|2962.99
#2018-08-24|2975.11
#2018-08-27|2988.93
#2018-08-28|2992.11
#2018-08-29|3014.01
#2018-08-30|3012.76
#2018-08-31|3014.89
#2018-09-03| .
#2018-09-04|2996.71
#2018-09-05|2997.95
#2018-09-06|2991.87
#2018-09-07|2993.63
#2018-09-10|2985.88
#2018-09-11|2987.73
#2018-09-12|2999.32
#2018-09-13|3031.38
#2018-09-14|3023.94
#2018-09-17|3002.31
#2018-09-18|3021.75
#2018-09-19|3015.24
#2018-09-20|3044.91
#2018-09-21|3047.72
#2018-09-24|3058.15
#2018-09-25|3053.23
#2018-09-26|3055.18
#2018-09-27|3067.98
#2018-09-28|3079.16
#2018-10-01|3087.05
#2018-10-02|3078.35
#2018-10-03|3074.12
#2018-10-04|3036.92
#2018-10-05|3032.88
#2018-10-08|3022.53
#2018-10-09|3027.42
#2018-10-10|2949.43
#2018-10-11|2879.29
#2018-10-12|2923.01
#2018-10-15|2902.52
#2018-10-16|2993.94
#2018-10-17|3005.90
#2018-10-18|2970.30
#2018-10-19|2936.82
#2018-10-22|2915.24
#2018-10-23|2901.03
#2018-10-24|2797.94
#2018-10-25|2835.09
#2018-10-26|2805.20
#2018-10-29|2802.79
#2018-10-30|2832.58
#2018-10-31|2839.33
#2018-11-01|2886.43
#2018-11-02|2871.94
#2018-11-05|2890.39
#2018-11-06|2899.05
#2018-11-07|2985.35
#2018-11-08|2982.77
#2018-11-09|2964.55
#2018-11-12|2914.28
#2018-11-13|2892.55
#2018-11-14|2862.18
#2018-11-15|2896.62
#2018-11-16|2928.83
#2018-11-19|2883.02
#2018-11-20|2855.97
#2018-11-21|2847.19
#2018-11-22| .
#2018-11-23|2852.46
#2018-11-26|2879.34
#2018-11-27|2898.21
#2018-11-28|2976.14
#2018-11-29|2984.82
#2018-11-30|3018.92
#2018-12-03|3038.55
#2018-12-04|2960.51
#2018-12-05| .
#2018-12-06|2955.20
#2018-12-07|2880.41
#2018-12-10|2892.66
#2018-12-11|2900.49
#2018-12-12|2925.86
#2018-12-13|2921.70
#2018-12-14|2825.52
#2018-12-17|2762.80
#2018-12-18|2740.21
#2018-12-19|2699.41
#2018-12-20|2661.68
#2018-12-21|2619.03
#2018-12-24|2556.98
#2018-12-25| .
#2018-12-26|2677.48
#2018-12-27|2702.75
#2018-12-28|2706.70
#2018-12-31|2747.19
#2019-01-01| .
#2019-01-02|2713.01
#2019-01-03|2651.54
#2019-01-04|2737.28
#2019-01-07|2758.33
#2019-01-08|2785.60
#2019-01-09|2798.70
#2019-01-10|2807.69
#2019-01-11|2815.52
#2019-01-14|2781.60
#2019-01-15|2835.78
#2019-01-16|2831.82
#2019-01-17|2858.41
#2019-01-18|2887.97
#2019-01-21| .
#2019-01-22|2863.45
#2019-01-23|2862.80
#2019-01-24|2842.34
#2019-01-25|2851.20
#2019-01-28|2813.97
#2019-01-29|2825.89
#2019-01-30|2868.65
#2019-01-31|2903.95
#2019-02-01|2912.90
#2019-02-04|2904.85
#2019-02-05|2903.27
#2019-02-06|2911.35
#2019-02-07|2877.41
#2019-02-08|2882.90
#2019-02-11|2880.89
#2019-02-12|2918.70
#2019-02-13|2925.95
#2019-02-14|2934.50
#2019-02-15|2978.40
#2019-02-18| .
#2019-02-19|2967.99
#2019-02-20|2969.15
#2019-02-21|2944.49
#2019-02-22|2975.22
#2019-02-25|2980.64
#2019-02-26|2970.05
#2019-02-27|2962.07
#2019-02-28|2952.71
#2019-03-01|3000.00
#2019-03-04|2962.01
#2019-03-05|2961.13
#2019-03-06|2910.46
#2019-03-07|2891.14
#2019-03-08|2883.83
#2019-03-11|2920.82
#2019-03-12|2939.89
#2019-03-13|2971.93
#2019-03-14|2964.58
#2019-03-15|2980.71
#2019-03-18|2977.63
#2019-03-19|2998.79
#2019-03-20|2979.16
#2019-03-21|2991.61
#2019-03-22|2929.99
#2019-03-25|2930.05
#2019-03-26|2948.81
#2019-03-27|2922.28
#2019-03-28|2935.36
#2019-03-29|2966.84
#2019-04-01|2969.74
#2019-04-02|2969.53
#2019-04-03|2967.78
#2019-04-04|2958.70
#2019-04-05|2982.61
#2019-04-08|2979.24
#2019-04-09|2962.40
#2019-04-10|2970.82
#2019-04-11|2931.83
#2019-04-12|2901.58
#2019-04-15|2908.77
#2019-04-16|2850.87
#2019-04-17|2760.37
#2019-04-18|2762.73
#2019-04-19| .
#2019-04-22|2766.55
#2019-04-23|2818.83
#2019-04-24|2813.17
#2019-04-25|2842.82
#2019-04-26|2874.00
#2019-04-29|2866.68
#2019-04-30|2874.90
#2019-05-01|2859.52
#2019-05-02|2874.99
#2019-05-03|2900.75
#2019-05-06|2921.81
#2019-05-07|2860.07
#2019-05-08|2861.30
#2019-05-09|2856.42
#2019-05-10|2855.56
#2019-05-13|2800.95
#2019-05-14|2815.57
#2019-05-15|2827.69
#2019-05-16|2852.02
#2019-05-17|2842.57
#2019-05-20|2837.67
#2019-05-21|2865.30
#2019-05-22|2879.27
#2019-05-23|2864.36
#2019-05-24|2872.96
#2019-05-27| .
#2019-05-28|2833.91
#2019-05-29|2805.03
#2019-05-30|2817.89
#2019-05-31|2793.76
#2019-06-03|2801.07
#2019-06-04|2853.41
#2019-06-05|2870.78
#2019-06-06|2874.65
#2019-06-07|2912.68
#2019-06-10|2918.86
#2019-06-11|2909.54
#2019-06-12|2927.27
#2019-06-13|2926.69
#2019-06-14|2915.19
#2019-06-17|2939.27
#2019-06-18|2965.89
#2019-06-19|2993.67
#2019-06-20|3004.55
#2019-06-21|3016.14
#2019-06-24|2999.81
#2019-06-25|2988.32
#2019-06-26|2950.26
#2019-06-27|2974.22
#2019-06-28|2991.58
#2019-07-01|3006.61
#2019-07-02|3015.68
#2019-07-03|3043.12
#2019-07-04| .
#2019-07-05|3020.65
#2019-07-08|2995.18
#2019-07-09|3003.69
#2019-07-10|3014.66
#2019-07-11|3010.04
#2019-07-12|2978.01
#2019-07-15|2986.81
#2019-07-16|2971.19
#2019-07-17|2976.40
#2019-07-18|2993.91
#2019-07-19|2962.09
#2019-07-22|2959.62
#2019-07-23|2973.10
#2019-07-24|2979.09
#2019-07-25|2957.96
#2019-07-26|2976.94
#2019-07-29|2985.67
#2019-07-30|2978.82
#2019-07-31|2950.80
#2019-08-01|2950.04
#2019-08-02|2939.21
#2019-08-05|2867.11
#2019-08-06|2910.35
#2019-08-07|2906.22
#2019-08-08|2946.45
#2019-08-09|2949.13
#2019-08-12|2916.89
#2019-08-13|2956.27
#2019-08-14|2873.57
#2019-08-15|2879.21
#2019-08-16|2916.34
#2019-08-19|2943.83
#2019-08-20|2918.75
#2019-08-21|2941.88
#2019-08-22|2922.39
#2019-08-23|2855.49
#2019-08-26|2884.87
#2019-08-27|2866.10
#2019-08-28|2887.64
#2019-08-29|2911.39
#2019-08-30|2913.38
#2019-09-02| .
