Table Data - Nasdaq US Small Cap Biotechnology NTR Index
| Title | Nasdaq US Small Cap Biotechnology NTR Index |
|---|---|
| Series ID | NASDAQNQUSS20103010N |
| 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 2026-02-12 |
| Last Updated | 2026-02-12 10:52 PM CST |
| Notes | For more information about this series, see: NQUSS20103010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1030.60 |
| 2012-12-04 | 1025.10 |
| 2012-12-05 | 1015.72 |
| 2012-12-06 | 1011.50 |
| 2012-12-07 | 1009.44 |
| 2012-12-10 | 1028.57 |
| 2012-12-11 | 1051.31 |
| 2012-12-12 | 1040.92 |
| 2012-12-13 | 1033.40 |
| 2012-12-14 | 1037.49 |
| 2012-12-17 | 1049.35 |
| 2012-12-18 | 1062.42 |
| 2012-12-19 | 1052.45 |
| 2012-12-20 | 1049.42 |
| 2012-12-21 | 1045.71 |
| 2012-12-24 | 1040.30 |
| 2012-12-25 | . |
| 2012-12-26 | 1028.86 |
| 2012-12-27 | 1030.04 |
| 2012-12-28 | 1021.83 |
| 2012-12-31 | 1045.04 |
| 2013-01-01 | . |
| 2013-01-02 | 1081.91 |
| 2013-01-03 | 1079.95 |
| 2013-01-04 | 1095.40 |
| 2013-01-07 | 1102.52 |
| 2013-01-08 | 1113.02 |
| 2013-01-09 | 1127.32 |
| 2013-01-10 | 1127.43 |
| 2013-01-11 | 1130.43 |
| 2013-01-14 | 1147.56 |
| 2013-01-15 | 1163.39 |
| 2013-01-16 | 1155.13 |
| 2013-01-17 | 1154.29 |
| 2013-01-18 | 1150.13 |
| 2013-01-21 | . |
| 2013-01-22 | 1149.09 |
| 2013-01-23 | 1140.72 |
| 2013-01-24 | 1134.78 |
| 2013-01-25 | 1146.97 |
| 2013-01-28 | 1144.75 |
| 2013-01-29 | 1138.66 |
| 2013-01-30 | 1115.25 |
| 2013-01-31 | 1121.75 |
| 2013-02-01 | 1135.75 |
| 2013-02-04 | 1125.67 |
| 2013-02-05 | 1144.57 |
| 2013-02-06 | 1143.63 |
| 2013-02-07 | 1128.06 |
| 2013-02-08 | 1135.67 |
| 2013-02-11 | 1128.39 |
| 2013-02-12 | 1122.42 |
| 2013-02-13 | 1122.74 |
| 2013-02-14 | 1123.05 |
| 2013-02-15 | 1121.09 |
| 2013-02-18 | . |
| 2013-02-19 | 1134.19 |
| 2013-02-20 | 1118.16 |
| 2013-02-21 | 1100.80 |
| 2013-02-22 | 1113.25 |
| 2013-02-25 | 1084.88 |
| 2013-02-26 | 1088.68 |
| 2013-02-27 | 1102.24 |
| 2013-02-28 | 1111.37 |
| 2013-03-01 | 1128.25 |
| 2013-03-04 | 1141.52 |
| 2013-03-05 | 1165.25 |
| 2013-03-06 | 1172.33 |
| 2013-03-07 | 1178.86 |
| 2013-03-08 | 1195.54 |
| 2013-03-11 | 1196.53 |
| 2013-03-12 | 1194.03 |
| 2013-03-13 | 1190.64 |
| 2013-03-14 | 1201.61 |
| 2013-03-15 | 1194.00 |
| 2013-03-18 | 1183.21 |
| 2013-03-19 | 1170.37 |
| 2013-03-20 | 1183.76 |
| 2013-03-21 | 1183.57 |
| 2013-03-22 | 1189.26 |
| 2013-03-25 | 1186.29 |
| 2013-03-26 | 1178.22 |
| 2013-03-27 | 1187.88 |
| 2013-03-28 | 1197.69 |
| 2013-03-29 | . |
| 2013-04-01 | 1177.02 |
| 2013-04-02 | 1189.55 |
| 2013-04-03 | 1159.73 |
| 2013-04-04 | 1167.59 |
| 2013-04-05 | 1167.06 |
| 2013-04-08 | 1170.36 |
| 2013-04-09 | 1178.32 |
| 2013-04-10 | 1208.62 |
| 2013-04-11 | 1233.65 |
| 2013-04-12 | 1226.74 |
| 2013-04-15 | 1188.73 |
| 2013-04-16 | 1212.03 |
| 2013-04-17 | 1207.38 |
| 2013-04-18 | 1195.37 |
| 2013-04-19 | 1232.25 |
| 2013-04-22 | 1240.57 |
| 2013-04-23 | 1255.85 |
| 2013-04-24 | 1239.67 |
| 2013-04-25 | 1259.35 |
| 2013-04-26 | 1252.09 |
| 2013-04-29 | 1252.34 |
| 2013-04-30 | 1243.74 |
| 2013-05-01 | 1196.07 |
| 2013-05-02 | 1210.35 |
| 2013-05-03 | 1211.02 |
| 2013-05-06 | 1213.20 |
| 2013-05-07 | 1206.77 |
| 2013-05-08 | 1207.91 |
| 2013-05-09 | 1203.10 |
| 2013-05-10 | 1235.33 |
| 2013-05-13 | 1262.69 |
| 2013-05-14 | 1285.30 |
| 2013-05-15 | 1279.99 |
| 2013-05-16 | 1266.32 |
| 2013-05-17 | 1278.22 |
| 2013-05-20 | 1275.28 |
| 2013-05-21 | 1278.38 |
| 2013-05-22 | 1266.99 |
| 2013-05-23 | 1287.73 |
| 2013-05-24 | 1295.06 |
| 2013-05-27 | . |
| 2013-05-28 | 1323.76 |
| 2013-05-29 | 1309.94 |
| 2013-05-30 | 1327.19 |
| 2013-05-31 | 1313.90 |
| 2013-06-03 | 1331.03 |
| 2013-06-04 | 1305.83 |
| 2013-06-05 | 1278.03 |
| 2013-06-06 | 1307.95 |
| 2013-06-07 | 1331.97 |
| 2013-06-10 | 1344.10 |
| 2013-06-11 | 1343.21 |
| 2013-06-12 | 1323.85 |
| 2013-06-13 | 1335.66 |
| 2013-06-14 | 1314.08 |
| 2013-06-17 | 1310.70 |
| 2013-06-18 | 1319.01 |
| 2013-06-19 | 1312.53 |
| 2013-06-20 | 1270.17 |
| 2013-06-21 | 1295.09 |
| 2013-06-24 | 1306.06 |
| 2013-06-25 | 1300.05 |
| 2013-06-26 | 1330.97 |
| 2013-06-27 | 1347.58 |
| 2013-06-28 | 1348.17 |
| 2013-07-01 | 1387.07 |
| 2013-07-02 | 1400.32 |
| 2013-07-03 | 1402.08 |
| 2013-07-04 | . |
| 2013-07-05 | 1443.95 |
| 2013-07-08 | 1445.28 |
| 2013-07-09 | 1442.98 |
| 2013-07-10 | 1465.01 |
| 2013-07-11 | 1489.91 |
| 2013-07-12 | 1527.00 |
| 2013-07-15 | 1542.25 |
| 2013-07-16 | 1516.62 |
| 2013-07-17 | 1519.05 |
| 2013-07-18 | 1512.02 |
| 2013-07-19 | 1522.38 |
| 2013-07-22 | 1530.88 |
| 2013-07-23 | 1503.33 |
| 2013-07-24 | 1488.19 |
| 2013-07-25 | 1509.34 |
| 2013-07-26 | 1506.35 |
| 2013-07-29 | 1480.60 |
| 2013-07-30 | 1490.71 |
| 2013-07-31 | 1504.68 |
| 2013-08-01 | 1526.96 |
| 2013-08-02 | 1532.73 |
| 2013-08-05 | 1541.83 |
| 2013-08-06 | 1507.64 |
| 2013-08-07 | 1489.99 |
| 2013-08-08 | 1483.30 |
| 2013-08-09 | 1498.17 |
| 2013-08-12 | 1489.35 |
| 2013-08-13 | 1488.63 |
| 2013-08-14 | 1485.16 |
| 2013-08-15 | 1450.08 |
| 2013-08-16 | 1438.12 |
| 2013-08-19 | 1433.60 |
| 2013-08-20 | 1462.64 |
| 2013-08-21 | 1502.04 |
| 2013-08-22 | 1521.49 |
| 2013-08-23 | 1520.36 |
| 2013-08-26 | 1549.00 |
| 2013-08-27 | 1482.93 |
| 2013-08-28 | 1498.62 |
| 2013-08-29 | 1515.86 |
| 2013-08-30 | 1499.55 |
| 2013-09-02 | . |
| 2013-09-03 | 1527.31 |
| 2013-09-04 | 1560.84 |
| 2013-09-05 | 1568.99 |
| 2013-09-06 | 1565.65 |
| 2013-09-09 | 1620.37 |
| 2013-09-10 | 1612.80 |
| 2013-09-11 | 1592.57 |
| 2013-09-12 | 1586.61 |
| 2013-09-13 | 1590.00 |
| 2013-09-16 | 1585.21 |
| 2013-09-17 | 1612.21 |
| 2013-09-18 | 1619.16 |
| 2013-09-19 | 1641.28 |
| 2013-09-20 | 1641.18 |
| 2013-09-23 | 1648.75 |
| 2013-09-24 | 1661.50 |
| 2013-09-25 | 1659.21 |
| 2013-09-26 | 1691.55 |
| 2013-09-27 | 1685.02 |
| 2013-09-30 | 1662.60 |
| 2013-10-01 | 1713.24 |
| 2013-10-02 | 1712.16 |
| 2013-10-03 | 1698.59 |
| 2013-10-04 | 1711.15 |
| 2013-10-07 | 1678.68 |
| 2013-10-08 | 1571.18 |
| 2013-10-09 | 1510.09 |
| 2013-10-10 | 1572.14 |
| 2013-10-11 | 1551.68 |
| 2013-10-14 | 1558.71 |
| 2013-10-15 | 1545.08 |
| 2013-10-16 | 1608.14 |
| 2013-10-17 | 1632.17 |
| 2013-10-18 | 1602.74 |
| 2013-10-21 | 1557.90 |
| 2013-10-22 | 1563.37 |
| 2013-10-23 | 1573.82 |
| 2013-10-24 | 1600.55 |
| 2013-10-25 | 1593.00 |
| 2013-10-28 | 1583.55 |
| 2013-10-29 | 1582.57 |
| 2013-10-30 | 1516.34 |
| 2013-10-31 | 1510.72 |
| 2013-11-01 | 1511.38 |
| 2013-11-04 | 1530.90 |
| 2013-11-05 | 1525.94 |
| 2013-11-06 | 1464.90 |
| 2013-11-07 | 1456.92 |
| 2013-11-08 | 1517.03 |
| 2013-11-11 | 1538.96 |
| 2013-11-12 | 1514.75 |
| 2013-11-13 | 1533.86 |
| 2013-11-14 | 1527.64 |
| 2013-11-15 | 1542.36 |
| 2013-11-18 | 1502.12 |
| 2013-11-19 | 1504.56 |
| 2013-11-20 | 1522.65 |
| 2013-11-21 | 1561.42 |
| 2013-11-22 | 1588.89 |
| 2013-11-25 | 1595.70 |
| 2013-11-26 | 1633.32 |
| 2013-11-27 | 1653.22 |
| 2013-11-28 | . |
| 2013-11-29 | 1673.25 |
| 2013-12-02 | 1677.33 |
| 2013-12-03 | 1651.14 |
| 2013-12-04 | 1647.99 |
| 2013-12-05 | 1645.13 |
| 2013-12-06 | 1656.01 |
| 2013-12-09 | 1644.47 |
| 2013-12-10 | 1624.38 |
| 2013-12-11 | 1562.38 |
| 2013-12-12 | 1587.79 |
| 2013-12-13 | 1582.87 |
| 2013-12-16 | 1598.67 |
| 2013-12-17 | 1587.76 |
| 2013-12-18 | 1623.25 |
| 2013-12-19 | 1618.23 |
| 2013-12-20 | 1655.26 |
| 2013-12-23 | 1688.07 |
| 2013-12-24 | 1697.68 |
| 2013-12-25 | . |
| 2013-12-26 | 1706.27 |
| 2013-12-27 | 1687.09 |
| 2013-12-30 | 1685.16 |
| 2013-12-31 | 1679.16 |
| 2014-01-01 | . |
| 2014-01-02 | 1693.69 |
| 2014-01-03 | 1706.29 |
| 2014-01-06 | 1688.33 |
| 2014-01-07 | 1725.59 |
| 2014-01-08 | 1766.69 |
| 2014-01-09 | 1892.76 |
| 2014-01-10 | 1994.63 |
| 2014-01-13 | 1955.53 |
| 2014-01-14 | 1983.41 |
| 2014-01-15 | 1998.94 |
| 2014-01-16 | 2037.46 |
| 2014-01-17 | 2043.77 |
| 2014-01-20 | . |
| 2014-01-21 | 2084.02 |
| 2014-01-22 | 2071.19 |
| 2014-01-23 | 2068.12 |
| 2014-01-24 | 1990.92 |
| 2014-01-27 | 1917.28 |
| 2014-01-28 | 1970.73 |
| 2014-01-29 | 1939.21 |
| 2014-01-30 | 1982.83 |
| 2014-01-31 | 1933.17 |
| 2014-02-03 | 1841.44 |
| 2014-02-04 | 1866.28 |
| 2014-02-05 | 1823.34 |
| 2014-02-06 | 1812.28 |
| 2014-02-07 | 1918.07 |
| 2014-02-10 | 1972.29 |
| 2014-02-11 | 1998.44 |
| 2014-02-12 | 1999.57 |
| 2014-02-13 | 2024.70 |
| 2014-02-14 | 1993.69 |
| 2014-02-17 | . |
| 2014-02-18 | 2051.17 |
| 2014-02-19 | 2021.08 |
| 2014-02-20 | 2075.08 |
| 2014-02-21 | 2125.43 |
| 2014-02-24 | 2151.89 |
| 2014-02-25 | 2232.19 |
| 2014-02-26 | 2222.47 |
| 2014-02-27 | 2227.88 |
| 2014-02-28 | 2138.89 |
| 2014-03-03 | 2134.74 |
| 2014-03-04 | 2204.32 |
| 2014-03-05 | 2196.05 |
| 2014-03-06 | 2123.88 |
| 2014-03-07 | 2116.57 |
| 2014-03-10 | 2125.91 |
| 2014-03-11 | 2096.89 |
| 2014-03-12 | 2127.19 |
| 2014-03-13 | 2085.78 |
| 2014-03-14 | 2087.32 |
| 2014-03-17 | 2073.45 |
| 2014-03-18 | 2150.76 |
| 2014-03-19 | 2144.37 |
| 2014-03-20 | 2125.13 |
| 2014-03-21 | 2047.06 |
