Table Data - Nasdaq US Small Cap Pharmaceuticals and Biotechnology Net Total Return Index
| Title | Nasdaq US Small Cap Pharmaceuticals and Biotechnology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS201030N |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSS201030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1078.27 |
| 2012-12-04 | 1074.02 |
| 2012-12-05 | 1062.55 |
| 2012-12-06 | 1059.19 |
| 2012-12-07 | 1055.51 |
| 2012-12-10 | 1075.06 |
| 2012-12-11 | 1095.41 |
| 2012-12-12 | 1086.51 |
| 2012-12-13 | 1073.41 |
| 2012-12-14 | 1077.59 |
| 2012-12-17 | 1094.15 |
| 2012-12-18 | 1106.89 |
| 2012-12-19 | 1096.28 |
| 2012-12-20 | 1096.01 |
| 2012-12-21 | 1090.37 |
| 2012-12-24 | 1087.26 |
| 2012-12-25 | . |
| 2012-12-26 | 1077.80 |
| 2012-12-27 | 1079.48 |
| 2012-12-28 | 1069.17 |
| 2012-12-31 | 1092.32 |
| 2013-01-01 | . |
| 2013-01-02 | 1127.11 |
| 2013-01-03 | 1130.54 |
| 2013-01-04 | 1146.70 |
| 2013-01-07 | 1158.66 |
| 2013-01-08 | 1169.21 |
| 2013-01-09 | 1185.31 |
| 2013-01-10 | 1183.82 |
| 2013-01-11 | 1184.50 |
| 2013-01-14 | 1193.52 |
| 2013-01-15 | 1212.77 |
| 2013-01-16 | 1199.65 |
| 2013-01-17 | 1199.27 |
| 2013-01-18 | 1197.43 |
| 2013-01-21 | . |
| 2013-01-22 | 1194.07 |
| 2013-01-23 | 1192.01 |
| 2013-01-24 | 1187.23 |
| 2013-01-25 | 1196.89 |
| 2013-01-28 | 1197.23 |
| 2013-01-29 | 1189.60 |
| 2013-01-30 | 1166.52 |
| 2013-01-31 | 1177.41 |
| 2013-02-01 | 1190.82 |
| 2013-02-04 | 1180.89 |
| 2013-02-05 | 1197.27 |
| 2013-02-06 | 1195.72 |
| 2013-02-07 | 1182.09 |
| 2013-02-08 | 1188.88 |
| 2013-02-11 | 1184.39 |
| 2013-02-12 | 1180.16 |
| 2013-02-13 | 1182.12 |
| 2013-02-14 | 1182.00 |
| 2013-02-15 | 1179.51 |
| 2013-02-18 | . |
| 2013-02-19 | 1192.74 |
| 2013-02-20 | 1179.22 |
| 2013-02-21 | 1164.68 |
| 2013-02-22 | 1172.58 |
| 2013-02-25 | 1137.79 |
| 2013-02-26 | 1138.70 |
| 2013-02-27 | 1151.37 |
| 2013-02-28 | 1160.37 |
| 2013-03-01 | 1176.90 |
| 2013-03-04 | 1190.55 |
| 2013-03-05 | 1204.95 |
| 2013-03-06 | 1217.27 |
| 2013-03-07 | 1225.15 |
| 2013-03-08 | 1244.19 |
| 2013-03-11 | 1245.20 |
| 2013-03-12 | 1243.16 |
| 2013-03-13 | 1233.07 |
| 2013-03-14 | 1243.10 |
| 2013-03-15 | 1236.81 |
| 2013-03-18 | 1226.38 |
| 2013-03-19 | 1215.66 |
| 2013-03-20 | 1228.98 |
| 2013-03-21 | 1228.34 |
| 2013-03-22 | 1229.23 |
| 2013-03-25 | 1229.51 |
| 2013-03-26 | 1224.72 |
| 2013-03-27 | 1234.18 |
| 2013-03-28 | 1245.26 |
| 2013-03-29 | . |
| 2013-04-01 | 1227.11 |
| 2013-04-02 | 1241.66 |
| 2013-04-03 | 1215.49 |
| 2013-04-04 | 1221.97 |
| 2013-04-05 | 1217.67 |
| 2013-04-08 | 1217.48 |
| 2013-04-09 | 1223.47 |
| 2013-04-10 | 1247.51 |
| 2013-04-11 | 1265.45 |
| 2013-04-12 | 1262.40 |
| 2013-04-15 | 1230.21 |
| 2013-04-16 | 1254.00 |
| 2013-04-17 | 1252.20 |
| 2013-04-18 | 1249.14 |
| 2013-04-19 | 1279.74 |
| 2013-04-22 | 1287.84 |
| 2013-04-23 | 1302.42 |
| 2013-04-24 | 1284.75 |
| 2013-04-25 | 1299.71 |
| 2013-04-26 | 1299.17 |
| 2013-04-29 | 1301.41 |
| 2013-04-30 | 1295.94 |
| 2013-05-01 | 1251.23 |
| 2013-05-02 | 1265.29 |
| 2013-05-03 | 1264.19 |
| 2013-05-06 | 1262.73 |
| 2013-05-07 | 1253.99 |
| 2013-05-08 | 1252.00 |
| 2013-05-09 | 1252.16 |
| 2013-05-10 | 1285.46 |
| 2013-05-13 | 1320.22 |
| 2013-05-14 | 1348.44 |
| 2013-05-15 | 1336.03 |
| 2013-05-16 | 1319.73 |
| 2013-05-17 | 1329.79 |
| 2013-05-20 | 1321.94 |
| 2013-05-21 | 1322.55 |
| 2013-05-22 | 1305.61 |
| 2013-05-23 | 1326.40 |
| 2013-05-24 | 1332.77 |
| 2013-05-27 | . |
| 2013-05-28 | 1354.07 |
| 2013-05-29 | 1346.47 |
| 2013-05-30 | 1365.46 |
| 2013-05-31 | 1346.34 |
| 2013-06-03 | 1353.33 |
| 2013-06-04 | 1328.89 |
| 2013-06-05 | 1301.50 |
| 2013-06-06 | 1326.50 |
| 2013-06-07 | 1351.42 |
| 2013-06-10 | 1365.42 |
| 2013-06-11 | 1369.49 |
| 2013-06-12 | 1352.81 |
| 2013-06-13 | 1361.85 |
| 2013-06-14 | 1344.10 |
| 2013-06-17 | 1341.18 |
| 2013-06-18 | 1353.38 |
| 2013-06-19 | 1345.94 |
| 2013-06-20 | 1302.88 |
| 2013-06-21 | 1326.13 |
| 2013-06-24 | 1326.18 |
| 2013-06-25 | 1318.30 |
| 2013-06-26 | 1343.55 |
| 2013-06-27 | 1362.37 |
| 2013-06-28 | 1357.84 |
| 2013-07-01 | 1392.69 |
| 2013-07-02 | 1401.91 |
| 2013-07-03 | 1401.29 |
| 2013-07-04 | . |
| 2013-07-05 | 1437.00 |
| 2013-07-08 | 1441.89 |
| 2013-07-09 | 1445.19 |
| 2013-07-10 | 1465.57 |
| 2013-07-11 | 1495.56 |
| 2013-07-12 | 1523.58 |
| 2013-07-15 | 1537.20 |
| 2013-07-16 | 1515.32 |
| 2013-07-17 | 1518.00 |
| 2013-07-18 | 1513.91 |
| 2013-07-19 | 1520.60 |
| 2013-07-22 | 1530.14 |
| 2013-07-23 | 1509.22 |
| 2013-07-24 | 1492.21 |
| 2013-07-25 | 1514.58 |
| 2013-07-26 | 1515.09 |
| 2013-07-29 | 1497.36 |
| 2013-07-30 | 1507.94 |
| 2013-07-31 | 1539.62 |
| 2013-08-01 | 1563.20 |
| 2013-08-02 | 1562.30 |
| 2013-08-05 | 1568.48 |
| 2013-08-06 | 1539.93 |
| 2013-08-07 | 1522.21 |
| 2013-08-08 | 1516.73 |
| 2013-08-09 | 1524.72 |
| 2013-08-12 | 1516.20 |
| 2013-08-13 | 1516.75 |
| 2013-08-14 | 1512.66 |
| 2013-08-15 | 1478.71 |
| 2013-08-16 | 1466.25 |
| 2013-08-19 | 1460.81 |
| 2013-08-20 | 1485.03 |
| 2013-08-21 | 1516.54 |
| 2013-08-22 | 1532.57 |
| 2013-08-23 | 1537.20 |
| 2013-08-26 | 1564.63 |
| 2013-08-27 | 1503.76 |
| 2013-08-28 | 1518.02 |
| 2013-08-29 | 1538.60 |
| 2013-08-30 | 1518.49 |
| 2013-09-02 | . |
| 2013-09-03 | 1544.44 |
| 2013-09-04 | 1574.55 |
| 2013-09-05 | 1579.60 |
| 2013-09-06 | 1578.82 |
| 2013-09-09 | 1620.60 |
| 2013-09-10 | 1619.69 |
| 2013-09-11 | 1596.26 |
| 2013-09-12 | 1594.99 |
| 2013-09-13 | 1605.30 |
| 2013-09-16 | 1605.51 |
| 2013-09-17 | 1627.70 |
| 2013-09-18 | 1629.55 |
| 2013-09-19 | 1638.97 |
| 2013-09-20 | 1631.14 |
| 2013-09-23 | 1634.62 |
| 2013-09-24 | 1637.36 |
| 2013-09-25 | 1633.56 |
| 2013-09-26 | 1661.51 |
| 2013-09-27 | 1657.62 |
| 2013-09-30 | 1642.42 |
| 2013-10-01 | 1687.02 |
| 2013-10-02 | 1691.30 |
| 2013-10-03 | 1678.20 |
| 2013-10-04 | 1691.58 |
| 2013-10-07 | 1660.29 |
| 2013-10-08 | 1569.91 |
| 2013-10-09 | 1517.08 |
| 2013-10-10 | 1574.63 |
| 2013-10-11 | 1563.43 |
| 2013-10-14 | 1565.48 |
| 2013-10-15 | 1549.92 |
| 2013-10-16 | 1601.95 |
| 2013-10-17 | 1623.22 |
| 2013-10-18 | 1600.47 |
| 2013-10-21 | 1563.05 |
| 2013-10-22 | 1571.15 |
| 2013-10-23 | 1580.83 |
| 2013-10-24 | 1605.37 |
| 2013-10-25 | 1596.98 |
| 2013-10-28 | 1588.60 |
| 2013-10-29 | 1591.34 |
| 2013-10-30 | 1529.37 |
| 2013-10-31 | 1523.72 |
| 2013-11-01 | 1526.28 |
| 2013-11-04 | 1541.97 |
| 2013-11-05 | 1539.99 |
| 2013-11-06 | 1481.50 |
| 2013-11-07 | 1474.14 |
| 2013-11-08 | 1541.74 |
| 2013-11-11 | 1576.28 |
| 2013-11-12 | 1565.25 |
| 2013-11-13 | 1586.29 |
