Table Data - Nasdaq US Mid Cap Pharmaceuticals and Biotechnology Net Total Return Index
| Title | Nasdaq US Mid Cap Pharmaceuticals and Biotechnology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM201030N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSM201030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1132.06 |
| 2012-12-04 | 1126.74 |
| 2012-12-05 | 1128.08 |
| 2012-12-06 | 1131.87 |
| 2012-12-07 | 1129.48 |
| 2012-12-10 | 1141.72 |
| 2012-12-11 | 1161.86 |
| 2012-12-12 | 1158.38 |
| 2012-12-13 | 1147.16 |
| 2012-12-14 | 1123.82 |
| 2012-12-17 | 1135.60 |
| 2012-12-18 | 1145.58 |
| 2012-12-19 | 1140.11 |
| 2012-12-20 | 1152.66 |
| 2012-12-21 | 1142.75 |
| 2012-12-24 | 1139.15 |
| 2012-12-25 | . |
| 2012-12-26 | 1124.75 |
| 2012-12-27 | 1122.79 |
| 2012-12-28 | 1108.75 |
| 2012-12-31 | 1124.42 |
| 2013-01-01 | . |
| 2013-01-02 | 1152.48 |
| 2013-01-03 | 1160.60 |
| 2013-01-04 | 1166.27 |
| 2013-01-07 | 1168.31 |
| 2013-01-08 | 1180.76 |
| 2013-01-09 | 1197.89 |
| 2013-01-10 | 1200.83 |
| 2013-01-11 | 1190.84 |
| 2013-01-14 | 1196.35 |
| 2013-01-15 | 1210.47 |
| 2013-01-16 | 1195.45 |
| 2013-01-17 | 1199.59 |
| 2013-01-18 | 1203.30 |
| 2013-01-21 | . |
| 2013-01-22 | 1215.40 |
| 2013-01-23 | 1203.20 |
| 2013-01-24 | 1206.66 |
| 2013-01-25 | 1225.07 |
| 2013-01-28 | 1212.05 |
| 2013-01-29 | 1208.74 |
| 2013-01-30 | 1208.40 |
| 2013-01-31 | 1218.02 |
| 2013-02-01 | 1230.20 |
| 2013-02-04 | 1214.61 |
| 2013-02-05 | 1227.16 |
| 2013-02-06 | 1230.88 |
| 2013-02-07 | 1213.88 |
| 2013-02-08 | 1214.92 |
| 2013-02-11 | 1209.75 |
| 2013-02-12 | 1202.20 |
| 2013-02-13 | 1207.19 |
| 2013-02-14 | 1206.42 |
| 2013-02-15 | 1215.44 |
| 2013-02-18 | . |
| 2013-02-19 | 1223.37 |
| 2013-02-20 | 1213.42 |
| 2013-02-21 | 1199.68 |
| 2013-02-22 | 1224.53 |
| 2013-02-25 | 1213.37 |
| 2013-02-26 | 1212.62 |
| 2013-02-27 | 1226.08 |
| 2013-02-28 | 1235.16 |
| 2013-03-01 | 1242.42 |
| 2013-03-04 | 1268.47 |
| 2013-03-05 | 1269.80 |
| 2013-03-06 | 1278.40 |
| 2013-03-07 | 1287.80 |
| 2013-03-08 | 1295.70 |
| 2013-03-11 | 1301.58 |
| 2013-03-12 | 1302.42 |
| 2013-03-13 | 1299.84 |
| 2013-03-14 | 1312.03 |
| 2013-03-15 | 1302.83 |
| 2013-03-18 | 1295.91 |
| 2013-03-19 | 1284.93 |
| 2013-03-20 | 1296.42 |
| 2013-03-21 | 1275.83 |
| 2013-03-22 | 1275.40 |
| 2013-03-25 | 1274.25 |
| 2013-03-26 | 1276.80 |
| 2013-03-27 | 1285.85 |
| 2013-03-28 | 1293.64 |
| 2013-03-29 | . |
| 2013-04-01 | 1284.12 |
| 2013-04-02 | 1295.33 |
| 2013-04-03 | 1269.89 |
| 2013-04-04 | 1273.51 |
| 2013-04-05 | 1278.92 |
| 2013-04-08 | 1283.28 |
| 2013-04-09 | 1285.61 |
| 2013-04-10 | 1314.83 |
| 2013-04-11 | 1328.64 |
| 2013-04-12 | 1334.50 |
| 2013-04-15 | 1299.18 |
| 2013-04-16 | 1327.40 |
| 2013-04-17 | 1334.49 |
| 2013-04-18 | 1318.49 |
| 2013-04-19 | 1349.28 |
| 2013-04-22 | 1355.67 |
| 2013-04-23 | 1382.16 |
| 2013-04-24 | 1356.97 |
| 2013-04-25 | 1368.26 |
| 2013-04-26 | 1368.62 |
| 2013-04-29 | 1387.70 |
| 2013-04-30 | 1388.37 |
| 2013-05-01 | 1351.53 |
| 2013-05-02 | 1375.14 |
| 2013-05-03 | 1380.19 |
| 2013-05-06 | 1386.64 |
| 2013-05-07 | 1384.24 |
| 2013-05-08 | 1388.04 |
| 2013-05-09 | 1388.93 |
| 2013-05-10 | 1429.83 |
| 2013-05-13 | 1451.13 |
| 2013-05-14 | 1472.61 |
| 2013-05-15 | 1450.80 |
| 2013-05-16 | 1429.79 |
| 2013-05-17 | 1443.47 |
| 2013-05-20 | 1438.31 |
| 2013-05-21 | 1462.32 |
| 2013-05-22 | 1455.12 |
| 2013-05-23 | 1474.38 |
| 2013-05-24 | 1463.70 |
| 2013-05-27 | . |
| 2013-05-28 | 1486.88 |
| 2013-05-29 | 1465.37 |
| 2013-05-30 | 1487.94 |
| 2013-05-31 | 1461.45 |
| 2013-06-03 | 1449.25 |
| 2013-06-04 | 1422.18 |
| 2013-06-05 | 1396.20 |
| 2013-06-06 | 1430.08 |
| 2013-06-07 | 1455.70 |
| 2013-06-10 | 1450.60 |
| 2013-06-11 | 1451.08 |
| 2013-06-12 | 1422.93 |
| 2013-06-13 | 1445.25 |
| 2013-06-14 | 1442.20 |
| 2013-06-17 | 1438.46 |
| 2013-06-18 | 1450.03 |
| 2013-06-19 | 1417.93 |
| 2013-06-20 | 1378.53 |
| 2013-06-21 | 1386.36 |
| 2013-06-24 | 1375.75 |
| 2013-06-25 | 1385.77 |
| 2013-06-26 | 1417.54 |
| 2013-06-27 | 1428.97 |
| 2013-06-28 | 1431.16 |
| 2013-07-01 | 1541.06 |
| 2013-07-02 | 1542.87 |
| 2013-07-03 | 1535.73 |
| 2013-07-04 | . |
| 2013-07-05 | 1567.17 |
| 2013-07-08 | 1562.68 |
| 2013-07-09 | 1568.17 |
| 2013-07-10 | 1583.22 |
| 2013-07-11 | 1596.20 |
| 2013-07-12 | 1627.87 |
| 2013-07-15 | 1622.24 |
| 2013-07-16 | 1595.44 |
| 2013-07-17 | 1604.79 |
| 2013-07-18 | 1601.60 |
| 2013-07-19 | 1617.91 |
| 2013-07-22 | 1623.48 |
| 2013-07-23 | 1604.16 |
| 2013-07-24 | 1620.59 |
| 2013-07-25 | 1638.88 |
| 2013-07-26 | 1650.48 |
| 2013-07-29 | 1643.12 |
| 2013-07-30 | 1662.00 |
| 2013-07-31 | 1674.77 |
| 2013-08-01 | 1705.01 |
| 2013-08-02 | 1707.21 |
| 2013-08-05 | 1706.66 |
| 2013-08-06 | 1682.47 |
| 2013-08-07 | 1675.42 |
| 2013-08-08 | 1674.25 |
| 2013-08-09 | 1668.49 |
| 2013-08-12 | 1666.90 |
| 2013-08-13 | 1669.97 |
| 2013-08-14 | 1668.09 |
| 2013-08-15 | 1625.97 |
| 2013-08-16 | 1619.44 |
| 2013-08-19 | 1611.93 |
| 2013-08-20 | 1634.45 |
| 2013-08-21 | 1643.83 |
| 2013-08-22 | 1661.80 |
| 2013-08-23 | 1657.70 |
| 2013-08-26 | 1690.92 |
| 2013-08-27 | 1644.67 |
| 2013-08-28 | 1658.17 |
| 2013-08-29 | 1681.28 |
| 2013-08-30 | 1666.86 |
| 2013-09-02 | . |
| 2013-09-03 | 1687.60 |
| 2013-09-04 | 1709.99 |
| 2013-09-05 | 1724.98 |
| 2013-09-06 | 1729.43 |
| 2013-09-09 | 1755.67 |
| 2013-09-10 | 1766.82 |
| 2013-09-11 | 1754.04 |
| 2013-09-12 | 1750.71 |
| 2013-09-13 | 1747.94 |
| 2013-09-16 | 1766.52 |
| 2013-09-17 | 1775.91 |
| 2013-09-18 | 1783.69 |
| 2013-09-19 | 1786.16 |
| 2013-09-20 | 1767.00 |
| 2013-09-23 | 1755.94 |
| 2013-09-24 | 1753.67 |
| 2013-09-25 | 1743.02 |
| 2013-09-26 | 1779.29 |
| 2013-09-27 | 1772.39 |
| 2013-09-30 | 1779.39 |
| 2013-10-01 | 1815.22 |
| 2013-10-02 | 1807.64 |
| 2013-10-03 | 1790.34 |
| 2013-10-04 | 1804.90 |
| 2013-10-07 | 1765.64 |
| 2013-10-08 | 1690.93 |
| 2013-10-09 | 1630.66 |
| 2013-10-10 | 1683.93 |
| 2013-10-11 | 1681.48 |
| 2013-10-14 | 1690.58 |
| 2013-10-15 | 1666.95 |
| 2013-10-16 | 1721.39 |
| 2013-10-17 | 1736.22 |
| 2013-10-18 | 1715.49 |
| 2013-10-21 | 1694.71 |
| 2013-10-22 | 1727.42 |
| 2013-10-23 | 1740.68 |
| 2013-10-24 | 1753.40 |
| 2013-10-25 | 1757.15 |
| 2013-10-28 | 1746.11 |
| 2013-10-29 | 1758.60 |
| 2013-10-30 | 1715.95 |
| 2013-10-31 | 1696.33 |
| 2013-11-01 | 1719.61 |
| 2013-11-04 | 1715.55 |
| 2013-11-05 | 1739.85 |
| 2013-11-06 | 1707.16 |
| 2013-11-07 | 1679.73 |
| 2013-11-08 | 1745.42 |
| 2013-11-11 | 1767.94 |
| 2013-11-12 | 1771.27 |
| 2013-11-13 | 1800.70 |
| 2013-11-14 | 1803.93 |
| 2013-11-15 | 1823.51 |
| 2013-11-18 | 1797.31 |
| 2013-11-19 | 1800.13 |
| 2013-11-20 | 1802.53 |
| 2013-11-21 | 1823.26 |
| 2013-11-22 | 1846.36 |
| 2013-11-25 | 1859.49 |
| 2013-11-26 | 1855.84 |
| 2013-11-27 | 1857.19 |
| 2013-11-28 | . |
| 2013-11-29 | 1860.21 |
| 2013-12-02 | 1878.13 |
| 2013-12-03 | 1862.03 |
| 2013-12-04 | 1861.60 |
| 2013-12-05 | 1862.75 |
| 2013-12-06 | 1867.19 |
| 2013-12-09 | 1845.91 |
| 2013-12-10 | 1842.05 |
| 2013-12-11 | 1794.75 |
| 2013-12-12 | 1811.89 |
| 2013-12-13 | 1809.91 |
| 2013-12-16 | 1824.85 |
| 2013-12-17 | 1799.33 |
| 2013-12-18 | 1836.99 |
| 2013-12-19 | 1834.60 |
| 2013-12-20 | 1878.11 |
| 2013-12-23 | 1919.39 |
| 2013-12-24 | 1912.97 |
| 2013-12-25 | . |
| 2013-12-26 | 1920.07 |
| 2013-12-27 | 1908.55 |
| 2013-12-30 | 1914.34 |
| 2013-12-31 | 1918.48 |
| 2014-01-01 | . |
| 2014-01-02 | 1912.77 |
| 2014-01-03 | 1901.92 |
| 2014-01-06 | 1896.00 |
| 2014-01-07 | 1936.31 |
| 2014-01-08 | 1975.13 |
| 2014-01-09 | 1999.73 |
| 2014-01-10 | 2047.44 |
| 2014-01-13 | 2070.37 |
| 2014-01-14 | 2115.28 |
| 2014-01-15 | 2106.98 |
| 2014-01-16 | 2135.44 |
| 2014-01-17 | 2129.70 |
| 2014-01-20 | . |
| 2014-01-21 | 2159.28 |
| 2014-01-22 | 2180.54 |
| 2014-01-23 | 2179.53 |
| 2014-01-24 | 2124.54 |
| 2014-01-27 | 2068.49 |
| 2014-01-28 | 2119.78 |
| 2014-01-29 | 2113.17 |
| 2014-01-30 | 2147.21 |
| 2014-01-31 | 2114.10 |
| 2014-02-03 | 2049.23 |
| 2014-02-04 | 2058.19 |
| 2014-02-05 | 2038.07 |
| 2014-02-06 | 2029.91 |
| 2014-02-07 | 2102.89 |
| 2014-02-10 | 2133.45 |
| 2014-02-11 | 2129.46 |
| 2014-02-12 | 2173.99 |
| 2014-02-13 | 2177.40 |
| 2014-02-14 | 2153.68 |
| 2014-02-17 | . |
| 2014-02-18 | 2221.11 |
| 2014-02-19 | 2191.91 |
| 2014-02-20 | 2231.69 |
| 2014-02-21 | 2267.33 |
| 2014-02-24 | 2282.12 |
| 2014-02-25 | 2279.66 |
| 2014-02-26 | 2253.07 |
| 2014-02-27 | 2261.64 |
| 2014-02-28 | 2169.81 |
| 2014-03-03 | 2158.99 |
| 2014-03-04 | 2196.85 |
| 2014-03-05 | 2191.48 |
| 2014-03-06 | 2137.15 |
| 2014-03-07 | 2128.27 |
| 2014-03-10 | 2111.22 |
| 2014-03-11 | 2106.07 |
| 2014-03-12 | 2115.45 |
| 2014-03-13 | 2055.83 |
| 2014-03-14 | 2051.64 |
| 2014-03-17 | 2062.07 |
| 2014-03-18 | 2109.46 |
| 2014-03-19 | 2104.13 |
| 2014-03-20 | 2093.38 |
| 2014-03-21 | 2025.17 |
| 2014-03-24 | 1948.75 |
| 2014-03-25 | 1945.21 |
| 2014-03-26 | 1907.83 |