| 2014-03-24 | 1959.56 |
| 2014-03-25 | 1949.45 |
| 2014-03-26 | 1883.16 |
| 2014-03-27 | 1905.32 |
| 2014-03-28 | 1836.92 |
| 2014-03-31 | 1898.37 |
| 2014-04-01 | 1926.02 |
| 2014-04-02 | 1942.39 |
| 2014-04-03 | 1877.94 |
| 2014-04-04 | 1792.70 |
| 2014-04-07 | 1786.28 |
| 2014-04-08 | 1789.02 |
| 2014-04-09 | 1853.53 |
| 2014-04-10 | 1741.24 |
| 2014-04-11 | 1670.42 |
| 2014-04-14 | 1641.01 |
| 2014-04-15 | 1640.62 |
| 2014-04-16 | 1684.07 |
| 2014-04-17 | 1679.79 |
| 2014-04-18 | . |
| 2014-04-21 | 1721.60 |
| 2014-04-22 | 1798.80 |
| 2014-04-23 | 1750.62 |
| 2014-04-24 | 1747.98 |
| 2014-04-25 | 1668.65 |
| 2014-04-28 | 1661.22 |
| 2014-04-29 | 1706.04 |
| 2014-04-30 | 1717.84 |
| 2014-05-01 | 1718.70 |
| 2014-05-02 | 1673.95 |
| 2014-05-05 | 1700.33 |
| 2014-05-06 | 1659.76 |
| 2014-05-07 | 1634.76 |
| 2014-05-08 | 1576.29 |
| 2014-05-09 | 1618.49 |
| 2014-05-12 | 1664.75 |
| 2014-05-13 | 1648.68 |
| 2014-05-14 | 1657.75 |
| 2014-05-15 | 1646.73 |
| 2014-05-16 | 1634.70 |
| 2014-05-19 | 1676.78 |
| 2014-05-20 | 1650.17 |
| 2014-05-21 | 1648.69 |
| 2014-05-22 | 1686.28 |
| 2014-05-23 | 1700.16 |
| 2014-05-26 | . |
| 2014-05-27 | 1752.93 |
| 2014-05-28 | 1752.15 |
| 2014-05-29 | 1767.81 |
| 2014-05-30 | 1746.07 |
| 2014-06-02 | 1721.84 |
| 2014-06-03 | 1718.53 |
| 2014-06-04 | 1751.90 |
| 2014-06-05 | 1792.73 |
| 2014-06-06 | 1803.00 |
| 2014-06-09 | 1894.78 |
| 2014-06-10 | 1919.70 |
| 2014-06-11 | 1909.74 |
| 2014-06-12 | 1922.28 |
| 2014-06-13 | 1941.53 |
| 2014-06-16 | 1977.48 |
| 2014-06-17 | 1985.93 |
| 2014-06-18 | 2008.97 |
| 2014-06-19 | 1996.40 |
| 2014-06-20 | 1998.82 |
| 2014-06-23 | 1988.22 |
| 2014-06-24 | 1969.30 |
| 2014-06-25 | 1981.46 |
| 2014-06-26 | 1973.67 |
| 2014-06-27 | 1979.19 |
| 2014-06-30 | 1985.18 |
| 2014-07-01 | 2017.56 |
| 2014-07-02 | 2015.14 |
| 2014-07-03 | 2018.07 |
| 2014-07-04 | . |
| 2014-07-07 | 1942.14 |
| 2014-07-08 | 1860.48 |
| 2014-07-09 | 1878.81 |
| 2014-07-10 | 1858.54 |
| 2014-07-11 | 1882.76 |
| 2014-07-14 | 1890.89 |
| 2014-07-15 | 1823.83 |
| 2014-07-16 | 1793.70 |
| 2014-07-17 | 1733.26 |
| 2014-07-18 | 1795.65 |
| 2014-07-21 | 1797.64 |
| 2014-07-22 | 1811.31 |
| 2014-07-23 | 1849.57 |
| 2014-07-24 | 1830.34 |
| 2014-07-25 | 1812.60 |
| 2014-07-28 | 1781.07 |
| 2014-07-29 | 1817.10 |
| 2014-07-30 | 1841.53 |
| 2014-07-31 | 1779.28 |
| 2014-08-01 | 1771.41 |
| 2014-08-04 | 1794.64 |
| 2014-08-05 | 1809.11 |
| 2014-08-06 | 1815.74 |
| 2014-08-07 | 1792.30 |
| 2014-08-08 | 1827.45 |
| 2014-08-11 | 1867.56 |
| 2014-08-12 | 1843.58 |
| 2014-08-13 | 1889.66 |
| 2014-08-14 | 1899.22 |
| 2014-08-15 | 1900.12 |
| 2014-08-18 | 1921.38 |
| 2014-08-19 | 1920.05 |
| 2014-08-20 | 1902.08 |
| 2014-08-21 | 1872.50 |
| 2014-08-22 | 1887.10 |
| 2014-08-25 | 1994.15 |
| 2014-08-26 | 2033.09 |
| 2014-08-27 | 2031.30 |
| 2014-08-28 | 2007.96 |
| 2014-08-29 | 2023.19 |
| 2014-09-01 | . |
| 2014-09-02 | 2013.39 |
| 2014-09-03 | 2007.45 |
| 2014-09-04 | 1994.53 |
| 2014-09-05 | 1975.66 |
| 2014-09-08 | 2002.30 |
| 2014-09-09 | 1968.54 |
| 2014-09-10 | 2011.33 |
| 2014-09-11 | 2017.82 |
| 2014-09-12 | 1996.69 |
| 2014-09-15 | 1943.84 |
| 2014-09-16 | 1949.57 |
| 2014-09-17 | 1965.80 |
| 2014-09-18 | 1956.21 |
| 2014-09-19 | 1935.30 |
| 2014-09-22 | 1893.10 |
| 2014-09-23 | 1886.34 |
| 2014-09-24 | 1948.48 |
| 2014-09-25 | 1910.81 |
| 2014-09-26 | 1933.52 |
| 2014-09-29 | 1946.63 |
| 2014-09-30 | 1896.07 |
| 2014-10-01 | 1876.80 |
| 2014-10-02 | 1914.01 |
| 2014-10-03 | 1950.22 |
| 2014-10-06 | 1901.44 |
| 2014-10-07 | 1857.91 |
| 2014-10-08 | 1912.72 |
| 2014-10-09 | 1850.96 |
| 2014-10-10 | 1822.76 |
| 2014-10-13 | 1813.97 |
| 2014-10-14 | 1836.21 |
| 2014-10-15 | 1894.18 |
| 2014-10-16 | 1955.60 |
| 2014-10-17 | 1931.38 |
| 2014-10-20 | 1954.41 |
| 2014-10-21 | 1967.29 |
| 2014-10-22 | 1951.70 |
| 2014-10-23 | 2017.05 |
| 2014-10-24 | 2033.17 |
| 2014-10-27 | 2030.64 |
| 2014-10-28 | 2087.03 |
| 2014-10-29 | 2074.57 |
| 2014-10-30 | 2107.11 |
| 2014-10-31 | 2097.87 |
| 2014-11-03 | 2097.42 |
| 2014-11-04 | 2081.45 |
| 2014-11-05 | 2016.70 |
| 2014-11-06 | 2057.59 |
| 2014-11-07 | 2041.42 |
| 2014-11-10 | 2082.69 |
| 2014-11-11 | 2082.37 |
| 2014-11-12 | 2101.14 |
| 2014-11-13 | 2070.95 |
| 2014-11-14 | 2041.26 |
| 2014-11-17 | 2045.13 |
| 2014-11-18 | 2069.67 |
| 2014-11-19 | 2034.90 |
| 2014-11-20 | 2072.89 |
| 2014-11-21 | 2092.12 |
| 2014-11-24 | 2146.06 |
| 2014-11-25 | 2146.56 |
| 2014-11-26 | 2182.48 |
| 2014-11-27 | . |
| 2014-11-28 | 2172.49 |
| 2014-12-01 | 2100.44 |
| 2014-12-02 | 2156.41 |
| 2014-12-03 | 2157.43 |
| 2014-12-04 | 2137.58 |
| 2014-12-05 | 2181.89 |
| 2014-12-08 | 2178.63 |
| 2014-12-09 | 2260.89 |
| 2014-12-10 | 2212.95 |
| 2014-12-11 | 2221.21 |
| 2014-12-12 | 2227.53 |
| 2014-12-15 | 2136.11 |
| 2014-12-16 | 2125.26 |
| 2014-12-17 | 2245.08 |
| 2014-12-18 | 2318.63 |
| 2014-12-19 | 2332.94 |
| 2014-12-22 | 2331.20 |
| 2014-12-23 | 2210.55 |
| 2014-12-24 | 2251.52 |
| 2014-12-25 | . |
| 2014-12-26 | 2301.35 |
| 2014-12-29 | 2310.48 |
| 2014-12-30 | 2284.76 |
| 2014-12-31 | 2299.24 |
| 2015-01-01 | . |
| 2015-01-02 | 2321.46 |
| 2015-01-05 | 2318.95 |
| 2015-01-06 | 2266.26 |
| 2015-01-07 | 2365.49 |
| 2015-01-08 | 2427.64 |
| 2015-01-09 | 2449.33 |
| 2015-01-12 | 2451.87 |
| 2015-01-13 | 2434.16 |
| 2015-01-14 | 2455.04 |
| 2015-01-15 | 2353.36 |
| 2015-01-16 | 2432.75 |
| 2015-01-19 | . |
| 2015-01-20 | 2439.24 |
| 2015-01-21 | 2375.16 |
| 2015-01-22 | 2404.03 |
| 2015-01-23 | 2411.97 |
| 2015-01-26 | 2485.01 |
| 2015-01-27 | 2493.57 |
| 2015-01-28 | 2427.32 |
| 2015-01-29 | 2463.30 |
| 2015-01-30 | 2408.38 |
| 2015-02-02 | 2373.65 |
| 2015-02-03 | 2362.51 |
| 2015-02-04 | 2309.91 |
| 2015-02-05 | 2372.97 |
| 2015-02-06 | 2335.84 |
| 2015-02-09 | 2322.41 |
| 2015-02-10 | 2367.15 |
| 2015-02-11 | 2367.22 |
| 2015-02-12 | 2412.19 |
| 2015-02-13 | 2426.67 |
| 2015-02-16 | . |
| 2015-02-17 | 2471.49 |
| 2015-02-18 | 2500.79 |
| 2015-02-19 | 2520.75 |
| 2015-02-20 | 2533.09 |
| 2015-02-23 | 2566.94 |
| 2015-02-24 | 2517.15 |
| 2015-02-25 | 2561.53 |
| 2015-02-26 | 2576.41 |
| 2015-02-27 | 2535.06 |
| 2015-03-02 | 2567.96 |
| 2015-03-03 | 2555.87 |
| 2015-03-04 | 2614.10 |
| 2015-03-05 | 2668.85 |
| 2015-03-06 | 2644.33 |
| 2015-03-09 | 2645.63 |
| 2015-03-10 | 2669.62 |
| 2015-03-11 | 2687.09 |
| 2015-03-12 | 2685.48 |
| 2015-03-13 | 2701.89 |
| 2015-03-16 | 2733.74 |
| 2015-03-17 | 2752.46 |
| 2015-03-18 | 2726.99 |
| 2015-03-19 | 2800.05 |
| 2015-03-20 | 2749.26 |
| 2015-03-23 | 2699.09 |
| 2015-03-24 | 2683.41 |
| 2015-03-25 | 2526.40 |
| 2015-03-26 | 2509.44 |
| 2015-03-27 | 2568.29 |
| 2015-03-30 | 2646.76 |
| 2015-03-31 | 2601.07 |
| 2015-04-01 | 2625.76 |
| 2015-04-02 | 2627.09 |
| 2015-04-03 | . |
| 2015-04-06 | 2620.41 |
| 2015-04-07 | 2635.70 |
| 2015-04-08 | 2715.85 |
| 2015-04-09 | 2700.01 |
| 2015-04-10 | 2737.70 |
| 2015-04-13 | 2773.48 |
| 2015-04-14 | 2774.33 |
| 2015-04-15 | 2788.96 |
| 2015-04-16 | 2800.59 |
| 2015-04-17 | 2750.20 |
| 2015-04-20 | 2749.05 |
| 2015-04-21 | 2758.21 |
| 2015-04-22 | 2765.72 |
| 2015-04-23 | 2819.49 |
| 2015-04-24 | 2778.48 |
| 2015-04-27 | 2625.45 |
| 2015-04-28 | 2582.81 |
| 2015-04-29 | 2564.58 |
| 2015-04-30 | 2449.71 |
| 2015-05-01 | 2532.65 |
| 2015-05-04 | 2565.62 |
| 2015-05-05 | 2494.65 |
| 2015-05-06 | 2528.65 |
| 2015-05-07 | 2555.56 |
| 2015-05-08 | 2621.73 |
| 2015-05-11 | 2648.80 |
| 2015-05-12 | 2646.05 |
| 2015-05-13 | 2629.67 |
| 2015-05-14 | 2650.05 |
| 2015-05-15 | 2647.57 |
| 2015-05-18 | 2708.11 |
| 2015-05-19 | 2723.93 |
| 2015-05-20 | 2752.10 |
| 2015-05-21 | 2742.19 |
| 2015-05-22 | 2759.83 |
| 2015-05-25 | . |
| 2015-05-26 | 2752.18 |
| 2015-05-27 | 2810.63 |
| 2015-05-28 | 2805.16 |
| 2015-05-29 | 2831.69 |
| 2015-06-01 | 2824.69 |
| 2015-06-02 | 2829.97 |
| 2015-06-03 | 2875.90 |
| 2015-06-04 | 2850.22 |
| 2015-06-05 | 2921.39 |
| 2015-06-08 | 2930.29 |
| 2015-06-09 | 2876.03 |
| 2015-06-10 | 2891.36 |
| 2015-06-11 | 2903.09 |
| 2015-06-12 | 2864.02 |
| 2015-06-15 | 2876.64 |
| 2015-06-16 | 2876.50 |
| 2015-06-17 | 2914.72 |
| 2015-06-18 | 2987.09 |
| 2015-06-19 | 3000.88 |
| 2015-06-22 | 3092.08 |
| 2015-06-23 | 3089.58 |
| 2015-06-24 | 3023.43 |
| 2015-06-25 | 3011.03 |
| 2015-06-26 | 2991.26 |
| 2015-06-29 | 2894.10 |
| 2015-06-30 | 3006.41 |
| 2015-07-01 | 2966.17 |
| 2015-07-02 | 2933.62 |
| 2015-07-03 | . |
| 2015-07-06 | 2970.76 |
| 2015-07-07 | 2970.53 |
| 2015-07-08 | 2864.46 |
| 2015-07-09 | 2934.83 |
| 2015-07-10 | 3000.62 |
| 2015-07-13 | 3078.84 |
| 2015-07-14 | 3148.61 |
| 2015-07-15 | 3140.75 |
| 2015-07-16 | 3194.61 |
| 2015-07-17 | 3213.32 |
| 2015-07-20 | 3203.37 |
| 2015-07-21 | 3151.48 |
| 2015-07-22 | 3187.37 |
| 2015-07-23 | 3147.67 |
| 2015-07-24 | 3060.77 |
| 2015-07-27 | 3005.29 |
| 2015-07-28 | 3078.85 |
| 2015-07-29 | 3010.88 |
| 2015-07-30 | 3000.06 |