| 2013-11-14 | 1580.78 |
| 2013-11-15 | 1600.92 |
| 2013-11-18 | 1561.04 |
| 2013-11-19 | 1565.60 |
| 2013-11-20 | 1575.06 |
| 2013-11-21 | 1611.70 |
| 2013-11-22 | 1633.71 |
| 2013-11-25 | 1640.39 |
| 2013-11-26 | 1671.51 |
| 2013-11-27 | 1689.02 |
| 2013-11-28 | . |
| 2013-11-29 | 1706.45 |
| 2013-12-02 | 1706.89 |
| 2013-12-03 | 1685.66 |
| 2013-12-04 | 1683.84 |
| 2013-12-05 | 1679.06 |
| 2013-12-06 | 1691.15 |
| 2013-12-09 | 1681.50 |
| 2013-12-10 | 1662.08 |
| 2013-12-11 | 1605.28 |
| 2013-12-12 | 1626.46 |
| 2013-12-13 | 1623.18 |
| 2013-12-16 | 1639.24 |
| 2013-12-17 | 1624.38 |
| 2013-12-18 | 1656.29 |
| 2013-12-19 | 1654.87 |
| 2013-12-20 | 1690.92 |
| 2013-12-23 | 1723.63 |
| 2013-12-24 | 1729.83 |
| 2013-12-25 | . |
| 2013-12-26 | 1738.38 |
| 2013-12-27 | 1721.73 |
| 2013-12-30 | 1724.66 |
| 2013-12-31 | 1722.58 |
| 2014-01-01 | . |
| 2014-01-02 | 1733.70 |
| 2014-01-03 | 1746.97 |
| 2014-01-06 | 1724.11 |
| 2014-01-07 | 1753.88 |
| 2014-01-08 | 1786.86 |
| 2014-01-09 | 1881.92 |
| 2014-01-10 | 1961.97 |
| 2014-01-13 | 1926.74 |
| 2014-01-14 | 1953.52 |
| 2014-01-15 | 1970.29 |
| 2014-01-16 | 1997.60 |
| 2014-01-17 | 2001.69 |
| 2014-01-20 | . |
| 2014-01-21 | 2039.75 |
| 2014-01-22 | 2027.89 |
| 2014-01-23 | 2023.75 |
| 2014-01-24 | 1952.45 |
| 2014-01-27 | 1881.20 |
| 2014-01-28 | 1933.31 |
| 2014-01-29 | 1902.80 |
| 2014-01-30 | 1948.08 |
| 2014-01-31 | 1902.81 |
| 2014-02-03 | 1815.10 |
| 2014-02-04 | 1846.04 |
| 2014-02-05 | 1810.48 |
| 2014-02-06 | 1798.62 |
| 2014-02-07 | 1890.72 |
| 2014-02-10 | 1937.05 |
| 2014-02-11 | 1962.19 |
| 2014-02-12 | 1963.72 |
| 2014-02-13 | 1984.08 |
| 2014-02-14 | 1960.29 |
| 2014-02-17 | . |
| 2014-02-18 | 2018.72 |
| 2014-02-19 | 1995.93 |
| 2014-02-20 | 2045.19 |
| 2014-02-21 | 2083.10 |
| 2014-02-24 | 2109.67 |
| 2014-02-25 | 2165.48 |
| 2014-02-26 | 2160.91 |
| 2014-02-27 | 2168.87 |
| 2014-02-28 | 2085.41 |
| 2014-03-03 | 2081.09 |
| 2014-03-04 | 2145.05 |
| 2014-03-05 | 2141.12 |
| 2014-03-06 | 2073.10 |
| 2014-03-07 | 2067.35 |
| 2014-03-10 | 2075.54 |
| 2014-03-11 | 2047.09 |
| 2014-03-12 | 2067.39 |
| 2014-03-13 | 2035.13 |
| 2014-03-14 | 2041.56 |
| 2014-03-17 | 2033.06 |
| 2014-03-18 | 2103.61 |
| 2014-03-19 | 2096.95 |
| 2014-03-20 | 2081.50 |
| 2014-03-21 | 2010.04 |
| 2014-03-24 | 1924.68 |
| 2014-03-25 | 1915.25 |
| 2014-03-26 | 1858.86 |
| 2014-03-27 | 1875.52 |
| 2014-03-28 | 1819.30 |
| 2014-03-31 | 1878.01 |
| 2014-04-01 | 1902.54 |
| 2014-04-02 | 1909.90 |
| 2014-04-03 | 1847.53 |
| 2014-04-04 | 1766.53 |
| 2014-04-07 | 1754.01 |
| 2014-04-08 | 1758.14 |
| 2014-04-09 | 1824.77 |
| 2014-04-10 | 1721.92 |
| 2014-04-11 | 1658.54 |
| 2014-04-14 | 1632.83 |
| 2014-04-15 | 1632.04 |
| 2014-04-16 | 1677.86 |
| 2014-04-17 | 1673.27 |
| 2014-04-18 | . |
| 2014-04-21 | 1717.53 |
| 2014-04-22 | 1792.91 |
| 2014-04-23 | 1746.66 |
| 2014-04-24 | 1749.46 |
| 2014-04-25 | 1684.77 |
| 2014-04-28 | 1673.39 |
| 2014-04-29 | 1718.16 |
| 2014-04-30 | 1729.01 |
| 2014-05-01 | 1732.86 |
| 2014-05-02 | 1698.50 |
| 2014-05-05 | 1723.89 |
| 2014-05-06 | 1687.33 |
| 2014-05-07 | 1658.37 |
| 2014-05-08 | 1605.41 |
| 2014-05-09 | 1640.82 |
| 2014-05-12 | 1684.21 |
| 2014-05-13 | 1668.47 |
| 2014-05-14 | 1672.56 |
| 2014-05-15 | 1664.58 |
| 2014-05-16 | 1653.80 |
| 2014-05-19 | 1690.56 |
| 2014-05-20 | 1664.06 |
| 2014-05-21 | 1665.54 |
| 2014-05-22 | 1701.27 |
| 2014-05-23 | 1717.87 |
| 2014-05-26 | . |
| 2014-05-27 | 1767.31 |
| 2014-05-28 | 1766.64 |
| 2014-05-29 | 1779.76 |
| 2014-05-30 | 1761.75 |
| 2014-06-02 | 1741.98 |
| 2014-06-03 | 1739.59 |
| 2014-06-04 | 1767.41 |
| 2014-06-05 | 1805.15 |
| 2014-06-06 | 1818.65 |
| 2014-06-09 | 1887.32 |
| 2014-06-10 | 1906.82 |
| 2014-06-11 | 1899.70 |
| 2014-06-12 | 1903.84 |
| 2014-06-13 | 1916.72 |
| 2014-06-16 | 1945.50 |
| 2014-06-17 | 1956.48 |
| 2014-06-18 | 1974.78 |
| 2014-06-19 | 1968.76 |
| 2014-06-20 | 1978.51 |
| 2014-06-23 | 1971.33 |
| 2014-06-24 | 1953.89 |
| 2014-06-25 | 1965.04 |
| 2014-06-26 | 1958.61 |
| 2014-06-27 | 1969.24 |
| 2014-06-30 | 1978.71 |
| 2014-07-01 | 2010.70 |
| 2014-07-02 | 2011.67 |
| 2014-07-03 | 2017.31 |
| 2014-07-04 | . |
| 2014-07-07 | 1940.44 |
| 2014-07-08 | 1861.23 |
| 2014-07-09 | 1880.27 |
| 2014-07-10 | 1864.65 |
| 2014-07-11 | 1886.56 |
| 2014-07-14 | 1896.51 |
| 2014-07-15 | 1831.02 |
| 2014-07-16 | 1794.87 |
| 2014-07-17 | 1738.33 |
| 2014-07-18 | 1795.99 |
| 2014-07-21 | 1796.94 |
| 2014-07-22 | 1809.36 |
| 2014-07-23 | 1840.78 |
| 2014-07-24 | 1826.98 |
| 2014-07-25 | 1810.23 |
| 2014-07-28 | 1771.03 |
| 2014-07-29 | 1795.70 |
| 2014-07-30 | 1820.82 |
| 2014-07-31 | 1764.81 |
| 2014-08-01 | 1760.48 |
| 2014-08-04 | 1779.02 |
| 2014-08-05 | 1789.90 |
| 2014-08-06 | 1798.40 |
| 2014-08-07 | 1779.29 |
| 2014-08-08 | 1812.55 |
| 2014-08-11 | 1844.79 |
| 2014-08-12 | 1828.03 |
| 2014-08-13 | 1865.26 |
| 2014-08-14 | 1873.36 |
| 2014-08-15 | 1875.54 |
| 2014-08-18 | 1900.15 |
| 2014-08-19 | 1901.73 |
| 2014-08-20 | 1885.11 |
| 2014-08-21 | 1855.01 |
| 2014-08-22 | 1868.80 |
| 2014-08-25 | 1953.67 |
| 2014-08-26 | 1990.98 |
| 2014-08-27 | 1990.72 |
| 2014-08-28 | 1970.98 |
| 2014-08-29 | 1988.86 |
| 2014-09-01 | . |
| 2014-09-02 | 1985.44 |
| 2014-09-03 | 1978.17 |
| 2014-09-04 | 1956.16 |
| 2014-09-05 | 1946.12 |
| 2014-09-08 | 1970.16 |
| 2014-09-09 | 1938.79 |
| 2014-09-10 | 1979.90 |
| 2014-09-11 | 1990.10 |
| 2014-09-12 | 1969.34 |
| 2014-09-15 | 1933.39 |
| 2014-09-16 | 1940.64 |
| 2014-09-17 | 1965.67 |
| 2014-09-18 | 1959.19 |
| 2014-09-19 | 1934.44 |
| 2014-09-22 | 1897.05 |
| 2014-09-23 | 1887.59 |
| 2014-09-24 | 1943.01 |
| 2014-09-25 | 1908.67 |
| 2014-09-26 | 1930.97 |
| 2014-09-29 | 1947.53 |
| 2014-09-30 | 1900.86 |
| 2014-10-01 | 1880.94 |
| 2014-10-02 | 1914.42 |
| 2014-10-03 | 1947.20 |
| 2014-10-06 | 1899.51 |
| 2014-10-07 | 1858.09 |
| 2014-10-08 | 1907.75 |
| 2014-10-09 | 1859.50 |
| 2014-10-10 | 1831.44 |
| 2014-10-13 | 1822.54 |
| 2014-10-14 | 1842.35 |
| 2014-10-15 | 1891.28 |
| 2014-10-16 | 1940.34 |
| 2014-10-17 | 1916.86 |
| 2014-10-20 | 1948.34 |
| 2014-10-21 | 1962.01 |
| 2014-10-22 | 1937.81 |
| 2014-10-23 | 2002.19 |
| 2014-10-24 | 2014.19 |
| 2014-10-27 | 2012.63 |
| 2014-10-28 | 2066.46 |
| 2014-10-29 | 2054.82 |
| 2014-10-30 | 2097.70 |
| 2014-10-31 | 2081.06 |
| 2014-11-03 | 2080.43 |
| 2014-11-04 | 2067.67 |
| 2014-11-05 | 2006.40 |
| 2014-11-06 | 2043.43 |
| 2014-11-07 | 2025.65 |
| 2014-11-10 | 2059.00 |
| 2014-11-11 | 2061.04 |
| 2014-11-12 | 2080.17 |
| 2014-11-13 | 2049.56 |