| 2014-03-27 | 1925.42 |
| 2014-03-28 | 1867.72 |
| 2014-03-31 | 1948.78 |
| 2014-04-01 | 1993.07 |
| 2014-04-02 | 1978.83 |
| 2014-04-03 | 1916.34 |
| 2014-04-04 | 1836.22 |
| 2014-04-07 | 1842.62 |
| 2014-04-08 | 1860.60 |
| 2014-04-09 | 1938.20 |
| 2014-04-10 | 1831.91 |
| 2014-04-11 | 1774.70 |
| 2014-04-14 | 1757.06 |
| 2014-04-15 | 1771.43 |
| 2014-04-16 | 1808.89 |
| 2014-04-17 | 1794.95 |
| 2014-04-18 | . |
| 2014-04-21 | 1831.05 |
| 2014-04-22 | 1900.46 |
| 2014-04-23 | 1865.77 |
| 2014-04-24 | 1859.48 |
| 2014-04-25 | 1799.25 |
| 2014-04-28 | 1801.12 |
| 2014-04-29 | 1849.59 |
| 2014-04-30 | 1848.22 |
| 2014-05-01 | 1872.48 |
| 2014-05-02 | 1861.44 |
| 2014-05-05 | 1886.07 |
| 2014-05-06 | 1861.78 |
| 2014-05-07 | 1858.83 |
| 2014-05-08 | 1805.70 |
| 2014-05-09 | 1831.42 |
| 2014-05-12 | 1872.23 |
| 2014-05-13 | 1855.00 |
| 2014-05-14 | 1861.04 |
| 2014-05-15 | 1847.41 |
| 2014-05-16 | 1841.50 |
| 2014-05-19 | 1869.26 |
| 2014-05-20 | 1821.69 |
| 2014-05-21 | 1820.14 |
| 2014-05-22 | 1857.83 |
| 2014-05-23 | 1875.96 |
| 2014-05-26 | . |
| 2014-05-27 | 1926.38 |
| 2014-05-28 | 1914.90 |
| 2014-05-29 | 1919.96 |
| 2014-05-30 | 1914.21 |
| 2014-06-02 | 1910.20 |
| 2014-06-03 | 1908.74 |
| 2014-06-04 | 1927.38 |
| 2014-06-05 | 1947.70 |
| 2014-06-06 | 1971.62 |
| 2014-06-09 | 1996.53 |
| 2014-06-10 | 2012.15 |
| 2014-06-11 | 2014.17 |
| 2014-06-12 | 1995.42 |
| 2014-06-13 | 1985.17 |
| 2014-06-16 | 2005.64 |
| 2014-06-17 | 2015.99 |
| 2014-06-18 | 2033.97 |
| 2014-06-19 | 2045.75 |
| 2014-06-20 | 2096.76 |
| 2014-06-23 | 2076.75 |
| 2014-06-24 | 2062.98 |
| 2014-06-25 | 2057.48 |
| 2014-06-26 | 2046.34 |
| 2014-06-27 | 2039.45 |
| 2014-06-30 | 2035.76 |
| 2014-07-01 | 2097.41 |
| 2014-07-02 | 2102.70 |
| 2014-07-03 | 2104.87 |
| 2014-07-04 | . |
| 2014-07-07 | 2047.06 |
| 2014-07-08 | 2002.04 |
| 2014-07-09 | 2008.16 |
| 2014-07-10 | 1996.33 |
| 2014-07-11 | 1992.91 |
| 2014-07-14 | 2002.66 |
| 2014-07-15 | 1951.32 |
| 2014-07-16 | 1933.90 |
| 2014-07-17 | 1885.95 |
| 2014-07-18 | 1925.26 |
| 2014-07-21 | 1930.96 |
| 2014-07-22 | 1948.52 |
| 2014-07-23 | 2051.43 |
| 2014-07-24 | 2027.70 |
| 2014-07-25 | 2005.44 |
| 2014-07-28 | 1980.07 |
| 2014-07-29 | 2022.36 |
| 2014-07-30 | 2054.46 |
| 2014-07-31 | 2001.90 |
| 2014-08-01 | 2012.59 |
| 2014-08-04 | 2033.65 |
| 2014-08-05 | 2041.41 |
| 2014-08-06 | 2040.57 |
| 2014-08-07 | 2012.16 |
| 2014-08-08 | 2040.24 |
| 2014-08-11 | 2052.58 |
| 2014-08-12 | 2056.59 |
| 2014-08-13 | 2116.24 |
| 2014-08-14 | 2137.55 |
| 2014-08-15 | 2146.95 |
| 2014-08-18 | 2179.20 |
| 2014-08-19 | 2212.99 |
| 2014-08-20 | 2200.36 |
| 2014-08-21 | 2175.07 |
| 2014-08-22 | 2188.36 |
| 2014-08-25 | 2227.33 |
| 2014-08-26 | 2269.69 |
| 2014-08-27 | 2260.64 |
| 2014-08-28 | 2249.87 |
| 2014-08-29 | 2297.94 |
| 2014-09-01 | . |
| 2014-09-02 | 2279.70 |
| 2014-09-03 | 2268.23 |
| 2014-09-04 | 2223.76 |
| 2014-09-05 | 2230.85 |
| 2014-09-08 | 2255.33 |
| 2014-09-09 | 2228.50 |
| 2014-09-10 | 2292.33 |
| 2014-09-11 | 2298.33 |
| 2014-09-12 | 2280.45 |
| 2014-09-15 | 2234.82 |
| 2014-09-16 | 2275.59 |
| 2014-09-17 | 2297.58 |
| 2014-09-18 | 2314.58 |
| 2014-09-19 | 2320.59 |
| 2014-09-22 | 2285.09 |
| 2014-09-23 | 2277.79 |
| 2014-09-24 | 2332.01 |
| 2014-09-25 | 2279.34 |
| 2014-09-26 | 2285.80 |
| 2014-09-29 | 2283.39 |
| 2014-09-30 | 2245.02 |
| 2014-10-01 | 2209.93 |
| 2014-10-02 | 2200.46 |
| 2014-10-03 | 2239.26 |
| 2014-10-06 | 2211.33 |
| 2014-10-07 | 2163.62 |
| 2014-10-08 | 2211.25 |
| 2014-10-09 | 2154.56 |
| 2014-10-10 | 2097.24 |
| 2014-10-13 | 2067.73 |
| 2014-10-14 | 2070.45 |
| 2014-10-15 | 2105.32 |
| 2014-10-16 | 2170.37 |
| 2014-10-17 | 2188.71 |
| 2014-10-20 | 2216.10 |
| 2014-10-21 | 2255.88 |
| 2014-10-22 | 2247.30 |
| 2014-10-23 | 2305.00 |
| 2014-10-24 | 2357.14 |
| 2014-10-27 | 2374.42 |
| 2014-10-28 | 2396.78 |
| 2014-10-29 | 2377.09 |
| 2014-10-30 | 2430.82 |
| 2014-10-31 | 2435.02 |
| 2014-11-03 | 2438.87 |
| 2014-11-04 | 2410.50 |
| 2014-11-05 | 2377.64 |
| 2014-11-06 | 2424.69 |
| 2014-11-07 | 2348.25 |
| 2014-11-10 | 2389.15 |
| 2014-11-11 | 2399.99 |
| 2014-11-12 | 2407.47 |
| 2014-11-13 | 2415.54 |
| 2014-11-14 | 2364.42 |
| 2014-11-17 | 2360.87 |
| 2014-11-18 | 2411.16 |
| 2014-11-19 | 2407.92 |
| 2014-11-20 | 2411.45 |
| 2014-11-21 | 2423.32 |
| 2014-11-24 | 2471.41 |
| 2014-11-25 | 2459.47 |
| 2014-11-26 | 2494.44 |
| 2014-11-27 | . |
| 2014-11-28 | 2489.18 |
| 2014-12-01 | 2450.60 |
| 2014-12-02 | 2495.41 |
| 2014-12-03 | 2488.55 |
| 2014-12-04 | 2465.78 |
| 2014-12-05 | 2480.33 |
| 2014-12-08 | 2559.12 |
| 2014-12-09 | 2561.31 |
| 2014-12-10 | 2509.82 |
| 2014-12-11 | 2523.89 |
| 2014-12-12 | 2480.01 |
| 2014-12-15 | 2419.01 |
| 2014-12-16 | 2397.36 |
| 2014-12-17 | 2484.14 |
| 2014-12-18 | 2553.81 |
| 2014-12-19 | 2581.13 |
| 2014-12-22 | 2560.73 |
| 2014-12-23 | 2439.12 |
| 2014-12-24 | 2466.63 |
| 2014-12-25 | . |
| 2014-12-26 | 2525.08 |
| 2014-12-29 | 2527.33 |
| 2014-12-30 | 2494.59 |
| 2014-12-31 | 2487.78 |
| 2015-01-01 | . |
| 2015-01-02 | 2504.96 |
| 2015-01-05 | 2514.58 |
| 2015-01-06 | 2486.45 |
| 2015-01-07 | 2562.33 |
| 2015-01-08 | 2587.44 |
| 2015-01-09 | 2578.71 |
| 2015-01-12 | 2614.75 |
| 2015-01-13 | 2656.47 |
| 2015-01-14 | 2668.79 |
| 2015-01-15 | 2617.49 |
| 2015-01-16 | 2682.42 |
| 2015-01-19 | . |
| 2015-01-20 | 2729.72 |
| 2015-01-21 | 2688.70 |
| 2015-01-22 | 2711.69 |
| 2015-01-23 | 2746.72 |
| 2015-01-26 | 2799.34 |
| 2015-01-27 | 2798.94 |
| 2015-01-28 | 2747.82 |
| 2015-01-29 | 2791.27 |
| 2015-01-30 | 2773.26 |
| 2015-02-02 | 2751.09 |
| 2015-02-03 | 2707.02 |
| 2015-02-04 | 2686.69 |
| 2015-02-05 | 2839.08 |
| 2015-02-06 | 2811.46 |
| 2015-02-09 | 2794.34 |
| 2015-02-10 | 2841.93 |
| 2015-02-11 | 2835.66 |
| 2015-02-12 | 2872.44 |
| 2015-02-13 | 2895.24 |
| 2015-02-16 | . |
| 2015-02-17 | 2923.23 |
| 2015-02-18 | 2954.19 |
| 2015-02-19 | 2960.65 |
| 2015-02-20 | 3016.27 |
| 2015-02-23 | 3039.99 |
| 2015-02-24 | 3020.36 |
| 2015-02-25 | 3107.81 |
| 2015-02-26 | 3120.39 |
| 2015-02-27 | 3092.95 |
| 2015-03-02 | 3112.82 |
| 2015-03-03 | 3111.05 |
| 2015-03-04 | 3137.52 |
| 2015-03-05 | 3236.21 |
| 2015-03-06 | 3200.70 |
| 2015-03-09 | 3196.34 |
| 2015-03-10 | 3192.42 |
| 2015-03-11 | 3221.66 |
| 2015-03-12 | 3239.19 |
| 2015-03-13 | 3256.61 |
| 2015-03-16 | 3317.72 |
| 2015-03-17 | 3333.14 |
| 2015-03-18 | 3338.67 |
| 2015-03-19 | 3398.55 |
| 2015-03-20 | 3368.01 |
| 2015-03-23 | 3296.94 |
| 2015-03-24 | 3266.90 |
| 2015-03-25 | 3095.49 |
| 2015-03-26 | 3099.48 |
| 2015-03-27 | 3188.05 |
| 2015-03-30 | 3263.73 |
| 2015-03-31 | 3196.55 |
| 2015-04-01 | 3185.68 |
| 2015-04-02 | 3172.43 |
| 2015-04-03 | . |
| 2015-04-06 | 3155.03 |
| 2015-04-07 | 3146.18 |
| 2015-04-08 | 3213.06 |
| 2015-04-09 | 3234.35 |
| 2015-04-10 | 3291.58 |
| 2015-04-13 | 3322.88 |
| 2015-04-14 | 3309.51 |
| 2015-04-15 | 3326.30 |
| 2015-04-16 | 3341.89 |
| 2015-04-17 | 3291.23 |
| 2015-04-20 | 3312.22 |
| 2015-04-21 | 3346.93 |
| 2015-04-22 | 3318.88 |
| 2015-04-23 | 3369.57 |
| 2015-04-24 | 3346.84 |
| 2015-04-27 | 3148.14 |
| 2015-04-28 | 3092.29 |
| 2015-04-29 | 3081.20 |
| 2015-04-30 | 2936.60 |
| 2015-05-01 | 3037.86 |
| 2015-05-04 | 3050.68 |
| 2015-05-05 | 2975.48 |
| 2015-05-06 | 3123.78 |
| 2015-05-07 | 3165.47 |
| 2015-05-08 | 3249.78 |
| 2015-05-11 | 3252.87 |
| 2015-05-12 | 3272.64 |
| 2015-05-13 | 3287.44 |
| 2015-05-14 | 3287.94 |
| 2015-05-15 | 3313.62 |
| 2015-05-18 | 3382.25 |
| 2015-05-19 | 3348.81 |
| 2015-05-20 | 3433.22 |
| 2015-05-21 | 3433.90 |
| 2015-05-22 | 3437.60 |
| 2015-05-25 | . |
| 2015-05-26 | 3433.25 |
| 2015-05-27 | 3472.73 |
| 2015-05-28 | 3463.26 |
| 2015-05-29 | 3469.27 |
| 2015-06-01 | 3443.18 |
| 2015-06-02 | 3407.46 |
| 2015-06-03 | 3400.35 |
| 2015-06-04 | 3319.26 |
| 2015-06-05 | 3365.11 |
| 2015-06-08 | 3341.49 |
| 2015-06-09 | 3287.01 |
| 2015-06-10 | 3345.63 |
| 2015-06-11 | 3395.27 |
| 2015-06-12 | 3348.27 |
| 2015-06-15 | 3322.19 |
| 2015-06-16 | 3329.59 |
| 2015-06-17 | 3325.27 |
| 2015-06-18 | 3411.68 |
| 2015-06-19 | 3418.06 |
| 2015-06-22 | 3461.80 |
| 2015-06-23 | 3423.72 |
| 2015-06-24 | 3326.93 |
| 2015-06-25 | 3321.74 |
| 2015-06-26 | 3263.43 |
| 2015-06-29 | 3168.53 |
| 2015-06-30 | 3262.73 |
| 2015-07-01 | 3242.93 |
| 2015-07-02 | 3227.76 |
| 2015-07-03 | . |
| 2015-07-06 | 3243.41 |
| 2015-07-07 | 3241.19 |
| 2015-07-08 | 3134.75 |
| 2015-07-09 | 3180.08 |
| 2015-07-10 | 3227.66 |
| 2015-07-13 | 3249.73 |
| 2015-07-14 | 3347.87 |
| 2015-07-15 | 3372.13 |
| 2015-07-16 | 3425.57 |
| 2015-07-17 | 3447.81 |
| 2015-07-20 | 3412.95 |
| 2015-07-21 | 3387.58 |
| 2015-07-22 | 3401.44 |
| 2015-07-23 | 3407.34 |
| 2015-07-24 | 3319.16 |
| 2015-07-27 | 3300.81 |
| 2015-07-28 | 3351.53 |
| 2015-07-29 | 3310.07 |
| 2015-07-30 | 3279.04 |
| 2015-07-31 | 3355.43 |
| 2015-08-03 | 3316.82 |
| 2015-08-04 | 3328.49 |
| 2015-08-05 | 3341.39 |