| 2015-07-31 | 3034.62 |
| 2015-08-03 | 3033.31 |
| 2015-08-04 | 3024.74 |
| 2015-08-05 | 3049.59 |
| 2015-08-06 | 2903.49 |
| 2015-08-07 | 2836.75 |
| 2015-08-10 | 2842.03 |
| 2015-08-11 | 2786.27 |
| 2015-08-12 | 2805.67 |
| 2015-08-13 | 2759.42 |
| 2015-08-14 | 2718.27 |
| 2015-08-17 | 2824.68 |
| 2015-08-18 | 2755.07 |
| 2015-08-19 | 2715.40 |
| 2015-08-20 | 2562.97 |
| 2015-08-21 | 2567.04 |
| 2015-08-24 | 2430.82 |
| 2015-08-25 | 2468.69 |
| 2015-08-26 | 2577.79 |
| 2015-08-27 | 2658.65 |
| 2015-08-28 | 2707.44 |
| 2015-08-31 | 2640.87 |
| 2015-09-01 | 2571.89 |
| 2015-09-02 | 2690.01 |
| 2015-09-03 | 2596.22 |
| 2015-09-04 | 2610.57 |
| 2015-09-07 | . |
| 2015-09-08 | 2713.52 |
| 2015-09-09 | 2658.52 |
| 2015-09-10 | 2733.10 |
| 2015-09-11 | 2783.96 |
| 2015-09-14 | 2767.30 |
| 2015-09-15 | 2808.23 |
| 2015-09-16 | 2794.37 |
| 2015-09-17 | 2904.90 |
| 2015-09-18 | 2898.94 |
| 2015-09-21 | 2760.81 |
| 2015-09-22 | 2690.49 |
| 2015-09-23 | 2680.34 |
| 2015-09-24 | 2669.38 |
| 2015-09-25 | 2472.36 |
| 2015-09-28 | 2280.11 |
| 2015-09-29 | 2188.73 |
| 2015-09-30 | 2256.60 |
| 2015-10-01 | 2270.14 |
| 2015-10-02 | 2385.80 |
| 2015-10-05 | 2419.54 |
| 2015-10-06 | 2295.95 |
| 2015-10-07 | 2348.43 |
| 2015-10-08 | 2306.79 |
| 2015-10-09 | 2352.28 |
| 2015-10-12 | 2319.94 |
| 2015-10-13 | 2232.22 |
| 2015-10-14 | 2242.96 |
| 2015-10-15 | 2382.53 |
| 2015-10-16 | 2373.63 |
| 2015-10-19 | 2395.31 |
| 2015-10-20 | 2324.33 |
| 2015-10-21 | 2307.04 |
| 2015-10-22 | 2309.48 |
| 2015-10-23 | 2375.03 |
| 2015-10-26 | 2367.09 |
| 2015-10-27 | 2392.98 |
| 2015-10-28 | 2470.27 |
| 2015-10-29 | 2402.30 |
| 2015-10-30 | 2386.64 |
| 2015-11-02 | 2532.72 |
| 2015-11-03 | 2556.91 |
| 2015-11-04 | 2587.29 |
| 2015-11-05 | 2538.86 |
| 2015-11-06 | 2585.08 |
| 2015-11-09 | 2608.43 |
| 2015-11-10 | 2615.02 |
| 2015-11-11 | 2566.42 |
| 2015-11-12 | 2506.29 |
| 2015-11-13 | 2538.30 |
| 2015-11-16 | 2521.09 |
| 2015-11-17 | 2532.70 |
| 2015-11-18 | 2611.21 |
| 2015-11-19 | 2561.35 |
| 2015-11-20 | 2601.29 |
| 2015-11-23 | 2647.68 |
| 2015-11-24 | 2660.36 |
| 2015-11-25 | 2710.02 |
| 2015-11-26 | . |
| 2015-11-27 | 2734.91 |
| 2015-11-30 | 2720.62 |
| 2015-12-01 | 2713.70 |
| 2015-12-02 | 2703.25 |
| 2015-12-03 | 2599.74 |
| 2015-12-04 | 2638.67 |
| 2015-12-07 | 2552.05 |
| 2015-12-08 | 2598.24 |
| 2015-12-09 | 2531.20 |
| 2015-12-10 | 2563.53 |
| 2015-12-11 | 2476.15 |
| 2015-12-14 | 2463.71 |
| 2015-12-15 | 2523.36 |
| 2015-12-16 | 2616.77 |
| 2015-12-17 | 2593.05 |
| 2015-12-18 | 2611.66 |
| 2015-12-21 | 2639.30 |
| 2015-12-22 | 2624.77 |
| 2015-12-23 | 2661.91 |
| 2015-12-24 | 2659.62 |
| 2015-12-25 | . |
| 2015-12-28 | 2584.29 |
| 2015-12-29 | 2640.98 |
| 2015-12-30 | 2610.78 |
| 2015-12-31 | 2585.66 |
| 2016-01-01 | . |
| 2016-01-04 | 2478.60 |
| 2016-01-05 | 2452.33 |
| 2016-01-06 | 2352.63 |
| 2016-01-07 | 2251.30 |
| 2016-01-08 | 2202.52 |
| 2016-01-11 | 2090.85 |
| 2016-01-12 | 2148.07 |
| 2016-01-13 | 2008.34 |
| 2016-01-14 | 2066.08 |
| 2016-01-15 | 1995.40 |
| 2016-01-18 | . |
| 2016-01-19 | 1919.92 |
| 2016-01-20 | 1998.01 |
| 2016-01-21 | 1965.49 |
| 2016-01-22 | 2026.58 |
| 2016-01-25 | 2007.08 |
| 2016-01-26 | 1995.74 |
| 2016-01-27 | 1910.98 |
| 2016-01-28 | 1851.65 |
| 2016-01-29 | 1894.30 |
| 2016-02-01 | 1904.91 |
| 2016-02-02 | 1850.16 |
| 2016-02-03 | 1834.69 |
| 2016-02-04 | 1850.06 |
| 2016-02-05 | 1780.58 |
| 2016-02-08 | 1669.95 |
| 2016-02-09 | 1669.32 |
| 2016-02-10 | 1671.64 |
| 2016-02-11 | 1666.03 |
| 2016-02-12 | 1702.54 |
| 2016-02-15 | . |
| 2016-02-16 | 1768.88 |
| 2016-02-17 | 1831.21 |
| 2016-02-18 | 1756.66 |
| 2016-02-19 | 1789.38 |
| 2016-02-22 | 1809.58 |
| 2016-02-23 | 1723.54 |
| 2016-02-24 | 1747.60 |
| 2016-02-25 | 1729.02 |
| 2016-02-26 | 1744.70 |
| 2016-02-29 | 1702.71 |
| 2016-03-01 | 1771.78 |
| 2016-03-02 | 1843.10 |
| 2016-03-03 | 1829.13 |
| 2016-03-04 | 1843.25 |
| 2016-03-07 | 1913.42 |
| 2016-03-08 | 1814.77 |
| 2016-03-09 | 1804.06 |
| 2016-03-10 | 1761.33 |
| 2016-03-11 | 1813.90 |
| 2016-03-14 | 1835.50 |
| 2016-03-15 | 1728.55 |
| 2016-03-16 | 1709.06 |
| 2016-03-17 | 1720.69 |
| 2016-03-18 | 1783.46 |
| 2016-03-21 | 1835.24 |
| 2016-03-22 | 1892.79 |
| 2016-03-23 | 1779.26 |
| 2016-03-24 | 1781.84 |
| 2016-03-25 | . |
| 2016-03-28 | 1763.08 |
| 2016-03-29 | 1828.72 |
| 2016-03-30 | 1828.98 |
| 2016-03-31 | 1881.48 |
| 2016-04-01 | 1936.90 |
| 2016-04-04 | 1967.89 |
| 2016-04-05 | 1956.16 |
| 2016-04-06 | 2096.30 |
| 2016-04-07 | 2057.69 |
| 2016-04-08 | 2032.50 |
| 2016-04-11 | 1991.95 |
| 2016-04-12 | 2017.53 |
| 2016-04-13 | 2074.27 |
| 2016-04-14 | 2078.07 |
| 2016-04-15 | 2080.75 |
| 2016-04-18 | 2108.28 |
| 2016-04-19 | 2059.21 |
| 2016-04-20 | 2054.64 |
| 2016-04-21 | 2105.76 |
| 2016-04-22 | 2134.36 |
| 2016-04-25 | 2107.80 |
| 2016-04-26 | 2050.27 |
| 2016-04-27 | 2028.62 |
| 2016-04-28 | 2008.68 |
| 2016-04-29 | 1964.02 |
| 2016-05-02 | 2007.66 |
| 2016-05-03 | 1914.71 |
| 2016-05-04 | 1829.01 |
| 2016-05-05 | 1809.61 |
| 2016-05-06 | 1801.22 |
| 2016-05-09 | 1872.70 |
| 2016-05-10 | 1869.79 |
| 2016-05-11 | 1806.25 |
| 2016-05-12 | 1763.11 |
| 2016-05-13 | 1799.15 |
| 2016-05-16 | 1859.11 |
| 2016-05-17 | 1839.97 |
| 2016-05-18 | 1887.37 |
| 2016-05-19 | 1863.62 |
| 2016-05-20 | 1925.45 |
| 2016-05-23 | 1957.01 |
| 2016-05-24 | 2002.10 |
| 2016-05-25 | 2036.29 |
| 2016-05-26 | 2014.16 |
| 2016-05-27 | 2042.12 |
| 2016-05-30 | . |
| 2016-05-31 | 2088.38 |
| 2016-06-01 | 2096.19 |
| 2016-06-02 | 2159.77 |
| 2016-06-03 | 2091.27 |
| 2016-06-06 | 2161.66 |
| 2016-06-07 | 2125.78 |
| 2016-06-08 | 2137.80 |
| 2016-06-09 | 2076.33 |
| 2016-06-10 | 2022.47 |
| 2016-06-13 | 1984.70 |
| 2016-06-14 | 1971.46 |
| 2016-06-15 | 1985.51 |
| 2016-06-16 | 1989.47 |
| 2016-06-17 | 1922.32 |
| 2016-06-20 | 1959.30 |
| 2016-06-21 | 1920.23 |
| 2016-06-22 | 1906.91 |
| 2016-06-23 | 1963.88 |
| 2016-06-24 | 1869.35 |
| 2016-06-27 | 1777.77 |
| 2016-06-28 | 1866.62 |
| 2016-06-29 | 1943.03 |
| 2016-06-30 | 1947.44 |
| 2016-07-01 | 2001.44 |
| 2016-07-04 | . |
| 2016-07-05 | 1974.77 |
| 2016-07-06 | 2022.04 |
| 2016-07-07 | 2034.84 |
| 2016-07-08 | 2069.90 |
| 2016-07-11 | 2061.60 |
| 2016-07-12 | 2087.24 |
| 2016-07-13 | 2019.20 |
| 2016-07-14 | 2017.30 |
| 2016-07-15 | 2051.47 |
| 2016-07-18 | 2060.20 |
| 2016-07-19 | 2012.27 |
| 2016-07-20 | 2091.35 |
| 2016-07-21 | 2099.82 |
| 2016-07-22 | 2113.01 |
| 2016-07-25 | 2106.16 |
| 2016-07-26 | 2133.28 |
| 2016-07-27 | 2203.34 |
| 2016-07-28 | 2193.24 |
| 2016-07-29 | 2218.44 |
| 2016-08-01 | 2237.58 |
| 2016-08-02 | 2203.70 |
| 2016-08-03 | 2259.05 |
| 2016-08-04 | 2248.93 |
| 2016-08-05 | 2282.49 |
| 2016-08-08 | 2233.46 |
| 2016-08-09 | 2240.02 |
| 2016-08-10 | 2165.54 |
| 2016-08-11 | 2205.96 |
| 2016-08-12 | 2225.22 |
| 2016-08-15 | 2266.21 |
| 2016-08-16 | 2218.08 |
| 2016-08-17 | 2199.80 |
| 2016-08-18 | 2216.35 |
| 2016-08-19 | 2197.91 |
| 2016-08-22 | 2246.80 |
| 2016-08-23 | 2253.51 |
| 2016-08-24 | 2150.74 |
| 2016-08-25 | 2132.20 |
| 2016-08-26 | 2156.24 |
| 2016-08-29 | 2157.45 |
| 2016-08-30 | 2163.82 |
| 2016-08-31 | 2139.01 |
| 2016-09-01 | 2154.96 |
| 2016-09-02 | 2146.94 |
| 2016-09-05 | . |
| 2016-09-06 | 2198.04 |
| 2016-09-07 | 2249.61 |
| 2016-09-08 | 2291.44 |
| 2016-09-09 | 2197.60 |
| 2016-09-12 | 2280.45 |
| 2016-09-13 | 2234.41 |
| 2016-09-14 | 2304.57 |
| 2016-09-15 | 2350.24 |
| 2016-09-16 | 2339.15 |
| 2016-09-19 | 2369.15 |
| 2016-09-20 | 2418.00 |
| 2016-09-21 | 2445.05 |
| 2016-09-22 | 2472.60 |
| 2016-09-23 | 2446.17 |
| 2016-09-26 | 2426.46 |
| 2016-09-27 | 2455.54 |
| 2016-09-28 | 2433.51 |
| 2016-09-29 | 2321.74 |
| 2016-09-30 | 2367.89 |
#2016-10-03|2367.68
#2016-10-04|2357.09
#2016-10-05|2404.16
#2016-10-06|2357.25
#2016-10-07|2333.00
#2016-10-10|2386.48
#2016-10-11|2309.11
#2016-10-12|2220.30
#2016-10-13|2213.86
#2016-10-14|2146.96
#2016-10-17|2124.38
#2016-10-18|2147.46
#2016-10-19|2104.93
#2016-10-20|2155.13
#2016-10-21|2141.18
#2016-10-24|2118.24
#2016-10-25|2089.97
#2016-10-26|2057.78
#2016-10-27|2003.88
#2016-10-28|1988.04
#2016-10-31|1969.30
#2016-11-01|1978.70
#2016-11-02|1925.94
#2016-11-03|1827.09
#2016-11-04|1904.83
#2016-11-07|1976.41
#2016-11-08|1994.49
#2016-11-09|2193.54
#2016-11-10|2253.35
#2016-11-11|2320.66
#2016-11-14|2358.90
#2016-11-15|2352.80
#2016-11-16|2288.36
#2016-11-17|2310.01
#2016-11-18|2302.92
#2016-11-21|2313.32
#2016-11-22|2263.72
#2016-11-23|2310.54
#2016-11-24| .
#2016-11-25|2329.45
#2016-11-28|2240.57
#2016-11-29|2246.93
#2016-11-30|2179.42
#2016-12-01|2119.63
#2016-12-02|2153.95
#2016-12-05|2198.06
#2016-12-06|2233.78
#2016-12-07|2146.33
#2016-12-08|2172.52
#2016-12-09|2181.11
#2016-12-12|2130.77
#2016-12-13|2127.53
#2016-12-14|2111.05
#2016-12-15|2134.61
#2016-12-16|2141.48
#2016-12-19|2124.86
#2016-12-20|2143.99
#2016-12-21|2102.01
#2016-12-22|2046.83
#2016-12-23|2129.35
#2016-12-26| .