| 2014-11-14 | 2020.80 |
| 2014-11-17 | 2028.65 |
| 2014-11-18 | 2055.61 |
| 2014-11-19 | 2025.80 |
| 2014-11-20 | 2064.50 |
| 2014-11-21 | 2076.71 |
| 2014-11-24 | 2134.10 |
| 2014-11-25 | 2134.79 |
| 2014-11-26 | 2174.39 |
| 2014-11-27 | . |
| 2014-11-28 | 2161.50 |
| 2014-12-01 | 2096.86 |
| 2014-12-02 | 2153.90 |
| 2014-12-03 | 2159.53 |
| 2014-12-04 | 2140.26 |
| 2014-12-05 | 2181.49 |
| 2014-12-08 | 2178.57 |
| 2014-12-09 | 2247.03 |
| 2014-12-10 | 2198.78 |
| 2014-12-11 | 2207.64 |
| 2014-12-12 | 2205.28 |
| 2014-12-15 | 2122.31 |
| 2014-12-16 | 2112.32 |
| 2014-12-17 | 2217.93 |
| 2014-12-18 | 2283.30 |
| 2014-12-19 | 2302.11 |
| 2014-12-22 | 2297.59 |
| 2014-12-23 | 2191.09 |
| 2014-12-24 | 2228.74 |
| 2014-12-25 | . |
| 2014-12-26 | 2273.63 |
| 2014-12-29 | 2282.26 |
| 2014-12-30 | 2263.57 |
| 2014-12-31 | 2274.89 |
| 2015-01-01 | . |
| 2015-01-02 | 2292.19 |
| 2015-01-05 | 2287.09 |
| 2015-01-06 | 2237.61 |
| 2015-01-07 | 2323.67 |
| 2015-01-08 | 2376.24 |
| 2015-01-09 | 2388.64 |
| 2015-01-12 | 2394.20 |
| 2015-01-13 | 2377.38 |
| 2015-01-14 | 2397.43 |
| 2015-01-15 | 2301.66 |
| 2015-01-16 | 2380.87 |
| 2015-01-19 | . |
| 2015-01-20 | 2387.84 |
| 2015-01-21 | 2330.28 |
| 2015-01-22 | 2364.44 |
| 2015-01-23 | 2374.44 |
| 2015-01-26 | 2440.86 |
| 2015-01-27 | 2446.84 |
| 2015-01-28 | 2385.86 |
| 2015-01-29 | 2421.03 |
| 2015-01-30 | 2366.80 |
| 2015-02-02 | 2332.54 |
| 2015-02-03 | 2330.04 |
| 2015-02-04 | 2284.80 |
| 2015-02-05 | 2355.67 |
| 2015-02-06 | 2324.60 |
| 2015-02-09 | 2317.73 |
| 2015-02-10 | 2359.00 |
| 2015-02-11 | 2358.72 |
| 2015-02-12 | 2402.65 |
| 2015-02-13 | 2419.37 |
| 2015-02-16 | . |
| 2015-02-17 | 2462.75 |
| 2015-02-18 | 2489.00 |
| 2015-02-19 | 2505.78 |
| 2015-02-20 | 2528.03 |
| 2015-02-23 | 2556.99 |
| 2015-02-24 | 2517.23 |
| 2015-02-25 | 2556.44 |
| 2015-02-26 | 2577.51 |
| 2015-02-27 | 2540.76 |
| 2015-03-02 | 2575.93 |
| 2015-03-03 | 2564.25 |
| 2015-03-04 | 2616.68 |
| 2015-03-05 | 2660.53 |
| 2015-03-06 | 2637.26 |
| 2015-03-09 | 2637.93 |
| 2015-03-10 | 2653.17 |
| 2015-03-11 | 2678.70 |
| 2015-03-12 | 2684.52 |
| 2015-03-13 | 2705.76 |
| 2015-03-16 | 2735.27 |
| 2015-03-17 | 2759.94 |
| 2015-03-18 | 2749.70 |
| 2015-03-19 | 2822.13 |
| 2015-03-20 | 2774.40 |
| 2015-03-23 | 2725.27 |
| 2015-03-24 | 2708.16 |
| 2015-03-25 | 2550.78 |
| 2015-03-26 | 2540.18 |
| 2015-03-27 | 2596.01 |
| 2015-03-30 | 2670.84 |
| 2015-03-31 | 2630.29 |
| 2015-04-01 | 2650.47 |
| 2015-04-02 | 2645.64 |
| 2015-04-03 | . |
| 2015-04-06 | 2639.62 |
| 2015-04-07 | 2657.81 |
| 2015-04-08 | 2739.12 |
| 2015-04-09 | 2726.37 |
| 2015-04-10 | 2764.39 |
| 2015-04-13 | 2798.06 |
| 2015-04-14 | 2798.29 |
| 2015-04-15 | 2817.00 |
| 2015-04-16 | 2830.27 |
| 2015-04-17 | 2777.25 |
| 2015-04-20 | 2775.44 |
| 2015-04-21 | 2784.77 |
| 2015-04-22 | 2788.30 |
| 2015-04-23 | 2835.46 |
| 2015-04-24 | 2801.06 |
| 2015-04-27 | 2643.62 |
| 2015-04-28 | 2606.75 |
| 2015-04-29 | 2583.59 |
| 2015-04-30 | 2471.43 |
| 2015-05-01 | 2553.42 |
| 2015-05-04 | 2585.26 |
| 2015-05-05 | 2514.70 |
| 2015-05-06 | 2540.98 |
| 2015-05-07 | 2559.93 |
| 2015-05-08 | 2615.66 |
| 2015-05-11 | 2641.94 |
| 2015-05-12 | 2635.46 |
| 2015-05-13 | 2619.57 |
| 2015-05-14 | 2645.13 |
| 2015-05-15 | 2646.92 |
| 2015-05-18 | 2700.11 |
| 2015-05-19 | 2709.35 |
| 2015-05-20 | 2739.11 |
| 2015-05-21 | 2730.84 |
| 2015-05-22 | 2748.58 |
| 2015-05-25 | . |
| 2015-05-26 | 2736.93 |
| 2015-05-27 | 2793.01 |
| 2015-05-28 | 2789.37 |
| 2015-05-29 | 2820.66 |
| 2015-06-01 | 2813.94 |
| 2015-06-02 | 2823.72 |
| 2015-06-03 | 2867.85 |
| 2015-06-04 | 2842.87 |
| 2015-06-05 | 2907.23 |
| 2015-06-08 | 2909.96 |
| 2015-06-09 | 2859.48 |
| 2015-06-10 | 2871.32 |
| 2015-06-11 | 2883.83 |
| 2015-06-12 | 2851.05 |
| 2015-06-15 | 2859.71 |
| 2015-06-16 | 2858.67 |
| 2015-06-17 | 2894.90 |
| 2015-06-18 | 2965.96 |
| 2015-06-19 | 2975.75 |
| 2015-06-22 | 3057.09 |
| 2015-06-23 | 3058.48 |
| 2015-06-24 | 2997.38 |
| 2015-06-25 | 2985.81 |
| 2015-06-26 | 2958.43 |
| 2015-06-29 | 2866.28 |
| 2015-06-30 | 2974.98 |
| 2015-07-01 | 2948.04 |
| 2015-07-02 | 2925.49 |
| 2015-07-03 | . |
| 2015-07-06 | 2961.27 |
| 2015-07-07 | 2970.48 |
| 2015-07-08 | 2870.90 |
| 2015-07-09 | 2929.63 |
| 2015-07-10 | 3003.54 |
| 2015-07-13 | 3081.52 |
| 2015-07-14 | 3148.84 |
| 2015-07-15 | 3141.43 |
| 2015-07-16 | 3202.88 |
| 2015-07-17 | 3222.41 |
| 2015-07-20 | 3211.18 |
| 2015-07-21 | 3171.01 |
| 2015-07-22 | 3197.47 |
| 2015-07-23 | 3165.84 |
| 2015-07-24 | 3079.33 |
| 2015-07-27 | 3027.29 |
| 2015-07-28 | 3101.02 |
| 2015-07-29 | 3028.95 |
| 2015-07-30 | 3011.84 |
| 2015-07-31 | 3048.96 |
| 2015-08-03 | 3042.51 |
| 2015-08-04 | 3037.04 |
| 2015-08-05 | 3054.06 |
| 2015-08-06 | 2911.37 |
| 2015-08-07 | 2859.97 |
| 2015-08-10 | 2866.05 |
| 2015-08-11 | 2810.30 |
| 2015-08-12 | 2829.72 |
| 2015-08-13 | 2781.57 |
| 2015-08-14 | 2746.60 |
| 2015-08-17 | 2850.56 |
| 2015-08-18 | 2796.11 |
| 2015-08-19 | 2760.88 |
| 2015-08-20 | 2613.09 |
| 2015-08-21 | 2612.42 |
| 2015-08-24 | 2475.21 |
| 2015-08-25 | 2504.32 |
| 2015-08-26 | 2613.78 |
| 2015-08-27 | 2692.69 |
| 2015-08-28 | 2745.58 |
| 2015-08-31 | 2687.62 |
| 2015-09-01 | 2626.55 |
| 2015-09-02 | 2734.22 |
| 2015-09-03 | 2651.10 |
| 2015-09-04 | 2666.53 |
| 2015-09-07 | . |
| 2015-09-08 | 2770.17 |
| 2015-09-09 | 2687.66 |
| 2015-09-10 | 2748.43 |
| 2015-09-11 | 2791.94 |
| 2015-09-14 | 2777.48 |
| 2015-09-15 | 2805.75 |
| 2015-09-16 | 2787.25 |
| 2015-09-17 | 2894.24 |
| 2015-09-18 | 2890.61 |
| 2015-09-21 | 2752.83 |
| 2015-09-22 | 2683.71 |
| 2015-09-23 | 2678.09 |
| 2015-09-24 | 2655.08 |
| 2015-09-25 | 2459.75 |
| 2015-09-28 | 2263.59 |
| 2015-09-29 | 2170.39 |
| 2015-09-30 | 2241.90 |
| 2015-10-01 | 2250.15 |
| 2015-10-02 | 2346.96 |
| 2015-10-05 | 2372.88 |
| 2015-10-06 | 2254.34 |
| 2015-10-07 | 2307.00 |
| 2015-10-08 | 2274.89 |
| 2015-10-09 | 2319.58 |
| 2015-10-12 | 2288.65 |
| 2015-10-13 | 2199.09 |
| 2015-10-14 | 2206.35 |
| 2015-10-15 | 2340.51 |
| 2015-10-16 | 2329.88 |
| 2015-10-19 | 2349.38 |
| 2015-10-20 | 2268.97 |
| 2015-10-21 | 2241.18 |
| 2015-10-22 | 2225.41 |
| 2015-10-23 | 2290.36 |
| 2015-10-26 | 2286.95 |
| 2015-10-27 | 2318.77 |
| 2015-10-28 | 2404.39 |
| 2015-10-29 | 2345.37 |
| 2015-10-30 | 2327.29 |
| 2015-11-02 | 2463.11 |
| 2015-11-03 | 2489.61 |
| 2015-11-04 | 2509.80 |
| 2015-11-05 | 2464.52 |
| 2015-11-06 | 2502.12 |
| 2015-11-09 | 2517.20 |
| 2015-11-10 | 2522.19 |
| 2015-11-11 | 2473.93 |
| 2015-11-12 | 2410.96 |
| 2015-11-13 | 2447.31 |