| 2015-08-06 | 3181.57 |
| 2015-08-07 | 3122.49 |
| 2015-08-10 | 3142.70 |
| 2015-08-11 | 3130.78 |
| 2015-08-12 | 3126.69 |
| 2015-08-13 | 3082.78 |
| 2015-08-14 | 3076.92 |
| 2015-08-17 | 3152.95 |
| 2015-08-18 | 3118.19 |
| 2015-08-19 | 3101.54 |
| 2015-08-20 | 2965.49 |
| 2015-08-21 | 2911.53 |
| 2015-08-24 | 2757.65 |
| 2015-08-25 | 2788.92 |
| 2015-08-26 | 2912.17 |
| 2015-08-27 | 2977.42 |
| 2015-08-28 | 3012.50 |
| 2015-08-31 | 2906.39 |
| 2015-09-01 | 2816.43 |
| 2015-09-02 | 2927.03 |
| 2015-09-03 | 2866.90 |
| 2015-09-04 | 2864.18 |
| 2015-09-07 | . |
| 2015-09-08 | 2978.77 |
| 2015-09-09 | 2933.13 |
| 2015-09-10 | 2976.87 |
| 2015-09-11 | 3027.36 |
| 2015-09-14 | 3038.98 |
| 2015-09-15 | 3069.32 |
| 2015-09-16 | 3058.75 |
| 2015-09-17 | 3116.82 |
| 2015-09-18 | 3076.92 |
| 2015-09-21 | 2900.00 |
| 2015-09-22 | 2812.07 |
| 2015-09-23 | 2793.52 |
| 2015-09-24 | 2735.47 |
| 2015-09-25 | 2567.24 |
| 2015-09-28 | 2381.62 |
| 2015-09-29 | 2317.68 |
| 2015-09-30 | 2428.99 |
| 2015-10-01 | 2446.52 |
| 2015-10-02 | 2559.50 |
| 2015-10-05 | 2527.29 |
| 2015-10-06 | 2424.73 |
| 2015-10-07 | 2463.13 |
| 2015-10-08 | 2438.26 |
| 2015-10-09 | 2492.88 |
| 2015-10-12 | 2469.31 |
| 2015-10-13 | 2387.41 |
| 2015-10-14 | 2404.74 |
| 2015-10-15 | 2548.46 |
| 2015-10-16 | 2550.69 |
| 2015-10-19 | 2548.54 |
| 2015-10-20 | 2424.11 |
| 2015-10-21 | 2419.17 |
| 2015-10-22 | 2387.43 |
| 2015-10-23 | 2506.88 |
| 2015-10-26 | 2508.88 |
| 2015-10-27 | 2566.97 |
| 2015-10-28 | 2615.59 |
| 2015-10-29 | 2562.22 |
| 2015-10-30 | 2527.07 |
| 2015-11-02 | 2700.34 |
| 2015-11-03 | 2738.76 |
| 2015-11-04 | 2748.47 |
| 2015-11-05 | 2706.40 |
| 2015-11-06 | 2708.93 |
| 2015-11-09 | 2761.41 |
| 2015-11-10 | 2780.34 |
| 2015-11-11 | 2699.80 |
| 2015-11-12 | 2666.82 |
| 2015-11-13 | 2694.66 |
| 2015-11-16 | 2619.98 |
| 2015-11-17 | 2657.10 |
| 2015-11-18 | 2724.18 |
| 2015-11-19 | 2667.97 |
| 2015-11-20 | 2672.50 |
| 2015-11-23 | 2718.02 |
| 2015-11-24 | 2716.87 |
| 2015-11-25 | 2762.98 |
| 2015-11-26 | . |
| 2015-11-27 | 2788.35 |
| 2015-11-30 | 2737.49 |
| 2015-12-01 | 2738.06 |
| 2015-12-02 | 2715.61 |
| 2015-12-03 | 2641.79 |
| 2015-12-04 | 2707.63 |
| 2015-12-07 | 2599.78 |
| 2015-12-08 | 2666.11 |
| 2015-12-09 | 2609.36 |
| 2015-12-10 | 2642.96 |
| 2015-12-11 | 2570.22 |
| 2015-12-14 | 2543.93 |
| 2015-12-15 | 2637.34 |
| 2015-12-16 | 2706.76 |
| 2015-12-17 | 2667.01 |
| 2015-12-18 | 2637.71 |
| 2015-12-21 | 2677.17 |
| 2015-12-22 | 2669.26 |
| 2015-12-23 | 2709.10 |
| 2015-12-24 | 2726.82 |
| 2015-12-25 | . |
| 2015-12-28 | 2720.73 |
| 2015-12-29 | 2763.77 |
| 2015-12-30 | 2750.19 |
| 2015-12-31 | 2735.12 |
| 2016-01-01 | . |
| 2016-01-04 | 2668.39 |
| 2016-01-05 | 2658.84 |
| 2016-01-06 | 2555.00 |
| 2016-01-07 | 2467.78 |
| 2016-01-08 | 2427.45 |
| 2016-01-11 | 2283.31 |
| 2016-01-12 | 2334.18 |
| 2016-01-13 | 2189.51 |
| 2016-01-14 | 2285.20 |
| 2016-01-15 | 2247.85 |
| 2016-01-18 | . |
| 2016-01-19 | 2169.92 |
| 2016-01-20 | 2237.69 |
| 2016-01-21 | 2198.46 |
| 2016-01-22 | 2254.08 |
| 2016-01-25 | 2208.68 |
| 2016-01-26 | 2185.16 |
| 2016-01-27 | 2083.72 |
| 2016-01-28 | 2011.65 |
| 2016-01-29 | 2028.40 |
| 2016-02-01 | 2045.57 |
| 2016-02-02 | 1955.54 |
| 2016-02-03 | 1969.59 |
| 2016-02-04 | 1989.21 |
| 2016-02-05 | 1932.48 |
| 2016-02-08 | 1831.41 |
| 2016-02-09 | 1846.92 |
| 2016-02-10 | 1861.36 |
| 2016-02-11 | 1852.08 |
| 2016-02-12 | 1921.98 |
| 2016-02-15 | . |
| 2016-02-16 | 1983.92 |
| 2016-02-17 | 2072.63 |
| 2016-02-18 | 2005.78 |
| 2016-02-19 | 2039.03 |
| 2016-02-22 | 2049.27 |
| 2016-02-23 | 1988.54 |
| 2016-02-24 | 2006.34 |
| 2016-02-25 | 1991.06 |
| 2016-02-26 | 2038.11 |
| 2016-02-29 | 1985.70 |
| 2016-03-01 | 2068.12 |
| 2016-03-02 | 2119.10 |
| 2016-03-03 | 2105.12 |
| 2016-03-04 | 2126.03 |
| 2016-03-07 | 2173.96 |
| 2016-03-08 | 2076.61 |
| 2016-03-09 | 2067.47 |
| 2016-03-10 | 2039.64 |
| 2016-03-11 | 2122.34 |
| 2016-03-14 | 2132.15 |
| 2016-03-15 | 2007.05 |
| 2016-03-16 | 2003.69 |
| 2016-03-17 | 1989.39 |
| 2016-03-18 | 2026.63 |
| 2016-03-21 | 2060.39 |
| 2016-03-22 | 2136.53 |
| 2016-03-23 | 2067.67 |
| 2016-03-24 | 2075.93 |
| 2016-03-25 | . |
| 2016-03-28 | 2031.83 |
| 2016-03-29 | 2065.24 |
| 2016-03-30 | 2042.60 |
| 2016-03-31 | 2128.52 |
| 2016-04-01 | 2179.09 |
| 2016-04-04 | 2203.52 |
| 2016-04-05 | 2199.21 |
| 2016-04-06 | 2329.92 |
| 2016-04-07 | 2286.56 |
| 2016-04-08 | 2278.56 |
| 2016-04-11 | 2232.69 |
| 2016-04-12 | 2222.86 |
| 2016-04-13 | 2300.65 |
| 2016-04-14 | 2306.62 |
| 2016-04-15 | 2321.82 |
| 2016-04-18 | 2349.04 |
| 2016-04-19 | 2313.09 |
| 2016-04-20 | 2330.61 |
| 2016-04-21 | 2379.54 |
| 2016-04-22 | 2387.33 |
| 2016-04-25 | 2363.84 |
| 2016-04-26 | 2345.82 |
| 2016-04-27 | 2325.16 |
| 2016-04-28 | 2314.53 |
| 2016-04-29 | 2290.46 |
| 2016-05-02 | 2312.80 |
| 2016-05-03 | 2263.79 |
| 2016-05-04 | 2195.37 |
| 2016-05-05 | 2180.00 |
| 2016-05-06 | 2160.80 |
| 2016-05-09 | 2232.93 |
| 2016-05-10 | 2247.73 |
| 2016-05-11 | 2190.68 |
| 2016-05-12 | 2144.77 |
| 2016-05-13 | 2170.28 |
| 2016-05-16 | 2265.70 |
| 2016-05-17 | 2267.58 |
| 2016-05-18 | 2295.63 |
| 2016-05-19 | 2272.53 |
| 2016-05-20 | 2331.66 |
| 2016-05-23 | 2337.39 |
| 2016-05-24 | 2372.81 |
| 2016-05-25 | 2393.39 |
| 2016-05-26 | 2351.52 |
| 2016-05-27 | 2366.83 |
| 2016-05-30 | . |
| 2016-05-31 | 2398.85 |
| 2016-06-01 | 2408.24 |
| 2016-06-02 | 2450.87 |
| 2016-06-03 | 2399.88 |
| 2016-06-06 | 2439.02 |
| 2016-06-07 | 2405.80 |
| 2016-06-08 | 2401.71 |
| 2016-06-09 | 2356.16 |
| 2016-06-10 | 2305.18 |
| 2016-06-13 | 2273.33 |
| 2016-06-14 | 2267.05 |
| 2016-06-15 | 2265.56 |
| 2016-06-16 | 2257.66 |
| 2016-06-17 | 2205.73 |
| 2016-06-20 | 2236.43 |
| 2016-06-21 | 2211.91 |
| 2016-06-22 | 2227.49 |
| 2016-06-23 | 2270.12 |
| 2016-06-24 | 2178.57 |
| 2016-06-27 | 2087.83 |
| 2016-06-28 | 2175.33 |
| 2016-06-29 | 2232.71 |
| 2016-06-30 | 2236.24 |
| 2016-07-01 | 2289.35 |
| 2016-07-04 | . |
| 2016-07-05 | 2272.84 |
| 2016-07-06 | 2310.39 |
| 2016-07-07 | 2332.36 |
| 2016-07-08 | 2334.67 |
| 2016-07-11 | 2342.91 |
| 2016-07-12 | 2356.66 |
| 2016-07-13 | 2315.62 |
| 2016-07-14 | 2327.38 |
| 2016-07-15 | 2346.62 |
| 2016-07-18 | 2353.70 |
| 2016-07-19 | 2324.13 |
| 2016-07-20 | 2375.31 |
| 2016-07-21 | 2381.34 |
| 2016-07-22 | 2387.31 |
| 2016-07-25 | 2398.42 |
| 2016-07-26 | 2404.45 |
| 2016-07-27 | 2448.17 |
| 2016-07-28 | 2457.74 |
| 2016-07-29 | 2480.30 |
| 2016-08-01 | 2534.69 |
| 2016-08-02 | 2508.28 |
| 2016-08-03 | 2527.08 |
| 2016-08-04 | 2503.14 |
| 2016-08-05 | 2517.38 |
| 2016-08-08 | 2494.68 |
| 2016-08-09 | 2487.52 |
| 2016-08-10 | 2424.04 |
| 2016-08-11 | 2449.49 |
| 2016-08-12 | 2449.44 |
| 2016-08-15 | 2472.73 |
| 2016-08-16 | 2441.68 |
| 2016-08-17 | 2435.40 |
| 2016-08-18 | 2444.09 |
| 2016-08-19 | 2430.16 |
| 2016-08-22 | 2523.63 |
| 2016-08-23 | 2523.78 |
| 2016-08-24 | 2434.31 |
| 2016-08-25 | 2402.39 |
| 2016-08-26 | 2422.13 |
| 2016-08-29 | 2420.60 |
| 2016-08-30 | 2413.37 |
| 2016-08-31 | 2393.15 |
| 2016-09-01 | 2404.44 |
| 2016-09-02 | 2394.62 |
| 2016-09-05 | . |
| 2016-09-06 | 2410.83 |
| 2016-09-07 | 2436.41 |
| 2016-09-08 | 2452.21 |
| 2016-09-09 | 2392.25 |
| 2016-09-12 | 2463.38 |
| 2016-09-13 | 2437.42 |
| 2016-09-14 | 2475.11 |
| 2016-09-15 | 2505.39 |
| 2016-09-16 | 2513.86 |
| 2016-09-19 | 2518.92 |
| 2016-09-20 | 2547.59 |
| 2016-09-21 | 2571.64 |
| 2016-09-22 | 2578.96 |
| 2016-09-23 | 2588.40 |
| 2016-09-26 | 2551.54 |
| 2016-09-27 | 2595.55 |
| 2016-09-28 | 2550.61 |
| 2016-09-29 | 2469.37 |
| 2016-09-30 | 2481.42 |
#2016-10-03|2482.27
#2016-10-04|2460.38
#2016-10-05|2500.93
#2016-10-06|2377.86
#2016-10-07|2368.79
#2016-10-10|2427.47
#2016-10-11|2351.15
#2016-10-12|2289.82
#2016-10-13|2294.23
#2016-10-14|2250.70
#2016-10-17|2236.19
#2016-10-18|2272.93
#2016-10-19|2254.05
#2016-10-20|2278.08
#2016-10-21|2320.82
#2016-10-24|2315.30
#2016-10-25|2301.43
#2016-10-26|2267.18
#2016-10-27|2248.76
#2016-10-28|2233.48
#2016-10-31|2218.28
#2016-11-01|2246.24
#2016-11-02|2216.82
#2016-11-03|2116.85
#2016-11-04|2150.43
#2016-11-07|2248.16
#2016-11-08|2263.24
#2016-11-09|2463.40
#2016-11-10|2504.00
#2016-11-11|2513.36
#2016-11-14|2587.00
#2016-11-15|2568.30
#2016-11-16|2517.89
#2016-11-17|2567.76
#2016-11-18|2539.59
#2016-11-21|2552.39
#2016-11-22|2500.14
#2016-11-23|2537.04
#2016-11-24| .
#2016-11-25|2554.01
#2016-11-28|2494.84
#2016-11-29|2484.61
#2016-11-30|2410.70
#2016-12-01|2347.77
#2016-12-02|2376.35
#2016-12-05|2413.39
#2016-12-06|2463.83
#2016-12-07|2393.83
#2016-12-08|2390.14
#2016-12-09|2387.13
#2016-12-12|2402.66
#2016-12-13|2409.91
#2016-12-14|2408.70
#2016-12-15|2455.00
#2016-12-16|2446.05
#2016-12-19|2418.13
#2016-12-20|2456.29
#2016-12-21|2423.20
#2016-12-22|2395.37
#2016-12-23|2466.03
#2016-12-26| .
#2016-12-27|2426.36
#2016-12-28|2390.15
#2016-12-29|2381.47
#2016-12-30|2359.31
#2017-01-02| .