#2016-12-27|2105.12
#2016-12-28|2067.29
#2016-12-29|2058.21
#2016-12-30|2048.83
#2017-01-02| .
#2017-01-03|2064.06
#2017-01-04|2161.55
#2017-01-05|2159.76
#2017-01-06|2185.95
#2017-01-09|2216.42
#2017-01-10|2235.46
#2017-01-11|2164.76
#2017-01-12|2192.45
#2017-01-13|2208.41
#2017-01-16| .
#2017-01-17|2130.70
#2017-01-18|2152.32
#2017-01-19|2120.46
#2017-01-20|2111.30
#2017-01-23|2099.21
#2017-01-24|2108.59
#2017-01-25|2124.08
#2017-01-26|2108.66
#2017-01-27|2129.35
#2017-01-30|2076.44
#2017-01-31|2164.01
#2017-02-01|2173.56
#2017-02-02|2179.21
#2017-02-03|2220.95
#2017-02-06|2205.26
#2017-02-07|2183.66
#2017-02-08|2188.51
#2017-02-09|2247.25
#2017-02-10|2235.45
#2017-02-13|2231.04
#2017-02-14|2262.70
#2017-02-15|2296.40
#2017-02-16|2285.72
#2017-02-17|2316.50
#2017-02-20| .
#2017-02-21|2291.21
#2017-02-22|2249.85
#2017-02-23|2228.15
#2017-02-24|2234.70
#2017-02-27|2347.25
#2017-02-28|2306.59
#2017-03-01|2367.08
#2017-03-02|2348.68
#2017-03-03|2362.90
#2017-03-06|2343.48
#2017-03-07|2301.42
#2017-03-08|2333.37
#2017-03-09|2355.70
#2017-03-10|2376.66
#2017-03-13|2381.97
#2017-03-14|2348.28
#2017-03-15|2411.36
#2017-03-16|2389.89
#2017-03-17|2394.09
#2017-03-20|2414.80
#2017-03-21|2280.47
#2017-03-22|2310.00
#2017-03-23|2306.87
#2017-03-24|2329.19
#2017-03-27|2378.78
#2017-03-28|2361.10
#2017-03-29|2379.26
#2017-03-30|2361.93
#2017-03-31|2366.32
#2017-04-03|2331.55
#2017-04-04|2304.40
#2017-04-05|2246.51
#2017-04-06|2250.38
#2017-04-07|2251.53
#2017-04-10|2250.29
#2017-04-11|2235.34
#2017-04-12|2226.04
#2017-04-13|2256.74
#2017-04-14| .
#2017-04-17|2275.79
#2017-04-18|2248.27
#2017-04-19|2265.22
#2017-04-20|2287.12
#2017-04-21|2254.64
#2017-04-24|2297.72
#2017-04-25|2354.12
#2017-04-26|2368.02
#2017-04-27|2391.05
#2017-04-28|2381.68
#2017-05-01|2407.63
#2017-05-02|2365.14
#2017-05-03|2336.04
#2017-05-04|2340.25
#2017-05-05|2328.29
#2017-05-08|2272.89
#2017-05-09|2313.15
#2017-05-10|2333.27
#2017-05-11|2339.50
#2017-05-12|2366.41
#2017-05-15|2383.85
#2017-05-16|2388.82
#2017-05-17|2306.42
#2017-05-18|2355.72
#2017-05-19|2310.26
#2017-05-22|2324.44
#2017-05-23|2331.57
#2017-05-24|2359.61
#2017-05-25|2368.64
#2017-05-26|2331.16
#2017-05-29| .
#2017-05-30|2285.09
#2017-05-31|2287.54
#2017-06-01|2354.46
#2017-06-02|2407.19
#2017-06-05|2392.62
#2017-06-06|2397.91
#2017-06-07|2408.70
#2017-06-08|2440.60
#2017-06-09|2420.46
#2017-06-12|2403.70
#2017-06-13|2432.00
#2017-06-14|2440.45
#2017-06-15|2402.74
#2017-06-16|2415.83
#2017-06-19|2514.80
#2017-06-20|2539.46
#2017-06-21|2640.87
#2017-06-22|2674.32
#2017-06-23|2732.32
#2017-06-26|2726.08
#2017-06-27|2633.69
#2017-06-28|2711.17
#2017-06-29|2673.18
#2017-06-30|2652.93
#2017-07-03|2677.92
#2017-07-04| .
#2017-07-05|2717.12
#2017-07-06|2662.84
#2017-07-07|2686.60
#2017-07-10|2640.03
#2017-07-11|2679.67
#2017-07-12|2704.38
#2017-07-13|2711.62
#2017-07-14|2701.82
#2017-07-17|2688.80
#2017-07-18|2679.14
#2017-07-19|2694.14
#2017-07-20|2719.31
#2017-07-21|2731.49
#2017-07-24|2771.59
#2017-07-25|2736.95
#2017-07-26|2749.88
#2017-07-27|2684.72
#2017-07-28|2719.36
#2017-07-31|2663.26
#2017-08-01|2623.43
#2017-08-02|2629.50
#2017-08-03|2618.50
#2017-08-04|2655.50
#2017-08-07|2670.33
#2017-08-08|2677.10
#2017-08-09|2638.34
#2017-08-10|2551.29
#2017-08-11|2594.38
#2017-08-14|2643.01
#2017-08-15|2642.81
#2017-08-16|2639.43
#2017-08-17|2595.56
#2017-08-18|2588.73
#2017-08-21|2600.43
#2017-08-22|2667.17
#2017-08-23|2669.42
#2017-08-24|2729.27
#2017-08-25|2706.55
#2017-08-28|2832.68
#2017-08-29|2857.93
#2017-08-30|2865.56
#2017-08-31|2944.34
#2017-09-01|2957.47
#2017-09-04| .
#2017-09-05|2948.53
#2017-09-06|2956.18
#2017-09-07|2993.35
#2017-09-08|2976.75
#2017-09-11|2985.71
#2017-09-12|2956.19
#2017-09-13|2970.18
#2017-09-14|2973.20
#2017-09-15|2992.46
#2017-09-18|3022.26
#2017-09-19|3015.31
#2017-09-20|3024.13
#2017-09-21|2987.49
#2017-09-22|2951.49
#2017-09-25|2966.41
#2017-09-26|2905.14
#2017-09-27|2971.65
#2017-09-28|3001.44
#2017-09-29|3017.02
#2017-10-02|3081.70
#2017-10-03|3067.40
#2017-10-04|3092.00
#2017-10-05|3082.89
#2017-10-06|3061.07
#2017-10-09|3044.16
#2017-10-10|3061.55
#2017-10-11|3069.34
#2017-10-12|3058.05
#2017-10-13|3019.35
#2017-10-16|3012.56
#2017-10-17|3002.70
#2017-10-18|2995.84
#2017-10-19|2982.40
#2017-10-20|2982.85
#2017-10-23|2945.36
#2017-10-24|2910.18
#2017-10-25|2886.40
#2017-10-26|2859.18
#2017-10-27|2935.06
#2017-10-30|2945.39
#2017-10-31|2945.94
#2017-11-01|2897.48
#2017-11-02|2943.21
#2017-11-03|2999.24
#2017-11-06|2991.95
#2017-11-07|2908.65
#2017-11-08|2882.59
#2017-11-09|2826.35
#2017-11-10|2843.33
#2017-11-13|2799.94
#2017-11-14|2743.60
#2017-11-15|2758.22
#2017-11-16|2818.08
#2017-11-17|2822.43
#2017-11-20|2810.79
#2017-11-21|2825.19
#2017-11-22|2847.08
#2017-11-23| .
#2017-11-24|2869.50
#2017-11-27|2836.28
#2017-11-28|2838.93
#2017-11-29|2817.06
#2017-11-30|2883.90
#2017-12-01|2872.83
#2017-12-04|2796.88
#2017-12-05|2775.57
#2017-12-06|2754.43
#2017-12-07|2819.10
#2017-12-08|2872.01
#2017-12-11|2797.61
#2017-12-12|2754.15
#2017-12-13|2811.67
#2017-12-14|2763.60
#2017-12-15|2776.89
#2017-12-18|2795.33
#2017-12-19|2797.12
#2017-12-20|2819.02
#2017-12-21|2857.30
#2017-12-22|2915.96
#2017-12-25| .
#2017-12-26|2930.89
#2017-12-27|2944.43
#2017-12-28|2964.56
#2017-12-29|2912.58
#2018-01-01| .
#2018-01-02|3006.79
#2018-01-03|3038.47
#2018-01-04|3016.06
#2018-01-05|3007.02
#2018-01-08|2956.16
#2018-01-09|3014.94
#2018-01-10|3066.42
#2018-01-11|3102.09
#2018-01-12|3117.58
#2018-01-15| .
#2018-01-16|3019.67
#2018-01-17|3117.28
#2018-01-18|3117.49
#2018-01-19|3166.63
#2018-01-22|3324.14
#2018-01-23|3377.63
#2018-01-24|3329.73
#2018-01-25|3384.80
#2018-01-26|3399.48
#2018-01-29|3441.13
#2018-01-30|3381.76
#2018-01-31|3319.20
#2018-02-01|3320.90
#2018-02-02|3243.46
#2018-02-05|3134.41
#2018-02-06|3215.64
#2018-02-07|3259.73
#2018-02-08|3107.13
#2018-02-09|3112.64
#2018-02-12|3176.78
#2018-02-13|3208.80
#2018-02-14|3282.80
#2018-02-15|3308.73
#2018-02-16|3309.76
#2018-02-19| .
#2018-02-20|3247.09
#2018-02-21|3277.71
#2018-02-22|3279.17
#2018-02-23|3324.48
#2018-02-26|3364.14
#2018-02-27|3322.14
#2018-02-28|3301.37
#2018-03-01|3294.20
#2018-03-02|3410.73
#2018-03-05|3436.05
#2018-03-06|3427.19
#2018-03-07|3479.79
#2018-03-08|3480.66
#2018-03-09|3544.24
#2018-03-12|3557.49
#2018-03-13|3508.19
#2018-03-14|3498.86
#2018-03-15|3425.61
#2018-03-16|3416.37
#2018-03-19|3360.31
#2018-03-20|3376.27
#2018-03-21|3412.83
#2018-03-22|3330.65
#2018-03-23|3268.20
#2018-03-26|3337.54
#2018-03-27|3184.10
#2018-03-28|3154.57
#2018-03-29|3182.78
#2018-03-30| .
#2018-04-02|3051.34
#2018-04-03|3076.21
#2018-04-04|3179.47
#2018-04-05|3110.04
#2018-04-06|3025.17
#2018-04-09|3061.47
#2018-04-10|3183.27
#2018-04-11|3220.74
#2018-04-12|3271.32
#2018-04-13|3231.57
#2018-04-16|3213.77
#2018-04-17|3288.74
#2018-04-18|3271.95
#2018-04-19|3215.58
#2018-04-20|3207.72
#2018-04-23|3177.26
#2018-04-24|3130.04
#2018-04-25|3113.74
#2018-04-26|3168.29
#2018-04-27|3186.39
#2018-04-30|3133.02
#2018-05-01|3172.57
#2018-05-02|3197.67
#2018-05-03|3143.75
#2018-05-04|3187.09
#2018-05-07|3240.07
#2018-05-08|3226.25
#2018-05-09|3293.85
#2018-05-10|3258.75
#2018-05-11|3326.44
#2018-05-14|3376.24
#2018-05-15|3366.30
#2018-05-16|3416.37
#2018-05-17|3444.04
#2018-05-18|3446.83
#2018-05-21|3395.77
#2018-05-22|3406.40
#2018-05-23|3434.33
#2018-05-24|3442.89
#2018-05-25|3445.91
#2018-05-28| .
#2018-05-29|3426.35
#2018-05-30|3470.67
#2018-05-31|3472.66
#2018-06-01|3509.66
#2018-06-04|3495.48
#2018-06-05|3532.81
#2018-06-06|3560.08
#2018-06-07|3511.62
#2018-06-08|3523.37
#2018-06-11|3500.06
#2018-06-12|3530.58
#2018-06-13|3534.27
#2018-06-14|3552.99
#2018-06-15|3542.52
#2018-06-18|3574.09
#2018-06-19|3592.15
#2018-06-20|3664.42
#2018-06-21|3573.71
#2018-06-22|3592.63
#2018-06-25|3495.46
#2018-06-26|3522.26
#2018-06-27|3387.67
#2018-06-28|3388.76
#2018-06-29|3421.27
#2018-07-02|3474.83
#2018-07-03|3502.49
#2018-07-04| .
#2018-07-05|3529.24
#2018-07-06|3610.07
#2018-07-09|3601.65
#2018-07-10|3572.98
#2018-07-11|3582.51
#2018-07-12|3625.14
#2018-07-13|3606.55
#2018-07-16|3549.14
#2018-07-17|3602.25
#2018-07-18|3599.05
#2018-07-19|3622.24
#2018-07-20|3614.22
#2018-07-23|3622.71
#2018-07-24|3527.10
#2018-07-25|3535.74
#2018-07-26|3524.01
#2018-07-27|3393.24
#2018-07-30|3341.36
#2018-07-31|3437.42
#2018-08-01|3453.81
#2018-08-02|3471.36
#2018-08-03|3395.09
#2018-08-06|3424.76
#2018-08-07|3440.74
#2018-08-08|3425.84
#2018-08-09|3422.72
#2018-08-10|3423.17
#2018-08-13|3398.12
#2018-08-14|3403.90
#2018-08-15|3331.27
#2018-08-16|3372.20
#2018-08-17|3372.27
#2018-08-20|3355.56
#2018-08-21|3423.97
#2018-08-22|3487.13
#2018-08-23|3472.94
#2018-08-24|3489.51
#2018-08-27|3544.87
#2018-08-28|3579.13
#2018-08-29|3621.28
#2018-08-30|3659.27
#2018-08-31|3696.34
#2018-09-03| .
#2018-09-04|3682.35
#2018-09-05|3638.39
#2018-09-06|3540.86
#2018-09-07|3534.55
#2018-09-10|3555.80
#2018-09-11|3566.81
#2018-09-12|3551.66
#2018-09-13|3550.25
#2018-09-14|3546.91
#2018-09-17|3478.74
#2018-09-18|3562.28
#2018-09-19|3569.64
#2018-09-20|3631.15
#2018-09-21|3570.40
#2018-09-24|3617.07
#2018-09-25|3620.35
#2018-09-26|3583.88
#2018-09-27|3568.31
#2018-09-28|3575.20
#2018-10-01|3487.75
#2018-10-02|3411.14
#2018-10-03|3473.48
#2018-10-04|3334.66
#2018-10-05|3291.99
#2018-10-08|3231.19
#2018-10-09|3195.92
#2018-10-10|3077.59
#2018-10-11|3051.11
#2018-10-12|3105.61
#2018-10-15|3079.33
#2018-10-16|3245.68
#2018-10-17|3229.86
#2018-10-18|3181.02
#2018-10-19|3097.79
#2018-10-22|3028.60
#2018-10-23|3018.43
#2018-10-24|2817.68
#2018-10-25|2924.63
#2018-10-26|2914.99
#2018-10-29|2823.90
#2018-10-30|2853.56
#2018-10-31|2901.00
#2018-11-01|3061.17
#2018-11-02|3066.61
#2018-11-05|3038.94
#2018-11-06|3034.24
#2018-11-07|3124.99
#2018-11-08|3103.20
#2018-11-09|2979.65
#2018-11-12|2867.80
#2018-11-13|2863.21
#2018-11-14|2774.47
#2018-11-15|2885.50
#2018-11-16|2947.70
#2018-11-19|2842.58
#2018-11-20|2825.26
#2018-11-21|2895.94
#2018-11-22| .