#2019-09-03|2890.99
#2019-09-04|2889.67
#2019-09-05|2916.25
#2019-09-06|2922.14
#2019-09-09|2892.17
#2019-09-10|2906.45
#2019-09-11|2937.52
#2019-09-12|2932.78
#2019-09-13|2932.28
#2019-09-16|2929.69
#2019-09-17|2934.73
#2019-09-18|2931.99
#2019-09-19|2942.62
#2019-09-20|2960.57
#2019-09-23|2943.31
#2019-09-24|2911.09
#2019-09-25|2896.38
#2019-09-26|2871.06
#2019-09-27|2854.21
#2019-09-30|2877.10
#2019-10-01|2844.27
#2019-10-02|2807.00
#2019-10-03|2839.00
#2019-10-04|2881.56
#2019-10-07|2869.66
#2019-10-08|2815.98
#2019-10-09|2832.90
#2019-10-10|2846.71
#2019-10-11|2873.15
#2019-10-14|2871.38
#2019-10-15|2926.49
#2019-10-16|2922.04
#2019-10-17|2945.81
#2019-10-18|2931.74
#2019-10-21|2934.14
#2019-10-22|2935.17
#2019-10-23|2952.73
#2019-10-24|2936.69
#2019-10-25|2946.69
#2019-10-28|2980.88
#2019-10-29|3014.00
#2019-10-30|3033.70
#2019-10-31|3029.33
#2019-11-01|3042.59
#2019-11-04|3032.46
#2019-11-05|3008.62
#2019-11-06|3015.72
#2019-11-07|3023.70
#2019-11-08|3051.76
#2019-11-11|3039.25
#2019-11-12|3054.43
#2019-11-13|3056.14
#2019-11-14|3055.46
#2019-11-15|3120.10
#2019-11-18|3109.83
#2019-11-19|3135.33
#2019-11-20|3137.56
#2019-11-21|3142.70
#2019-11-22|3156.24
#2019-11-25|3198.89
#2019-11-26|3200.00
#2019-11-27|3218.37
#2019-11-28|3218.37
#2019-11-29|3208.05
#2019-12-02|3190.03
#2019-12-03|3188.64
#2019-12-04|3218.53
#2019-12-05|3214.45
#2019-12-06|3235.70
#2019-12-09|3212.67
#2019-12-10|3220.49
#2019-12-11|3220.43
#2019-12-12|3246.59
#2019-12-13|3248.93
#2019-12-16|3285.06
#2019-12-17|3287.03
#2019-12-18|3290.80
#2019-12-19|3305.98
#2019-12-20|3329.65
#2019-12-23|3345.15
#2019-12-24|3344.36
#2019-12-25| .
#2019-12-26|3338.40
#2019-12-27|3335.75
#2019-12-30|3312.21
#2019-12-31|3322.16
#2020-01-01| .
#2020-01-02|3325.10
#2020-01-03|3296.82
#2020-01-06|3317.44
#2020-01-07|3309.91
#2020-01-08|3333.38
#2020-01-09|3348.37
#2020-01-10|3350.30
#2020-01-13|3333.32
#2020-01-14|3356.04
#2020-01-15|3383.23
#2020-01-16|3403.99
#2020-01-17|3401.38
#2020-01-20| .
#2020-01-21|3400.87
#2020-01-22|3406.45
#2020-01-23|3388.89
#2020-01-24|3331.07
#2020-01-27|3307.54
#2020-01-28|3324.93
#2020-01-29|3317.76
#2020-01-30|3292.32
#2020-01-31|3233.02
#2020-02-03|3268.35
#2020-02-04|3326.89
#2020-02-05|3387.62
#2020-02-06|3389.98
#2020-02-07|3358.83
#2020-02-10|3377.90
#2020-02-11|3396.77
#2020-02-12|3403.89
#2020-02-13|3390.72
#2020-02-14|3397.89
#2020-02-17| .
#2020-02-18|3388.84
#2020-02-19|3407.49
#2020-02-20|3387.35
#2020-02-21|3382.43
#2020-02-24|3274.61
#2020-02-25|3179.22
#2020-02-26|3174.54
#2020-02-27|3072.85
#2020-02-28|3033.96
#2020-03-02|3173.16
#2020-03-03|3088.37
#2020-03-04|3266.44
#2020-03-05|3193.98
#2020-03-06|3169.85
#2020-03-09|2994.67
#2020-03-10|3098.85
#2020-03-11|2965.29
#2020-03-12|2741.80
#2020-03-13|2927.72
#2020-03-16|2618.73
#2020-03-17|2774.75
#2020-03-18|2673.14
#2020-03-19|2649.37
#2020-03-20|2540.82
#2020-03-23|2425.55
#2020-03-24|2617.10
#2020-03-25|2658.06
#2020-03-26|2837.88
#2020-03-27|2764.25
#2020-03-30|2895.09
#2020-03-31|2881.57
#2020-04-01|2762.37
#2020-04-02|2846.77
#2020-04-03|2815.19
#2020-04-06|2976.54
#2020-04-07|2943.42
#2020-04-08|3070.33
#2020-04-09|3094.54
#2020-04-10|3094.54
#2020-04-13|3066.01
#2020-04-14|3168.72
#2020-04-15|3148.86
#2020-04-16|3220.23
#2020-04-17|3298.03
#2020-04-20|3283.18
#2020-04-21|3179.92
#2020-04-22|3231.78
#2020-04-23|3250.99
#2020-04-24|3302.63
#2020-04-27|3348.07
#2020-04-28|3273.63
#2020-04-29|3306.71
#2020-04-30|3284.95
#2020-05-01|3216.03
#2020-05-04|3230.05
#2020-05-05|3301.47
#2020-05-06|3276.37
#2020-05-07|3278.46
#2020-05-08|3301.00
#2020-05-11|3371.19
#2020-05-12|3317.59
#2020-05-13|3277.25
#2020-05-14|3306.06
#2020-05-15|3340.96
#2020-05-18|3381.87
#2020-05-19|3335.90
#2020-05-20|3350.43
#2020-05-21|3323.25
#2020-05-22|3332.70
#2020-05-25|3332.70
#2020-05-26|3317.36
#2020-05-27|3343.62
#2020-05-28|3376.75
#2020-05-29|3418.56
#2020-06-01|3387.70
#2020-06-02|3407.08
#2020-06-03|3394.39
#2020-06-04|3358.42
#2020-06-05|3409.72
#2020-06-08|3435.94
#2020-06-09|3401.70
#2020-06-10|3400.50
#2020-06-11|3209.26
#2020-06-12|3234.64
#2020-06-15|3251.80
#2020-06-16|3326.77
#2020-06-17|3322.64
#2020-06-18|3318.50
#2020-06-19|3354.83
#2020-06-22|3351.79
#2020-06-23|3367.06
#2020-06-24|3278.00
#2020-06-25|3316.98
#2020-06-26|3268.90
#2020-06-29|3292.54
#2020-06-30|3352.58
#2020-07-01|3377.91
#2020-07-02|3400.38
#2020-07-03| .