#2017-01-03|2376.13
#2017-01-04|2465.24
#2017-01-05|2443.19
#2017-01-06|2477.05
#2017-01-09|2496.59
#2017-01-10|2490.95
#2017-01-11|2407.38
#2017-01-12|2438.15
#2017-01-13|2453.77
#2017-01-16| .
#2017-01-17|2400.24
#2017-01-18|2441.46
#2017-01-19|2426.14
#2017-01-20|2411.75
#2017-01-23|2378.56
#2017-01-24|2367.11
#2017-01-25|2378.48
#2017-01-26|2378.82
#2017-01-27|2397.34
#2017-01-30|2357.76
#2017-01-31|2458.62
#2017-02-01|2464.67
#2017-02-02|2467.76
#2017-02-03|2497.76
#2017-02-06|2497.92
#2017-02-07|2484.04
#2017-02-08|2515.62
#2017-02-09|2549.99
#2017-02-10|2543.80
#2017-02-13|2550.78
#2017-02-14|2614.92
#2017-02-15|2627.30
#2017-02-16|2606.56
#2017-02-17|2616.14
#2017-02-20| .
#2017-02-21|2602.49
#2017-02-22|2562.08
#2017-02-23|2553.15
#2017-02-24|2549.82
#2017-02-27|2625.61
#2017-02-28|2596.00
#2017-03-01|2614.97
#2017-03-02|2598.23
#2017-03-03|2621.79
#2017-03-06|2583.01
#2017-03-07|2550.96
#2017-03-08|2576.33
#2017-03-09|2565.80
#2017-03-10|2581.92
#2017-03-13|2581.76
#2017-03-14|2538.87
#2017-03-15|2580.15
#2017-03-16|2558.45
#2017-03-17|2554.25
#2017-03-20|2585.10
#2017-03-21|2478.42
#2017-03-22|2501.14
#2017-03-23|2481.48
#2017-03-24|2509.37
#2017-03-27|2533.78
#2017-03-28|2527.41
#2017-03-29|2519.54
#2017-03-30|2500.98
#2017-03-31|2509.42
#2017-04-03|2456.83
#2017-04-04|2460.04
#2017-04-05|2406.14
#2017-04-06|2430.98
#2017-04-07|2445.90
#2017-04-10|2436.82
#2017-04-11|2437.91
#2017-04-12|2467.20
#2017-04-13|2503.04
#2017-04-14| .
#2017-04-17|2509.77
#2017-04-18|2482.23
#2017-04-19|2492.82
#2017-04-20|2505.66
#2017-04-21|2480.66
#2017-04-24|2512.49
#2017-04-25|2554.09
#2017-04-26|2559.64
#2017-04-27|2583.48
#2017-04-28|2601.10
#2017-05-01|2618.00
#2017-05-02|2573.07
#2017-05-03|2558.47
#2017-05-04|2573.06
#2017-05-05|2575.56
#2017-05-08|2513.77
#2017-05-09|2550.02
#2017-05-10|2531.84
#2017-05-11|2517.71
#2017-05-12|2546.88
#2017-05-15|2563.88
#2017-05-16|2589.12
#2017-05-17|2515.75
#2017-05-18|2563.45
#2017-05-19|2555.58
#2017-05-22|2578.53
#2017-05-23|2582.51
#2017-05-24|2577.10
#2017-05-25|2553.51
#2017-05-26|2527.53
#2017-05-29| .
#2017-05-30|2472.26
#2017-05-31|2489.89
#2017-06-01|2554.12
#2017-06-02|2589.77
#2017-06-05|2545.79
#2017-06-06|2541.44
#2017-06-07|2556.07
#2017-06-08|2586.60
#2017-06-09|2588.38
#2017-06-12|2567.26
#2017-06-13|2583.96
#2017-06-14|2592.54
#2017-06-15|2571.45
#2017-06-16|2580.64
#2017-06-19|2631.09
#2017-06-20|2643.44
#2017-06-21|2719.20
#2017-06-22|2731.08
#2017-06-23|2728.96
#2017-06-26|2713.46
#2017-06-27|2612.27
#2017-06-28|2661.22
#2017-06-29|2640.43
#2017-06-30|2623.10
#2017-07-03|2649.49
#2017-07-04| .
#2017-07-05|2686.74
#2017-07-06|2635.51
#2017-07-07|2654.22
#2017-07-10|2608.61
#2017-07-11|2606.37
#2017-07-12|2647.60
#2017-07-13|2650.01
#2017-07-14|2642.00
#2017-07-17|2637.00
#2017-07-18|2635.35
#2017-07-19|2661.78
#2017-07-20|2694.38
#2017-07-21|2708.86
#2017-07-24|2744.87
#2017-07-25|2705.37
#2017-07-26|2710.24
#2017-07-27|2637.32
#2017-07-28|2658.61
#2017-07-31|2628.47
#2017-08-01|2592.00
#2017-08-02|2594.23
#2017-08-03|2590.04
#2017-08-04|2645.02
#2017-08-07|2649.55
#2017-08-08|2611.99
#2017-08-09|2589.01
#2017-08-10|2516.59
#2017-08-11|2540.45
#2017-08-14|2556.70
#2017-08-15|2571.97
#2017-08-16|2578.99
#2017-08-17|2550.19
#2017-08-18|2547.04
#2017-08-21|2559.94
#2017-08-22|2608.61
#2017-08-23|2592.33
#2017-08-24|2623.38
#2017-08-25|2598.05
#2017-08-28|2620.33
#2017-08-29|2636.44
#2017-08-30|2663.02
#2017-08-31|2745.38
#2017-09-01|2753.73
#2017-09-04| .
#2017-09-05|2735.79
#2017-09-06|2738.27
#2017-09-07|2686.88
#2017-09-08|2664.96
#2017-09-11|2697.30
#2017-09-12|2720.51
#2017-09-13|2707.08
#2017-09-14|2686.29
#2017-09-15|2690.60
#2017-09-18|2710.03
#2017-09-19|2678.52
#2017-09-20|2743.90
#2017-09-21|2739.99
#2017-09-22|2728.77
#2017-09-25|2741.82
#2017-09-26|2713.13
#2017-09-27|2748.05
#2017-09-28|2771.76
#2017-09-29|2779.20
#2017-10-02|2829.79
#2017-10-03|2828.81
#2017-10-04|2844.95
#2017-10-05|2854.47
#2017-10-06|2855.23
#2017-10-09|2838.90
#2017-10-10|2848.85
#2017-10-11|2855.04
#2017-10-12|2851.13
#2017-10-13|2849.68
#2017-10-16|2887.14
#2017-10-17|2888.92
#2017-10-18|2868.10
#2017-10-19|2863.86
#2017-10-20|2878.82
#2017-10-23|2842.15
#2017-10-24|2828.23
#2017-10-25|2805.60
#2017-10-26|2797.92
#2017-10-27|2823.22
#2017-10-30|2820.74
#2017-10-31|2821.08
#2017-11-01|2798.05
#2017-11-02|2833.26
#2017-11-03|2877.62
#2017-11-06|2855.11
#2017-11-07|2830.40
#2017-11-08|2830.35
#2017-11-09|2809.27
#2017-11-10|2807.74
#2017-11-13|2779.04
#2017-11-14|2753.13
#2017-11-15|2750.70
#2017-11-16|2796.39
#2017-11-17|2804.26
#2017-11-20|2787.64
#2017-11-21|2830.69
#2017-11-22|2827.08
#2017-11-23| .
#2017-11-24|2834.08
#2017-11-27|2809.22
#2017-11-28|2824.92
#2017-11-29|2823.42
#2017-11-30|2891.30
#2017-12-01|2898.29
#2017-12-04|2823.37
#2017-12-05|2789.97
#2017-12-06|2774.56
#2017-12-07|2828.36
#2017-12-08|2865.49
#2017-12-11|2848.40
#2017-12-12|2832.50
#2017-12-13|2855.10
#2017-12-14|2802.56
#2017-12-15|2833.17
#2017-12-18|2827.20
#2017-12-19|2827.40
#2017-12-20|2842.62
#2017-12-21|2857.89
#2017-12-22|2869.50
#2017-12-25| .
#2017-12-26|2896.49
#2017-12-27|2919.93
#2017-12-28|2935.03
#2017-12-29|2908.23
#2018-01-01| .
#2018-01-02|2935.62
#2018-01-03|2967.70
#2018-01-04|2954.61
#2018-01-05|2946.66
#2018-01-08|2890.69
#2018-01-09|2984.44
#2018-01-10|2983.93
#2018-01-11|2989.58
#2018-01-12|2999.32
#2018-01-15| .
#2018-01-16|2924.60
#2018-01-17|2916.19
#2018-01-18|2925.83
#2018-01-19|2941.87
#2018-01-22|3134.47
#2018-01-23|3193.81
#2018-01-24|3165.20
#2018-01-25|3178.13
#2018-01-26|3189.16
#2018-01-29|3199.76
#2018-01-30|3143.31
#2018-01-31|3114.58
#2018-02-01|3159.50
#2018-02-02|3107.91
#2018-02-05|2970.69
#2018-02-06|3008.38
#2018-02-07|2990.68
#2018-02-08|2876.03
#2018-02-09|2895.22
#2018-02-12|2952.48
#2018-02-13|2966.76
#2018-02-14|3061.24
#2018-02-15|3087.99
#2018-02-16|3094.90
#2018-02-19| .
#2018-02-20|3061.81
#2018-02-21|3049.01
#2018-02-22|3021.29
#2018-02-23|3062.51
#2018-02-26|3059.25
#2018-02-27|3022.99
#2018-02-28|2961.39
#2018-03-01|2887.49
#2018-03-02|2987.55
#2018-03-05|3036.53
#2018-03-06|3043.29
#2018-03-07|3077.90
#2018-03-08|3144.00
#2018-03-09|3179.57
#2018-03-12|3206.19
#2018-03-13|3176.20
#2018-03-14|3161.38
#2018-03-15|3131.13
#2018-03-16|3128.47
#2018-03-19|3066.29
#2018-03-20|3057.00
#2018-03-21|3055.02
#2018-03-22|2980.37
#2018-03-23|2918.84
#2018-03-26|3002.73
#2018-03-27|2886.59
#2018-03-28|2881.17
#2018-03-29|2901.02
#2018-03-30| .
#2018-04-02|2752.41
#2018-04-03|2764.85
#2018-04-04|2838.68
#2018-04-05|2816.12
#2018-04-06|2731.30
#2018-04-09|2892.65
#2018-04-10|2976.99
#2018-04-11|2973.60
#2018-04-12|3006.45
#2018-04-13|2984.22
#2018-04-16|2978.19
#2018-04-17|3045.67
#2018-04-18|3057.71
#2018-04-19|3018.94
#2018-04-20|3003.92
#2018-04-23|3009.16
#2018-04-24|2945.10
#2018-04-25|2936.06
#2018-04-26|2959.08
#2018-04-27|3013.10
#2018-04-30|2961.57
#2018-05-01|3005.45
#2018-05-02|2979.94
#2018-05-03|2966.85
#2018-05-04|3012.86
#2018-05-07|3024.11
#2018-05-08|2997.52
#2018-05-09|3054.48
#2018-05-10|3046.78
#2018-05-11|3129.76
#2018-05-14|3158.74
#2018-05-15|3121.37
#2018-05-16|3139.53
#2018-05-17|3137.26
#2018-05-18|3152.22
#2018-05-21|3117.73
#2018-05-22|3141.40
#2018-05-23|3122.38
#2018-05-24|3120.18
#2018-05-25|3120.37
#2018-05-28| .
#2018-05-29|3126.68
#2018-05-30|3206.46
#2018-05-31|3216.36
#2018-06-01|3247.87
#2018-06-04|3268.81
#2018-06-05|3282.10
#2018-06-06|3329.20
#2018-06-07|3295.62
#2018-06-08|3313.94
#2018-06-11|3329.74
#2018-06-12|3406.20
#2018-06-13|3392.68
#2018-06-14|3415.72
#2018-06-15|3430.42
#2018-06-18|3423.32
#2018-06-19|3519.26
#2018-06-20|3589.51
#2018-06-21|3523.89
#2018-06-22|3466.13
#2018-06-25|3380.40
#2018-06-26|3383.80
#2018-06-27|3294.14
#2018-06-28|3318.48
#2018-06-29|3341.50
#2018-07-02|3368.07
#2018-07-03|3387.21
#2018-07-04| .
#2018-07-05|3401.61
#2018-07-06|3473.93
#2018-07-09|3484.98
#2018-07-10|3501.66
#2018-07-11|3494.09
#2018-07-12|3536.01
#2018-07-13|3530.26
#2018-07-16|3492.19
#2018-07-17|3529.61
#2018-07-18|3522.80
#2018-07-19|3550.47
#2018-07-20|3562.24
#2018-07-23|3553.94
#2018-07-24|3489.38
#2018-07-25|3526.82
#2018-07-26|3524.53
#2018-07-27|3464.24
#2018-07-30|3369.06
#2018-07-31|3398.18
#2018-08-01|3431.48
#2018-08-02|3478.55
#2018-08-03|3433.35
#2018-08-06|3448.06
#2018-08-07|3487.01
#2018-08-08|3445.37
#2018-08-09|3475.93
#2018-08-10|3463.27
#2018-08-13|3439.15
#2018-08-14|3457.02
#2018-08-15|3416.52
#2018-08-16|3450.94
#2018-08-17|3455.28
#2018-08-20|3428.89
#2018-08-21|3477.04
#2018-08-22|3555.48
#2018-08-23|3548.51
#2018-08-24|3536.59
#2018-08-27|3608.00
#2018-08-28|3602.34
#2018-08-29|3638.49
#2018-08-30|3645.30
#2018-08-31|3629.55
#2018-09-03| .
#2018-09-04|3649.45
#2018-09-05|3619.75
#2018-09-06|3570.43
#2018-09-07|3558.50
#2018-09-10|3556.75
#2018-09-11|3568.29
#2018-09-12|3572.46
#2018-09-13|3585.16
#2018-09-14|3589.76
#2018-09-17|3517.91
#2018-09-18|3560.18
#2018-09-19|3547.39
#2018-09-20|3596.68
#2018-09-21|3563.01
#2018-09-24|3608.46
#2018-09-25|3639.15
#2018-09-26|3625.17
#2018-09-27|3632.69
#2018-09-28|3640.74
#2018-10-01|3603.09
#2018-10-02|3569.34
#2018-10-03|3586.54
#2018-10-04|3485.54
#2018-10-05|3460.24
#2018-10-08|3400.07
#2018-10-09|3369.11
#2018-10-10|3252.68
#2018-10-11|3201.81
#2018-10-12|3268.20
#2018-10-15|3238.64
#2018-10-16|3361.57
#2018-10-17|3361.36
#2018-10-18|3301.86
#2018-10-19|3241.56
#2018-10-22|3188.43
#2018-10-23|3200.01
#2018-10-24|2993.94
#2018-10-25|3100.73
#2018-10-26|3042.17
#2018-10-29|2974.41
#2018-10-30|3026.71
#2018-10-31|3099.78
#2018-11-01|3246.50
#2018-11-02|3264.86
#2018-11-05|3240.91
#2018-11-06|3227.37
#2018-11-07|3253.85
#2018-11-08|3167.11
#2018-11-09|3103.02
#2018-11-12|3012.51
#2018-11-13|2981.25
#2018-11-14|2887.14
#2018-11-15|2968.69
#2018-11-16|3012.11
#2018-11-19|2927.35
#2018-11-20|2906.93
#2018-11-21|2935.99
#2018-11-22| .