#2018-11-23|2910.07
#2018-11-26|2945.61
#2018-11-27|2860.52
#2018-11-28|2981.04
#2018-11-29|2963.57
#2018-11-30|2995.98
#2018-12-03|3102.21
#2018-12-04|2962.55
#2018-12-05| .
#2018-12-06|2973.44
#2018-12-07|2906.80
#2018-12-10|2941.56
#2018-12-11|2921.78
#2018-12-12|2971.47
#2018-12-13|2894.32
#2018-12-14|2850.70
#2018-12-17|2755.41
#2018-12-18|2694.50
#2018-12-19|2614.52
#2018-12-20|2516.06
#2018-12-21|2400.74
#2018-12-24|2400.06
#2018-12-25| .
#2018-12-26|2566.64
#2018-12-27|2544.62
#2018-12-28|2580.79
#2018-12-31|2634.26
#2019-01-01| .
#2019-01-02|2681.37
#2019-01-03|2604.12
#2019-01-04|2745.69
#2019-01-07|2876.91
#2019-01-08|2904.70
#2019-01-09|2932.11
#2019-01-10|2967.63
#2019-01-11|2966.50
#2019-01-14|2892.13
#2019-01-15|2950.71
#2019-01-16|2935.44
#2019-01-17|2948.62
#2019-01-18|2964.14
#2019-01-21| .
#2019-01-22|2875.30
#2019-01-23|2836.94
#2019-01-24|2859.90
#2019-01-25|2929.87
#2019-01-28|2832.32
#2019-01-29|2830.11
#2019-01-30|2915.78
#2019-01-31|2962.62
#2019-02-01|2978.93
#2019-02-04|3010.66
#2019-02-05|3014.94
#2019-02-06|3031.81
#2019-02-07|2952.96
#2019-02-08|2993.76
#2019-02-11|3012.22
#2019-02-12|3062.73
#2019-02-13|3060.66
#2019-02-14|3066.60
#2019-02-15|3142.64
#2019-02-18| .
#2019-02-19|3121.22
#2019-02-20|3109.75
#2019-02-21|3072.34
#2019-02-22|3129.59
#2019-02-25|3236.77
#2019-02-26|3204.24
#2019-02-27|3240.77
#2019-02-28|3199.73
#2019-03-01|3299.45
#2019-03-04|3276.77
#2019-03-05|3250.60
#2019-03-06|3099.92
#2019-03-07|3114.06
#2019-03-08|3115.63
#2019-03-11|3202.39
#2019-03-12|3236.88
#2019-03-13|3274.51
#2019-03-14|3247.66
#2019-03-15|3265.84
#2019-03-18|3313.23
#2019-03-19|3310.86
#2019-03-20|3278.63
#2019-03-21|3348.20
#2019-03-22|3181.92
#2019-03-25|3194.75
#2019-03-26|3241.56
#2019-03-27|3178.83
#2019-03-28|3236.40
#2019-03-29|3287.25
#2019-04-01|3270.32
#2019-04-02|3325.86
#2019-04-03|3372.44
#2019-04-04|3359.37
#2019-04-05|3426.76
#2019-04-08|3390.19
#2019-04-09|3314.02
#2019-04-10|3357.02
#2019-04-11|3299.60
#2019-04-12|3268.81
#2019-04-15|3237.46
#2019-04-16|3241.44
#2019-04-17|3098.63
#2019-04-18|3103.82
#2019-04-19| .
#2019-04-22|3111.48
#2019-04-23|3197.30
#2019-04-24|3157.94
#2019-04-25|3183.49
#2019-04-26|3220.11
#2019-04-29|3208.09
#2019-04-30|3133.30
#2019-05-01|3072.01
#2019-05-02|3116.05
#2019-05-03|3188.74
#2019-05-06|3246.60
#2019-05-07|3133.25
#2019-05-08|3128.73
#2019-05-09|3118.44
#2019-05-10|3132.96
#2019-05-13|2992.27
#2019-05-14|3053.56
#2019-05-15|3080.31
#2019-05-16|3123.03
#2019-05-17|3075.03
#2019-05-20|3023.23
#2019-05-21|3098.71
#2019-05-22|3064.74
#2019-05-23|3018.10
#2019-05-24|3056.45
#2019-05-27| .
#2019-05-28|3033.64
#2019-05-29|3008.19
#2019-05-30|2982.05
#2019-05-31|2912.72
#2019-06-03|2941.75
#2019-06-04|3013.21
#2019-06-05|3001.96
#2019-06-06|2945.12
#2019-06-07|3023.11
#2019-06-10|2998.64
#2019-06-11|2932.61
#2019-06-12|2966.23
#2019-06-13|3008.97
#2019-06-14|2943.42
#2019-06-17|3073.03
#2019-06-18|3121.65
#2019-06-19|3129.11
#2019-06-20|3125.16
#2019-06-21|3132.70
#2019-06-24|3049.31
#2019-06-25|3059.04
#2019-06-26|3027.39
#2019-06-27|3130.45
#2019-06-28|3206.43
#2019-07-01|3222.17
#2019-07-02|3187.46
#2019-07-03|3244.86
#2019-07-04| .
#2019-07-05|3189.95
#2019-07-08|3132.49
#2019-07-09|3168.10
#2019-07-10|3172.65
#2019-07-11|3126.42
#2019-07-12|3137.79
#2019-07-15|3144.70
#2019-07-16|3127.05
#2019-07-17|3117.27
#2019-07-18|3163.23
#2019-07-19|3116.98
#2019-07-22|3148.22
#2019-07-23|3102.90
#2019-07-24|3146.86
#2019-07-25|3071.25
#2019-07-26|3144.20
#2019-07-29|3121.19
#2019-07-30|3171.77
#2019-07-31|3126.09
#2019-08-01|3132.31
#2019-08-02|3051.51
#2019-08-05|2944.58
#2019-08-06|3017.77
#2019-08-07|3007.16
#2019-08-08|3062.96
#2019-08-09|3032.25
#2019-08-12|2982.21
#2019-08-13|3034.81
#2019-08-14|2952.43
#2019-08-15|2914.65
#2019-08-16|3004.25
#2019-08-19|3043.19
#2019-08-20|3009.35
#2019-08-21|3040.31
#2019-08-22|2963.91
#2019-08-23|2865.75
#2019-08-26|2905.28
#2019-08-27|2842.33
#2019-08-28|2899.46
#2019-08-29|2946.42
#2019-08-30|2919.36
#2019-09-02| .
#2019-09-03|2847.71
#2019-09-04|2873.43
#2019-09-05|2920.20
#2019-09-06|2896.05
#2019-09-09|2916.34
#2019-09-10|3006.65
#2019-09-11|3092.77
#2019-09-12|3047.46
#2019-09-13|3044.32
#2019-09-16|3082.75
#2019-09-17|3069.60
#2019-09-18|3042.16
#2019-09-19|3029.38
#2019-09-20|3041.80
#2019-09-23|3018.80
#2019-09-24|2929.87
#2019-09-25|2911.83
#2019-09-26|2799.71
#2019-09-27|2756.06
#2019-09-30|2731.00
#2019-10-01|2656.94
#2019-10-02|2686.48
#2019-10-03|2733.62
#2019-10-04|2740.77
#2019-10-07|2725.02
#2019-10-08|2653.10
#2019-10-09|2628.91
#2019-10-10|2681.07
#2019-10-11|2726.40
#2019-10-14|2704.38
#2019-10-15|2810.43
#2019-10-16|2831.19
#2019-10-17|2873.04
#2019-10-18|2841.47
#2019-10-21|2898.56
#2019-10-22|2915.70
#2019-10-23|2893.83
#2019-10-24|2878.57
#2019-10-25|2928.63
#2019-10-28|2978.41
#2019-10-29|2972.59
#2019-10-30|2973.73
#2019-10-31|2968.25
#2019-11-01|3064.05
#2019-11-04|3037.99
#2019-11-05|3081.46
#2019-11-06|2999.99
#2019-11-07|3024.37
#2019-11-08|3076.98
#2019-11-11|3048.99
#2019-11-12|3035.62
#2019-11-13|3051.93
#2019-11-14|3044.04
#2019-11-15|3071.78
#2019-11-18|3080.15
#2019-11-19|3182.12
#2019-11-20|3205.63
#2019-11-21|3196.33
#2019-11-22|3218.08
#2019-11-25|3332.84
#2019-11-26|3374.38
#2019-11-27|3419.83
#2019-11-28|3419.83
#2019-11-29|3441.42
#2019-12-02|3404.62
#2019-12-03|3476.53
#2019-12-04|3530.57
#2019-12-05|3498.16
#2019-12-06|3562.58
#2019-12-09|3606.43
#2019-12-10|3661.02
#2019-12-11|3620.52
#2019-12-12|3657.38
#2019-12-13|3658.43
#2019-12-16|3707.74
#2019-12-17|3733.59
#2019-12-18|3708.02
#2019-12-19|3740.98
#2019-12-20|3764.44
#2019-12-23|3847.62
#2019-12-24|3902.72
#2019-12-25| .
#2019-12-26|3886.15
#2019-12-27|3810.00
#2019-12-30|3748.77
#2019-12-31|3765.82
#2020-01-01| .
#2020-01-02|3725.61
#2020-01-03|3670.03
#2020-01-06|3692.68
#2020-01-07|3723.08
#2020-01-08|3766.75
#2020-01-09|3785.78
#2020-01-10|3749.36
#2020-01-13|3683.29
#2020-01-14|3788.85
#2020-01-15|3822.92
#2020-01-16|3868.35
#2020-01-17|3846.83
#2020-01-20| .
#2020-01-21|3787.44
#2020-01-22|3776.06
#2020-01-23|3754.74
#2020-01-24|3652.41
#2020-01-27|3635.27
#2020-01-28|3701.25
#2020-01-29|3691.15
#2020-01-30|3650.64
#2020-01-31|3624.36
#2020-02-03|3742.81
#2020-02-04|3834.12
#2020-02-05|3884.73
#2020-02-06|3889.86
#2020-02-07|3836.21
#2020-02-10|3910.03
#2020-02-11|3890.14
#2020-02-12|3924.55
#2020-02-13|3892.26
#2020-02-14|3890.01
#2020-02-17| .
#2020-02-18|3915.86
#2020-02-19|3946.62
#2020-02-20|3930.45
#2020-02-21|3890.21
#2020-02-24|3741.98
#2020-02-25|3632.03
#2020-02-26|3635.60
#2020-02-27|3482.59
#2020-02-28|3558.43
#2020-03-02|3736.94
#2020-03-03|3649.35
#2020-03-04|3816.16
#2020-03-05|3755.40
#2020-03-06|3654.16
#2020-03-09|3341.20
#2020-03-10|3406.22
#2020-03-11|3150.69
#2020-03-12|2803.30
#2020-03-13|2971.81
#2020-03-16|2482.78
#2020-03-17|2646.95
#2020-03-18|2486.40
#2020-03-19|2700.18
#2020-03-20|2683.46
#2020-03-23|2691.09
#2020-03-24|2911.95
#2020-03-25|2934.79
#2020-03-26|3069.49
#2020-03-27|2958.94
#2020-03-30|3048.86
#2020-03-31|3013.27
#2020-04-01|2799.31
#2020-04-02|2882.73
#2020-04-03|2826.38
#2020-04-06|3079.67
#2020-04-07|3006.17
#2020-04-08|3142.14
#2020-04-09|3229.64
#2020-04-10|3229.64
#2020-04-13|3229.06
#2020-04-14|3373.43
#2020-04-15|3257.65
#2020-04-16|3309.82
#2020-04-17|3468.13
#2020-04-20|3572.64
#2020-04-21|3470.96
#2020-04-22|3545.32
#2020-04-23|3565.42
#2020-04-24|3698.63
#2020-04-27|3787.62
#2020-04-28|3718.58
#2020-04-29|3795.04
#2020-04-30|3659.92
#2020-05-01|3517.78
#2020-05-04|3691.83
#2020-05-05|3804.58
#2020-05-06|3839.65
#2020-05-07|3838.88
#2020-05-08|3903.81
#2020-05-11|4130.33
#2020-05-12|4074.04
#2020-05-13|3952.40
#2020-05-14|3943.77
#2020-05-15|4114.35
#2020-05-18|4245.35
#2020-05-19|4140.47
#2020-05-20|4296.70
#2020-05-21|4289.53
#2020-05-22|4342.73
#2020-05-25|4342.73
#2020-05-26|4283.13
#2020-05-27|4273.43
#2020-05-28|4170.14
#2020-05-29|4198.47
#2020-06-01|4244.27
#2020-06-02|4299.83
#2020-06-03|4204.67
#2020-06-04|4123.81
#2020-06-05|4146.39
#2020-06-08|4232.85
#2020-06-09|4240.19
#2020-06-10|4250.55
#2020-06-11|3981.81
#2020-06-12|4058.89
#2020-06-15|4224.43
#2020-06-16|4296.88
#2020-06-17|4285.65
#2020-06-18|4349.26
#2020-06-19|4389.31
#2020-06-22|4510.14
#2020-06-23|4588.51
#2020-06-24|4489.27
#2020-06-25|4598.80
#2020-06-26|4415.07
#2020-06-29|4400.86
#2020-06-30|4472.88
#2020-07-01|4483.18
#2020-07-02|4507.79
#2020-07-03| .
#2020-07-06|4521.81
#2020-07-07|4620.70
#2020-07-08|4702.55
#2020-07-09|4652.20
#2020-07-10|4583.43
#2020-07-13|4441.15
#2020-07-14|4557.59
#2020-07-15|4667.64
#2020-07-16|4596.46
#2020-07-17|4710.09
#2020-07-20|4780.00
#2020-07-21|4679.09
#2020-07-22|4646.75
#2020-07-23|4536.75
#2020-07-24|4418.45
#2020-07-27|4547.14
#2020-07-28|4442.24
#2020-07-29|4391.12
#2020-07-30|4458.01
#2020-07-31|4361.43
#2020-08-03|4580.18
#2020-08-04|4577.56
#2020-08-05|4660.18
#2020-08-06|4621.15
#2020-08-07|4650.26
#2020-08-10|4688.53
#2020-08-11|4488.64
#2020-08-12|4490.19
#2020-08-13|4574.39
#2020-08-14|4525.17
#2020-08-17|4670.42
#2020-08-18|4634.04
#2020-08-19|4682.87
#2020-08-20|4684.33
#2020-08-21|4628.33
#2020-08-24|4487.14
#2020-08-25|4547.80
#2020-08-26|4495.55
#2020-08-27|4428.02
#2020-08-28|4492.16
#2020-08-31|4588.34
#2020-09-01|4515.30
#2020-09-02|4521.70
#2020-09-03|4313.32
#2020-09-04|4244.20
#2020-09-07| .