#2020-07-06|3434.35
#2020-07-07|3412.34
#2020-07-08|3421.02
#2020-07-09|3395.77
#2020-07-10|3383.96
#2020-07-13|3389.45
#2020-07-14|3458.35
#2020-07-15|3512.57
#2020-07-16|3500.31
#2020-07-17|3554.49
#2020-07-20|3556.91
#2020-07-21|3546.24
#2020-07-22|3573.82
#2020-07-23|3549.83
#2020-07-24|3507.25
#2020-07-27|3537.92
#2020-07-28|3526.62
#2020-07-29|3556.69
#2020-07-30|3543.29
#2020-07-31|3515.83
#2020-08-03|3560.97
#2020-08-04|3546.20
#2020-08-05|3570.28
#2020-08-06|3548.72
#2020-08-07|3559.06
#2020-08-10|3543.20
#2020-08-11|3508.62
#2020-08-12|3564.31
#2020-08-13|3563.66
#2020-08-14|3551.66
#2020-08-17|3584.86
#2020-08-18|3579.74
#2020-08-19|3566.05
#2020-08-20|3560.58
#2020-08-21|3558.47
#2020-08-24|3534.14
#2020-08-25|3560.62
#2020-08-26|3554.66
#2020-08-27|3578.52
#2020-08-28|3587.82
#2020-08-31|3605.95
#2020-09-01|3569.04
#2020-09-02|3638.06
#2020-09-03|3533.28
#2020-09-04|3505.84
#2020-09-07| .
#2020-09-08|3448.54
#2020-09-09|3513.73
#2020-09-10|3458.53
#2020-09-11|3470.41
#2020-09-14|3545.44
#2020-09-15|3555.62
#2020-09-16|3555.10
#2020-09-17|3543.44
#2020-09-18|3546.33
#2020-09-21|3478.27
#2020-09-22|3476.23
#2020-09-23|3432.87
#2020-09-24|3413.20
#2020-09-25|3476.27
#2020-09-28|3504.49
#2020-09-29|3506.95
#2020-09-30|3559.91
#2020-10-01|3550.65
#2020-10-02|3515.78
#2020-10-05|3599.20
#2020-10-06|3558.93
#2020-10-07|3630.54
#2020-10-08|3648.77
#2020-10-09|3683.99
#2020-10-12|3706.67
#2020-10-13|3687.75
#2020-10-14|3659.77
#2020-10-15|3639.46
#2020-10-16|3670.82
#2020-10-19|3611.98
#2020-10-20|3610.49
#2020-10-21|3584.36
#2020-10-22|3641.57
#2020-10-23|3655.59
#2020-10-26|3616.13
#2020-10-27|3602.50
#2020-10-28|3488.28
#2020-10-29|3472.87
#2020-10-30|3454.31
#2020-11-02|3505.60
#2020-11-03|3561.11
#2020-11-04|3717.77
#2020-11-05|3730.45
#2020-11-06|3723.59
#2020-11-09|3740.21
#2020-11-10|3751.22
#2020-11-11|3758.22
#2020-11-12|3745.86
#2020-11-13|3790.26
#2020-11-16|3780.90
#2020-11-17|3766.21
#2020-11-18|3700.65
#2020-11-19|3702.84
#2020-11-20|3704.42
#2020-11-23|3697.36
#2020-11-24|3698.19
#2020-11-25|3689.86
#2020-11-26|3689.86
#2020-11-27|3740.33
#2020-11-30|3756.99
#2020-12-01|3782.52
#2020-12-02|3802.43
#2020-12-03|3801.89
#2020-12-04|3845.47
#2020-12-07|3829.56
#2020-12-08|3865.47
#2020-12-09|3844.59
#2020-12-10|3856.70
#2020-12-11|3843.15
#2020-12-14|3826.69
#2020-12-15|3867.08
#2020-12-16|3850.29
#2020-12-17|3899.24
#2020-12-18|3901.71
#2020-12-21|3877.84
#2020-12-22|3878.30
#2020-12-23|3881.41
#2020-12-24|3884.25
#2020-12-25|3884.25
#2020-12-28|3876.80
#2020-12-29|3879.23
#2020-12-30|3885.68
#2020-12-31|3912.94
#2021-01-01|3912.94
#2021-01-04|3888.59
#2021-01-05|3914.40
#2021-01-06|3969.94
#2021-01-07|4037.97
#2021-01-08|4053.38
#2021-01-11|4070.69
#2021-01-12|4042.40
#2021-01-13|4051.19
#2021-01-14|4056.03
#2021-01-15|4061.46
#2021-01-18|4061.46
#2021-01-19|4100.11
#2021-01-20|4121.99
#2021-01-21|4097.31
#2021-01-22|4098.07
#2021-01-25|4133.25
#2021-01-26|4101.37
#2021-01-27|3975.29
#2021-01-28|4031.91
#2021-01-29|4008.05
#2021-02-01|4031.50
#2021-02-02|4057.28
#2021-02-03|4032.89
#2021-02-04|4056.23
#2021-02-05|4085.43
#2021-02-08|4109.98
#2021-02-09|4111.09
#2021-02-10|4109.39
#2021-02-11|4119.11
#2021-02-12|4146.08
#2021-02-15|4146.08
#2021-02-16|4099.41
#2021-02-17|4103.82
#2021-02-18|4067.10
#2021-02-19|4042.33
#2021-02-22|4004.42
#2021-02-23|3986.15
#2021-02-24|4019.80
#2021-02-25|3959.35
#2021-02-26|3940.47
#2021-03-01|3998.02
#2021-03-02|3972.52
#2021-03-03|3893.03
#2021-03-04|3820.42
#2021-03-05|3894.95
#2021-03-08|3863.20
#2021-03-09|3912.45
#2021-03-10|3918.10
#2021-03-11|3969.93
#2021-03-12|3972.08
#2021-03-15|4001.98
#2021-03-16|3993.54
#2021-03-17|3981.71
#2021-03-18|3947.98
#2021-03-19|3975.71
#2021-03-22|4012.08
#2021-03-23|3950.71
#2021-03-24|3917.68
#2021-03-25|3933.79
#2021-03-26|3995.55
#2021-03-29|3987.91
#2021-03-30|3966.59
#2021-03-31|3999.43
#2021-04-01|4001.83
#2021-04-02|4001.83
#2021-04-05|4025.10
#2021-04-06|4010.67
#2021-04-07|3987.76
#2021-04-08|4002.63
#2021-04-09|4038.04
#2021-04-12|4027.97
#2021-04-13|4061.23
#2021-04-14|4066.10
#2021-04-15|4134.48
#2021-04-16|4157.42
#2021-04-19|4140.89
#2021-04-20|4149.90
#2021-04-21|4212.14
#2021-04-22|4201.03
#2021-04-23|4230.83
#2021-04-26|4239.61
#2021-04-27|4221.76
#2021-04-28|4210.82
#2021-04-29|4186.07
#2021-04-30|4170.67
#2021-05-03|4199.84
#2021-05-04|4170.03
#2021-05-05|4165.22
#2021-05-06|4156.84
#2021-05-07|4186.64
#2021-05-10|4159.43
#2021-05-11|4132.04
#2021-05-12|4084.45
#2021-05-13|4111.70
#2021-05-14|4147.83
#2021-05-17|4138.94
#2021-05-18|4144.05
#2021-05-19|4132.28
#2021-05-20|4187.30
#2021-05-21|4182.14
#2021-05-24|4188.44
#2021-05-25|4179.64
#2021-05-26|4170.60
#2021-05-27|4172.25
#2021-05-28|4187.98
#2021-05-31|4187.98
#2021-06-01|4123.86
#2021-06-02|4115.77
#2021-06-03|4124.88
#2021-06-04|4144.78
#2021-06-07|4179.46
#2021-06-08|4172.37
#2021-06-09|4212.45
#2021-06-10|4281.95
#2021-06-11|4260.49
#2021-06-14|4265.68
#2021-06-15|4250.13
#2021-06-16|4235.35
#2021-06-17|4273.55
#2021-06-18|4226.62