#2018-11-23|2970.93
#2018-11-26|3041.60
#2018-11-27|2992.49
#2018-11-28|3097.19
#2018-11-29|3100.41
#2018-11-30|3129.37
#2018-12-03|3169.21
#2018-12-04|3018.40
#2018-12-05| .
#2018-12-06|3012.53
#2018-12-07|2902.74
#2018-12-10|2917.62
#2018-12-11|2929.94
#2018-12-12|2956.64
#2018-12-13|2882.94
#2018-12-14|2838.54
#2018-12-17|2776.99
#2018-12-18|2741.64
#2018-12-19|2672.07
#2018-12-20|2575.81
#2018-12-21|2433.60
#2018-12-24|2412.21
#2018-12-25| .
#2018-12-26|2572.69
#2018-12-27|2564.60
#2018-12-28|2562.56
#2018-12-31|2615.75
#2019-01-01| .
#2019-01-02|2616.09
#2019-01-03|2549.98
#2019-01-04|2690.71
#2019-01-07|2887.96
#2019-01-08|2957.36
#2019-01-09|2977.96
#2019-01-10|3022.88
#2019-01-11|3026.95
#2019-01-14|2981.48
#2019-01-15|3041.81
#2019-01-16|3026.17
#2019-01-17|3046.95
#2019-01-18|3084.40
#2019-01-21| .
#2019-01-22|3019.37
#2019-01-23|3007.30
#2019-01-24|3019.66
#2019-01-25|3078.23
#2019-01-28|3031.37
#2019-01-29|3033.18
#2019-01-30|3108.95
#2019-01-31|3166.82
#2019-02-01|3180.95
#2019-02-04|3199.18
#2019-02-05|3201.13
#2019-02-06|3198.06
#2019-02-07|3129.83
#2019-02-08|3108.41
#2019-02-11|3129.26
#2019-02-12|3168.52
#2019-02-13|3200.08
#2019-02-14|3206.58
#2019-02-15|3243.90
#2019-02-18| .
#2019-02-19|3213.46
#2019-02-20|3191.90
#2019-02-21|3143.27
#2019-02-22|3226.09
#2019-02-25|3298.99
#2019-02-26|3269.80
#2019-02-27|3378.73
#2019-02-28|3322.62
#2019-03-01|3363.31
#2019-03-04|3312.99
#2019-03-05|3307.48
#2019-03-06|3186.49
#2019-03-07|3175.76
#2019-03-08|3157.92
#2019-03-11|3248.06
#2019-03-12|3267.10
#2019-03-13|3337.27
#2019-03-14|3314.24
#2019-03-15|3359.97
#2019-03-18|3347.68
#2019-03-19|3354.52
#2019-03-20|3319.07
#2019-03-21|3359.03
#2019-03-22|3231.94
#2019-03-25|3232.32
#2019-03-26|3284.62
#2019-03-27|3202.80
#2019-03-28|3264.99
#2019-03-29|3324.01
#2019-04-01|3332.66
#2019-04-02|3343.78
#2019-04-03|3380.91
#2019-04-04|3345.57
#2019-04-05|3419.12
#2019-04-08|3418.71
#2019-04-09|3370.33
#2019-04-10|3419.96
#2019-04-11|3344.51
#2019-04-12|3312.85
#2019-04-15|3316.20
#2019-04-16|3280.93
#2019-04-17|3131.74
#2019-04-18|3117.61
#2019-04-19| .
#2019-04-22|3106.10
#2019-04-23|3190.33
#2019-04-24|3172.67
#2019-04-25|3177.43
#2019-04-26|3229.46
#2019-04-29|3221.46
#2019-04-30|3186.45
#2019-05-01|3146.69
#2019-05-02|3192.04
#2019-05-03|3238.10
#2019-05-06|3251.80
#2019-05-07|3130.59
#2019-05-08|3149.84
#2019-05-09|3163.60
#2019-05-10|3136.42
#2019-05-13|3016.07
#2019-05-14|3052.63
#2019-05-15|3070.82
#2019-05-16|3104.20
#2019-05-17|3065.70
#2019-05-20|3025.28
#2019-05-21|3105.77
#2019-05-22|3097.65
#2019-05-23|3050.13
#2019-05-24|3086.66
#2019-05-27| .
#2019-05-28|3055.59
#2019-05-29|3030.29
#2019-05-30|3035.00
#2019-05-31|3014.37
#2019-06-03|3016.57
#2019-06-04|3101.72
#2019-06-05|3101.80
#2019-06-06|3079.77
#2019-06-07|3115.54
#2019-06-10|3101.69
#2019-06-11|3091.33
#2019-06-12|3115.41
#2019-06-13|3145.17
#2019-06-14|3088.39
#2019-06-17|3240.52
#2019-06-18|3277.15
#2019-06-19|3298.83
#2019-06-20|3290.53
#2019-06-21|3292.02
#2019-06-24|3235.20
#2019-06-25|3225.42
#2019-06-26|3209.88
#2019-06-27|3285.80
#2019-06-28|3371.81
#2019-07-01|3396.16
#2019-07-02|3387.22
#2019-07-03|3417.47
#2019-07-04| .
#2019-07-05|3386.98
#2019-07-08|3340.10
#2019-07-09|3395.23
#2019-07-10|3396.70
#2019-07-11|3382.17
#2019-07-12|3364.24
#2019-07-15|3397.58
#2019-07-16|3372.35
#2019-07-17|3384.05
#2019-07-18|3434.49
#2019-07-19|3384.96
#2019-07-22|3390.98
#2019-07-23|3378.92
#2019-07-24|3408.58
#2019-07-25|3363.51
#2019-07-26|3418.32
#2019-07-29|3413.05
#2019-07-30|3461.03
#2019-07-31|3418.44
#2019-08-01|3403.63
#2019-08-02|3361.30
#2019-08-05|3244.49
#2019-08-06|3314.34
#2019-08-07|3379.57
#2019-08-08|3429.19
#2019-08-09|3356.57
#2019-08-12|3287.16
#2019-08-13|3329.51
#2019-08-14|3261.19
#2019-08-15|3260.42
#2019-08-16|3335.65
#2019-08-19|3354.67
#2019-08-20|3316.46
#2019-08-21|3337.28
#2019-08-22|3269.20
#2019-08-23|3206.86
#2019-08-26|3241.29
#2019-08-27|3193.61
#2019-08-28|3212.69
#2019-08-29|3249.67
#2019-08-30|3231.53
#2019-09-02| .
#2019-09-03|3161.93
#2019-09-04|3170.17
#2019-09-05|3213.70
#2019-09-06|3189.61
#2019-09-09|3124.44
#2019-09-10|3159.91
#2019-09-11|3208.47
#2019-09-12|3209.03
#2019-09-13|3205.49
#2019-09-16|3226.32
#2019-09-17|3241.22
#2019-09-18|3211.99
#2019-09-19|3207.02
#2019-09-20|3229.02
#2019-09-23|3208.03
#2019-09-24|3143.66
#2019-09-25|3115.15
#2019-09-26|3027.44
#2019-09-27|2999.51
#2019-09-30|3009.24
#2019-10-01|2920.29
#2019-10-02|2902.29
#2019-10-03|2959.00
#2019-10-04|2994.80
#2019-10-07|2967.15
#2019-10-08|2903.54
#2019-10-09|2916.41
#2019-10-10|2925.27
#2019-10-11|2967.34
#2019-10-14|2963.15
#2019-10-15|3012.09
#2019-10-16|3006.73
#2019-10-17|3037.78
#2019-10-18|2992.46
#2019-10-21|3011.31
#2019-10-22|2999.06
#2019-10-23|3013.93
#2019-10-24|3012.03
#2019-10-25|3039.43
#2019-10-28|3067.58
#2019-10-29|3078.86
#2019-10-30|3078.98
#2019-10-31|3029.69
#2019-11-01|3111.72
#2019-11-04|3116.85
#2019-11-05|3089.66
#2019-11-06|3035.06
#2019-11-07|3037.41
#2019-11-08|3118.98
#2019-11-11|3092.61
#2019-11-12|3113.30
#2019-11-13|3129.42
#2019-11-14|3123.86
#2019-11-15|3194.66
#2019-11-18|3170.41
#2019-11-19|3208.63
#2019-11-20|3261.56
#2019-11-21|3274.58
#2019-11-22|3296.51
#2019-11-25|3366.78
#2019-11-26|3385.29
#2019-11-27|3416.93
#2019-11-28|3416.93
#2019-11-29|3417.57
#2019-12-02|3382.57
#2019-12-03|3392.40
#2019-12-04|3430.58
#2019-12-05|3338.95
#2019-12-06|3358.64
#2019-12-09|3321.97
#2019-12-10|3339.99
#2019-12-11|3305.25
#2019-12-12|3336.68
#2019-12-13|3370.99
#2019-12-16|3416.61
#2019-12-17|3411.47
#2019-12-18|3386.98
#2019-12-19|3435.66
#2019-12-20|3470.09
#2019-12-23|3499.52
#2019-12-24|3508.31
#2019-12-25| .
#2019-12-26|3486.41
#2019-12-27|3461.03
#2019-12-30|3423.26
#2019-12-31|3443.22
#2020-01-01| .
#2020-01-02|3437.23
#2020-01-03|3398.86
#2020-01-06|3422.13
#2020-01-07|3430.83
#2020-01-08|3434.36
#2020-01-09|3436.42
#2020-01-10|3456.98
#2020-01-13|3427.53
#2020-01-14|3508.13
#2020-01-15|3548.73
#2020-01-16|3586.37
#2020-01-17|3555.36
#2020-01-20| .
#2020-01-21|3544.46
#2020-01-22|3538.63
#2020-01-23|3502.20
#2020-01-24|3437.29
#2020-01-27|3403.96
#2020-01-28|3446.23
#2020-01-29|3449.32
#2020-01-30|3407.51
#2020-01-31|3352.77
#2020-02-03|3383.29
#2020-02-04|3445.83
#2020-02-05|3476.47
#2020-02-06|3480.88
#2020-02-07|3464.53
#2020-02-10|3511.83
#2020-02-11|3528.73
#2020-02-12|3542.92
#2020-02-13|3507.24
#2020-02-14|3524.36
#2020-02-17| .
#2020-02-18|3509.99
#2020-02-19|3526.85
#2020-02-20|3530.60
#2020-02-21|3515.73
#2020-02-24|3364.63
#2020-02-25|3297.76
#2020-02-26|3308.88
#2020-02-27|3162.56
#2020-02-28|3169.26
#2020-03-02|3275.76
#2020-03-03|3164.84
#2020-03-04|3305.47
#2020-03-05|3226.37
#2020-03-06|3137.41
#2020-03-09|2913.39
#2020-03-10|2976.63
#2020-03-11|2809.20
#2020-03-12|2573.68
#2020-03-13|2750.49
#2020-03-16|2467.29
#2020-03-17|2597.66
#2020-03-18|2445.89
#2020-03-19|2547.78
#2020-03-20|2492.05
#2020-03-23|2446.97
#2020-03-24|2595.84
#2020-03-25|2648.39
#2020-03-26|2797.06
#2020-03-27|2746.33
#2020-03-30|2840.37
#2020-03-31|2810.34
#2020-04-01|2678.04
#2020-04-02|2737.36
#2020-04-03|2700.88
#2020-04-06|2876.45
#2020-04-07|2842.73
#2020-04-08|2943.22
#2020-04-09|3011.64
#2020-04-10|3011.64
#2020-04-13|2988.42
#2020-04-14|3085.75
#2020-04-15|3036.34
#2020-04-16|3097.48
#2020-04-17|3261.78
#2020-04-20|3342.08
#2020-04-21|3221.15
#2020-04-22|3274.95
#2020-04-23|3284.74
#2020-04-24|3362.95
#2020-04-27|3410.90
#2020-04-28|3359.29
#2020-04-29|3418.84
#2020-04-30|3370.88
#2020-05-01|3288.00
#2020-05-04|3379.76
#2020-05-05|3428.75
#2020-05-06|3499.01
#2020-05-07|3519.53
#2020-05-08|3593.36
#2020-05-11|3739.60
#2020-05-12|3657.76
#2020-05-13|3598.07
#2020-05-14|3562.49
#2020-05-15|3681.96
#2020-05-18|3847.80
#2020-05-19|3738.71
#2020-05-20|3818.53
#2020-05-21|3734.55
#2020-05-22|3773.44
#2020-05-25|3773.44
#2020-05-26|3671.27
#2020-05-27|3667.87
#2020-05-28|3689.31
#2020-05-29|3754.92
#2020-06-01|3733.67
#2020-06-02|3754.83
#2020-06-03|3729.92
#2020-06-04|3670.97
#2020-06-05|3664.33
#2020-06-08|3737.93
#2020-06-09|3689.09
#2020-06-10|3689.95
#2020-06-11|3529.16
#2020-06-12|3573.82
#2020-06-15|3638.04
#2020-06-16|3675.50
#2020-06-17|3665.07
#2020-06-18|3705.73
#2020-06-19|3794.41
#2020-06-22|3820.33
#2020-06-23|3814.53
#2020-06-24|3753.63
#2020-06-25|3796.19
#2020-06-26|3732.24
#2020-06-29|3708.05
#2020-06-30|3754.73
#2020-07-01|3759.18
#2020-07-02|3752.85
#2020-07-03| .
#2020-07-06|3808.61
#2020-07-07|3832.67
#2020-07-08|3882.55
#2020-07-09|3897.11
#2020-07-10|3874.66
#2020-07-13|3852.45
#2020-07-14|3939.57
#2020-07-15|4073.40
#2020-07-16|4053.55
#2020-07-17|4165.19
#2020-07-20|4133.90
#2020-07-21|4039.26
#2020-07-22|4064.36
#2020-07-23|3992.05
#2020-07-24|3927.92
#2020-07-27|4018.28
#2020-07-28|3972.25
#2020-07-29|3959.19
#2020-07-30|4014.26
#2020-07-31|3941.25
#2020-08-03|4057.08
#2020-08-04|4038.91
#2020-08-05|4099.65
#2020-08-06|4023.83
#2020-08-07|4035.17
#2020-08-10|3950.45
#2020-08-11|3875.84
#2020-08-12|3918.08
#2020-08-13|3916.81
#2020-08-14|3896.90
#2020-08-17|3976.17
#2020-08-18|3943.16
#2020-08-19|3917.60
#2020-08-20|3913.61
#2020-08-21|3902.90
#2020-08-24|3855.84
#2020-08-25|3899.38
#2020-08-26|3918.84
#2020-08-27|3919.98
#2020-08-28|3927.31
#2020-08-31|3968.33
#2020-09-01|3902.67
#2020-09-02|3941.65
#2020-09-03|3817.42
#2020-09-04|3758.55
#2020-09-07| .