| 2015-11-16 | 2434.97 |
| 2015-11-17 | 2448.31 |
| 2015-11-18 | 2520.29 |
| 2015-11-19 | 2475.35 |
| 2015-11-20 | 2506.53 |
| 2015-11-23 | 2556.70 |
| 2015-11-24 | 2571.51 |
| 2015-11-25 | 2624.16 |
| 2015-11-26 | . |
| 2015-11-27 | 2648.46 |
| 2015-11-30 | 2624.99 |
| 2015-12-01 | 2629.32 |
| 2015-12-02 | 2615.38 |
| 2015-12-03 | 2514.22 |
| 2015-12-04 | 2560.16 |
| 2015-12-07 | 2475.99 |
| 2015-12-08 | 2531.00 |
| 2015-12-09 | 2472.88 |
| 2015-12-10 | 2501.22 |
| 2015-12-11 | 2415.14 |
| 2015-12-14 | 2399.45 |
| 2015-12-15 | 2464.50 |
| 2015-12-16 | 2552.00 |
| 2015-12-17 | 2527.27 |
| 2015-12-18 | 2548.97 |
| 2015-12-21 | 2569.09 |
| 2015-12-22 | 2553.49 |
| 2015-12-23 | 2591.30 |
| 2015-12-24 | 2587.75 |
| 2015-12-25 | . |
| 2015-12-28 | 2535.54 |
| 2015-12-29 | 2586.46 |
| 2015-12-30 | 2560.02 |
| 2015-12-31 | 2534.74 |
| 2016-01-01 | . |
| 2016-01-04 | 2429.76 |
| 2016-01-05 | 2408.26 |
| 2016-01-06 | 2313.73 |
| 2016-01-07 | 2204.71 |
| 2016-01-08 | 2155.47 |
| 2016-01-11 | 2054.02 |
| 2016-01-12 | 2102.38 |
| 2016-01-13 | 1972.29 |
| 2016-01-14 | 2038.26 |
| 2016-01-15 | 1977.54 |
| 2016-01-18 | . |
| 2016-01-19 | 1906.58 |
| 2016-01-20 | 1988.24 |
| 2016-01-21 | 1960.57 |
| 2016-01-22 | 2022.21 |
| 2016-01-25 | 1999.01 |
| 2016-01-26 | 1989.91 |
| 2016-01-27 | 1900.89 |
| 2016-01-28 | 1838.67 |
| 2016-01-29 | 1883.48 |
| 2016-02-01 | 1896.13 |
| 2016-02-02 | 1842.28 |
| 2016-02-03 | 1829.52 |
| 2016-02-04 | 1857.71 |
| 2016-02-05 | 1788.30 |
| 2016-02-08 | 1680.06 |
| 2016-02-09 | 1681.16 |
| 2016-02-10 | 1681.31 |
| 2016-02-11 | 1677.49 |
| 2016-02-12 | 1715.45 |
| 2016-02-15 | . |
| 2016-02-16 | 1777.32 |
| 2016-02-17 | 1846.38 |
| 2016-02-18 | 1777.75 |
| 2016-02-19 | 1809.45 |
| 2016-02-22 | 1826.89 |
| 2016-02-23 | 1752.56 |
| 2016-02-24 | 1768.78 |
| 2016-02-25 | 1754.39 |
| 2016-02-26 | 1769.20 |
| 2016-02-29 | 1724.80 |
| 2016-03-01 | 1785.36 |
| 2016-03-02 | 1861.90 |
| 2016-03-03 | 1847.61 |
| 2016-03-04 | 1858.92 |
| 2016-03-07 | 1928.91 |
| 2016-03-08 | 1833.09 |
| 2016-03-09 | 1823.40 |
| 2016-03-10 | 1785.98 |
| 2016-03-11 | 1840.23 |
| 2016-03-14 | 1860.44 |
| 2016-03-15 | 1748.48 |
| 2016-03-16 | 1726.31 |
| 2016-03-17 | 1723.73 |
| 2016-03-18 | 1776.95 |
| 2016-03-21 | 1814.94 |
| 2016-03-22 | 1871.45 |
| 2016-03-23 | 1767.90 |
| 2016-03-24 | 1773.48 |
| 2016-03-25 | . |
| 2016-03-28 | 1753.13 |
| 2016-03-29 | 1823.54 |
| 2016-03-30 | 1822.46 |
| 2016-03-31 | 1872.45 |
| 2016-04-01 | 1924.70 |
| 2016-04-04 | 1952.29 |
| 2016-04-05 | 1941.32 |
| 2016-04-06 | 2065.18 |
| 2016-04-07 | 2052.17 |
| 2016-04-08 | 2027.38 |
| 2016-04-11 | 1985.32 |
| 2016-04-12 | 2004.84 |
| 2016-04-13 | 2060.05 |
| 2016-04-14 | 2066.27 |
| 2016-04-15 | 2066.08 |
| 2016-04-18 | 2091.31 |
| 2016-04-19 | 2052.66 |
| 2016-04-20 | 2047.80 |
| 2016-04-21 | 2100.46 |
| 2016-04-22 | 2124.52 |
| 2016-04-25 | 2097.26 |
| 2016-04-26 | 2050.03 |
| 2016-04-27 | 2025.89 |
| 2016-04-28 | 2011.24 |
| 2016-04-29 | 1967.91 |
| 2016-05-02 | 2001.30 |
| 2016-05-03 | 1924.07 |
| 2016-05-04 | 1839.64 |
| 2016-05-05 | 1818.77 |
| 2016-05-06 | 1807.17 |
| 2016-05-09 | 1872.59 |
| 2016-05-10 | 1872.32 |
| 2016-05-11 | 1812.82 |
| 2016-05-12 | 1771.53 |
| 2016-05-13 | 1800.27 |
| 2016-05-16 | 1861.02 |
| 2016-05-17 | 1844.13 |
| 2016-05-18 | 1885.31 |
| 2016-05-19 | 1863.55 |
| 2016-05-20 | 1923.70 |
| 2016-05-23 | 1952.91 |
| 2016-05-24 | 1998.48 |
| 2016-05-25 | 2024.33 |
| 2016-05-26 | 2005.84 |
| 2016-05-27 | 2035.23 |
| 2016-05-30 | . |
| 2016-05-31 | 2080.86 |
| 2016-06-01 | 2091.05 |
| 2016-06-02 | 2148.85 |
| 2016-06-03 | 2086.19 |
| 2016-06-06 | 2143.05 |
| 2016-06-07 | 2113.50 |
| 2016-06-08 | 2122.94 |
| 2016-06-09 | 2068.96 |
| 2016-06-10 | 2020.30 |
| 2016-06-13 | 1984.08 |
| 2016-06-14 | 1971.32 |
| 2016-06-15 | 1980.03 |
| 2016-06-16 | 1982.24 |
| 2016-06-17 | 1919.02 |
| 2016-06-20 | 1951.51 |
| 2016-06-21 | 1913.55 |
| 2016-06-22 | 1905.93 |
| 2016-06-23 | 1962.48 |
| 2016-06-24 | 1870.28 |
| 2016-06-27 | 1787.06 |
| 2016-06-28 | 1873.71 |
| 2016-06-29 | 1932.33 |
| 2016-06-30 | 1934.79 |
| 2016-07-01 | 1982.54 |
| 2016-07-04 | . |
| 2016-07-05 | 1959.00 |
| 2016-07-06 | 2004.68 |
| 2016-07-07 | 2015.20 |
| 2016-07-08 | 2048.58 |
| 2016-07-11 | 2049.34 |
| 2016-07-12 | 2076.75 |
| 2016-07-13 | 2008.89 |
| 2016-07-14 | 2009.95 |
| 2016-07-15 | 2042.10 |
| 2016-07-18 | 2047.42 |
| 2016-07-19 | 1998.44 |
| 2016-07-20 | 2071.23 |
| 2016-07-21 | 2088.63 |
| 2016-07-22 | 2102.11 |
| 2016-07-25 | 2095.24 |
| 2016-07-26 | 2115.50 |
| 2016-07-27 | 2183.25 |
| 2016-07-28 | 2176.52 |
| 2016-07-29 | 2196.73 |
| 2016-08-01 | 2214.39 |
| 2016-08-02 | 2187.86 |
| 2016-08-03 | 2242.22 |
| 2016-08-04 | 2237.74 |
| 2016-08-05 | 2269.70 |
| 2016-08-08 | 2227.20 |
| 2016-08-09 | 2236.99 |
| 2016-08-10 | 2165.95 |
| 2016-08-11 | 2201.07 |
| 2016-08-12 | 2225.13 |
| 2016-08-15 | 2259.55 |
| 2016-08-16 | 2216.75 |
| 2016-08-17 | 2200.12 |
| 2016-08-18 | 2216.52 |
| 2016-08-19 | 2200.33 |
| 2016-08-22 | 2244.88 |
| 2016-08-23 | 2254.29 |
| 2016-08-24 | 2158.64 |
| 2016-08-25 | 2141.96 |
| 2016-08-26 | 2167.57 |
| 2016-08-29 | 2166.89 |
| 2016-08-30 | 2177.82 |
| 2016-08-31 | 2150.80 |
| 2016-09-01 | 2162.32 |
| 2016-09-02 | 2153.37 |
| 2016-09-05 | . |
| 2016-09-06 | 2203.62 |
| 2016-09-07 | 2243.33 |
| 2016-09-08 | 2276.03 |
| 2016-09-09 | 2185.73 |
| 2016-09-12 | 2264.47 |
| 2016-09-13 | 2224.88 |
| 2016-09-14 | 2282.73 |
| 2016-09-15 | 2330.35 |
| 2016-09-16 | 2332.62 |
| 2016-09-19 | 2354.54 |
| 2016-09-20 | 2401.92 |
| 2016-09-21 | 2425.32 |
| 2016-09-22 | 2449.95 |
| 2016-09-23 | 2428.37 |
| 2016-09-26 | 2404.46 |
| 2016-09-27 | 2436.85 |
| 2016-09-28 | 2421.84 |
| 2016-09-29 | 2315.78 |
| 2016-09-30 | 2358.61 |
#2016-10-03|2356.16
#2016-10-04|2345.30
#2016-10-05|2387.47
#2016-10-06|2335.79
#2016-10-07|2317.62
#2016-10-10|2374.03
#2016-10-11|2297.99
#2016-10-12|2215.47
#2016-10-13|2212.03
#2016-10-14|2143.87
#2016-10-17|2126.53
#2016-10-18|2154.24
#2016-10-19|2115.37
#2016-10-20|2161.23
#2016-10-21|2149.58
#2016-10-24|2127.48
#2016-10-25|2105.46
#2016-10-26|2073.48
#2016-10-27|2022.31
#2016-10-28|1996.31
#2016-10-31|1974.96
#2016-11-01|1989.35
#2016-11-02|1933.84
#2016-11-03|1834.24
#2016-11-04|1911.04
#2016-11-07|1983.08
#2016-11-08|1991.56
#2016-11-09|2183.46
#2016-11-10|2247.37
#2016-11-11|2313.80
#2016-11-14|2356.64
#2016-11-15|2351.73
#2016-11-16|2288.62
#2016-11-17|2312.98
#2016-11-18|2301.88
#2016-11-21|2304.75
#2016-11-22|2256.09
#2016-11-23|2304.91
#2016-11-24| .