#2021-06-21|4282.09
#2021-06-22|4292.85
#2021-06-23|4277.19
#2021-06-24|4306.37
#2021-06-25|4327.69
#2021-06-28|4337.76
#2021-06-29|4338.29
#2021-06-30|4332.93
#2021-07-01|4376.07
#2021-07-02|4400.46
#2021-07-05|4400.46
#2021-07-06|4392.38
#2021-07-07|4401.89
#2021-07-08|4388.55
#2021-07-09|4408.38
#2021-07-12|4411.29
#2021-07-13|4392.50
#2021-07-14|4369.58
#2021-07-15|4360.09
#2021-07-16|4377.95
#2021-07-19|4346.57
#2021-07-20|4403.85
#2021-07-21|4418.74
#2021-07-22|4438.90
#2021-07-23|4483.48
#2021-07-26|4445.56
#2021-07-27|4457.07
#2021-07-28|4490.73
#2021-07-29|4494.24
#2021-07-30|4494.69
#2021-08-02|4500.98
#2021-08-03|4556.47
#2021-08-04|4549.16
#2021-08-05|4548.08
#2021-08-06|4531.26
#2021-08-09|4545.01
#2021-08-10|4517.61
#2021-08-11|4469.52
#2021-08-12|4504.73
#2021-08-13|4522.60
#2021-08-16|4557.95
#2021-08-17|4605.62
#2021-08-18|4541.60
#2021-08-19|4552.01
#2021-08-20|4586.36
#2021-08-23|4607.61
#2021-08-24|4599.95
#2021-08-25|4592.61
#2021-08-26|4571.06
#2021-08-27|4577.07
#2021-08-30|4602.39
#2021-08-31|4600.89
#2021-09-01|4610.20
#2021-09-02|4658.52
#2021-09-03|4655.70
#2021-09-06|4655.70
#2021-09-07|4630.39
#2021-09-08|4619.85
#2021-09-09|4576.24
#2021-09-10|4536.14
#2021-09-13|4503.19
#2021-09-14|4492.78
#2021-09-15|4522.08
#2021-09-16|4517.17
#2021-09-17|4530.84
#2021-09-20|4473.32
#2021-09-21|4488.97
#2021-09-22|4495.07
#2021-09-23|4533.47
#2021-09-24|4505.08
#2021-09-27|4450.97
#2021-09-28|4363.24
#2021-09-29|4384.96
#2021-09-30|4346.13
#2021-10-01|4351.57
#2021-10-04|4281.03
#2021-10-05|4303.69
#2021-10-06|4294.03
#2021-10-07|4348.00
#2021-10-08|4320.10
#2021-10-11|4288.63
#2021-10-12|4277.37
#2021-10-13|4284.14
#2021-10-14|4345.63
#2021-10-15|4357.47
#2021-10-18|4324.19
#2021-10-19|4382.25
#2021-10-20|4434.80
#2021-10-21|4456.39
#2021-10-22|4466.77
#2021-10-25|4471.34
#2021-10-26|4490.51
#2021-10-27|4448.33
#2021-10-28|4497.28
#2021-10-29|4531.74
#2021-11-01|4544.16
#2021-11-02|4570.05
#2021-11-03|4602.56
#2021-11-04|4574.54
#2021-11-05|4530.19
#2021-11-08|4550.23
#2021-11-09|4524.20
#2021-11-10|4518.40
#2021-11-11|4509.98
#2021-11-12|4526.43
#2021-11-15|4494.27
#2021-11-16|4514.56
#2021-11-17|4513.55
#2021-11-18|4499.96
#2021-11-19|4473.97
#2021-11-22|4442.38
#2021-11-23|4435.58
#2021-11-24|4441.80
#2021-11-25|4441.80
#2021-11-26|4412.14
#2021-11-29|4414.63
#2021-11-30|4341.87
#2021-12-01|4314.50
#2021-12-02|4335.42
#2021-12-03|4318.72
#2021-12-06|4340.50
#2021-12-07|4416.39
#2021-12-08|4454.44
#2021-12-09|4433.24
#2021-12-10|4437.15
#2021-12-13|4479.80
#2021-12-14|4454.19
#2021-12-15|4555.80
#2021-12-16|4561.06
#2021-12-17|4560.10
#2021-12-20|4530.61
#2021-12-21|4560.66
#2021-12-22|4609.27
#2021-12-23|4631.06
#2021-12-24|4631.06
#2021-12-27|4660.17
#2021-12-28|4639.64
#2021-12-29|4660.85
#2021-12-30|4674.77
#2021-12-31|4653.46
#2022-01-03|4623.53
#2022-01-04|4544.97
#2022-01-05|4482.84
#2022-01-06|4433.75
#2022-01-07|4400.67
#2022-01-10|4444.12
#2022-01-11|4479.50
#2022-01-12|4454.82
#2022-01-13|4374.25
#2022-01-14|4369.39
#2022-01-17|4369.39
#2022-01-18|4288.01
#2022-01-19|4267.08
#2022-01-20|4242.47
#2022-01-21|4191.79
#2022-01-24|4187.29
#2022-01-25|4150.90
#2022-01-26|4124.71
#2022-01-27|4111.88
#2022-01-28|4205.86
#2022-01-31|4262.04
#2022-02-01|4280.83
#2022-02-02|4316.07
#2022-02-03|4284.81
#2022-02-04|4277.12
#2022-02-07|4277.11
#2022-02-08|4307.12
#2022-02-09|4365.06
#2022-02-10|4293.06
#2022-02-11|4236.18
#2022-02-14|4188.69
#2022-02-15|4249.61
#2022-02-16|4246.56
#2022-02-17|4165.00
#2022-02-18|4126.70
#2022-02-21|4126.70
#2022-02-22|4113.22
#2022-02-23|4078.83
#2022-02-24|4122.92
#2022-02-25|4241.95
#2022-02-28|4216.30
#2022-03-01|4194.93
#2022-03-02|4255.18
#2022-03-03|4256.38
#2022-03-04|4265.27
#2022-03-07|4192.54
#2022-03-08|4116.07
#2022-03-09|4205.07
#2022-03-10|4197.36
#2022-03-11|4151.58
#2022-03-14|4158.43
#2022-03-15|4237.50
#2022-03-16|4308.32
#2022-03-17|4386.99
#2022-03-18|4425.08
#2022-03-21|4406.65
#2022-03-22|4420.59
#2022-03-23|4338.81
#2022-03-24|4389.69
#2022-03-25|4400.48
#2022-03-28|4433.87
#2022-03-29|4480.92
#2022-03-30|4482.88
#2022-03-31|4435.48
#2022-04-01|4488.96
#2022-04-04|4463.21
#2022-04-05|4458.52
#2022-04-06|4515.67
#2022-04-07|4590.07
#2022-04-08|4601.86
#2022-04-11|4507.13
#2022-04-12|4467.57
#2022-04-13|4499.27
#2022-04-14|4473.21
#2022-04-15|4473.21
#2022-04-18|4408.32
#2022-04-19|4454.73
#2022-04-20|4505.28
#2022-04-21|4442.51
#2022-04-22|4285.28
#2022-04-25|4321.67
#2022-04-26|4223.20
#2022-04-27|4215.03
#2022-04-28|4264.73
#2022-04-29|4162.76
#2022-05-02|4149.16
#2022-05-03|4157.41
#2022-05-04|4244.34
#2022-05-05|4146.00
#2022-05-06|4112.33
#2022-05-09|3983.39
#2022-05-10|4008.68
#2022-05-11|3965.16
#2022-05-12|4014.79
#2022-05-13|4078.09
#2022-05-16|4102.56
#2022-05-17|4170.57
#2022-05-18|4057.88
#2022-05-19|4074.59
#2022-05-20|4124.18
#2022-05-23|4155.29
#2022-05-24|4151.58
#2022-05-25|4154.13
#2022-05-26|4175.28
#2022-05-27|4256.54
#2022-05-30|4256.54
#2022-05-31|4192.23
#2022-06-01|4130.46
#2022-06-02|4176.24
#2022-06-03|4135.71