#2020-09-08|4209.23
#2020-09-09|4348.66
#2020-09-10|4285.09
#2020-09-11|4272.52
#2020-09-14|4753.68
#2020-09-15|4805.35
#2020-09-16|4904.43
#2020-09-17|4882.43
#2020-09-18|4936.14
#2020-09-21|4719.80
#2020-09-22|4729.80
#2020-09-23|4543.24
#2020-09-24|4483.24
#2020-09-25|4607.25
#2020-09-28|4608.29
#2020-09-29|4650.16
#2020-09-30|4644.30
#2020-10-01|4711.47
#2020-10-02|4616.06
#2020-10-05|4863.40
#2020-10-06|4846.13
#2020-10-07|5011.02
#2020-10-08|5041.08
#2020-10-09|5113.31
#2020-10-12|5110.15
#2020-10-13|5179.56
#2020-10-14|5064.00
#2020-10-15|5104.82
#2020-10-16|5140.40
#2020-10-19|5047.45
#2020-10-20|4969.05
#2020-10-21|4846.51
#2020-10-22|4993.58
#2020-10-23|5025.54
#2020-10-26|4938.67
#2020-10-27|4998.14
#2020-10-28|4842.29
#2020-10-29|4868.31
#2020-10-30|4737.47
#2020-11-02|4764.00
#2020-11-03|4917.75
#2020-11-04|5166.38
#2020-11-05|5213.63
#2020-11-06|5098.54
#2020-11-09|5151.70
#2020-11-10|5225.36
#2020-11-11|5315.11
#2020-11-12|5333.39
#2020-11-13|5384.90
#2020-11-16|5393.16
#2020-11-17|5437.42
#2020-11-18|5344.32
#2020-11-19|5389.10
#2020-11-20|5445.07
#2020-11-23|5460.78
#2020-11-24|5444.51
#2020-11-25|5483.44
#2020-11-26|5483.44
#2020-11-27|5661.27
#2020-11-30|5665.71
#2020-12-01|5687.40
#2020-12-02|5665.92
#2020-12-03|5688.51
#2020-12-04|5812.15
#2020-12-07|5906.79
#2020-12-08|6084.68
#2020-12-09|5959.47
#2020-12-10|6188.99
#2020-12-11|6161.27
#2020-12-14|6304.40
#2020-12-15|6331.94
#2020-12-16|6269.78
#2020-12-17|6316.77
#2020-12-18|6323.76
#2020-12-21|6494.04
#2020-12-22|6642.73
#2020-12-23|6622.03
#2020-12-24|6557.84
#2020-12-25|6557.84
#2020-12-28|6439.07
#2020-12-29|6219.23
#2020-12-30|6332.27
#2020-12-31|6188.28
#2021-01-01|6188.28
#2021-01-04|6132.86
#2021-01-05|6141.06
#2021-01-06|6263.09
#2021-01-07|6551.70
#2021-01-08|6619.06
#2021-01-11|6506.12
#2021-01-12|6558.52
#2021-01-13|6543.10
#2021-01-14|6801.60
#2021-01-15|6704.35
#2021-01-18|6704.35
#2021-01-19|6835.25
#2021-01-20|6777.19
#2021-01-21|6595.01
#2021-01-22|6719.65
#2021-01-25|6792.75
#2021-01-26|6535.38
#2021-01-27|6353.19
#2021-01-28|6422.60
#2021-01-29|6403.95
#2021-02-01|6656.97
#2021-02-02|6876.72
#2021-02-03|6845.41
#2021-02-04|6962.42
#2021-02-05|7094.97
#2021-02-08|7401.81
#2021-02-09|7344.35
#2021-02-10|7220.80
#2021-02-11|7128.39
#2021-02-12|7092.19
#2021-02-15|7092.19
#2021-02-16|6940.61
#2021-02-17|6915.50
#2021-02-18|6747.53
#2021-02-19|6919.41
#2021-02-22|6656.97
#2021-02-23|6473.71
#2021-02-24|6602.83
#2021-02-25|6283.72
#2021-02-26|6345.96
#2021-03-01|6537.55
#2021-03-02|6363.77
#2021-03-03|6088.46
#2021-03-04|5835.89
#2021-03-05|5951.61
#2021-03-08|5773.75
#2021-03-09|6144.39
#2021-03-10|6163.85
#2021-03-11|6451.83
#2021-03-12|6416.29
#2021-03-15|6444.64
#2021-03-16|6325.10
#2021-03-17|6418.60
#2021-03-18|6066.33
#2021-03-19|6255.30
#2021-03-22|6285.10
#2021-03-23|5920.89
#2021-03-24|5607.60
#2021-03-25|5774.47
#2021-03-26|5683.04
#2021-03-29|5482.07
#2021-03-30|5549.47
#2021-03-31|5786.03
#2021-04-01|5872.52
#2021-04-02|5872.52
#2021-04-05|5955.06
#2021-04-06|5814.40
#2021-04-07|5657.34
#2021-04-08|5701.61
#2021-04-09|5576.64
#2021-04-12|5424.05
#2021-04-13|5484.89
#2021-04-14|5610.77
#2021-04-15|5662.85
#2021-04-16|5529.91
#2021-04-19|5410.20
#2021-04-20|5395.29
#2021-04-21|5594.20
#2021-04-22|5682.52
#2021-04-23|5669.55
#2021-04-26|5893.54
#2021-04-27|5887.96
#2021-04-28|5920.21
#2021-04-29|5837.35
#2021-04-30|5776.63
#2021-05-03|5724.28
#2021-05-04|5458.63
#2021-05-05|5382.98
#2021-05-06|5282.71
#2021-05-07|5347.82
#2021-05-10|5134.59
#2021-05-11|5223.41
#2021-05-12|5143.20
#2021-05-13|5052.57
#2021-05-14|5222.12
#2021-05-17|5234.43
#2021-05-18|5295.95
#2021-05-19|5236.90
#2021-05-20|5334.55
#2021-05-21|5321.30
#2021-05-24|5272.13
#2021-05-25|5226.02
#2021-05-26|5352.81
#2021-05-27|5453.32
#2021-05-28|5426.99
#2021-05-31|5426.99
#2021-06-01|5410.53
#2021-06-02|5408.88
#2021-06-03|5388.15
#2021-06-04|5386.57
#2021-06-07|5614.57
#2021-06-08|5653.24
#2021-06-09|5674.03
#2021-06-10|5733.12
#2021-06-11|5752.94
#2021-06-14|5838.14
#2021-06-15|5713.92
#2021-06-16|5727.97
#2021-06-17|5737.88
#2021-06-18|5710.86
#2021-06-21|5776.86
#2021-06-22|5694.21
#2021-06-23|5746.86
#2021-06-24|5867.63
#2021-06-25|5923.27
#2021-06-28|5949.44
#2021-06-29|5853.37
#2021-06-30|5858.38
#2021-07-01|6013.17
#2021-07-02|5930.56
#2021-07-05|5930.56
#2021-07-06|5807.58
#2021-07-07|5717.14
#2021-07-08|5775.08
#2021-07-09|5848.39
#2021-07-12|5779.19
#2021-07-13|5668.80
#2021-07-14|5493.71
#2021-07-15|5434.34
#2021-07-16|5403.87
#2021-07-19|5415.59
#2021-07-20|5574.00
#2021-07-21|5671.43
#2021-07-22|5567.76
#2021-07-23|5496.16
#2021-07-26|5396.08
#2021-07-27|5332.44
#2021-07-28|5539.05
#2021-07-29|5404.84
#2021-07-30|5279.66
#2021-08-02|5317.02
#2021-08-03|5341.85
#2021-08-04|5335.87
#2021-08-05|5558.24
#2021-08-06|5475.63
#2021-08-09|5427.39
#2021-08-10|5338.16
#2021-08-11|5314.97
#2021-08-12|5366.57
#2021-08-13|5282.34
#2021-08-16|5145.75
#2021-08-17|5191.78
#2021-08-18|5107.09
#2021-08-19|4978.08
#2021-08-20|5133.65
#2021-08-23|5400.39
#2021-08-24|5402.67
#2021-08-25|5409.57
#2021-08-26|5356.14
#2021-08-27|5506.98
#2021-08-30|5476.42
#2021-08-31|5563.65
#2021-09-01|5661.39
#2021-09-02|5744.76
#2021-09-03|5622.36
#2021-09-06|5622.36
#2021-09-07|5574.39
#2021-09-08|5508.07
#2021-09-09|5530.72
#2021-09-10|5461.62
#2021-09-13|5437.01
#2021-09-14|5337.25
#2021-09-15|5385.52
#2021-09-16|5407.01
#2021-09-17|5505.17
#2021-09-20|5298.40
#2021-09-21|5385.37
#2021-09-22|5387.79
#2021-09-23|5506.17
#2021-09-24|5386.28
#2021-09-27|5481.46
#2021-09-28|5304.38
#2021-09-29|5178.04
#2021-09-30|5197.64
#2021-10-01|5221.74
#2021-10-04|5098.00
#2021-10-05|5093.44
#2021-10-06|5020.15
#2021-10-07|5084.52
#2021-10-08|5026.27
#2021-10-11|5049.49
#2021-10-12|5099.24
#2021-10-13|5133.24
#2021-10-14|5204.76
#2021-10-15|5127.95
#2021-10-18|5013.14
#2021-10-19|5033.74
#2021-10-20|5020.74
#2021-10-21|5047.85
#2021-10-22|5044.74
#2021-10-25|5057.70
#2021-10-26|5062.98
#2021-10-27|4993.01
#2021-10-28|5145.70
#2021-10-29|5081.36
#2021-11-01|5288.61
#2021-11-02|5372.74
#2021-11-03|5486.03
#2021-11-04|5475.53
#2021-11-05|5403.31
#2021-11-08|5367.49
#2021-11-09|5283.76
#2021-11-10|5166.51
#2021-11-11|5192.79
#2021-11-12|5168.40
#2021-11-15|5038.11
#2021-11-16|5063.49
#2021-11-17|4967.95
#2021-11-18|4926.73
#2021-11-19|4907.86
#2021-11-22|4768.76
#2021-11-23|4722.26
#2021-11-24|4779.69
#2021-11-25|4779.69
#2021-11-26|4630.28
#2021-11-29|4567.55
#2021-11-30|4634.84
#2021-12-01|4439.19
#2021-12-02|4547.70
#2021-12-03|4321.42
#2021-12-06|4313.22
#2021-12-07|4568.72
#2021-12-08|4646.15
#2021-12-09|4433.95
#2021-12-10|4351.87
#2021-12-13|4411.51
#2021-12-14|4304.18
#2021-12-15|4476.35
#2021-12-16|4340.02
#2021-12-17|4529.78
#2021-12-20|4539.52
#2021-12-21|4582.93
#2021-12-22|4589.20
#2021-12-23|4694.06
#2021-12-24|4694.06
#2021-12-27|4603.48
#2021-12-28|4523.83
#2021-12-29|4484.32
#2021-12-30|4526.17
#2021-12-31|4484.83
#2022-01-03|4623.64
#2022-01-04|4439.97
#2022-01-05|4188.43
#2022-01-06|4172.18
#2022-01-07|4069.56
#2022-01-10|4056.48
#2022-01-11|4093.61
#2022-01-12|3956.76
#2022-01-13|3843.40
#2022-01-14|3933.18
#2022-01-17|3933.18
#2022-01-18|3681.12
#2022-01-19|3643.22
#2022-01-20|3562.16
#2022-01-21|3485.90
#2022-01-24|3582.96
#2022-01-25|3547.11
#2022-01-26|3472.11
#2022-01-27|3304.44
#2022-01-28|3421.53
#2022-01-31|3621.37
#2022-02-01|3690.43
#2022-02-02|3552.03
#2022-02-03|3447.90
#2022-02-04|3517.33
#2022-02-07|3628.01
#2022-02-08|3618.22
#2022-02-09|3788.10
#2022-02-10|3693.36
#2022-02-11|3636.32
#2022-02-14|3570.90
#2022-02-15|3733.35
#2022-02-16|3691.04
#2022-02-17|3540.05
#2022-02-18|3484.07
#2022-02-21|3484.07
#2022-02-22|3446.34
#2022-02-23|3274.83
#2022-02-24|3441.09
#2022-02-25|3479.72
#2022-02-28|3473.98
#2022-03-01|3449.18
#2022-03-02|3462.83
#2022-03-03|3346.55
#2022-03-04|3248.93
#2022-03-07|3244.32
#2022-03-08|3279.43
#2022-03-09|3485.50
#2022-03-10|3455.05
#2022-03-11|3341.84
#2022-03-14|3152.48
#2022-03-15|3197.34
#2022-03-16|3359.41
#2022-03-17|3504.90
#2022-03-18|3605.08
#2022-03-21|3453.06
#2022-03-22|3575.95
#2022-03-23|3486.08
#2022-03-24|3552.60
#2022-03-25|3463.03
#2022-03-28|3445.06
#2022-03-29|3617.25
#2022-03-30|3509.16
#2022-03-31|3490.54
#2022-04-01|3618.43
#2022-04-04|3723.66
#2022-04-05|3618.65
#2022-04-06|3608.67
#2022-04-07|3563.99
#2022-04-08|3453.64
#2022-04-11|3330.53
#2022-04-12|3319.69
#2022-04-13|3437.40
#2022-04-14|3338.41
#2022-04-15|3338.41
#2022-04-18|3169.84
#2022-04-19|3217.63
#2022-04-20|3211.04
#2022-04-21|3062.07
#2022-04-22|3012.60
#2022-04-25|3086.12
#2022-04-26|2892.96
#2022-04-27|2862.27
#2022-04-28|2867.54
#2022-04-29|2791.69
#2022-05-02|2907.16
#2022-05-03|2891.84
#2022-05-04|2944.84
#2022-05-05|2750.77
#2022-05-06|2608.89
#2022-05-09|2376.62
#2022-05-10|2482.60
#2022-05-11|2281.07
#2022-05-12|2362.08
#2022-05-13|2522.57
#2022-05-16|2518.93
#2022-05-17|2634.70
#2022-05-18|2487.86
#2022-05-19|2533.20
#2022-05-20|2571.30
#2022-05-23|2565.45
#2022-05-24|2457.81
#2022-05-25|2454.72
#2022-05-26|2484.04
#2022-05-27|2578.01
#2022-05-30|2578.01
#2022-05-31|2501.28
#2022-06-01|2446.04
#2022-06-02|2512.04
#2022-06-03|2619.58
#2022-06-06|2526.44
#2022-06-07|2655.34
#2022-06-08|2669.49
#2022-06-09|2568.04
#2022-06-10|2434.83
#2022-06-13|2297.74
#2022-06-14|2312.44
#2022-06-15|2401.25
#2022-06-16|2341.36
#2022-06-17|2481.39
#2022-06-20|2481.39
#2022-06-21|2559.78
#2022-06-22|2616.04
#2022-06-23|2778.23
#2022-06-24|2794.07
#2022-06-27|2790.93
#2022-06-28|2691.75
#2022-06-29|2721.30
#2022-06-30|2703.40