#2016-11-25|2322.70
#2016-11-28|2237.82
#2016-11-29|2232.38
#2016-11-30|2174.88
#2016-12-01|2114.58
#2016-12-02|2144.76
#2016-12-05|2187.40
#2016-12-06|2226.73
#2016-12-07|2143.84
#2016-12-08|2161.70
#2016-12-09|2170.51
#2016-12-12|2123.01
#2016-12-13|2123.06
#2016-12-14|2108.15
#2016-12-15|2130.51
#2016-12-16|2142.10
#2016-12-19|2130.29
#2016-12-20|2141.01
#2016-12-21|2097.27
#2016-12-22|2047.72
#2016-12-23|2132.85
#2016-12-26| .
#2016-12-27|2110.48
#2016-12-28|2073.87
#2016-12-29|2063.23
#2016-12-30|2059.06
#2017-01-02| .
#2017-01-03|2078.09
#2017-01-04|2173.26
#2017-01-05|2169.68
#2017-01-06|2191.14
#2017-01-09|2239.98
#2017-01-10|2252.95
#2017-01-11|2187.06
#2017-01-12|2207.96
#2017-01-13|2227.28
#2017-01-16| .
#2017-01-17|2155.50
#2017-01-18|2175.20
#2017-01-19|2144.26
#2017-01-20|2132.28
#2017-01-23|2118.70
#2017-01-24|2125.44
#2017-01-25|2142.83
#2017-01-26|2126.97
#2017-01-27|2144.36
#2017-01-30|2097.39
#2017-01-31|2178.82
#2017-02-01|2187.68
#2017-02-02|2197.79
#2017-02-03|2242.57
#2017-02-06|2231.24
#2017-02-07|2211.25
#2017-02-08|2220.91
#2017-02-09|2273.56
#2017-02-10|2266.78
#2017-02-13|2264.75
#2017-02-14|2295.23
#2017-02-15|2333.58
#2017-02-16|2321.69
#2017-02-17|2346.84
#2017-02-20| .
#2017-02-21|2319.02
#2017-02-22|2280.63
#2017-02-23|2267.94
#2017-02-24|2272.63
#2017-02-27|2386.76
#2017-02-28|2345.21
#2017-03-01|2400.52
#2017-03-02|2383.02
#2017-03-03|2398.95
#2017-03-06|2377.46
#2017-03-07|2340.90
#2017-03-08|2378.92
#2017-03-09|2396.45
#2017-03-10|2412.29
#2017-03-13|2418.13
#2017-03-14|2380.27
#2017-03-15|2443.31
#2017-03-16|2420.73
#2017-03-17|2414.67
#2017-03-20|2444.48
#2017-03-21|2320.92
#2017-03-22|2344.93
#2017-03-23|2348.68
#2017-03-24|2370.12
#2017-03-27|2427.43
#2017-03-28|2415.09
#2017-03-29|2431.41
#2017-03-30|2413.50
#2017-03-31|2413.22
#2017-04-03|2385.93
#2017-04-04|2368.21
#2017-04-05|2319.77
#2017-04-06|2332.32
#2017-04-07|2355.11
#2017-04-10|2357.25
#2017-04-11|2340.48
#2017-04-12|2332.51
#2017-04-13|2359.89
#2017-04-14| .
#2017-04-17|2373.42
#2017-04-18|2343.41
#2017-04-19|2358.28
#2017-04-20|2378.66
#2017-04-21|2346.73
#2017-04-24|2385.76
#2017-04-25|2428.75
#2017-04-26|2443.67
#2017-04-27|2456.91
#2017-04-28|2449.15
#2017-05-01|2473.90
#2017-05-02|2427.16
#2017-05-03|2387.42
#2017-05-04|2391.07
#2017-05-05|2381.59
#2017-05-08|2314.21
#2017-05-09|2361.07
#2017-05-10|2379.15
#2017-05-11|2388.97
#2017-05-12|2416.84
#2017-05-15|2424.00
#2017-05-16|2427.00
#2017-05-17|2345.92
#2017-05-18|2388.12
#2017-05-19|2349.94
#2017-05-22|2362.35
#2017-05-23|2368.89
#2017-05-24|2389.94
#2017-05-25|2392.01
#2017-05-26|2359.72
#2017-05-29| .
#2017-05-30|2313.14
#2017-05-31|2322.48
#2017-06-01|2385.63
#2017-06-02|2431.12
#2017-06-05|2411.58
#2017-06-06|2419.77
#2017-06-07|2428.37
#2017-06-08|2461.85
#2017-06-09|2432.33
#2017-06-12|2413.64
#2017-06-13|2442.48
#2017-06-14|2451.22
#2017-06-15|2418.80
#2017-06-16|2433.26
#2017-06-19|2524.08
#2017-06-20|2547.68
#2017-06-21|2648.81
#2017-06-22|2684.11
#2017-06-23|2731.86
#2017-06-26|2726.19
#2017-06-27|2630.75
#2017-06-28|2697.27
#2017-06-29|2665.20
#2017-06-30|2649.76
#2017-07-03|2676.72
#2017-07-04| .
#2017-07-05|2712.94
#2017-07-06|2662.90
#2017-07-07|2684.02
#2017-07-10|2645.05
#2017-07-11|2687.13
#2017-07-12|2707.15
#2017-07-13|2718.28
#2017-07-14|2712.14
#2017-07-17|2700.38
#2017-07-18|2691.31
#2017-07-19|2701.21
#2017-07-20|2722.21
#2017-07-21|2732.40
#2017-07-24|2766.15
#2017-07-25|2732.32
#2017-07-26|2734.29
#2017-07-27|2665.61
#2017-07-28|2693.94
#2017-07-31|2646.19
#2017-08-01|2608.61
#2017-08-02|2609.20
#2017-08-03|2593.41
#2017-08-04|2624.85
#2017-08-07|2641.83
#2017-08-08|2626.71
#2017-08-09|2596.57
#2017-08-10|2514.49
#2017-08-11|2557.03
#2017-08-14|2597.36
#2017-08-15|2599.36
#2017-08-16|2604.53
#2017-08-17|2558.62
#2017-08-18|2552.50
#2017-08-21|2557.94
#2017-08-22|2619.24
#2017-08-23|2622.28
#2017-08-24|2676.86
#2017-08-25|2652.55
#2017-08-28|2756.76
#2017-08-29|2776.38
#2017-08-30|2781.08
#2017-08-31|2859.40
#2017-09-01|2876.70
#2017-09-04| .
#2017-09-05|2865.65
#2017-09-06|2868.88
#2017-09-07|2898.79
#2017-09-08|2891.74
#2017-09-11|2898.16
#2017-09-12|2868.10
#2017-09-13|2874.88
#2017-09-14|2870.21
#2017-09-15|2886.86
#2017-09-18|2911.05
#2017-09-19|2888.67
#2017-09-20|2900.73
#2017-09-21|2885.85
#2017-09-22|2859.24
#2017-09-25|2874.50
#2017-09-26|2824.65
#2017-09-27|2895.53
#2017-09-28|2911.77
#2017-09-29|2944.61
#2017-10-02|3018.47
#2017-10-03|3004.25
#2017-10-04|3029.36
#2017-10-05|3032.07
#2017-10-06|3010.44
#2017-10-09|2983.96
#2017-10-10|2990.39
#2017-10-11|2994.72
#2017-10-12|2968.92
#2017-10-13|2932.26
#2017-10-16|2925.58
#2017-10-17|2913.70
#2017-10-18|2914.93
#2017-10-19|2905.63
#2017-10-20|2902.19
#2017-10-23|2861.06
#2017-10-24|2831.99
#2017-10-25|2807.67
#2017-10-26|2766.17
#2017-10-27|2835.02
#2017-10-30|2840.61
#2017-10-31|2845.49
#2017-11-01|2807.38
#2017-11-02|2836.33
#2017-11-03|2892.11
#2017-11-06|2885.83
#2017-11-07|2808.78
#2017-11-08|2791.33
#2017-11-09|2768.19
#2017-11-10|2793.41
#2017-11-13|2758.13
#2017-11-14|2701.25
#2017-11-15|2715.40
#2017-11-16|2776.65
#2017-11-17|2778.56
#2017-11-20|2766.96
#2017-11-21|2791.86
#2017-11-22|2820.46
#2017-11-23| .
#2017-11-24|2843.78
#2017-11-27|2810.96
#2017-11-28|2821.97
#2017-11-29|2804.24
#2017-11-30|2871.21
#2017-12-01|2861.64
#2017-12-04|2787.79
#2017-12-05|2759.98
#2017-12-06|2741.56
#2017-12-07|2835.79
#2017-12-08|2889.57
#2017-12-11|2840.54
#2017-12-12|2808.00
#2017-12-13|2860.63
#2017-12-14|2806.30
#2017-12-15|2826.72
#2017-12-18|2843.20
#2017-12-19|2832.22
#2017-12-20|2851.25
#2017-12-21|2885.04
#2017-12-22|2936.02
#2017-12-25| .
#2017-12-26|2953.10
#2017-12-27|2966.27
#2017-12-28|2985.83
#2017-12-29|2936.96
#2018-01-01| .
#2018-01-02|3022.83
#2018-01-03|3057.13
#2018-01-04|3030.08
#2018-01-05|3016.13
#2018-01-08|2968.45
#2018-01-09|3026.54
#2018-01-10|3073.26
#2018-01-11|3112.34
#2018-01-12|3126.53
#2018-01-15| .
#2018-01-16|3031.49
#2018-01-17|3111.29
#2018-01-18|3108.00
#2018-01-19|3156.79
#2018-01-22|3286.74
#2018-01-23|3348.73
#2018-01-24|3296.36
#2018-01-25|3346.18
#2018-01-26|3356.10
#2018-01-29|3377.50
#2018-01-30|3314.48
#2018-01-31|3257.48
#2018-02-01|3261.76
#2018-02-02|3184.93
#2018-02-05|3068.17
#2018-02-06|3145.77
#2018-02-07|3175.10
#2018-02-08|3023.43
#2018-02-09|3025.38
#2018-02-12|3082.01
#2018-02-13|3109.53
#2018-02-14|3180.99
#2018-02-15|3212.74
#2018-02-16|3206.26
#2018-02-19| .
#2018-02-20|3155.35
#2018-02-21|3180.29
#2018-02-22|3173.74
#2018-02-23|3228.32
#2018-02-26|3267.32
#2018-02-27|3221.98
#2018-02-28|3190.94
#2018-03-01|3187.29
#2018-03-02|3287.13
#2018-03-05|3310.70
#2018-03-06|3310.64
#2018-03-07|3354.25
#2018-03-08|3358.13
#2018-03-09|3420.38
#2018-03-12|3437.91
#2018-03-13|3395.45
#2018-03-14|3380.82
#2018-03-15|3315.34
#2018-03-16|3308.63
#2018-03-19|3263.18
#2018-03-20|3264.58
#2018-03-21|3299.14
#2018-03-22|3226.76
#2018-03-23|3169.38
#2018-03-26|3232.04
#2018-03-27|3098.33
#2018-03-28|3079.07
#2018-03-29|3108.37
#2018-03-30| .