#2020-09-08|3685.20
#2020-09-09|3762.24
#2020-09-10|3717.10
#2020-09-11|3730.35
#2020-09-14|3917.79
#2020-09-15|3964.81
#2020-09-16|4010.06
#2020-09-17|3998.02
#2020-09-18|4024.41
#2020-09-21|3970.71
#2020-09-22|4014.62
#2020-09-23|3959.51
#2020-09-24|3885.80
#2020-09-25|3977.40
#2020-09-28|3994.35
#2020-09-29|3995.09
#2020-09-30|4004.72
#2020-10-01|4053.19
#2020-10-02|3986.57
#2020-10-05|4169.14
#2020-10-06|4148.44
#2020-10-07|4242.97
#2020-10-08|4295.31
#2020-10-09|4314.97
#2020-10-12|4320.66
#2020-10-13|4325.69
#2020-10-14|4287.77
#2020-10-15|4278.07
#2020-10-16|4287.98
#2020-10-19|4223.63
#2020-10-20|4195.69
#2020-10-21|4114.10
#2020-10-22|4185.77
#2020-10-23|4210.38
#2020-10-26|4191.70
#2020-10-27|4232.22
#2020-10-28|4144.66
#2020-10-29|4187.84
#2020-10-30|4109.43
#2020-11-02|4115.28
#2020-11-03|4174.54
#2020-11-04|4387.24
#2020-11-05|4395.42
#2020-11-06|4282.71
#2020-11-09|4286.28
#2020-11-10|4258.19
#2020-11-11|4323.68
#2020-11-12|4306.85
#2020-11-13|4345.88
#2020-11-16|4319.86
#2020-11-17|4328.45
#2020-11-18|4244.23
#2020-11-19|4242.04
#2020-11-20|4243.60
#2020-11-23|4272.28
#2020-11-24|4256.27
#2020-11-25|4264.76
#2020-11-26|4264.76
#2020-11-27|4399.04
#2020-11-30|4440.93
#2020-12-01|4419.64
#2020-12-02|4403.47
#2020-12-03|4443.35
#2020-12-04|4496.86
#2020-12-07|4461.95
#2020-12-08|4509.95
#2020-12-09|4436.63
#2020-12-10|4519.90
#2020-12-11|4540.78
#2020-12-14|4615.35
#2020-12-15|4676.67
#2020-12-16|4653.07
#2020-12-17|4694.77
#2020-12-18|4717.13
#2020-12-21|4729.72
#2020-12-22|4783.12
#2020-12-23|4812.79
#2020-12-24|4792.89
#2020-12-25|4792.89
#2020-12-28|4716.71
#2020-12-29|4634.95
#2020-12-30|4666.11
#2020-12-31|4651.04
#2021-01-01|4651.04
#2021-01-04|4606.35
#2021-01-05|4621.91
#2021-01-06|4707.24
#2021-01-07|4891.39
#2021-01-08|4791.22
#2021-01-11|4845.38
#2021-01-12|4868.52
#2021-01-13|4834.86
#2021-01-14|4912.38
#2021-01-15|4894.48
#2021-01-18|4894.48
#2021-01-19|4948.32
#2021-01-20|4942.84
#2021-01-21|4875.41
#2021-01-22|4909.51
#2021-01-25|4935.71
#2021-01-26|4828.57
#2021-01-27|4665.73
#2021-01-28|4737.52
#2021-01-29|4812.25
#2021-02-01|4932.83
#2021-02-02|5045.77
#2021-02-03|5044.09
#2021-02-04|5086.90
#2021-02-05|5170.83
#2021-02-08|5268.63
#2021-02-09|5256.61
#2021-02-10|5229.53
#2021-02-11|5278.40
#2021-02-12|5287.67
#2021-02-15|5287.67
#2021-02-16|5129.44
#2021-02-17|5176.48
#2021-02-18|5079.30
#2021-02-19|5142.93
#2021-02-22|4950.31
#2021-02-23|4914.65
#2021-02-24|5062.20
#2021-02-25|4894.17
#2021-02-26|4938.44
#2021-03-01|5045.51
#2021-03-02|4930.35
#2021-03-03|4695.79
#2021-03-04|4494.08
#2021-03-05|4600.20
#2021-03-08|4466.62
#2021-03-09|4553.72
#2021-03-10|4559.61
#2021-03-11|4737.58
#2021-03-12|4756.26
#2021-03-15|4839.41
#2021-03-16|4776.32
#2021-03-17|4812.51
#2021-03-18|4675.55
#2021-03-19|4743.73
#2021-03-22|4798.04
#2021-03-23|4583.46
#2021-03-24|4382.76
#2021-03-25|4408.47
#2021-03-26|4400.03
#2021-03-29|4319.40
#2021-03-30|4371.62
#2021-03-31|4520.09
#2021-04-01|4561.94
#2021-04-02|4561.94
#2021-04-05|4564.27
#2021-04-06|4536.17
#2021-04-07|4442.57
#2021-04-08|4486.95
#2021-04-09|4443.18
#2021-04-12|4376.20
#2021-04-13|4487.36
#2021-04-14|4555.18
#2021-04-15|4608.53
#2021-04-16|4598.65
#2021-04-19|4527.31
#2021-04-20|4507.03
#2021-04-21|4613.46
#2021-04-22|4618.62
#2021-04-23|4637.41
#2021-04-26|4780.72
#2021-04-27|4771.34
#2021-04-28|4771.00
#2021-04-29|4718.20
#2021-04-30|4676.28
#2021-05-03|4550.07
#2021-05-04|4395.82
#2021-05-05|4356.79
#2021-05-06|4306.32
#2021-05-07|4353.94
#2021-05-10|4184.30
#2021-05-11|4174.35
#2021-05-12|4125.41
#2021-05-13|4113.15
#2021-05-14|4248.89
#2021-05-17|4243.86
#2021-05-18|4272.70
#2021-05-19|4187.55
#2021-05-20|4307.67
#2021-05-21|4298.24
#2021-05-24|4300.78
#2021-05-25|4296.96
#2021-05-26|4322.74
#2021-05-27|4333.56
#2021-05-28|4343.04
#2021-05-31|4343.04
#2021-06-01|4284.18
#2021-06-02|4289.61
#2021-06-03|4252.23
#2021-06-04|4292.52
#2021-06-07|4421.21
#2021-06-08|4442.76
#2021-06-09|4495.41
#2021-06-10|4602.40
#2021-06-11|4635.47
#2021-06-14|4636.02
#2021-06-15|4527.74
#2021-06-16|4499.12
#2021-06-17|4550.40
#2021-06-18|4503.48
#2021-06-21|4556.16
#2021-06-22|4561.83
#2021-06-23|4565.21
#2021-06-24|4627.29
#2021-06-25|4672.01
#2021-06-28|4682.08
#2021-06-29|4677.52
#2021-06-30|4690.21
#2021-07-01|4743.95
#2021-07-02|4681.43
#2021-07-05|4681.43
#2021-07-06|4623.92
#2021-07-07|4540.82
#2021-07-08|4543.23
#2021-07-09|4597.97
#2021-07-12|4547.35
#2021-07-13|4458.92
#2021-07-14|4332.87
#2021-07-15|4324.16
#2021-07-16|4358.08
#2021-07-19|4369.37
#2021-07-20|4462.40
#2021-07-21|4490.31
#2021-07-22|4463.33
#2021-07-23|4444.55
#2021-07-26|4327.18
#2021-07-27|4262.99
#2021-07-28|4385.74
#2021-07-29|4369.63
#2021-07-30|4351.68
#2021-08-02|4330.88
#2021-08-03|4335.48
#2021-08-04|4406.59
#2021-08-05|4516.20
#2021-08-06|4401.57
#2021-08-09|4372.50
#2021-08-10|4310.15
#2021-08-11|4276.06
#2021-08-12|4325.47
#2021-08-13|4310.85
#2021-08-16|4242.55
#2021-08-17|4272.81
#2021-08-18|4220.26
#2021-08-19|4142.18
#2021-08-20|4224.67
#2021-08-23|4363.48
#2021-08-24|4384.59
#2021-08-25|4443.46
#2021-08-26|4400.29
#2021-08-27|4488.90
#2021-08-30|4517.28
#2021-08-31|4558.36
#2021-09-01|4630.85
#2021-09-02|4694.20
#2021-09-03|4659.20
#2021-09-06|4659.20
#2021-09-07|4640.17
#2021-09-08|4594.36
#2021-09-09|4597.33
#2021-09-10|4567.26
#2021-09-13|4522.07
#2021-09-14|4482.14
#2021-09-15|4513.55
#2021-09-16|4529.55
#2021-09-17|4617.12
#2021-09-20|4499.25
#2021-09-21|4530.95
#2021-09-22|4530.47
#2021-09-23|4614.20
#2021-09-24|4536.27
#2021-09-27|4538.96
#2021-09-28|4413.62
#2021-09-29|4381.19
#2021-09-30|4399.21
#2021-10-01|4363.04
#2021-10-04|4266.37
#2021-10-05|4254.00
#2021-10-06|4241.97
#2021-10-07|4299.70
#2021-10-08|4248.45
#2021-10-11|4230.08
#2021-10-12|4236.64
#2021-10-13|4212.91
#2021-10-14|4288.69
#2021-10-15|4262.38
#2021-10-18|4210.50
#2021-10-19|4268.15
#2021-10-20|4264.25
#2021-10-21|4291.56
#2021-10-22|4289.64
#2021-10-25|4300.51
#2021-10-26|4287.22
#2021-10-27|4219.37
#2021-10-28|4325.72
#2021-10-29|4314.26
#2021-11-01|4437.84
#2021-11-02|4434.66
#2021-11-03|4496.56
#2021-11-04|4472.31
#2021-11-05|4434.04
#2021-11-08|4461.61
#2021-11-09|4395.23
#2021-11-10|4295.07
#2021-11-11|4300.85
#2021-11-12|4294.15
#2021-11-15|4234.16
#2021-11-16|4253.47
#2021-11-17|4228.82
#2021-11-18|4186.57
#2021-11-19|4171.20
#2021-11-22|4110.55
#2021-11-23|4081.08
#2021-11-24|4134.17
#2021-11-25|4134.17
#2021-11-26|4086.80
#2021-11-29|4016.39
#2021-11-30|3989.79
#2021-12-01|3869.45
#2021-12-02|3887.52
#2021-12-03|3765.08
#2021-12-06|3769.74
#2021-12-07|3972.15
#2021-12-08|4021.93
#2021-12-09|3903.81
#2021-12-10|3857.79
#2021-12-13|3898.17
#2021-12-14|3889.99
#2021-12-15|4012.39
#2021-12-16|3969.38
#2021-12-17|4154.76
#2021-12-20|4108.53
#2021-12-21|4166.46
#2021-12-22|4167.08
#2021-12-23|4195.33
#2021-12-24|4195.33
#2021-12-27|4073.31
#2021-12-28|4042.53
#2021-12-29|4042.35
#2021-12-30|4083.99
#2021-12-31|4035.84
#2022-01-03|4106.34
#2022-01-04|3977.59
#2022-01-05|3811.47
#2022-01-06|3822.99
#2022-01-07|3790.80
#2022-01-10|3800.51
#2022-01-11|3836.81
#2022-01-12|3746.48
#2022-01-13|3646.53
#2022-01-14|3671.46
#2022-01-17|3671.46
#2022-01-18|3522.97
#2022-01-19|3476.57
#2022-01-20|3468.55
#2022-01-21|3404.82
#2022-01-24|3469.24
#2022-01-25|3424.83
#2022-01-26|3407.29
#2022-01-27|3312.19
#2022-01-28|3419.72
#2022-01-31|3562.16
#2022-02-01|3615.12
#2022-02-02|3561.78
#2022-02-03|3498.98
#2022-02-04|3542.04
#2022-02-07|3586.37
#2022-02-08|3550.45
#2022-02-09|3673.09
#2022-02-10|3599.59
#2022-02-11|3567.33
#2022-02-14|3527.90
#2022-02-15|3601.72
#2022-02-16|3586.51
#2022-02-17|3473.47
#2022-02-18|3424.42
#2022-02-21|3424.42
#2022-02-22|3397.10
#2022-02-23|3317.73
#2022-02-24|3382.05
#2022-02-25|3450.12
#2022-02-28|3391.30
#2022-03-01|3353.54
#2022-03-02|3414.49
#2022-03-03|3323.88
#2022-03-04|3261.11
#2022-03-07|3198.11
#2022-03-08|3212.48
#2022-03-09|3324.26
#2022-03-10|3302.37
#2022-03-11|3221.86
#2022-03-14|3119.13
#2022-03-15|3171.16
#2022-03-16|3299.70
#2022-03-17|3391.23
#2022-03-18|3452.37
#2022-03-21|3426.54
#2022-03-22|3489.66
#2022-03-23|3412.54
#2022-03-24|3451.61
#2022-03-25|3419.81
#2022-03-28|3423.86
#2022-03-29|3526.99
#2022-03-30|3489.17
#2022-03-31|3460.00
#2022-04-01|3551.20
#2022-04-04|3562.72
#2022-04-05|3512.96
#2022-04-06|3504.12
#2022-04-07|3547.51
#2022-04-08|3551.46
#2022-04-11|3450.82
#2022-04-12|3436.79
#2022-04-13|3511.88
#2022-04-14|3474.55
#2022-04-15|3474.55
#2022-04-18|3374.88
#2022-04-19|3410.86
#2022-04-20|3420.20
#2022-04-21|3340.46
#2022-04-22|3280.16
#2022-04-25|3295.79
#2022-04-26|3160.98
#2022-04-27|3179.89
#2022-04-28|3166.62
#2022-04-29|3104.70
#2022-05-02|3157.86
#2022-05-03|3188.58
#2022-05-04|3265.53
#2022-05-05|3151.32
#2022-05-06|3060.12
#2022-05-09|2889.19
#2022-05-10|2995.68
#2022-05-11|2895.27
#2022-05-12|2955.04
#2022-05-13|3053.52
#2022-05-16|3052.72
#2022-05-17|3150.43
#2022-05-18|3063.71
#2022-05-19|3115.30
#2022-05-20|3145.53
#2022-05-23|3154.52
#2022-05-24|3093.02
#2022-05-25|3134.15
#2022-05-26|3179.86
#2022-05-27|3266.09
#2022-05-30|3266.09
#2022-05-31|3192.88
#2022-06-01|3160.50
#2022-06-02|3229.93
#2022-06-03|3206.29
#2022-06-06|3187.06
#2022-06-07|3262.99
#2022-06-08|3263.25
#2022-06-09|3163.12
#2022-06-10|3066.57
#2022-06-13|2936.11
#2022-06-14|2923.67
#2022-06-15|2987.43
#2022-06-16|2905.25
#2022-06-17|2984.71
#2022-06-20|2984.71
#2022-06-21|3034.48
#2022-06-22|3083.02
#2022-06-23|3203.19
#2022-06-24|3276.08
#2022-06-27|3277.16
#2022-06-28|3189.11
#2022-06-29|3200.69
#2022-06-30|3160.51
#2022-07-01|3231.59
#2022-07-04|3231.59
#2022-07-05|3293.35
#2022-07-06|3287.76
#2022-07-07|3358.32
#2022-07-08|3366.08
#2022-07-11|3298.25
#2022-07-12|3284.14
#2022-07-13|3270.70
#2022-07-14|3222.09
#2022-07-15|3276.30
#2022-07-18|3209.91