#2022-07-01|2766.15
#2022-07-04|2766.15
#2022-07-05|2929.44
#2022-07-06|2952.57
#2022-07-07|3058.64
#2022-07-08|3092.59
#2022-07-11|2948.57
#2022-07-12|2981.34
#2022-07-13|3042.90
#2022-07-14|2992.13
#2022-07-15|3013.48
#2022-07-18|2915.40
#2022-07-19|3051.12
#2022-07-20|3114.25
#2022-07-21|3104.12
#2022-07-22|2959.71
#2022-07-25|2948.97
#2022-07-26|2960.42
#2022-07-27|3035.38
#2022-07-28|2998.36
#2022-07-29|2950.59
#2022-08-01|2870.23
#2022-08-02|2948.16
#2022-08-03|3055.11
#2022-08-04|3240.33
#2022-08-05|3400.55
#2022-08-08|3449.86
#2022-08-09|3371.16
#2022-08-10|3533.61
#2022-08-11|3418.29
#2022-08-12|3546.89
#2022-08-15|3586.80
#2022-08-16|3492.60
#2022-08-17|3401.22
#2022-08-18|3381.20
#2022-08-19|3320.48
#2022-08-22|3264.61
#2022-08-23|3339.32
#2022-08-24|3418.64
#2022-08-25|3404.44
#2022-08-26|3239.34
#2022-08-29|3192.14
#2022-08-30|3136.74
#2022-08-31|3178.37
#2022-09-01|3256.94
#2022-09-02|3215.47
#2022-09-05|3215.47
#2022-09-06|3125.82
#2022-09-07|3269.54
#2022-09-08|3369.72
#2022-09-09|3381.39
#2022-09-12|3429.28
#2022-09-13|3279.59
#2022-09-14|3322.54
#2022-09-15|3325.57
#2022-09-16|3192.29
#2022-09-19|3154.40
#2022-09-20|3148.94
#2022-09-21|3030.86
#2022-09-22|2986.60
#2022-09-23|2916.43
#2022-09-26|2868.78
#2022-09-27|2950.92
#2022-09-28|3115.71
#2022-09-29|3020.75
#2022-09-30|3053.07
#2022-10-03|3064.19
#2022-10-04|3179.42
#2022-10-05|3159.66
#2022-10-06|3176.13
#2022-10-07|3028.58
#2022-10-10|2977.89
#2022-10-11|2997.39
#2022-10-12|3017.75
#2022-10-13|3067.99
#2022-10-14|2973.84
#2022-10-17|3069.65
#2022-10-18|3085.80
#2022-10-19|2916.42
#2022-10-20|2904.87
#2022-10-21|2983.30
#2022-10-24|2954.71
#2022-10-25|3040.91
#2022-10-26|3088.64
#2022-10-27|3041.29
#2022-10-28|3153.60
#2022-10-31|3099.75
#2022-11-01|3126.45
#2022-11-02|3032.03
#2022-11-03|3012.56
#2022-11-04|2976.31
#2022-11-07|2931.13
#2022-11-08|2964.27
#2022-11-09|2858.10
#2022-11-10|3093.96
#2022-11-11|3171.00
#2022-11-14|3144.46
#2022-11-15|3157.37
#2022-11-16|3048.70
#2022-11-17|2999.09
#2022-11-18|3012.79
#2022-11-21|2963.65
#2022-11-22|3008.57
#2022-11-23|3016.87
#2022-11-24|3016.87
#2022-11-25|3019.05
#2022-11-28|2958.15
#2022-11-29|2966.71
#2022-11-30|3091.98
#2022-12-01|3079.79
#2022-12-02|3174.61
#2022-12-05|3064.81
#2022-12-06|2944.95
#2022-12-07|2954.04
#2022-12-08|2981.84
#2022-12-09|2902.96
#2022-12-12|2976.94
#2022-12-13|3032.37
#2022-12-14|3043.40
#2022-12-15|2954.15
#2022-12-16|2960.62
#2022-12-19|2864.32
#2022-12-20|2911.81
#2022-12-21|2975.11
#2022-12-22|2983.71
#2022-12-23|2909.74
#2022-12-26|2909.74
#2022-12-27|2826.88
#2022-12-28|2840.96
#2022-12-29|2974.42
#2022-12-30|3006.93
#2023-01-02|3006.93
#2023-01-03|2940.90
#2023-01-04|2999.11
#2023-01-05|2967.69
#2023-01-06|2993.70
#2023-01-09|2961.10
#2023-01-10|3047.63
#2023-01-11|3073.73
#2023-01-12|3218.59
#2023-01-13|3237.52
#2023-01-16|3237.52
#2023-01-17|3214.94
#2023-01-18|3173.56
#2023-01-19|3130.43
#2023-01-20|3196.76
#2023-01-23|3215.94
#2023-01-24|3277.62
#2023-01-25|3282.35
#2023-01-26|3263.99
#2023-01-27|3299.59
#2023-01-30|3217.62
#2023-01-31|3293.19
#2023-02-01|3318.08
#2023-02-02|3393.98
#2023-02-03|3341.31
#2023-02-06|3316.71
#2023-02-07|3339.19
#2023-02-08|3221.96
#2023-02-09|3183.27
#2023-02-10|3164.70
#2023-02-13|3163.94
#2023-02-14|3173.42
#2023-02-15|3191.46
#2023-02-16|3143.38
#2023-02-17|3228.84
#2023-02-20|3228.84
#2023-02-21|3069.66
#2023-02-22|3094.36
#2023-02-23|3086.21
#2023-02-24|2995.64
#2023-02-27|3018.24
#2023-02-28|3053.86
#2023-03-01|3082.11
#2023-03-02|3058.29
#2023-03-03|3107.49
#2023-03-06|3045.36
#2023-03-07|3042.90
#2023-03-08|3027.43
#2023-03-09|2909.16
#2023-03-10|2773.22
#2023-03-13|2879.14
#2023-03-14|2928.81
#2023-03-15|2899.10
#2023-03-16|2911.98
#2023-03-17|2859.05
#2023-03-20|2850.32
#2023-03-21|2849.58
#2023-03-22|2736.81
#2023-03-23|2752.81
#2023-03-24|2755.37
#2023-03-27|2780.88
#2023-03-28|2763.68
#2023-03-29|2840.39
#2023-03-30|2780.02
#2023-03-31|2836.52
#2023-04-03|2867.33
#2023-04-04|2799.21
#2023-04-05|2769.80
#2023-04-06|2820.85
#2023-04-07|2820.85
#2023-04-10|2808.00
#2023-04-11|2838.27
#2023-04-12|2801.45
#2023-04-13|2933.53
#2023-04-14|2881.22
#2023-04-17|3005.59
#2023-04-18|2988.85
#2023-04-19|3032.90
#2023-04-20|2980.13
#2023-04-21|3046.94
#2023-04-24|3010.48
#2023-04-25|2949.96
#2023-04-26|2938.10
#2023-04-27|2927.74
#2023-04-28|2987.61
#2023-05-01|3071.14
#2023-05-02|2989.93
#2023-05-03|3128.75
#2023-05-04|3151.01
#2023-05-05|3222.85
#2023-05-08|3214.91
#2023-05-09|3254.10
#2023-05-10|3297.56
#2023-05-11|3237.94
#2023-05-12|3211.20
#2023-05-15|3287.79
#2023-05-16|3195.59
#2023-05-17|3225.31
#2023-05-18|3189.71
#2023-05-19|3222.96
#2023-05-22|3295.45
#2023-05-23|3289.27
#2023-05-24|3227.49
#2023-05-25|3131.63
#2023-05-26|3158.64
#2023-05-29|3158.64
#2023-05-30|3121.32
#2023-05-31|3160.05
#2023-06-01|3203.17
#2023-06-02|3268.95
#2023-06-05|3284.67
#2023-06-06|3344.80
#2023-06-07|3353.01
#2023-06-08|3347.23
#2023-06-09|3321.90
#2023-06-12|3363.91
#2023-06-13|3435.04
#2023-06-14|3372.87
#2023-06-15|3370.93
#2023-06-16|3305.69
#2023-06-19|3305.69
#2023-06-20|3334.56
#2023-06-21|3315.03
#2023-06-22|3296.39
#2023-06-23|3241.25
#2023-06-26|3157.17
#2023-06-27|3163.30
#2023-06-28|3206.69
#2023-06-29|3158.38
#2023-06-30|3192.40
#2023-07-03|3175.69
#2023-07-04|3175.69
#2023-07-05|3177.37
#2023-07-06|3129.16
#2023-07-07|3135.14
#2023-07-10|3225.91
#2023-07-11|3214.33
#2023-07-12|3253.05
#2023-07-13|3254.47
#2023-07-14|3251.55
#2023-07-17|3313.48
#2023-07-18|3315.43
#2023-07-19|3329.63
#2023-07-20|3263.79
#2023-07-21|3283.95
#2023-07-24|3213.55
#2023-07-25|3190.42
#2023-07-26|3196.78
#2023-07-27|3142.40
#2023-07-28|3259.63
#2023-07-31|3292.48
#2023-08-01|3245.33
#2023-08-02|3186.69
#2023-08-03|3153.67
#2023-08-04|3146.85
#2023-08-07|3031.25
#2023-08-08|3053.87
#2023-08-09|3057.89
#2023-08-10|3072.57
#2023-08-11|3071.05
#2023-08-14|3064.64
#2023-08-15|3055.48
#2023-08-16|2987.00
#2023-08-17|2940.87
#2023-08-18|2968.86
#2023-08-21|3009.73
#2023-08-22|3012.16
#2023-08-23|3035.78
#2023-08-24|2980.97
#2023-08-25|3015.28
#2023-08-28|3020.33
#2023-08-29|3047.22
#2023-08-30|3056.41
#2023-08-31|3037.20
#2023-09-01|3082.74
#2023-09-04|3082.74
#2023-09-05|3028.91
#2023-09-06|3037.29
#2023-09-07|3008.28
#2023-09-08|2995.09
#2023-09-11|3027.82
#2023-09-12|3031.70
#2023-09-13|2989.96
#2023-09-14|2991.86
#2023-09-15|2948.97
#2023-09-18|2898.64
#2023-09-19|2883.68
#2023-09-20|2811.67
#2023-09-21|2792.19
#2023-09-22|2757.39
#2023-09-25|2712.00
#2023-09-26|2744.73
#2023-09-27|2774.91
#2023-09-28|2763.08
#2023-09-29|2740.32
#2023-10-02|2637.57
#2023-10-03|2626.09
#2023-10-04|2604.88
#2023-10-05|2709.75
#2023-10-06|2708.85
#2023-10-09|2683.83
#2023-10-10|2698.67
#2023-10-11|2651.44
#2023-10-12|2531.54
#2023-10-13|2572.24
#2023-10-16|2610.88
#2023-10-17|2605.74
#2023-10-18|2531.16
#2023-10-19|2478.11
#2023-10-20|2466.64
#2023-10-23|2406.56
#2023-10-24|2477.05
#2023-10-25|2419.46
#2023-10-26|2440.70
#2023-10-27|2366.63
#2023-10-30|2413.73
#2023-10-31|2471.21
#2023-11-01|2510.31
#2023-11-02|2553.24
#2023-11-03|2682.51
#2023-11-06|2593.04
#2023-11-07|2638.85
#2023-11-08|2558.99
#2023-11-09|2418.59
#2023-11-10|2428.58
#2023-11-13|2438.88
#2023-11-14|2593.79
#2023-11-15|2608.57
#2023-11-16|2575.51
#2023-11-17|2675.26
#2023-11-20|2707.68
#2023-11-21|2642.52
#2023-11-22|2663.89
#2023-11-23|2663.89
#2023-11-24|2711.47
#2023-11-27|2693.49
#2023-11-28|2682.34
#2023-11-29|2713.54
#2023-11-30|2783.89
#2023-12-01|2883.04
#2023-12-04|2938.98
#2023-12-05|2922.94
#2023-12-06|2951.95
#2023-12-07|3000.44
#2023-12-08|2968.59
#2023-12-11|2930.89
#2023-12-12|2978.34
#2023-12-13|3136.00
#2023-12-14|3194.82
#2023-12-15|3207.42
#2023-12-18|3169.69
#2023-12-19|3270.49
#2023-12-20|3133.58
#2023-12-21|3213.03
#2023-12-22|3310.94
#2023-12-25|3310.94
#2023-12-26|3393.69
#2023-12-27|3464.82
#2023-12-28|3461.36
#2023-12-29|3387.34
#2024-01-01|3387.34
#2024-01-02|3398.94
#2024-01-03|3313.10
#2024-01-04|3366.14
#2024-01-05|3340.06
#2024-01-08|3506.95
#2024-01-09|3509.89
#2024-01-10|3468.08
#2024-01-11|3386.00
#2024-01-12|3389.25
#2024-01-15|3389.25
#2024-01-16|3332.68
#2024-01-17|3298.77
#2024-01-18|3246.84
#2024-01-19|3256.74
#2024-01-22|3344.65
#2024-01-23|3353.48
#2024-01-24|3305.12
#2024-01-25|3344.83
#2024-01-26|3339.42
#2024-01-29|3462.35
#2024-01-30|3381.94
#2024-01-31|3336.96
#2024-02-01|3417.58
#2024-02-02|3379.66
#2024-02-05|3411.31
#2024-02-06|3471.22
#2024-02-07|3416.01
#2024-02-08|3476.05
#2024-02-09|3563.27
#2024-02-12|3656.36
#2024-02-13|3463.30
#2024-02-14|3581.81
#2024-02-15|3657.51
#2024-02-16|3667.59
#2024-02-19|3667.59
#2024-02-20|3594.55
#2024-02-21|3583.08
#2024-02-22|3630.98
#2024-02-23|3658.17
#2024-02-26|3769.31
#2024-02-27|3988.00
#2024-02-28|3917.12
#2024-02-29|3826.86
#2024-03-01|3951.79
#2024-03-04|3896.03
#2024-03-05|3840.16
#2024-03-06|3867.03
#2024-03-07|3822.16
#2024-03-08|3807.13
#2024-03-11|3707.91
#2024-03-12|3678.49
#2024-03-13|3719.15
#2024-03-14|3574.16
#2024-03-15|3625.38
#2024-03-18|3559.23
#2024-03-19|3604.46
#2024-03-20|3673.18
#2024-03-21|3671.31
#2024-03-22|3601.43
#2024-03-25|3557.85
#2024-03-26|3569.11
#2024-03-27|3662.39
#2024-03-28|3678.12
#2024-03-29|3678.12
#2024-04-01|3616.21
#2024-04-02|3491.76
#2024-04-03|3501.12
#2024-04-04|3433.98
#2024-04-05|3457.39
#2024-04-08|3465.94
#2024-04-09|3512.61
#2024-04-10|3441.53
#2024-04-11|3513.54
#2024-04-12|3388.65
#2024-04-15|3296.23
#2024-04-16|3253.04
#2024-04-17|3209.38
#2024-04-18|3154.51
#2024-04-19|3114.60
#2024-04-22|3154.67