#2018-04-02|2980.88
#2018-04-03|3007.00
#2018-04-04|3103.63
#2018-04-05|3042.16
#2018-04-06|2962.86
#2018-04-09|3002.65
#2018-04-10|3123.06
#2018-04-11|3160.25
#2018-04-12|3204.16
#2018-04-13|3164.61
#2018-04-16|3142.04
#2018-04-17|3217.36
#2018-04-18|3207.43
#2018-04-19|3154.54
#2018-04-20|3140.41
#2018-04-23|3108.61
#2018-04-24|3063.52
#2018-04-25|3047.31
#2018-04-26|3097.21
#2018-04-27|3115.82
#2018-04-30|3057.62
#2018-05-01|3097.90
#2018-05-02|3110.38
#2018-05-03|3048.82
#2018-05-04|3094.83
#2018-05-07|3138.86
#2018-05-08|3121.66
#2018-05-09|3180.67
#2018-05-10|3151.75
#2018-05-11|3232.54
#2018-05-14|3283.62
#2018-05-15|3279.72
#2018-05-16|3324.82
#2018-05-17|3345.93
#2018-05-18|3349.30
#2018-05-21|3295.13
#2018-05-22|3298.74
#2018-05-23|3318.75
#2018-05-24|3331.43
#2018-05-25|3340.36
#2018-05-28| .
#2018-05-29|3319.25
#2018-05-30|3369.93
#2018-05-31|3392.72
#2018-06-01|3429.76
#2018-06-04|3411.70
#2018-06-05|3447.72
#2018-06-06|3480.39
#2018-06-07|3425.57
#2018-06-08|3443.94
#2018-06-11|3425.13
#2018-06-12|3458.20
#2018-06-13|3472.33
#2018-06-14|3489.05
#2018-06-15|3479.79
#2018-06-18|3498.34
#2018-06-19|3527.92
#2018-06-20|3595.57
#2018-06-21|3514.91
#2018-06-22|3526.01
#2018-06-25|3432.75
#2018-06-26|3461.44
#2018-06-27|3346.17
#2018-06-28|3354.96
#2018-06-29|3382.03
#2018-07-02|3426.62
#2018-07-03|3449.42
#2018-07-04| .
#2018-07-05|3475.55
#2018-07-06|3549.31
#2018-07-09|3549.57
#2018-07-10|3525.84
#2018-07-11|3534.51
#2018-07-12|3581.41
#2018-07-13|3565.45
#2018-07-16|3515.14
#2018-07-17|3559.15
#2018-07-18|3550.87
#2018-07-19|3571.67
#2018-07-20|3560.80
#2018-07-23|3571.10
#2018-07-24|3485.24
#2018-07-25|3492.90
#2018-07-26|3487.38
#2018-07-27|3373.24
#2018-07-30|3326.51
#2018-07-31|3411.70
#2018-08-01|3423.96
#2018-08-02|3441.45
#2018-08-03|3381.07
#2018-08-06|3409.82
#2018-08-07|3429.85
#2018-08-08|3428.84
#2018-08-09|3414.97
#2018-08-10|3411.67
#2018-08-13|3383.93
#2018-08-14|3393.63
#2018-08-15|3326.91
#2018-08-16|3363.89
#2018-08-17|3363.61
#2018-08-20|3346.25
#2018-08-21|3406.69
#2018-08-22|3459.92
#2018-08-23|3440.91
#2018-08-24|3455.92
#2018-08-27|3502.23
#2018-08-28|3532.47
#2018-08-29|3570.47
#2018-08-30|3596.96
#2018-08-31|3632.24
#2018-09-03| .
#2018-09-04|3622.26
#2018-09-05|3585.13
#2018-09-06|3491.49
#2018-09-07|3488.31
#2018-09-10|3498.39
#2018-09-11|3506.67
#2018-09-12|3492.79
#2018-09-13|3491.57
#2018-09-14|3488.24
#2018-09-17|3415.68
#2018-09-18|3479.15
#2018-09-19|3484.91
#2018-09-20|3550.10
#2018-09-21|3493.12
#2018-09-24|3528.35
#2018-09-25|3534.19
#2018-09-26|3505.36
#2018-09-27|3500.20
#2018-09-28|3506.59
#2018-10-01|3403.66
#2018-10-02|3338.84
#2018-10-03|3398.74
#2018-10-04|3273.09
#2018-10-05|3237.25
#2018-10-08|3184.98
#2018-10-09|3162.19
#2018-10-10|3050.48
#2018-10-11|3019.64
#2018-10-12|3071.87
#2018-10-15|3052.25
#2018-10-16|3209.62
#2018-10-17|3191.10
#2018-10-18|3142.90
#2018-10-19|3069.41
#2018-10-22|3016.66
#2018-10-23|3005.51
#2018-10-24|2811.02
#2018-10-25|2906.94
#2018-10-26|2895.80
#2018-10-29|2820.35
#2018-10-30|2837.31
#2018-10-31|2878.15
#2018-11-01|3032.55
#2018-11-02|3042.64
#2018-11-05|3012.06
#2018-11-06|3001.47
#2018-11-07|3090.10
#2018-11-08|3057.43
#2018-11-09|2949.39
#2018-11-12|2843.50
#2018-11-13|2843.18
#2018-11-14|2756.86
#2018-11-15|2848.57
#2018-11-16|2903.47
#2018-11-19|2809.66
#2018-11-20|2787.15
#2018-11-21|2857.52
#2018-11-22| .
#2018-11-23|2878.11
#2018-11-26|2907.01
#2018-11-27|2831.91
#2018-11-28|2937.75
#2018-11-29|2922.91
#2018-11-30|2954.99
#2018-12-03|3047.96
#2018-12-04|2914.18
#2018-12-05| .
#2018-12-06|2912.51
#2018-12-07|2839.70
#2018-12-10|2868.17
#2018-12-11|2856.49
#2018-12-12|2893.92
#2018-12-13|2813.48
#2018-12-14|2767.37
#2018-12-17|2683.24
#2018-12-18|2626.62
#2018-12-19|2542.90
#2018-12-20|2444.00
#2018-12-21|2334.62
#2018-12-24|2334.97
#2018-12-25| .
#2018-12-26|2494.22
#2018-12-27|2469.57
#2018-12-28|2503.21
#2018-12-31|2551.11
#2019-01-01| .
#2019-01-02|2599.50
#2019-01-03|2530.65
#2019-01-04|2667.32
#2019-01-07|2782.20
#2019-01-08|2805.05
#2019-01-09|2822.33
#2019-01-10|2858.43
#2019-01-11|2860.90
#2019-01-14|2794.99
#2019-01-15|2854.58
#2019-01-16|2844.22
#2019-01-17|2858.29
#2019-01-18|2874.13
#2019-01-21| .
#2019-01-22|2793.70
#2019-01-23|2760.14
#2019-01-24|2774.26
#2019-01-25|2837.03
#2019-01-28|2750.47
#2019-01-29|2749.60
#2019-01-30|2824.51
#2019-01-31|2865.39
#2019-02-01|2875.09
#2019-02-04|2907.82
#2019-02-05|2912.57
#2019-02-06|2918.25
#2019-02-07|2846.75
#2019-02-08|2878.91
#2019-02-11|2892.27
#2019-02-12|2938.96
#2019-02-13|2935.99
#2019-02-14|2941.32
#2019-02-15|3012.36
#2019-02-18| .
#2019-02-19|2991.28
#2019-02-20|2974.21
#2019-02-21|2938.64
#2019-02-22|2992.07
#2019-02-25|3078.07
#2019-02-26|3048.54
#2019-02-27|3089.95
#2019-02-28|3084.39
#2019-03-01|3175.40
#2019-03-04|3143.77
#2019-03-05|3113.45
#2019-03-06|2969.69
#2019-03-07|2983.87
#2019-03-08|2987.75
#2019-03-11|3065.07
#2019-03-12|3093.04
#2019-03-13|3126.47
#2019-03-14|3097.78
#2019-03-15|3115.21
#2019-03-18|3153.17
#2019-03-19|3155.08
#2019-03-20|3129.11
#2019-03-21|3192.14
#2019-03-22|3035.68
#2019-03-25|3042.52
#2019-03-26|3084.95
#2019-03-27|3036.96
#2019-03-28|3080.12
#2019-03-29|3128.66
#2019-04-01|3120.31
#2019-04-02|3170.19
#2019-04-03|3210.21
#2019-04-04|3200.09
#2019-04-05|3259.22
#2019-04-08|3229.80
#2019-04-09|3148.51
#2019-04-10|3185.25
#2019-04-11|3129.59
#2019-04-12|3100.06
#2019-04-15|3066.58
#2019-04-16|3073.48
#2019-04-17|2938.15
#2019-04-18|2941.29
#2019-04-19| .
#2019-04-22|2954.80
#2019-04-23|3035.71
#2019-04-24|3002.21
#2019-04-25|3024.30
#2019-04-26|3058.49
#2019-04-29|3054.86
#2019-04-30|2985.94
#2019-05-01|2934.83
#2019-05-02|2971.34
#2019-05-03|3040.90
#2019-05-06|3096.16
#2019-05-07|2984.78
#2019-05-08|2982.49
#2019-05-09|2976.06
#2019-05-10|2987.71
#2019-05-13|2844.32
#2019-05-14|2897.30
#2019-05-15|2919.21
#2019-05-16|2954.03
#2019-05-17|2913.98
#2019-05-20|2857.81
#2019-05-21|2923.45
#2019-05-22|2888.63
#2019-05-23|2850.58
#2019-05-24|2885.33
#2019-05-27| .
#2019-05-28|2853.80
#2019-05-29|2834.19
#2019-05-30|2800.56
#2019-05-31|2741.03
#2019-06-03|2765.85
#2019-06-04|2841.47
#2019-06-05|2831.00
#2019-06-06|2783.53
#2019-06-07|2848.17
#2019-06-10|2827.17
#2019-06-11|2772.80
#2019-06-12|2801.59
#2019-06-13|2845.36
#2019-06-14|2784.12
#2019-06-17|2891.91
#2019-06-18|2937.25
#2019-06-19|2944.53
#2019-06-20|2940.02
#2019-06-21|2942.59
#2019-06-24|2865.64
#2019-06-25|2871.83
#2019-06-26|2849.14
#2019-06-27|2945.42
#2019-06-28|3015.79
#2019-07-01|3032.85
#2019-07-02|3001.79
#2019-07-03|3051.23
#2019-07-04| .
#2019-07-05|2999.01
#2019-07-08|2946.38
#2019-07-09|2982.17
#2019-07-10|2983.69
#2019-07-11|2937.79
#2019-07-12|2944.50
#2019-07-15|2947.23
#2019-07-16|2927.40
#2019-07-17|2920.32
#2019-07-18|2957.47
#2019-07-19|2913.83
#2019-07-22|2937.03
#2019-07-23|2901.17
#2019-07-24|2942.85
#2019-07-25|2869.35
#2019-07-26|2932.60
#2019-07-29|2916.85
#2019-07-30|2960.93
#2019-07-31|2921.53
#2019-08-01|2917.27
#2019-08-02|2846.35
#2019-08-05|2754.49
#2019-08-06|2815.68
#2019-08-07|2820.41
#2019-08-08|2867.64
#2019-08-09|2840.19
#2019-08-12|2795.46
#2019-08-13|2837.44
#2019-08-14|2760.87
#2019-08-15|2725.86
#2019-08-16|2804.86
#2019-08-19|2841.01
#2019-08-20|2811.08
#2019-08-21|2842.22
#2019-08-22|2779.62
#2019-08-23|2691.55
#2019-08-26|2726.55
#2019-08-27|2670.57
#2019-08-28|2721.23
#2019-08-29|2765.23
#2019-08-30|2741.82
#2019-09-02| .