#2022-06-06|4128.67
#2022-06-07|4192.05
#2022-06-08|4165.36
#2022-06-09|4063.79
#2022-06-10|3987.99
#2022-06-13|3859.73
#2022-06-14|3823.23
#2022-06-15|3870.00
#2022-06-16|3805.77
#2022-06-17|3825.81
#2022-06-20|3825.81
#2022-06-21|3923.72
#2022-06-22|3982.78
#2022-06-23|4085.42
#2022-06-24|4153.11
#2022-06-27|4167.15
#2022-06-28|4088.99
#2022-06-29|4122.62
#2022-06-30|4104.69
#2022-07-01|4160.36
#2022-07-04|4160.36
#2022-07-05|4155.99
#2022-07-06|4179.98
#2022-07-07|4211.46
#2022-07-08|4222.06
#2022-07-11|4195.89
#2022-07-12|4143.89
#2022-07-13|4113.32
#2022-07-14|4096.12
#2022-07-15|4193.36
#2022-07-18|4100.36
#2022-07-19|4181.20
#2022-07-20|4149.41
#2022-07-21|4214.18
#2022-07-22|4184.55
#2022-07-25|4203.64
#2022-07-26|4224.79
#2022-07-27|4258.63
#2022-07-28|4280.53
#2022-07-29|4260.04
#2022-08-01|4226.15
#2022-08-02|4222.75
#2022-08-03|4264.50
#2022-08-04|4252.10
#2022-08-05|4261.58
#2022-08-08|4276.06
#2022-08-09|4247.34
#2022-08-10|4307.44
#2022-08-11|4271.15
#2022-08-12|4329.73
#2022-08-15|4352.25
#2022-08-16|4331.58
#2022-08-17|4296.11
#2022-08-18|4277.65
#2022-08-19|4278.79
#2022-08-22|4221.49
#2022-08-23|4173.33
#2022-08-24|4187.45
#2022-08-25|4231.34
#2022-08-26|4105.73
#2022-08-29|4071.54
#2022-08-30|4042.26
#2022-08-31|4021.38
#2022-09-01|4081.46
#2022-09-02|4021.08
#2022-09-05|4021.08
#2022-09-06|4015.20
#2022-09-07|4092.63
#2022-09-08|4168.61
#2022-09-09|4207.84
#2022-09-12|4236.09
#2022-09-13|4093.21
#2022-09-14|4100.90
#2022-09-15|4119.97
#2022-09-16|4097.57
#2022-09-19|4072.44
#2022-09-20|4026.35
#2022-09-21|3952.92
#2022-09-22|3962.35
#2022-09-23|3936.76
#2022-09-26|3894.37
#2022-09-27|3893.08
#2022-09-28|3988.26
#2022-09-29|3949.06
#2022-09-30|3898.27
#2022-10-03|3975.89
#2022-10-04|4073.35
#2022-10-05|4082.37
#2022-10-06|4035.61
#2022-10-07|3948.73
#2022-10-10|3917.43
#2022-10-11|3938.60
#2022-10-12|3921.06
#2022-10-13|4005.90
#2022-10-14|3964.11
#2022-10-17|4040.45
#2022-10-18|4062.97
#2022-10-19|3992.99
#2022-10-20|3961.14
#2022-10-21|4043.64
#2022-10-24|4109.25
#2022-10-25|4154.88
#2022-10-26|4202.66
#2022-10-27|4173.60
#2022-10-28|4246.48
#2022-10-31|4240.78
#2022-11-01|4245.12
#2022-11-02|4165.55
#2022-11-03|4143.73
#2022-11-04|4160.41
#2022-11-07|4197.85
#2022-11-08|4215.96
#2022-11-09|4165.93
#2022-11-10|4296.39
#2022-11-11|4258.76
#2022-11-14|4254.10
#2022-11-15|4258.85
#2022-11-16|4241.83
#2022-11-17|4233.24
#2022-11-18|4281.68
#2022-11-21|4277.96
#2022-11-22|4314.63
#2022-11-23|4331.43
#2022-11-24|4331.43
#2022-11-25|4355.74
#2022-11-28|4319.17
#2022-11-29|4309.30
#2022-11-30|4428.31
#2022-12-01|4440.93
#2022-12-02|4456.80
#2022-12-05|4403.33
#2022-12-06|4361.12
#2022-12-07|4394.87
#2022-12-08|4437.45
#2022-12-09|4378.32
#2022-12-12|4428.03
#2022-12-13|4451.21
#2022-12-14|4458.65
#2022-12-15|4373.84
#2022-12-16|4318.16
#2022-12-19|4294.53
#2022-12-20|4298.11
#2022-12-21|4358.47
#2022-12-22|4352.05
#2022-12-23|4346.96
#2022-12-26|4346.96
#2022-12-27|4327.83
#2022-12-28|4302.49
#2022-12-29|4358.83
#2022-12-30|4348.39
#2023-01-02|4348.39
#2023-01-03|4329.31
#2023-01-04|4349.82
#2023-01-05|4307.53
#2023-01-06|4344.62
#2023-01-09|4273.90
#2023-01-10|4318.17
#2023-01-11|4345.88
#2023-01-12|4343.72
#2023-01-13|4366.45
#2023-01-16|4366.45
#2023-01-17|4346.84
#2023-01-18|4287.37
#2023-01-19|4293.19
#2023-01-20|4322.00
#2023-01-23|4336.43
#2023-01-24|4312.37
#2023-01-25|4313.78
#2023-01-26|4320.08
#2023-01-27|4296.66
#2023-01-30|4250.42
#2023-01-31|4308.70
#2023-02-01|4336.33
#2023-02-02|4322.23
#2023-02-03|4304.55
#2023-02-06|4272.96
#2023-02-07|4301.10
#2023-02-08|4276.53
#2023-02-09|4237.07
#2023-02-10|4270.23
#2023-02-13|4305.58
#2023-02-14|4284.48
#2023-02-15|4270.39
#2023-02-16|4230.60
#2023-02-17|4270.46
#2023-02-20|4270.46
#2023-02-21|4200.43
#2023-02-22|4192.58
#2023-02-23|4203.30
#2023-02-24|4147.79
#2023-02-27|4140.83
#2023-02-28|4115.95
#2023-03-01|4114.26
#2023-03-02|4137.66
#2023-03-03|4189.88
#2023-03-06|4175.21
#2023-03-07|4114.69
#2023-03-08|4091.09
#2023-03-09|4043.78
#2023-03-10|4001.58
#2023-03-13|4046.72
#2023-03-14|4090.33
#2023-03-15|4080.85
#2023-03-16|4122.78
#2023-03-17|4065.95
#2023-03-20|4115.25
#2023-03-21|4140.29
#2023-03-22|4073.03
#2023-03-23|4069.51
#2023-03-24|4118.43
#2023-03-27|4137.80
#2023-03-28|4113.32
#2023-03-29|4127.99
#2023-03-30|4145.33
#2023-03-31|4197.04
#2023-04-03|4237.56
#2023-04-04|4235.56
#2023-04-05|4298.64
#2023-04-06|4315.97
#2023-04-07|4315.97
#2023-04-10|4315.64
#2023-04-11|4332.98
#2023-04-12|4330.43
#2023-04-13|4390.95
#2023-04-14|4355.02
#2023-04-17|4361.80
#2023-04-18|4333.20
#2023-04-19|4351.53
#2023-04-20|4331.14
#2023-04-21|4367.65
#2023-04-24|4384.69
#2023-04-25|4333.69
#2023-04-26|4275.48
#2023-04-27|4293.59
#2023-04-28|4331.24
#2023-05-01|4361.76
#2023-05-02|4329.87
#2023-05-03|4340.68
#2023-05-04|4311.21
#2023-05-05|4354.06
#2023-05-08|4345.73
#2023-05-09|4318.34
#2023-05-10|4333.79
#2023-05-11|4317.21
#2023-05-12|4307.74
#2023-05-15|4309.52
#2023-05-16|4266.46
#2023-05-17|4271.68
#2023-05-18|4261.04
#2023-05-19|4281.61