#2022-07-19|3303.55
#2022-07-20|3324.36
#2022-07-21|3355.14
#2022-07-22|3293.43
#2022-07-25|3301.31
#2022-07-26|3297.25
#2022-07-27|3347.12
#2022-07-28|3340.14
#2022-07-29|3326.83
#2022-08-01|3302.87
#2022-08-02|3288.50
#2022-08-03|3396.87
#2022-08-04|3434.61
#2022-08-05|3462.00
#2022-08-08|3501.03
#2022-08-09|3428.38
#2022-08-10|3507.32
#2022-08-11|3489.78
#2022-08-12|3538.00
#2022-08-15|3554.87
#2022-08-16|3517.93
#2022-08-17|3448.60
#2022-08-18|3419.20
#2022-08-19|3378.57
#2022-08-22|3327.48
#2022-08-23|3331.14
#2022-08-24|3377.24
#2022-08-25|3386.75
#2022-08-26|3281.45
#2022-08-29|3249.12
#2022-08-30|3222.08
#2022-08-31|3228.22
#2022-09-01|3249.42
#2022-09-02|3203.90
#2022-09-05|3203.90
#2022-09-06|3167.79
#2022-09-07|3261.47
#2022-09-08|3326.13
#2022-09-09|3359.26
#2022-09-12|3362.92
#2022-09-13|3225.12
#2022-09-14|3233.89
#2022-09-15|3248.79
#2022-09-16|3217.95
#2022-09-19|3217.35
#2022-09-20|3166.30
#2022-09-21|3099.40
#2022-09-22|3061.80
#2022-09-23|3015.87
#2022-09-26|2969.54
#2022-09-27|2992.35
#2022-09-28|3087.95
#2022-09-29|3052.96
#2022-09-30|3048.92
#2022-10-03|3086.30
#2022-10-04|3185.13
#2022-10-05|3173.43
#2022-10-06|3178.97
#2022-10-07|3086.60
#2022-10-10|3033.88
#2022-10-11|3053.02
#2022-10-12|3050.73
#2022-10-13|3088.07
#2022-10-14|3043.09
#2022-10-17|3122.88
#2022-10-18|3155.54
#2022-10-19|3071.26
#2022-10-20|3059.68
#2022-10-21|3114.38
#2022-10-24|3099.06
#2022-10-25|3198.38
#2022-10-26|3236.34
#2022-10-27|3184.10
#2022-10-28|3268.32
#2022-10-31|3253.08
#2022-11-01|3281.61
#2022-11-02|3270.11
#2022-11-03|3267.41
#2022-11-04|3217.70
#2022-11-07|3240.32
#2022-11-08|3230.79
#2022-11-09|3189.07
#2022-11-10|3319.94
#2022-11-11|3352.46
#2022-11-14|3325.10
#2022-11-15|3333.97
#2022-11-16|3285.12
#2022-11-17|3277.23
#2022-11-18|3324.26
#2022-11-21|3305.31
#2022-11-22|3342.49
#2022-11-23|3352.67
#2022-11-24|3352.67
#2022-11-25|3379.43
#2022-11-28|3354.10
#2022-11-29|3351.15
#2022-11-30|3450.52
#2022-12-01|3459.59
#2022-12-02|3513.36
#2022-12-05|3432.13
#2022-12-06|3380.31
#2022-12-07|3414.41
#2022-12-08|3434.12
#2022-12-09|3371.54
#2022-12-12|3430.27
#2022-12-13|3450.73
#2022-12-14|3454.11
#2022-12-15|3409.13
#2022-12-16|3421.02
#2022-12-19|3379.68
#2022-12-20|3406.69
#2022-12-21|3449.04
#2022-12-22|3456.51
#2022-12-23|3428.89
#2022-12-26|3428.89
#2022-12-27|3374.02
#2022-12-28|3357.04
#2022-12-29|3415.15
#2022-12-30|3419.70
#2023-01-02|3419.70
#2023-01-03|3380.31
#2023-01-04|3433.42
#2023-01-05|3460.99
#2023-01-06|3477.61
#2023-01-09|3414.35
#2023-01-10|3463.26
#2023-01-11|3497.08
#2023-01-12|3516.02
#2023-01-13|3530.38
#2023-01-16|3530.38
#2023-01-17|3534.94
#2023-01-18|3516.83
#2023-01-19|3492.19
#2023-01-20|3527.03
#2023-01-23|3541.77
#2023-01-24|3523.67
#2023-01-25|3526.58
#2023-01-26|3559.39
#2023-01-27|3560.77
#2023-01-30|3513.28
#2023-01-31|3565.75
#2023-02-01|3580.24
#2023-02-02|3610.83
#2023-02-03|3583.04
#2023-02-06|3530.90
#2023-02-07|3537.30
#2023-02-08|3510.89
#2023-02-09|3472.48
#2023-02-10|3445.01
#2023-02-13|3482.45
#2023-02-14|3464.46
#2023-02-15|3476.10
#2023-02-16|3424.49
#2023-02-17|3453.74
#2023-02-20|3453.74
#2023-02-21|3357.76
#2023-02-22|3360.01
#2023-02-23|3347.70
#2023-02-24|3304.87
#2023-02-27|3297.38
#2023-02-28|3294.90
#2023-03-01|3335.71
#2023-03-02|3338.16
#2023-03-03|3391.11
#2023-03-06|3320.57
#2023-03-07|3262.26
#2023-03-08|3231.02
#2023-03-09|3161.30
#2023-03-10|3085.02
#2023-03-13|3086.10
#2023-03-14|3115.77
#2023-03-15|3069.71
#2023-03-16|3110.86
#2023-03-17|3022.41
#2023-03-20|3074.51
#2023-03-21|3070.16
#2023-03-22|2995.05
#2023-03-23|2985.43
#2023-03-24|3027.05
#2023-03-27|3075.11
#2023-03-28|3069.27
#2023-03-29|3115.41
#2023-03-30|3098.52
#2023-03-31|3151.37
#2023-04-03|3165.40
#2023-04-04|3146.37
#2023-04-05|3154.83
#2023-04-06|3217.14
#2023-04-07|3217.14
#2023-04-10|3206.32
#2023-04-11|3213.05
#2023-04-12|3178.78
#2023-04-13|3194.24
#2023-04-14|3112.48
#2023-04-17|3238.39
#2023-04-18|3215.62
#2023-04-19|3229.76
#2023-04-20|3207.93
#2023-04-21|3252.44
#2023-04-24|3237.23
#2023-04-25|3169.55
#2023-04-26|3146.93
#2023-04-27|3155.51
#2023-04-28|3196.85
#2023-05-01|3224.33
#2023-05-02|3176.15
#2023-05-03|3185.43
#2023-05-04|3173.88
#2023-05-05|3227.61
#2023-05-08|3190.15
#2023-05-09|3178.85
#2023-05-10|3212.62
#2023-05-11|3202.21
#2023-05-12|3190.89
#2023-05-15|3288.99
#2023-05-16|3218.09
#2023-05-17|3234.93
#2023-05-18|3243.29
#2023-05-19|3289.24
#2023-05-22|3313.58
#2023-05-23|3283.52
#2023-05-24|3229.25
#2023-05-25|3182.74
#2023-05-26|3181.16
#2023-05-29|3181.16
#2023-05-30|3157.23
#2023-05-31|3164.29
#2023-06-01|3204.49
#2023-06-02|3241.46
#2023-06-05|3266.79
#2023-06-06|3259.67
#2023-06-07|3278.31
#2023-06-08|3270.99
#2023-06-09|3235.65
#2023-06-12|3279.77
#2023-06-13|3336.70
#2023-06-14|3310.67
#2023-06-15|3349.34
#2023-06-16|3355.22
#2023-06-19|3355.22
#2023-06-20|3345.58
#2023-06-21|3309.22
#2023-06-22|3331.76
#2023-06-23|3256.43
#2023-06-26|3232.03
#2023-06-27|3198.90
#2023-06-28|3234.49
#2023-06-29|3247.76
#2023-06-30|3276.64
#2023-07-03|3263.44
#2023-07-04|3263.44
#2023-07-05|3256.92
#2023-07-06|3222.63
#2023-07-07|3215.36
#2023-07-10|3267.27
#2023-07-11|3287.60
#2023-07-12|3298.92
#2023-07-13|3320.76
#2023-07-14|3322.36
#2023-07-17|3249.12
#2023-07-18|3230.92
#2023-07-19|3255.22
#2023-07-20|3222.76
#2023-07-21|3245.30
#2023-07-24|3231.83
#2023-07-25|3238.12
#2023-07-26|3249.21
#2023-07-27|3225.26
#2023-07-28|3266.10
#2023-07-31|3247.46
#2023-08-01|3210.65
#2023-08-02|3155.71
#2023-08-03|3135.74
#2023-08-04|3130.09
#2023-08-07|3121.43
#2023-08-08|3163.26
#2023-08-09|3157.14
#2023-08-10|3196.71
#2023-08-11|3224.82
#2023-08-14|3240.52
#2023-08-15|3234.51
#2023-08-16|3190.53
#2023-08-17|3159.88
#2023-08-18|3171.33
#2023-08-21|3184.76
#2023-08-22|3174.88
#2023-08-23|3214.14
#2023-08-24|3176.81
#2023-08-25|3206.82
#2023-08-28|3198.45
#2023-08-29|3242.34
#2023-08-30|3267.28
#2023-08-31|3259.00
#2023-09-01|3298.75
#2023-09-04|3298.75
#2023-09-05|3235.12
#2023-09-06|3211.00
#2023-09-07|3174.40
#2023-09-08|3174.71
#2023-09-11|3170.29
#2023-09-12|3180.56
#2023-09-13|3176.06
#2023-09-14|3180.89
#2023-09-15|3160.02
#2023-09-18|3120.04
#2023-09-19|3127.02
#2023-09-20|3110.11
#2023-09-21|3046.15
#2023-09-22|3031.68
#2023-09-25|3024.50
#2023-09-26|3066.78
#2023-09-27|3093.03
#2023-09-28|3092.61
#2023-09-29|3052.78
#2023-10-02|3006.73
#2023-10-03|2976.93
#2023-10-04|2958.60
#2023-10-05|3000.47
#2023-10-06|3007.36
#2023-10-09|3001.08
#2023-10-10|3032.78
#2023-10-11|3043.28
#2023-10-12|2963.57
#2023-10-13|2986.82
#2023-10-16|3009.00
#2023-10-17|3023.57
#2023-10-18|2948.81
#2023-10-19|2902.10
#2023-10-20|2885.54
#2023-10-23|2832.92
#2023-10-24|2890.25
#2023-10-25|2808.56
#2023-10-26|2823.32
#2023-10-27|2762.71
#2023-10-30|2754.99
#2023-10-31|2709.59
#2023-11-01|2755.75
#2023-11-02|2756.23
#2023-11-03|2838.31
#2023-11-06|2804.58
#2023-11-07|2884.48
#2023-11-08|2837.48
#2023-11-09|2751.48
#2023-11-10|2762.49
#2023-11-13|2769.43
#2023-11-14|2869.98
#2023-11-15|2897.56
#2023-11-16|2860.83
#2023-11-17|2901.78
#2023-11-20|2912.00
#2023-11-21|2894.71
#2023-11-22|2924.45
#2023-11-23|2924.45
#2023-11-24|2938.07
#2023-11-27|2926.72
#2023-11-28|2894.37
#2023-11-29|2910.61
#2023-11-30|2940.04
#2023-12-01|3004.58
#2023-12-04|3033.09
#2023-12-05|3021.52
#2023-12-06|3029.63
#2023-12-07|3037.91
#2023-12-08|3018.27
#2023-12-11|3045.22
#2023-12-12|3114.81
#2023-12-13|3223.66
#2023-12-14|3238.11
#2023-12-15|3220.67
#2023-12-18|3195.34
#2023-12-19|3261.22
#2023-12-20|3162.56
#2023-12-21|3223.59
#2023-12-22|3335.82
#2023-12-25|3335.82
#2023-12-26|3368.38
#2023-12-27|3389.14
#2023-12-28|3386.19
#2023-12-29|3360.76
#2024-01-01|3360.76
#2024-01-02|3400.93
#2024-01-03|3333.00
#2024-01-04|3347.93
#2024-01-05|3380.99
#2024-01-08|3418.34
#2024-01-09|3417.25
#2024-01-10|3407.44
#2024-01-11|3382.10
#2024-01-12|3354.64
#2024-01-15|3354.64
#2024-01-16|3331.11
#2024-01-17|3312.54
#2024-01-18|3298.53
#2024-01-19|3306.06
#2024-01-22|3350.50
#2024-01-23|3354.53
#2024-01-24|3333.89
#2024-01-25|3341.92
#2024-01-26|3355.35
#2024-01-29|3394.46
#2024-01-30|3355.29
#2024-01-31|3306.93
#2024-02-01|3333.92
#2024-02-02|3314.56
#2024-02-05|3332.00
#2024-02-06|3387.20
#2024-02-07|3322.16
#2024-02-08|3324.25
#2024-02-09|3346.41
#2024-02-12|3370.82
#2024-02-13|3343.01
#2024-02-14|3402.70
#2024-02-15|3473.50
#2024-02-16|3485.36
#2024-02-19|3485.36
#2024-02-20|3482.78
#2024-02-21|3490.40
#2024-02-22|3503.16
#2024-02-23|3539.29
#2024-02-26|3536.54
#2024-02-27|3556.96
#2024-02-28|3500.83
#2024-02-29|3433.32
#2024-03-01|3490.98
#2024-03-04|3456.22
#2024-03-05|3438.02
#2024-03-06|3435.98
#2024-03-07|3466.56
#2024-03-08|3476.23
#2024-03-11|3457.68
#2024-03-12|3447.24
#2024-03-13|3453.80
#2024-03-14|3420.90
#2024-03-15|3414.01
#2024-03-18|3402.94
#2024-03-19|3446.02
#2024-03-20|3462.60
#2024-03-21|3475.49
#2024-03-22|3463.35
#2024-03-25|3478.43
#2024-03-26|3492.32
#2024-03-27|3532.45
#2024-03-28|3510.90
#2024-03-29|3510.90
#2024-04-01|3512.91
#2024-04-02|3474.60
#2024-04-03|3485.24
#2024-04-04|3446.88
#2024-04-05|3472.78
#2024-04-08|3482.72
#2024-04-09|3504.58
#2024-04-10|3469.78
#2024-04-11|3457.84
#2024-04-12|3389.50
#2024-04-15|3330.68
#2024-04-16|3327.87
#2024-04-17|3299.72
#2024-04-18|3279.70
#2024-04-19|3260.80
#2024-04-22|3285.53
#2024-04-23|3343.04
#2024-04-24|3347.97
#2024-04-25|3276.31
#2024-04-26|3293.03
#2024-04-29|3324.69
#2024-04-30|3272.73
#2024-05-01|3353.90
#2024-05-02|3356.31
#2024-05-03|3382.90
#2024-05-06|3401.10
#2024-05-07|3403.75
#2024-05-08|3375.92
#2024-05-09|3351.33
#2024-05-10|3315.49
#2024-05-13|3340.84
#2024-05-14|3340.66
#2024-05-15|3365.95
#2024-05-16|3347.96
#2024-05-17|3326.60
#2024-05-20|3340.85
#2024-05-21|3328.48
#2024-05-22|3321.17
#2024-05-23|3263.69
#2024-05-24|3236.87
#2024-05-27|3236.87