#2019-09-03|2682.73
#2019-09-04|2705.25
#2019-09-05|2748.41
#2019-09-06|2730.46
#2019-09-09|2742.92
#2019-09-10|2833.53
#2019-09-11|2914.15
#2019-09-12|2871.53
#2019-09-13|2868.38
#2019-09-16|2917.22
#2019-09-17|2905.74
#2019-09-18|2878.42
#2019-09-19|2865.15
#2019-09-20|2875.35
#2019-09-23|2851.86
#2019-09-24|2775.22
#2019-09-25|2769.36
#2019-09-26|2671.52
#2019-09-27|2634.70
#2019-09-30|2610.02
#2019-10-01|2541.06
#2019-10-02|2567.98
#2019-10-03|2615.85
#2019-10-04|2619.44
#2019-10-07|2608.05
#2019-10-08|2543.84
#2019-10-09|2521.37
#2019-10-10|2563.20
#2019-10-11|2603.59
#2019-10-14|2585.32
#2019-10-15|2679.47
#2019-10-16|2701.44
#2019-10-17|2746.02
#2019-10-18|2716.24
#2019-10-21|2767.18
#2019-10-22|2779.89
#2019-10-23|2765.06
#2019-10-24|2747.85
#2019-10-25|2795.52
#2019-10-28|2843.47
#2019-10-29|2841.74
#2019-10-30|2830.01
#2019-10-31|2824.78
#2019-11-01|2912.85
#2019-11-04|2894.71
#2019-11-05|2924.41
#2019-11-06|2840.16
#2019-11-07|2868.61
#2019-11-08|2918.00
#2019-11-11|2894.96
#2019-11-12|2880.42
#2019-11-13|2894.30
#2019-11-14|2883.73
#2019-11-15|2910.80
#2019-11-18|2926.99
#2019-11-19|3023.10
#2019-11-20|3036.81
#2019-11-21|3029.14
#2019-11-22|3049.59
#2019-11-25|3165.59
#2019-11-26|3193.17
#2019-11-27|3237.13
#2019-11-28|3237.13
#2019-11-29|3257.18
#2019-12-02|3228.19
#2019-12-03|3285.17
#2019-12-04|3330.37
#2019-12-05|3290.41
#2019-12-06|3348.41
#2019-12-09|3380.72
#2019-12-10|3427.66
#2019-12-11|3387.23
#2019-12-12|3424.07
#2019-12-13|3419.41
#2019-12-16|3462.95
#2019-12-17|3481.99
#2019-12-18|3458.74
#2019-12-19|3491.31
#2019-12-20|3508.38
#2019-12-23|3580.04
#2019-12-24|3627.08
#2019-12-25| .
#2019-12-26|3603.26
#2019-12-27|3537.74
#2019-12-30|3485.16
#2019-12-31|3502.95
#2020-01-01| .
#2020-01-02|3464.65
#2020-01-03|3415.04
#2020-01-06|3435.76
#2020-01-07|3452.45
#2020-01-08|3489.71
#2020-01-09|3507.39
#2020-01-10|3474.92
#2020-01-13|3423.50
#2020-01-14|3521.71
#2020-01-15|3557.65
#2020-01-16|3601.94
#2020-01-17|3575.06
#2020-01-20| .
#2020-01-21|3527.66
#2020-01-22|3517.79
#2020-01-23|3495.79
#2020-01-24|3397.90
#2020-01-27|3380.76
#2020-01-28|3440.36
#2020-01-29|3430.18
#2020-01-30|3388.94
#2020-01-31|3359.46
#2020-02-03|3460.58
#2020-02-04|3545.68
#2020-02-05|3598.19
#2020-02-06|3605.02
#2020-02-07|3551.78
#2020-02-10|3614.28
#2020-02-11|3600.63
#2020-02-12|3636.30
#2020-02-13|3606.80
#2020-02-14|3598.00
#2020-02-17| .
#2020-02-18|3617.47
#2020-02-19|3647.41
#2020-02-20|3630.88
#2020-02-21|3594.10
#2020-02-24|3459.08
#2020-02-25|3358.36
#2020-02-26|3349.40
#2020-02-27|3209.57
#2020-02-28|3273.30
#2020-03-02|3420.63
#2020-03-03|3346.19
#2020-03-04|3492.42
#2020-03-05|3431.03
#2020-03-06|3334.02
#2020-03-09|3045.35
#2020-03-10|3109.81
#2020-03-11|2883.63
#2020-03-12|2569.02
#2020-03-13|2725.04
#2020-03-16|2279.44
#2020-03-17|2425.96
#2020-03-18|2279.74
#2020-03-19|2476.52
#2020-03-20|2455.27
#2020-03-23|2459.79
#2020-03-24|2662.46
#2020-03-25|2679.71
#2020-03-26|2798.56
#2020-03-27|2699.13
#2020-03-30|2783.76
#2020-03-31|2756.33
#2020-04-01|2573.26
#2020-04-02|2646.74
#2020-04-03|2594.61
#2020-04-06|2816.43
#2020-04-07|2757.66
#2020-04-08|2881.68
#2020-04-09|2960.44
#2020-04-10|2960.44
#2020-04-13|2956.77
#2020-04-14|3078.78
#2020-04-15|2976.65
#2020-04-16|3018.64
#2020-04-17|3162.31
#2020-04-20|3245.80
#2020-04-21|3156.37
#2020-04-22|3218.68
#2020-04-23|3241.32
#2020-04-24|3360.29
#2020-04-27|3443.32
#2020-04-28|3373.29
#2020-04-29|3444.77
#2020-04-30|3328.09
#2020-05-01|3201.31
#2020-05-04|3346.42
#2020-05-05|3438.24
#2020-05-06|3466.28
#2020-05-07|3465.91
#2020-05-08|3520.69
#2020-05-11|3715.97
#2020-05-12|3667.17
#2020-05-13|3558.41
#2020-05-14|3541.13
#2020-05-15|3686.13
#2020-05-18|3811.46
#2020-05-19|3720.41
#2020-05-20|3855.77
#2020-05-21|3848.45
#2020-05-22|3900.09
#2020-05-25|3900.09
#2020-05-26|3848.00
#2020-05-27|3837.00
#2020-05-28|3752.02
#2020-05-29|3768.61
#2020-06-01|3807.20
#2020-06-02|3852.12
#2020-06-03|3782.58
#2020-06-04|3714.45
#2020-06-05|3744.68
#2020-06-08|3825.21
#2020-06-09|3828.84
#2020-06-10|3823.74
#2020-06-11|3582.41
#2020-06-12|3645.99
#2020-06-15|3788.24
#2020-06-16|3861.40
#2020-06-17|3851.77
#2020-06-18|3907.89
#2020-06-19|3946.21
#2020-06-22|4055.68
#2020-06-23|4114.97
#2020-06-24|4021.89
#2020-06-25|4122.90
#2020-06-26|3961.73
#2020-06-29|3953.01
#2020-06-30|4015.65
#2020-07-01|4033.57
#2020-07-02|4046.94
#2020-07-03| .
#2020-07-06|4055.76
#2020-07-07|4126.48
#2020-07-08|4193.88
#2020-07-09|4150.08
#2020-07-10|4094.79
#2020-07-13|3973.60
#2020-07-14|4081.16
#2020-07-15|4180.77
#2020-07-16|4120.10
#2020-07-17|4211.37
#2020-07-20|4265.22
#2020-07-21|4181.06
#2020-07-22|4154.86
#2020-07-23|4061.87
#2020-07-24|3962.00
#2020-07-27|4076.76
#2020-07-28|3976.72
#2020-07-29|3933.88
#2020-07-30|3987.19
#2020-07-31|3899.02
#2020-08-03|4085.53
#2020-08-04|4083.89
#2020-08-05|4153.96
#2020-08-06|4119.43
#2020-08-07|4139.83
#2020-08-10|4177.83
#2020-08-11|4003.16
#2020-08-12|4004.92
#2020-08-13|4070.63
#2020-08-14|4032.07
#2020-08-17|4158.56
#2020-08-18|4124.38
#2020-08-19|4160.06
#2020-08-20|4158.14
#2020-08-21|4101.85
#2020-08-24|3982.80
#2020-08-25|4033.75
#2020-08-26|3986.75
#2020-08-27|3933.72
#2020-08-28|3987.99
#2020-08-31|4068.10
#2020-09-01|3996.57
#2020-09-02|4023.08
#2020-09-03|3849.10
#2020-09-04|3794.10
#2020-09-07| .