#2023-05-22|4292.26
#2023-05-23|4243.51
#2023-05-24|4211.45
#2023-05-25|4163.68
#2023-05-26|4161.36
#2023-05-29|4161.36
#2023-05-30|4133.35
#2023-05-31|4165.92
#2023-06-01|4200.64
#2023-06-02|4259.08
#2023-06-05|4272.64
#2023-06-06|4246.46
#2023-06-07|4229.78
#2023-06-08|4253.16
#2023-06-09|4256.13
#2023-06-12|4277.61
#2023-06-13|4305.04
#2023-06-14|4263.96
#2023-06-15|4324.33
#2023-06-16|4320.28
#2023-06-19|4320.28
#2023-06-20|4316.36
#2023-06-21|4316.00
#2023-06-22|4340.91
#2023-06-23|4319.72
#2023-06-26|4289.34
#2023-06-27|4284.31
#2023-06-28|4276.07
#2023-06-29|4297.16
#2023-06-30|4342.00
#2023-07-03|4305.76
#2023-07-04|4305.76
#2023-07-05|4301.47
#2023-07-06|4261.45
#2023-07-07|4218.44
#2023-07-10|4259.87
#2023-07-11|4259.84
#2023-07-12|4253.74
#2023-07-13|4254.93
#2023-07-14|4313.90
#2023-07-17|4298.49
#2023-07-18|4325.70
#2023-07-19|4343.43
#2023-07-20|4398.58
#2023-07-21|4443.31
#2023-07-24|4426.31
#2023-07-25|4423.98
#2023-07-26|4425.12
#2023-07-27|4387.40
#2023-07-28|4411.83
#2023-07-31|4383.53
#2023-08-01|4357.75
#2023-08-02|4346.70
#2023-08-03|4323.46
#2023-08-04|4312.90
#2023-08-07|4350.30
#2023-08-08|4382.73
#2023-08-09|4376.63
#2023-08-10|4374.57
#2023-08-11|4397.68
#2023-08-14|4413.21
#2023-08-15|4398.80
#2023-08-16|4360.49
#2023-08-17|4330.97
#2023-08-18|4332.68
#2023-08-21|4339.31
#2023-08-22|4326.17
#2023-08-23|4342.34
#2023-08-24|4304.58
#2023-08-25|4334.67
#2023-08-28|4344.92
#2023-08-29|4384.60
#2023-08-30|4386.68
#2023-08-31|4340.36
#2023-09-01|4356.00
#2023-09-04|4356.00
#2023-09-05|4310.28
#2023-09-06|4287.75
#2023-09-07|4300.23
#2023-09-08|4296.53
#2023-09-11|4324.74
#2023-09-12|4314.94
#2023-09-13|4313.37
#2023-09-14|4322.03
#2023-09-15|4286.57
#2023-09-18|4273.05
#2023-09-19|4274.03
#2023-09-20|4268.38
#2023-09-21|4224.45
#2023-09-22|4215.63
#2023-09-25|4232.39
#2023-09-26|4201.59
#2023-09-27|4187.05
#2023-09-28|4206.76
#2023-09-29|4174.55
#2023-10-02|4161.89
#2023-10-03|4121.40
#2023-10-04|4135.43
#2023-10-05|4160.54
#2023-10-06|4203.17
#2023-10-09|4212.08
#2023-10-10|4235.79
#2023-10-11|4211.23
#2023-10-12|4163.10
#2023-10-13|4188.98
#2023-10-16|4224.30
#2023-10-17|4221.63
#2023-10-18|4177.88
#2023-10-19|4134.10
#2023-10-20|4117.91
#2023-10-23|4087.30
#2023-10-24|4106.92
#2023-10-25|4060.68
#2023-10-26|4024.27
#2023-10-27|3955.05
#2023-10-30|3975.52
#2023-10-31|4001.95
#2023-11-01|4011.96
#2023-11-02|4073.59
#2023-11-03|4104.32
#2023-11-06|4119.41
#2023-11-07|4129.41
#2023-11-08|4117.32
#2023-11-09|4023.97
#2023-11-10|4045.75
#2023-11-13|4071.39
#2023-11-14|4121.20
#2023-11-15|4126.25
#2023-11-16|4136.91
#2023-11-17|4136.72
#2023-11-20|4162.59
#2023-11-21|4180.24
#2023-11-22|4204.18
#2023-11-23|4204.18
#2023-11-24|4227.70
#2023-11-27|4200.65
#2023-11-28|4177.59
#2023-11-29|4183.63
#2023-11-30|4234.57
#2023-12-01|4261.97
#2023-12-04|4276.95
#2023-12-05|4263.05
#2023-12-06|4265.51
#2023-12-07|4265.63
#2023-12-08|4270.16
#2023-12-11|4293.38
#2023-12-12|4319.38
#2023-12-13|4406.64
#2023-12-14|4396.44
#2023-12-15|4360.22
#2023-12-18|4363.23
#2023-12-19|4401.57
#2023-12-20|4325.83
#2023-12-21|4383.40
#2023-12-22|4414.63
#2023-12-25|4414.63
#2023-12-26|4430.18
#2023-12-27|4454.57
#2023-12-28|4464.13
#2023-12-29|4456.69
#2024-01-01|4456.69
#2024-01-02|4525.23
#2024-01-03|4506.18
#2024-01-04|4530.58
#2024-01-05|4527.47
#2024-01-08|4581.82
#2024-01-09|4582.36
#2024-01-10|4597.25
#2024-01-11|4586.52
#2024-01-12|4576.47
#2024-01-15|4576.47
#2024-01-16|4546.43
#2024-01-17|4533.30
#2024-01-18|4533.63
#2024-01-19|4539.06
#2024-01-22|4564.89
#2024-01-23|4561.66
#2024-01-24|4518.56
#2024-01-25|4514.83
#2024-01-26|4539.29
#2024-01-29|4578.70
#2024-01-30|4579.18
#2024-01-31|4564.99
#2024-02-01|4626.38
#2024-02-02|4620.68
#2024-02-05|4634.24
#2024-02-06|4688.71
#2024-02-07|4692.57
#2024-02-08|4695.23
#2024-02-09|4698.35
#2024-02-12|4711.38
#2024-02-13|4655.00
#2024-02-14|4704.46
#2024-02-15|4743.29
#2024-02-16|4757.35
#2024-02-19|4757.35
#2024-02-20|4734.67
#2024-02-21|4741.63
#2024-02-22|4799.93
#2024-02-23|4820.27
#2024-02-26|4805.45
#2024-02-27|4808.12
#2024-02-28|4777.25
#2024-02-29|4738.57
#2024-03-01|4789.17
#2024-03-04|4780.75
#2024-03-05|4740.02
#2024-03-06|4773.02
#2024-03-07|4795.41
#2024-03-08|4783.42
#2024-03-11|4773.00
#2024-03-12|4793.31
#2024-03-13|4779.85
#2024-03-14|4748.99
#2024-03-15|4732.04
#2024-03-18|4728.94
#2024-03-19|4763.83
#2024-03-20|4758.15
#2024-03-21|4763.65
#2024-03-22|4751.95
#2024-03-25|4741.62
#2024-03-26|4759.51
#2024-03-27|4826.72
#2024-03-28|4833.45
#2024-03-29|4833.45
#2024-04-01|4787.87
#2024-04-02|4708.76
#2024-04-03|4705.05
#2024-04-04|4641.28
#2024-04-05|4684.31
#2024-04-08|4670.31
#2024-04-09|4694.11
#2024-04-10|4638.39
#2024-04-11|4622.97
#2024-04-12|4548.93
#2024-04-15|4530.24
#2024-04-16|4528.13
#2024-04-17|4517.51
#2024-04-18|4513.05
#2024-04-19|4521.34
#2024-04-22|4541.65
#2024-04-23|4603.68
#2024-04-24|4590.07
#2024-04-25|4554.65
#2024-04-26|4558.90
#2024-04-29|4581.18
#2024-04-30|4573.67
#2024-05-01|4608.56
#2024-05-02|4610.03