#2024-04-23|3196.08
#2024-04-24|3154.60
#2024-04-25|3094.07
#2024-04-26|3156.41
#2024-04-29|3247.77
#2024-04-30|3216.66
#2024-05-01|3326.60
#2024-05-02|3366.64
#2024-05-03|3429.82
#2024-05-06|3444.02
#2024-05-07|3441.07
#2024-05-08|3385.88
#2024-05-09|3383.03
#2024-05-10|3305.72
#2024-05-13|3351.19
#2024-05-14|3396.66
#2024-05-15|3468.22
#2024-05-16|3450.10
#2024-05-17|3403.83
#2024-05-20|3440.78
#2024-05-21|3405.56
#2024-05-22|3414.80
#2024-05-23|3304.50
#2024-05-24|3313.18
#2024-05-27|3313.18
#2024-05-28|3354.00
#2024-05-29|3289.90
#2024-05-30|3330.03
#2024-05-31|3331.68
#2024-06-03|3400.98
#2024-06-04|3379.31
#2024-06-05|3488.26
#2024-06-06|3436.16
#2024-06-07|3393.50
#2024-06-10|3433.69
#2024-06-11|3454.60
#2024-06-12|3509.20
#2024-06-13|3501.61
#2024-06-14|3411.34
#2024-06-17|3340.57
#2024-06-18|3291.83
#2024-06-19|3291.83
#2024-06-20|3281.91
#2024-06-21|3358.35
#2024-06-24|3392.41
#2024-06-25|3343.48
#2024-06-26|3289.89
#2024-06-27|3328.13
#2024-06-28|3343.02
#2024-07-01|3358.01
#2024-07-02|3254.99
#2024-07-03|3252.07
#2024-07-04|3252.07
#2024-07-05|3292.81
#2024-07-08|3366.04
#2024-07-09|3448.01
#2024-07-10|3485.98
#2024-07-11|3646.83
#2024-07-12|3705.29
#2024-07-15|3771.99
#2024-07-16|3894.10
#2024-07-17|3761.76
#2024-07-18|3648.52
#2024-07-19|3631.86
#2024-07-22|3722.55
#2024-07-23|3781.98
#2024-07-24|3730.86
#2024-07-25|3800.67
#2024-07-26|3853.21
#2024-07-29|3778.57
#2024-07-30|3719.66
#2024-07-31|3748.62
#2024-08-01|3654.77
#2024-08-02|3531.06
#2024-08-05|3415.05
#2024-08-06|3475.15
#2024-08-07|3368.07
#2024-08-08|3459.32
#2024-08-09|3476.87
#2024-08-12|3491.68
#2024-08-13|3547.36
#2024-08-14|3505.84
#2024-08-15|3593.03
#2024-08-16|3589.71
#2024-08-19|3710.25
#2024-08-20|3698.06
#2024-08-21|3758.51
#2024-08-22|3672.90
#2024-08-23|3755.82
#2024-08-26|3769.58
#2024-08-27|3730.35
#2024-08-28|3709.25
#2024-08-29|3713.94
#2024-08-30|3741.30
#2024-09-02|3741.30
#2024-09-03|3581.67
#2024-09-04|3608.41
#2024-09-05|3590.08
#2024-09-06|3522.05
#2024-09-09|3580.93
#2024-09-10|3591.55
#2024-09-11|3603.80
#2024-09-12|3618.89
#2024-09-13|3745.70
#2024-09-16|3722.92
#2024-09-17|3720.59
#2024-09-18|3732.69
#2024-09-19|3829.22
#2024-09-20|3799.71
#2024-09-23|3679.16
#2024-09-24|3658.25
#2024-09-25|3608.31
#2024-09-26|3620.22
#2024-09-27|3624.09
#2024-09-30|3638.45
#2024-10-01|3589.78
#2024-10-02|3599.32
#2024-10-03|3548.56
#2024-10-04|3598.89
#2024-10-07|3545.13
#2024-10-08|3583.34
#2024-10-09|3532.34
#2024-10-10|3500.91
#2024-10-11|3628.32
#2024-10-14|3653.09
#2024-10-15|3677.52
#2024-10-16|3747.96
#2024-10-17|3719.04
#2024-10-18|3754.37
#2024-10-21|3683.99
#2024-10-22|3679.46
#2024-10-23|3616.61
#2024-10-24|3634.07
#2024-10-25|3632.50
#2024-10-28|3702.40
#2024-10-29|3693.00
#2024-10-30|3653.37
#2024-10-31|3587.00
#2024-11-01|3684.13
#2024-11-04|3696.04
#2024-11-05|3751.65
#2024-11-06|3888.02
#2024-11-07|3916.65
#2024-11-08|3972.99
#2024-11-11|3993.17
#2024-11-12|3853.90
#2024-11-13|3790.75
#2024-11-14|3669.60
#2024-11-15|3465.86
#2024-11-18|3442.01
#2024-11-19|3502.02
#2024-11-20|3508.12
#2024-11-21|3520.54
#2024-11-22|3618.47
#2024-11-25|3663.58
#2024-11-26|3694.48
#2024-11-27|3758.56
#2024-11-28|3758.56
#2024-11-29|3744.45
#2024-12-02|3771.44
#2024-12-03|3699.10
#2024-12-04|3724.06
#2024-12-05|3641.06
#2024-12-06|3740.92
#2024-12-09|3696.01
#2024-12-10|3687.82
#2024-12-11|3649.51
#2024-12-12|3487.38
#2024-12-13|3449.07
#2024-12-16|3518.85
#2024-12-17|3506.05
#2024-12-18|3300.02
#2024-12-19|3306.04
#2024-12-20|3366.91
#2024-12-23|3373.27
#2024-12-24|3374.71
#2024-12-25|3374.71
#2024-12-26|3422.72
#2024-12-27|3358.31
#2024-12-30|3292.52
#2024-12-31|3298.45
#2025-01-01|3298.45
#2025-01-02|3345.97
#2025-01-03|3412.86
#2025-01-06|3389.43
#2025-01-07|3390.64
#2025-01-08|3348.32
#2025-01-09|3348.32
#2025-01-10|3195.60
#2025-01-13|3155.85
#2025-01-14|3068.96
#2025-01-15|3151.74
#2025-01-16|3112.70
#2025-01-17|3132.12
#2025-01-20|3132.12
#2025-01-21|3244.35
#2025-01-22|3289.05
#2025-01-23|3347.29
#2025-01-24|3318.40
#2025-01-27|3313.48
#2025-01-28|3321.94
#2025-01-29|3319.21
#2025-01-30|3372.97
#2025-01-31|3321.01
#2025-02-03|3260.04
#2025-02-04|3326.78
#2025-02-05|3424.67
#2025-02-06|3360.11
#2025-02-07|3281.03
#2025-02-10|3253.87
#2025-02-11|3196.20
#2025-02-12|3231.13
#2025-02-13|3273.81
#2025-02-14|3314.81
#2025-02-17|3314.81
#2025-02-18|3307.89
#2025-02-19|3347.44
#2025-02-20|3336.11
#2025-02-21|3268.47
#2025-02-24|3169.93
#2025-02-25|3081.63
#2025-02-26|3104.50
#2025-02-27|3053.24
#2025-02-28|3114.73
#2025-03-03|2957.57
#2025-03-04|2987.50
#2025-03-05|3045.21
#2025-03-06|3014.68
#2025-03-07|3009.67
#2025-03-10|2938.81
#2025-03-11|2987.49
#2025-03-12|3038.22
#2025-03-13|2968.68
#2025-03-14|3025.71
#2025-03-17|3063.84
#2025-03-18|3004.67
#2025-03-19|3064.69
#2025-03-20|3042.53
#2025-03-21|3041.47
#2025-03-24|3108.13
#2025-03-25|3031.36
#2025-03-26|2947.72
#2025-03-27|2974.89
#2025-03-28|2930.25
#2025-03-31|2799.68
#2025-04-01|2675.03
#2025-04-02|2778.08
#2025-04-03|2658.56
#2025-04-04|2502.59
#2025-04-07|2476.30
#2025-04-08|2354.55
#2025-04-09|2547.88
#2025-04-10|2432.03
#2025-04-11|2551.15
#2025-04-14|2637.55
#2025-04-15|2661.30
#2025-04-16|2610.33
#2025-04-17|2654.82
#2025-04-18|2654.82
#2025-04-21|2646.81
#2025-04-22|2736.93
#2025-04-23|2793.03
#2025-04-24|2861.10
#2025-04-25|2843.18
#2025-04-28|2884.27
#2025-04-29|2904.94
#2025-04-30|2948.81
#2025-05-01|2935.63
#2025-05-02|2958.30
#2025-05-05|2892.91
#2025-05-06|2660.75
#2025-05-07|2655.65
#2025-05-08|2714.13
#2025-05-09|2661.82
#2025-05-12|2756.67
#2025-05-13|2694.12
#2025-05-14|2642.06
#2025-05-15|2673.15
#2025-05-16|2734.63
#2025-05-19|2758.84
#2025-05-20|2821.25
#2025-05-21|2732.78
#2025-05-22|2733.38
#2025-05-23|2736.31
#2025-05-26|2736.31
#2025-05-27|2725.29
#2025-05-28|2704.95
#2025-05-29|2777.78
#2025-05-30|2751.03
#2025-06-02|2841.99
#2025-06-03|2916.20
#2025-06-04|2926.42
#2025-06-05|2942.56
#2025-06-06|3022.57
#2025-06-09|3015.94
#2025-06-10|3057.76
#2025-06-11|3003.25
#2025-06-12|2991.20
#2025-06-13|2953.71
#2025-06-16|2949.10
#2025-06-17|2892.24
#2025-06-18|2911.01
#2025-06-19|2911.01
#2025-06-20|2889.34
#2025-06-23|2889.11
#2025-06-24|2964.03
#2025-06-25|2963.16
#2025-06-26|2972.00
#2025-06-27|2940.42
#2025-06-30|2920.14
#2025-07-01|2908.59
#2025-07-02|2986.77
#2025-07-03|3015.44
#2025-07-04|3015.44
#2025-07-07|2956.48
#2025-07-08|3001.96
#2025-07-09|3160.49
#2025-07-10|3162.86
#2025-07-11|3107.17
#2025-07-14|3170.81
#2025-07-15|3079.66
#2025-07-16|3143.00
#2025-07-17|3181.84
#2025-07-18|3136.42
#2025-07-21|3130.42
#2025-07-22|3144.48
#2025-07-23|3232.46
#2025-07-24|3194.03
#2025-07-25|3190.95
#2025-07-28|3164.07
#2025-07-29|3113.68
#2025-07-30|3131.55
#2025-07-31|3100.84
#2025-08-01|3089.43
#2025-08-04|3134.35
#2025-08-05|3145.81
#2025-08-06|3114.32
#2025-08-07|3092.23
#2025-08-08|3094.01
#2025-08-11|3096.67
#2025-08-12|3180.55
#2025-08-13|3287.68
#2025-08-14|3285.52
#2025-08-15|3310.65
#2025-08-18|3292.44
#2025-08-19|3201.96
#2025-08-20|3214.56
#2025-08-21|3260.16
#2025-08-22|3333.71
#2025-08-25|3249.93
#2025-08-26|3312.10
#2025-08-27|3328.73
#2025-08-28|3333.04
#2025-08-29|3311.05
#2025-09-01|3311.05
#2025-09-02|3371.78
#2025-09-03|3410.71
#2025-09-04|3410.07
#2025-09-05|3482.80
#2025-09-08|3450.14
#2025-09-09|3454.04
#2025-09-10|3398.96
#2025-09-11|3448.83
#2025-09-12|3381.19
#2025-09-15|3352.19
#2025-09-16|3363.85
#2025-09-17|3353.99
#2025-09-18|3513.21
#2025-09-19|3430.14
#2025-09-22|3520.67
#2025-09-23|3502.69
#2025-09-24|3539.94
#2025-09-25|3493.99
#2025-09-26|3601.61
#2025-09-29|3639.60
#2025-09-30|3673.91
#2025-10-01|3677.22
#2025-10-02|3715.17
#2025-10-03|3763.04
#2025-10-06|3766.18
#2025-10-07|3763.89
#2025-10-08|3849.76
#2025-10-09|3904.96
#2025-10-10|3843.78
#2025-10-13|3849.22
#2025-10-14|3843.86
#2025-10-15|4004.86
#2025-10-16|3975.82
#2025-10-17|3950.82
#2025-10-20|4083.81
#2025-10-21|4044.93
#2025-10-22|3940.72
#2025-10-23|3953.78
#2025-10-24|4004.18
#2025-10-27|4136.79
#2025-10-28|4151.40
#2025-10-29|4110.71
#2025-10-30|4168.62
#2025-10-31|4202.56
#2025-11-03|4097.32
#2025-11-04|4020.06
#2025-11-05|4030.79
#2025-11-06|4028.15
#2025-11-07|4006.75
#2025-11-10|4082.87
#2025-11-11|4228.96
#2025-11-12|4228.93
#2025-11-13|4133.35
#2025-11-14|4239.37
#2025-11-17|4294.41
#2025-11-18|4317.63
#2025-11-19|4302.09
#2025-11-20|4258.54
#2025-11-21|4381.19
#2025-11-24|4536.85
#2025-11-25|4596.01
#2025-11-26|4668.33
#2025-11-27|4668.33
#2025-11-28|4680.74
#2025-12-01|4527.89
#2025-12-02|4437.61
#2025-12-03|4598.27
#2025-12-04|4671.92
#2025-12-05|4665.48
#2025-12-08|4731.01
#2025-12-09|4643.11
#2025-12-10|4684.26
#2025-12-11|4699.75
#2025-12-12|4704.64
#2025-12-15|4673.37
#2025-12-16|4635.10
#2025-12-17|4569.00
#2025-12-18|4556.57
#2025-12-19|4672.20
#2025-12-22|4778.71
#2025-12-23|4736.60
#2025-12-24|4787.69
#2025-12-25|4787.69
#2025-12-26|4739.77
#2025-12-29|4680.82
#2025-12-30|4611.43
#2025-12-31|4640.86
#2026-01-01|4640.86
#2026-01-02|4590.54
#2026-01-05|4529.50
#2026-01-06|4585.99
#2026-01-07|4786.44
#2026-01-08|4724.34
#2026-01-09|4781.60
#2026-01-12|4778.77
#2026-01-13|4791.54
#2026-01-14|4928.63
#2026-01-15|4847.91
#2026-01-16|4833.74
#2026-01-19|4833.74
#2026-01-20|4889.27
#2026-01-21|4969.61
#2026-01-22|5083.98
#2026-01-23|4934.29
#2026-01-26|4878.74
#2026-01-27|4927.06
#2026-01-28|4808.45
#2026-01-29|4842.88
#2026-01-30|4774.97
#2026-02-02|4885.53
#2026-02-03|4903.00
#2026-02-04|4784.69
#2026-02-05|4597.04
#2026-02-06|4762.32
#2026-02-09|4783.11
#2026-02-10|4772.05
#2026-02-11|4751.59
#2026-02-12|4695.77