#2024-05-28|3205.02
#2024-05-29|3179.43
#2024-05-30|3214.28
#2024-05-31|3231.35
#2024-06-03|3262.86
#2024-06-04|3239.82
#2024-06-05|3295.20
#2024-06-06|3276.10
#2024-06-07|3283.14
#2024-06-10|3302.43
#2024-06-11|3300.89
#2024-06-12|3328.06
#2024-06-13|3348.30
#2024-06-14|3319.75
#2024-06-17|3311.10
#2024-06-18|3310.44
#2024-06-19|3310.44
#2024-06-20|3342.23
#2024-06-21|3449.06
#2024-06-24|3556.49
#2024-06-25|3563.44
#2024-06-26|3574.44
#2024-06-27|3565.66
#2024-06-28|3535.55
#2024-07-01|3528.85
#2024-07-02|3502.79
#2024-07-03|3489.69
#2024-07-04|3489.69
#2024-07-05|3507.82
#2024-07-08|3551.59
#2024-07-09|3569.98
#2024-07-10|3605.50
#2024-07-11|3661.22
#2024-07-12|3685.40
#2024-07-15|3686.59
#2024-07-16|3716.03
#2024-07-17|3669.66
#2024-07-18|3616.33
#2024-07-19|3629.74
#2024-07-22|3661.90
#2024-07-23|3627.11
#2024-07-24|3636.05
#2024-07-25|3669.82
#2024-07-26|3677.14
#2024-07-29|3665.55
#2024-07-30|3657.05
#2024-07-31|3631.14
#2024-08-01|3755.81
#2024-08-02|3724.96
#2024-08-05|3624.22
#2024-08-06|3642.48
#2024-08-07|3586.68
#2024-08-08|3686.97
#2024-08-09|3666.18
#2024-08-12|3661.37
#2024-08-13|3697.09
#2024-08-14|3656.47
#2024-08-15|3686.74
#2024-08-16|3690.32
#2024-08-19|3775.07
#2024-08-20|3796.48
#2024-08-21|3813.10
#2024-08-22|3768.81
#2024-08-23|3782.48
#2024-08-26|3772.60
#2024-08-27|3799.01
#2024-08-28|3757.58
#2024-08-29|3786.58
#2024-08-30|3746.42
#2024-09-02|3746.42
#2024-09-03|3733.33
#2024-09-04|3702.35
#2024-09-05|3699.11
#2024-09-06|3638.46
#2024-09-09|3664.03
#2024-09-10|3644.80
#2024-09-11|3682.40
#2024-09-12|3686.68
#2024-09-13|3703.85
#2024-09-16|3704.78
#2024-09-17|3719.97
#2024-09-18|3710.69
#2024-09-19|3758.79
#2024-09-20|3703.81
#2024-09-23|3663.34
#2024-09-24|3643.04
#2024-09-25|3588.85
#2024-09-26|3629.50
#2024-09-27|3632.87
#2024-09-30|3654.90
#2024-10-01|3635.97
#2024-10-02|3653.60
#2024-10-03|3618.96
#2024-10-04|3676.31
#2024-10-07|3621.40
#2024-10-08|3630.48
#2024-10-09|3637.62
#2024-10-10|3659.95
#2024-10-11|3706.69
#2024-10-14|3711.76
#2024-10-15|3732.69
#2024-10-16|3751.25
#2024-10-17|3722.55
#2024-10-18|3751.50
#2024-10-21|3706.25
#2024-10-22|3692.06
#2024-10-23|3655.96
#2024-10-24|3642.31
#2024-10-25|3627.19
#2024-10-28|3660.69
#2024-10-29|3679.44
#2024-10-30|3717.45
#2024-10-31|3690.92
#2024-11-01|3779.02
#2024-11-04|3773.03
#2024-11-05|3825.31
#2024-11-06|3881.79
#2024-11-07|3931.35
#2024-11-08|3982.07
#2024-11-11|3977.02
#2024-11-12|3916.29
#2024-11-13|3903.05
#2024-11-14|3787.90
#2024-11-15|3629.79
#2024-11-18|3612.09
#2024-11-19|3644.73
#2024-11-20|3678.68
#2024-11-21|3726.42
#2024-11-22|3767.48
#2024-11-25|3807.88
#2024-11-26|3847.71
#2024-11-27|3881.16
#2024-11-28|3881.16
#2024-11-29|3863.54
#2024-12-02|3828.17
#2024-12-03|3769.09
#2024-12-04|3833.06
#2024-12-05|3784.29
#2024-12-06|3805.82
#2024-12-09|3799.16
#2024-12-10|3766.78
#2024-12-11|3754.54
#2024-12-12|3729.03
#2024-12-13|3697.44
#2024-12-16|3735.45
#2024-12-17|3736.86
#2024-12-18|3606.39
#2024-12-19|3598.85
#2024-12-20|3640.60
#2024-12-23|3657.92
#2024-12-24|3661.92
#2024-12-25|3661.92
#2024-12-26|3681.45
#2024-12-27|3651.46
#2024-12-30|3605.02
#2024-12-31|3612.35
#2025-01-01|3612.35
#2025-01-02|3634.11
#2025-01-03|3655.98
#2025-01-06|3663.01
#2025-01-07|3690.84
#2025-01-08|3683.13
#2025-01-09|3683.13
#2025-01-10|3660.53
#2025-01-13|3751.91
#2025-01-14|3685.31
#2025-01-15|3719.37
#2025-01-16|3713.43
#2025-01-17|3703.61
#2025-01-20|3703.61
#2025-01-21|3787.23
#2025-01-22|3771.72
#2025-01-23|3792.67
#2025-01-24|3783.91
#2025-01-27|3801.20
#2025-01-28|3783.88
#2025-01-29|3771.98
#2025-01-30|3797.37
#2025-01-31|3758.53
#2025-02-03|3734.79
#2025-02-04|3735.51
#2025-02-05|3794.51
#2025-02-06|3759.24
#2025-02-07|3656.03
#2025-02-10|3602.81
#2025-02-11|3574.79
#2025-02-12|3614.24
#2025-02-13|3621.86
#2025-02-14|3617.87
#2025-02-17|3617.87
#2025-02-18|3617.26
#2025-02-19|3662.64
#2025-02-20|3651.43
#2025-02-21|3626.40
#2025-02-24|3646.37
#2025-02-25|3622.45
#2025-02-26|3591.58
#2025-02-27|3513.79
#2025-02-28|3552.23
#2025-03-03|3465.97
#2025-03-04|3456.77
#2025-03-05|3498.82
#2025-03-06|3470.74
#2025-03-07|3491.83
#2025-03-10|3447.51
#2025-03-11|3404.15
#2025-03-12|3427.69
#2025-03-13|3399.46
#2025-03-14|3440.30
#2025-03-17|3479.76
#2025-03-18|3417.98
#2025-03-19|3455.76
#2025-03-20|3426.36
#2025-03-21|3442.85
#2025-03-24|3503.80
#2025-03-25|3452.44
#2025-03-26|3382.58
#2025-03-27|3380.94
#2025-03-28|3330.53
#2025-03-31|3221.54
#2025-04-01|3141.31
#2025-04-02|3205.74
#2025-04-03|3104.41
#2025-04-04|2939.92
#2025-04-07|2916.96
#2025-04-08|2784.70
#2025-04-09|2979.99
#2025-04-10|2801.01
#2025-04-11|2893.19
#2025-04-14|2977.00
#2025-04-15|2956.41
#2025-04-16|2909.49
#2025-04-17|2933.86
#2025-04-18|2933.86
#2025-04-21|2908.41
#2025-04-22|2981.95
#2025-04-23|3044.39
#2025-04-24|3120.41
#2025-04-25|3078.92
#2025-04-28|3110.80
#2025-04-29|3139.32
#2025-04-30|3172.13
#2025-05-01|3155.15
#2025-05-02|3217.55
#2025-05-05|3206.19
#2025-05-06|3054.51
#2025-05-07|3102.59
#2025-05-08|3131.90
#2025-05-09|3069.28
#2025-05-12|3186.66
#2025-05-13|3121.03
#2025-05-14|3095.63
#2025-05-15|3147.04
#2025-05-16|3197.89
#2025-05-19|3219.37
#2025-05-20|3268.03
#2025-05-21|3172.97
#2025-05-22|3168.85
#2025-05-23|3171.01
#2025-05-26|3171.01
#2025-05-27|3206.10
#2025-05-28|3168.25
#2025-05-29|3233.15
#2025-05-30|3184.53
#2025-06-02|3242.46
#2025-06-03|3270.26
#2025-06-04|3268.60
#2025-06-05|3226.18
#2025-06-06|3296.47
#2025-06-09|3316.47
#2025-06-10|3370.23
#2025-06-11|3352.31
#2025-06-12|3361.49
#2025-06-13|3327.32
#2025-06-16|3332.69
#2025-06-17|3277.04
#2025-06-18|3285.52
#2025-06-19|3285.52
#2025-06-20|3300.37
#2025-06-23|3296.36
#2025-06-24|3347.33
#2025-06-25|3312.32
#2025-06-26|3328.28
#2025-06-27|3307.74
#2025-06-30|3311.94
#2025-07-01|3345.55
#2025-07-02|3391.66
#2025-07-03|3408.39
#2025-07-04|3408.39
#2025-07-07|3338.04
#2025-07-08|3390.04
#2025-07-09|3441.48
#2025-07-10|3487.14
#2025-07-11|3442.35
#2025-07-14|3472.15
#2025-07-15|3395.34
#2025-07-16|3471.63
#2025-07-17|3484.46
#2025-07-18|3400.29
#2025-07-21|3367.68
#2025-07-22|3521.99
#2025-07-23|3564.04
#2025-07-24|3572.67
#2025-07-25|3580.44
#2025-07-28|3544.71
#2025-07-29|3519.87
#2025-07-30|3491.88
#2025-07-31|3423.69
#2025-08-01|3421.77
#2025-08-04|3477.06
#2025-08-05|3508.09
#2025-08-06|3441.57
#2025-08-07|3427.75
#2025-08-08|3436.04
#2025-08-11|3436.06
#2025-08-12|3519.22
#2025-08-13|3634.86
#2025-08-14|3647.54
#2025-08-15|3684.87
#2025-08-18|3687.49
#2025-08-19|3682.20
#2025-08-20|3693.28
#2025-08-21|3714.71
#2025-08-22|3751.58
#2025-08-25|3681.94
#2025-08-26|3708.20
#2025-08-27|3718.15
#2025-08-28|3706.26
#2025-08-29|3716.91
#2025-09-01|3716.91
#2025-09-02|3862.80
#2025-09-03|3848.51
#2025-09-04|3831.80
#2025-09-05|3917.67
#2025-09-08|3896.49
#2025-09-09|3904.45
#2025-09-10|3845.08
#2025-09-11|3966.58
#2025-09-12|3889.25
#2025-09-15|3869.96
#2025-09-16|3880.27
#2025-09-17|3903.36
#2025-09-18|3964.92
#2025-09-19|3948.04
#2025-09-22|3932.01
#2025-09-23|3916.79
#2025-09-24|3877.92
#2025-09-25|3781.34
#2025-09-26|3821.86
#2025-09-29|3860.14
#2025-09-30|3913.06
#2025-10-01|4066.10
#2025-10-02|4097.39
#2025-10-03|4152.79
#2025-10-06|4153.90
#2025-10-07|4138.27
#2025-10-08|4161.78
#2025-10-09|4131.11
#2025-10-10|4054.76
#2025-10-13|4090.10
#2025-10-14|4061.96
#2025-10-15|4108.56
#2025-10-16|4103.98
#2025-10-17|4110.65
#2025-10-20|4151.65
#2025-10-21|4139.45
#2025-10-22|4099.33
#2025-10-23|4170.16
#2025-10-24|4193.11
#2025-10-27|4261.22
#2025-10-28|4210.66
#2025-10-29|4207.44
#2025-10-30|4348.98
#2025-10-31|4419.35
#2025-11-03|4394.39
#2025-11-04|4362.24
#2025-11-05|4447.97
#2025-11-06|4409.64
#2025-11-07|4409.42
#2025-11-10|4441.72
#2025-11-11|4535.10
#2025-11-12|4542.06
#2025-11-13|4467.09
#2025-11-14|4474.73
#2025-11-17|4474.90
#2025-11-18|4506.44
#2025-11-19|4529.96
#2025-11-20|4525.15
#2025-11-21|4609.58
#2025-11-24|4719.82
#2025-11-25|4777.83
#2025-11-26|4787.74
#2025-11-27|4787.74
#2025-11-28|4804.06
#2025-12-01|4746.80
#2025-12-02|4718.23
#2025-12-03|4769.89
#2025-12-04|4769.24
#2025-12-05|4793.12
#2025-12-08|4728.52
#2025-12-09|4688.36
#2025-12-10|4719.06
#2025-12-11|4751.18
#2025-12-12|4751.90
#2025-12-15|4773.53
#2025-12-16|4760.05
#2025-12-17|4739.95
#2025-12-18|4611.77
#2025-12-19|4783.30
#2025-12-22|4817.87
#2025-12-23|4796.72
#2025-12-24|4808.02
#2025-12-25|4808.02
#2025-12-26|4779.30
#2025-12-29|4750.94
#2025-12-30|4706.39
#2025-12-31|4681.62
#2026-01-01|4681.62
#2026-01-02|4751.35
#2026-01-05|4734.04
#2026-01-06|4872.64
#2026-01-07|4942.57
#2026-01-08|4833.01
#2026-01-09|4863.30
#2026-01-12|4809.67
#2026-01-13|4828.54
#2026-01-14|4832.07
#2026-01-15|4788.68
#2026-01-16|4777.67
#2026-01-19|4777.67
#2026-01-20|4786.47
#2026-01-21|4876.16
#2026-01-22|4928.52
#2026-01-23|4822.19
#2026-01-26|4859.13
#2026-01-27|4849.70
#2026-01-28|4780.04
#2026-01-29|4801.05
#2026-01-30|4732.17
#2026-02-02|4746.56
#2026-02-03|4710.95
#2026-02-04|4709.16
#2026-02-05|4611.18
#2026-02-06|4730.64
#2026-02-09|4748.25
#2026-02-10|4666.29
#2026-02-11|4625.10
#2026-02-12|4579.18
#2026-02-13|4624.44
#2026-02-16|4624.44
#2026-02-17|4663.70
#2026-02-18|4719.74
#2026-02-19|4781.64
#2026-02-20|4770.59
#2026-02-23|4753.73
#2026-02-24|4777.53
#2026-02-25|4756.07
#2026-02-26|4745.16
#2026-02-27|4787.12
#2026-03-02|4747.99
#2026-03-03|4657.35
#2026-03-04|4765.25
#2026-03-05|4693.02
#2026-03-06|4620.08
#2026-03-09|4728.38
#2026-03-10|4729.44
#2026-03-11|4719.25
#2026-03-12|4584.13
#2026-03-13|4591.01
#2026-03-16|4627.10
#2026-03-17|4651.72
#2026-03-18|4604.18
#2026-03-19|4613.11
#2026-03-20|4533.43
#2026-03-23|4576.36
#2026-03-24|4561.87
#2026-03-25|4690.76
#2026-03-26|4691.97
#2026-03-27|4539.05
#2026-03-30|4613.89
#2026-03-31|4812.38
#2026-04-01|4825.43
#2026-04-02|4801.94
#2026-04-03|4801.94
#2026-04-06|4753.00