#2024-05-03|4623.65
#2024-05-06|4644.94
#2024-05-07|4679.24
#2024-05-08|4656.45
#2024-05-09|4691.57
#2024-05-10|4690.61
#2024-05-13|4689.61
#2024-05-14|4713.35
#2024-05-15|4784.54
#2024-05-16|4776.09
#2024-05-17|4778.25
#2024-05-20|4771.43
#2024-05-21|4778.74
#2024-05-22|4788.58
#2024-05-23|4731.74
#2024-05-24|4718.59
#2024-05-27|4718.59
#2024-05-28|4670.06
#2024-05-29|4628.70
#2024-05-30|4635.77
#2024-05-31|4688.77
#2024-06-03|4724.24
#2024-06-04|4736.77
#2024-06-05|4765.42
#2024-06-06|4774.74
#2024-06-07|4774.68
#2024-06-10|4793.18
#2024-06-11|4778.47
#2024-06-12|4776.03
#2024-06-13|4768.62
#2024-06-14|4757.83
#2024-06-17|4744.53
#2024-06-18|4746.02
#2024-06-19|4746.02
#2024-06-20|4760.56
#2024-06-21|4783.22
#2024-06-24|4813.45
#2024-06-25|4799.96
#2024-06-26|4782.27
#2024-06-27|4782.36
#2024-06-28|4779.75
#2024-07-01|4755.20
#2024-07-02|4732.21
#2024-07-03|4701.06
#2024-07-04|4701.06
#2024-07-05|4737.38
#2024-07-08|4736.98
#2024-07-09|4759.69
#2024-07-10|4807.80
#2024-07-11|4857.56
#2024-07-12|4888.40
#2024-07-15|4875.69
#2024-07-16|4953.27
#2024-07-17|4961.02
#2024-07-18|4841.64
#2024-07-19|4865.38
#2024-07-22|4900.87
#2024-07-23|4906.18
#2024-07-24|4937.83
#2024-07-25|4914.71
#2024-07-26|4944.18
#2024-07-29|4941.34
#2024-07-30|4940.16
#2024-07-31|4923.44
#2024-08-01|4965.41
#2024-08-02|4943.68
#2024-08-05|4810.95
#2024-08-06|4839.16
#2024-08-07|4783.83
#2024-08-08|4906.46
#2024-08-09|4930.62
#2024-08-12|4913.39
#2024-08-13|4976.04
#2024-08-14|4991.92
#2024-08-15|5030.10
#2024-08-16|5030.99
#2024-08-19|5071.77
#2024-08-20|5087.37
#2024-08-21|5105.65
#2024-08-22|5096.89
#2024-08-23|5132.13
#2024-08-26|5127.16
#2024-08-27|5134.32
#2024-08-28|5133.36
#2024-08-29|5148.01
#2024-08-30|5182.36
#2024-09-02|5182.36
#2024-09-03|5156.97
#2024-09-04|5150.45
#2024-09-05|5091.65
#2024-09-06|5065.32
#2024-09-09|5105.76
#2024-09-10|5127.24
#2024-09-11|5120.31
#2024-09-12|5135.70
#2024-09-13|5155.01
#2024-09-16|5182.52
#2024-09-17|5134.29
#2024-09-18|5128.40
#2024-09-19|5154.49
#2024-09-20|5135.28
#2024-09-23|5114.55
#2024-09-24|5103.96
#2024-09-25|5053.03
#2024-09-26|5069.48
#2024-09-27|5064.39
#2024-09-30|5094.43
#2024-10-01|5064.01
#2024-10-02|5057.29
#2024-10-03|5007.75
#2024-10-04|5017.98
#2024-10-07|4986.67
#2024-10-08|5012.92
#2024-10-09|5057.15
#2024-10-10|5037.77
#2024-10-11|5085.73
#2024-10-14|5112.17
#2024-10-15|5057.92
#2024-10-16|5080.41
#2024-10-17|5051.47
#2024-10-18|5081.92
#2024-10-21|5020.84
#2024-10-22|5013.51
#2024-10-23|4985.29
#2024-10-24|4952.14
#2024-10-25|4924.16
#2024-10-28|4938.11
#2024-10-29|4931.43
#2024-10-30|4918.15
#2024-10-31|4874.50
#2024-11-01|4905.78
#2024-11-04|4878.25
#2024-11-05|4918.13
#2024-11-06|4930.06
#2024-11-07|4958.17
#2024-11-08|5001.87
#2024-11-11|4981.76
#2024-11-12|4908.19
#2024-11-13|4887.62
#2024-11-14|4802.91
#2024-11-15|4698.26
#2024-11-18|4691.46
#2024-11-19|4681.53
#2024-11-20|4734.89
#2024-11-21|4773.73
#2024-11-22|4785.99
#2024-11-25|4833.41
#2024-11-26|4858.94
#2024-11-27|4883.96
#2024-11-28|4883.96
#2024-11-29|4894.88
#2024-12-02|4890.00
#2024-12-03|4873.77
#2024-12-04|4880.04
#2024-12-05|4819.26
#2024-12-06|4807.50
#2024-12-09|4815.31
#2024-12-10|4795.39
#2024-12-11|4741.00
#2024-12-12|4693.46
#2024-12-13|4690.71
#2024-12-16|4648.61
#2024-12-17|4647.39
#2024-12-18|4562.99
#2024-12-19|4534.03
#2024-12-20|4591.25
#2024-12-23|4636.22
#2024-12-24|4653.37
#2024-12-25|4653.37
#2024-12-26|4664.07
#2024-12-27|4636.34
#2024-12-30|4578.41
#2024-12-31|4587.72
#2025-01-01|4587.72
#2025-01-02|4594.60
#2025-01-03|4641.48
#2025-01-06|4641.09
#2025-01-07|4667.09
#2025-01-08|4689.77
#2025-01-09|4689.77
#2025-01-10|4652.91
#2025-01-13|4704.86
#2025-01-14|4650.51
#2025-01-15|4674.11
#2025-01-16|4689.30
#2025-01-17|4658.56
#2025-01-20|4658.56
#2025-01-21|4746.49
#2025-01-22|4739.43
#2025-01-23|4800.64
#2025-01-24|4807.11
#2025-01-27|4900.68
#2025-01-28|4873.38
#2025-01-29|4844.32
#2025-01-30|4902.96
#2025-01-31|4881.86
#2025-02-03|4892.56
#2025-02-04|4885.81
#2025-02-05|4941.17
#2025-02-06|4893.58
#2025-02-07|4860.68
#2025-02-10|4855.53
#2025-02-11|4837.15
#2025-02-12|4829.01
#2025-02-13|4850.49
#2025-02-14|4804.58
#2025-02-17|4804.58
#2025-02-18|4793.08
#2025-02-19|4852.22
#2025-02-20|4872.30
#2025-02-21|4837.54
#2025-02-24|4865.31
#2025-02-25|4892.32
#2025-02-26|4864.28
#2025-02-27|4835.33
#2025-02-28|4892.99
#2025-03-03|4889.28
#2025-03-04|4849.24
#2025-03-05|4902.09
#2025-03-06|4882.75
#2025-03-07|4882.75
#2025-03-10|4816.69
#2025-03-11|4771.57
#2025-03-12|4731.47
#2025-03-13|4698.57
#2025-03-14|4741.83
#2025-03-17|4800.74
#2025-03-18|4794.51
#2025-03-19|4803.86
#2025-03-20|4804.37
#2025-03-21|4796.55
#2025-03-24|4842.23
#2025-03-25|4777.44
#2025-03-26|4747.12
#2025-03-27|4755.40
#2025-03-28|4735.49
#2025-03-31|4766.66
#2025-04-01|4675.80
#2025-04-02|4713.01
#2025-04-03|4655.00
#2025-04-04|4400.57
#2025-04-07|4376.20
#2025-04-08|4313.35
#2025-04-09|4519.93
#2025-04-10|4381.28
#2025-04-11|4452.32
#2025-04-14|4510.62
#2025-04-15|4483.81
#2025-04-16|4435.65
#2025-04-17|4412.43
#2025-04-18|4412.43
#2025-04-21|4321.38
#2025-04-22|4403.41
#2025-04-23|4436.31
#2025-04-24|4499.34
#2025-04-25|4518.22
#2025-04-28|4536.32
#2025-04-29|4562.79
#2025-04-30|4598.91
#2025-05-01|4473.44
#2025-05-02|4543.37
#2025-05-05|4525.67
#2025-05-06|4392.39
#2025-05-07|4424.86
#2025-05-08|4397.29
#2025-05-09|4343.76
#2025-05-12|4461.10
#2025-05-13|4335.84
#2025-05-14|4239.22
#2025-05-15|4289.30
#2025-05-16|4373.78
#2025-05-19|4412.18
#2025-05-20|4427.46
#2025-05-21|4316.32
#2025-05-22|4286.55
#2025-05-23|4276.58
#2025-05-26|4276.58
#2025-05-27|4336.19
#2025-05-28|4309.20
#2025-05-29|4349.93
#2025-05-30|4358.72
#2025-06-02|4367.04
#2025-06-03|4382.74
#2025-06-04|4394.47
#2025-06-05|4391.97
#2025-06-06|4436.50
#2025-06-09|4432.12
#2025-06-10|4482.43
#2025-06-11|4477.25
#2025-06-12|4504.80
#2025-06-13|4476.67
#2025-06-16|4464.55
#2025-06-17|4390.87
#2025-06-18|4385.23
#2025-06-19|4385.23
#2025-06-20|4366.74
#2025-06-23|4369.26
#2025-06-24|4426.59
#2025-06-25|4428.48
#2025-06-26|4438.90
#2025-06-27|4429.99
#2025-06-30|4454.00
#2025-07-01|4507.58
#2025-07-02|4480.76
#2025-07-03|4486.57
#2025-07-04|4486.57
#2025-07-07|4437.41
#2025-07-08|4462.18
#2025-07-09|4493.01
#2025-07-10|4523.19
#2025-07-11|4479.16
#2025-07-14|4482.63
#2025-07-15|4394.67
#2025-07-16|4450.58
#2025-07-17|4404.71
#2025-07-18|4373.58
#2025-07-21|4346.91
#2025-07-22|4430.11
#2025-07-23|4522.03
#2025-07-24|4504.91
#2025-07-25|4527.23
#2025-07-28|4492.66
#2025-07-29|4455.04
#2025-07-30|4447.94
#2025-07-31|4333.75
#2025-08-01|4353.85
#2025-08-04|4417.64
#2025-08-05|4404.53
#2025-08-06|4337.71
#2025-08-07|4291.70
#2025-08-08|4327.93
#2025-08-11|4330.70
#2025-08-12|4372.18
#2025-08-13|4448.76
#2025-08-14|4466.22
#2025-08-15|4538.06
#2025-08-18|4527.78
#2025-08-19|4546.08
#2025-08-20|4568.46
#2025-08-21|4556.59
#2025-08-22|4606.69
#2025-08-25|4535.59
#2025-08-26|4568.34
#2025-08-27|4569.40
#2025-08-28|4550.26
#2025-08-29|4576.91
#2025-09-01|4576.91
#2025-09-02|4586.78
#2025-09-03|4571.42
#2025-09-04|4589.24
#2025-09-05|4611.37
#2025-09-08|4607.93
#2025-09-09|4633.98
#2025-09-10|4583.69
#2025-09-11|4664.58
#2025-09-12|4607.65
#2025-09-15|4568.27
#2025-09-16|4572.11
#2025-09-17|4580.82
#2025-09-18|4605.39
#2025-09-19|4590.30
#2025-09-22|4597.39
#2025-09-23|4594.63
#2025-09-24|4576.35
#2025-09-25|4503.02
#2025-09-26|4551.45
#2025-09-29|4567.04
#2025-09-30|4673.93
#2025-10-01|4806.30
#2025-10-02|4802.54
#2025-10-03|4863.43
#2025-10-06|4842.93
#2025-10-07|4843.99
#2025-10-08|4858.50
#2025-10-09|4852.35
#2025-10-10|4769.19
#2025-10-13|4768.41
#2025-10-14|4777.92
#2025-10-15|4796.03
#2025-10-16|4791.04
#2025-10-17|4810.77
#2025-10-20|4871.63
#2025-10-21|4875.89
#2025-10-22|4893.52
#2025-10-23|4901.75
#2025-10-24|4903.63
#2025-10-27|4926.71
#2025-10-28|4893.99
#2025-10-29|4848.19
#2025-10-30|4861.57
#2025-10-31|4866.48
#2025-11-03|4863.14
#2025-11-04|4871.42
#2025-11-05|4893.01
#2025-11-06|4893.51
#2025-11-07|4901.09
#2025-11-10|4945.84
#2025-11-11|5063.50
#2025-11-12|5127.04
#2025-11-13|5111.50
#2025-11-14|5092.71
#2025-11-17|5090.05
#2025-11-18|5120.27
#2025-11-19|5118.75
#2025-11-20|5086.06
#2025-11-21|5194.75
#2025-11-24|5234.96
#2025-11-25|5347.01
#2025-11-26|5340.98
#2025-11-27|5340.98
#2025-11-28|5317.70
#2025-12-01|5237.60
#2025-12-02|5206.62
#2025-12-03|5248.38
#2025-12-04|5217.87
#2025-12-05|5198.56
#2025-12-08|5139.93
#2025-12-09|5082.94
#2025-12-10|5149.11
#2025-12-11|5194.80
#2025-12-12|5207.83
#2025-12-15|5263.67
#2025-12-16|5204.67
#2025-12-17|5186.93
#2025-12-18|5185.86
#2025-12-19|5234.39
#2025-12-22|5277.27
#2025-12-23|5261.25
#2025-12-24|5287.06
#2025-12-25|5287.06
#2025-12-26|5288.86
#2025-12-29|5275.40
#2025-12-30|5263.78
#2025-12-31|5235.74
#2026-01-01|5235.74
#2026-01-02|5253.11
#2026-01-05|5238.21
#2026-01-06|5342.89
#2026-01-07|5412.04
#2026-01-08|5357.63
#2026-01-09|5330.97
#2026-01-12|5324.91
#2026-01-13|5300.86
#2026-01-14|5343.00
#2026-01-15|5307.67
#2026-01-16|5269.34
#2026-01-19|5269.34
#2026-01-20|5263.67
#2026-01-21|5356.61
#2026-01-22|5369.55
#2026-01-23|5324.22
#2026-01-26|5340.49
#2026-01-27|5270.97
#2026-01-28|5219.32
#2026-01-29|5206.23
#2026-01-30|5221.67
#2026-02-02|5256.81
#2026-02-03|5203.82
#2026-02-04|5259.79
#2026-02-05|5184.51
#2026-02-06|5284.93
#2026-02-09|5244.89
#2026-02-10|5217.48
#2026-02-11|5238.24
#2026-02-12|5224.10
#2026-02-13|5267.95
#2026-02-16|5267.95
#2026-02-17|5269.69
#2026-02-18|5285.61
#2026-02-19|5278.20
#2026-02-20|5255.48
#2026-02-23|5311.44
#2026-02-24|5296.68
#2026-02-25|5293.48
#2026-02-26|5281.94
#2026-02-27|5358.13
#2026-03-02|5304.12
#2026-03-03|5239.48
#2026-03-04|5260.03
#2026-03-05|5162.66
#2026-03-06|5123.49
#2026-03-09|5178.37
#2026-03-10|5146.42
#2026-03-11|5132.37
#2026-03-12|5027.68
#2026-03-13|5015.78
#2026-03-16|5061.79
#2026-03-17|5024.65
#2026-03-18|4944.13
#2026-03-19|4933.14
#2026-03-20|4881.83
#2026-03-23|4892.99
#2026-03-24|4883.08
#2026-03-25|4944.36
#2026-03-26|4930.45
#2026-03-27|4834.69
#2026-03-30|4851.66
#2026-03-31|4970.47
#2026-04-01|5009.86
#2026-04-02|4979.27