#2020-09-08|3759.66
#2020-09-09|3875.80
#2020-09-10|3822.59
#2020-09-11|3807.50
#2020-09-14|4194.23
#2020-09-15|4236.92
#2020-09-16|4320.22
#2020-09-17|4308.97
#2020-09-18|4360.66
#2020-09-21|4174.42
#2020-09-22|4180.72
#2020-09-23|4016.73
#2020-09-24|3963.31
#2020-09-25|4067.43
#2020-09-28|4068.38
#2020-09-29|4101.55
#2020-09-30|4097.23
#2020-10-01|4151.06
#2020-10-02|4070.78
#2020-10-05|4278.87
#2020-10-06|4265.25
#2020-10-07|4406.69
#2020-10-08|4439.19
#2020-10-09|4498.91
#2020-10-12|4493.16
#2020-10-13|4549.56
#2020-10-14|4451.72
#2020-10-15|4485.12
#2020-10-16|4513.72
#2020-10-19|4436.05
#2020-10-20|4371.69
#2020-10-21|4269.19
#2020-10-22|4392.92
#2020-10-23|4419.37
#2020-10-26|4340.15
#2020-10-27|4381.66
#2020-10-28|4247.05
#2020-10-29|4276.80
#2020-10-30|4168.66
#2020-11-02|4193.89
#2020-11-03|4318.36
#2020-11-04|4533.18
#2020-11-05|4568.14
#2020-11-06|4469.11
#2020-11-09|4528.57
#2020-11-10|4594.84
#2020-11-11|4666.19
#2020-11-12|4676.89
#2020-11-13|4727.08
#2020-11-16|4737.05
#2020-11-17|4775.33
#2020-11-18|4696.26
#2020-11-19|4744.22
#2020-11-20|4789.70
#2020-11-23|4799.91
#2020-11-24|4791.74
#2020-11-25|4820.71
#2020-11-26|4820.71
#2020-11-27|4968.74
#2020-11-30|4962.64
#2020-12-01|4983.18
#2020-12-02|4970.21
#2020-12-03|4991.19
#2020-12-04|5096.67
#2020-12-07|5165.04
#2020-12-08|5313.76
#2020-12-09|5206.85
#2020-12-10|5400.68
#2020-12-11|5377.26
#2020-12-14|5501.34
#2020-12-15|5529.83
#2020-12-16|5476.37
#2020-12-17|5519.59
#2020-12-18|5521.57
#2020-12-21|5655.20
#2020-12-22|5775.79
#2020-12-23|5760.69
#2020-12-24|5713.67
#2020-12-25|5713.67
#2020-12-28|5610.88
#2020-12-29|5431.28
#2020-12-30|5525.62
#2020-12-31|5410.03
#2021-01-01|5410.03
#2021-01-04|5366.87
#2021-01-05|5379.68
#2021-01-06|5486.74
#2021-01-07|5730.61
#2021-01-08|5781.16
#2021-01-11|5694.88
#2021-01-12|5740.92
#2021-01-13|5722.82
#2021-01-14|5937.27
#2021-01-15|5852.96
#2021-01-18|5852.96
#2021-01-19|5962.20
#2021-01-20|5913.92
#2021-01-21|5759.10
#2021-01-22|5865.59
#2021-01-25|5937.19
#2021-01-26|5729.59
#2021-01-27|5582.54
#2021-01-28|5631.34
#2021-01-29|5606.27
#2021-02-01|5826.64
#2021-02-02|6006.46
#2021-02-03|5987.07
#2021-02-04|6084.33
#2021-02-05|6198.46
#2021-02-08|6465.82
#2021-02-09|6418.71
#2021-02-10|6317.18
#2021-02-11|6231.62
#2021-02-12|6194.69
#2021-02-15|6194.69
#2021-02-16|6070.88
#2021-02-17|6051.48
#2021-02-18|5910.44
#2021-02-19|6050.21
#2021-02-22|5838.05
#2021-02-23|5684.58
#2021-02-24|5798.49
#2021-02-25|5534.54
#2021-02-26|5567.88
#2021-03-01|5725.73
#2021-03-02|5576.07
#2021-03-03|5346.31
#2021-03-04|5133.07
#2021-03-05|5239.93
#2021-03-08|5104.28
#2021-03-09|5415.67
#2021-03-10|5430.03
#2021-03-11|5675.49
#2021-03-12|5651.29
#2021-03-15|5675.72
#2021-03-16|5574.15
#2021-03-17|5654.57
#2021-03-18|5358.54
#2021-03-19|5517.82
#2021-03-22|5542.91
#2021-03-23|5237.36
#2021-03-24|4971.55
#2021-03-25|5112.88
#2021-03-26|5039.57
#2021-03-29|4866.75
#2021-03-30|4920.51
#2021-03-31|5112.45
#2021-04-01|5185.01
#2021-04-02|5185.01
#2021-04-05|5250.19
#2021-04-06|5133.55
#2021-04-07|5006.45
#2021-04-08|5037.56
#2021-04-09|4940.14
#2021-04-12|4811.88
#2021-04-13|4864.00
#2021-04-14|4966.74
#2021-04-15|5006.96
#2021-04-16|4899.20
#2021-04-19|4800.00
#2021-04-20|4784.16
#2021-04-21|4953.59
#2021-04-22|5025.52
#2021-04-23|5019.13
#2021-04-26|5201.56
#2021-04-27|5192.51
#2021-04-28|5213.95
#2021-04-29|5154.03
#2021-04-30|5101.76
#2021-05-03|5064.90
#2021-05-04|4851.50
#2021-05-05|4787.23
#2021-05-06|4709.40
#2021-05-07|4762.86
#2021-05-10|4583.19
#2021-05-11|4655.55
#2021-05-12|4592.67
#2021-05-13|4527.72
#2021-05-14|4667.15
#2021-05-17|4676.06
#2021-05-18|4725.66
#2021-05-19|4678.95
#2021-05-20|4762.30
#2021-05-21|4751.83
#2021-05-24|4711.23
#2021-05-25|4661.26
#2021-05-26|4768.15
#2021-05-27|4847.50
#2021-05-28|4822.68
#2021-05-31|4822.68
#2021-06-01|4814.77
#2021-06-02|4812.94
#2021-06-03|4802.58
#2021-06-04|4797.15
#2021-06-07|4981.54
#2021-06-08|5015.70
#2021-06-09|5039.10
#2021-06-10|5090.86
#2021-06-11|5108.44
#2021-06-14|5168.18
#2021-06-15|5068.43
#2021-06-16|5087.36
#2021-06-17|5094.60
#2021-06-18|5065.43
#2021-06-21|5122.54
#2021-06-22|5051.27
#2021-06-23|5090.57
#2021-06-24|5197.36
#2021-06-25|5243.40
#2021-06-28|5255.85
#2021-06-29|5168.55
#2021-06-30|5170.06
#2021-07-01|5298.42
#2021-07-02|5221.67
#2021-07-05|5221.67
#2021-07-06|5120.97
#2021-07-07|5040.88
#2021-07-08|5081.72
#2021-07-09|5145.16
#2021-07-12|5089.65
#2021-07-13|4995.57
#2021-07-14|4850.01
#2021-07-15|4801.73
#2021-07-16|4773.82
#2021-07-19|4784.66
#2021-07-20|4919.93
#2021-07-21|5009.95
#2021-07-22|4922.18
#2021-07-23|4867.88
#2021-07-26|4783.66
#2021-07-27|4729.63
#2021-07-28|4905.84
#2021-07-29|4795.65
#2021-07-30|4694.44
#2021-08-02|4735.37
#2021-08-03|4754.85
#2021-08-04|4744.00
#2021-08-05|4923.10
#2021-08-06|4853.24
#2021-08-09|4815.31
#2021-08-10|4741.74
#2021-08-11|4720.90
#2021-08-12|4763.75
#2021-08-13|4696.57
#2021-08-16|4584.04
#2021-08-17|4620.54
#2021-08-18|4550.59
#2021-08-19|4441.75
#2021-08-20|4566.84
#2021-08-23|4784.04
#2021-08-24|4789.70
#2021-08-25|4795.04
#2021-08-26|4745.42
#2021-08-27|4872.72
#2021-08-30|4849.11
#2021-08-31|4922.79
#2021-09-01|4999.22
#2021-09-02|5063.62
#2021-09-03|4959.17
#2021-09-06|4959.17
#2021-09-07|4914.03
#2021-09-08|4860.01
#2021-09-09|4879.88
#2021-09-10|4825.76
#2021-09-13|4803.32
#2021-09-14|4717.40
#2021-09-15|4754.33
#2021-09-16|4764.61
#2021-09-17|4848.21
#2021-09-20|4677.13
#2021-09-21|4753.28
#2021-09-22|4757.87
#2021-09-23|4862.79
#2021-09-24|4766.96
#2021-09-27|4845.81
#2021-09-28|4698.50
#2021-09-29|4595.49
#2021-09-30|4606.46
#2021-10-01|4630.28
#2021-10-04|4518.74
#2021-10-05|4516.82
#2021-10-06|4462.28
#2021-10-07|4522.72
#2021-10-08|4473.70
#2021-10-11|4500.63
#2021-10-12|4545.27
#2021-10-13|4567.34
#2021-10-14|4625.45
#2021-10-15|4561.50
#2021-10-18|4461.67
#2021-10-19|4485.43
#2021-10-20|4474.20
#2021-10-21|4491.76
#2021-10-22|4483.28
#2021-10-25|4495.60
#2021-10-26|4493.59
#2021-10-27|4423.34
#2021-10-28|4549.15
#2021-10-29|4505.13
#2021-11-01|4681.26
#2021-11-02|4745.70
#2021-11-03|4842.05
#2021-11-04|4826.39
#2021-11-05|4764.52
#2021-11-08|4744.72
#2021-11-09|4667.33
#2021-11-10|4565.73
#2021-11-11|4587.16
#2021-11-12|4567.13
#2021-11-15|4458.56
#2021-11-16|4484.38
#2021-11-17|4405.20
#2021-11-18|4360.90
#2021-11-19|4342.33
#2021-11-22|4230.00
#2021-11-23|4195.21
#2021-11-24|4240.48
#2021-11-25|4240.48
#2021-11-26|4107.21
#2021-11-29|4049.00
#2021-11-30|4099.70
#2021-12-01|3943.25
#2021-12-02|4034.94
#2021-12-03|3848.92
#2021-12-06|3849.67
#2021-12-07|4060.65
#2021-12-08|4116.03
#2021-12-09|3936.24
#2021-12-10|3868.21
#2021-12-13|3913.16
#2021-12-14|3825.29
#2021-12-15|3974.62
#2021-12-16|3856.03
#2021-12-17|4018.76
#2021-12-20|4032.85
#2021-12-21|4072.54
#2021-12-22|4082.95
#2021-12-23|4170.13
#2021-12-24|4170.13
#2021-12-27|4095.82
#2021-12-28|4027.47
#2021-12-29|3997.01
#2021-12-30|4029.38
#2021-12-31|3991.30
#2022-01-03|4112.69
#2022-01-04|3963.35
#2022-01-05|3755.79
#2022-01-06|3744.49
#2022-01-07|3663.02
#2022-01-10|3659.31
#2022-01-11|3690.12
#2022-01-12|3571.51
#2022-01-13|3478.75
#2022-01-14|3557.81
#2022-01-17|3557.81
#2022-01-18|3344.74
#2022-01-19|3321.56
#2022-01-20|3254.13
#2022-01-21|3195.21
#2022-01-24|3279.28
#2022-01-25|3244.77
#2022-01-26|3180.78
#2022-01-27|3043.21
#2022-01-28|3144.87
#2022-01-31|3311.69
#2022-02-01|3367.58
#2022-02-02|3256.11
#2022-02-03|3170.03
#2022-02-04|3222.91
#2022-02-07|3312.86
#2022-02-08|3307.08
#2022-02-09|3445.10
#2022-02-10|3365.32
#2022-02-11|3321.79
#2022-02-14|3272.27
#2022-02-15|3407.63
#2022-02-16|3388.30
#2022-02-17|3258.45
#2022-02-18|3213.78
#2022-02-21|3213.78
#2022-02-22|3179.79
#2022-02-23|3042.75
#2022-02-24|3180.87
#2022-02-25|3215.40
#2022-02-28|3213.07
#2022-03-01|3188.48
#2022-03-02|3207.59
#2022-03-03|3115.30
#2022-03-04|3035.68
#2022-03-07|3034.23
#2022-03-08|3058.78
#2022-03-09|3234.79
#2022-03-10|3208.68
#2022-03-11|3111.74
#2022-03-14|2953.34
#2022-03-15|2995.86
#2022-03-16|3131.85
#2022-03-17|3253.51
#2022-03-18|3336.96
#2022-03-21|3210.57
#2022-03-22|3315.94
#2022-03-23|3240.06
#2022-03-24|3299.18
#2022-03-25|3226.58
#2022-03-28|3211.29
#2022-03-29|3354.95
#2022-03-30|3259.47
#2022-03-31|3242.39
#2022-04-01|3358.18
#2022-04-04|3442.76
#2022-04-05|3353.28
#2022-04-06|3354.74
#2022-04-07|3323.23
#2022-04-08|3237.29
#2022-04-11|3123.49
#2022-04-12|3115.42
#2022-04-13|3221.96
#2022-04-14|3139.41
#2022-04-15|3139.41
#2022-04-18|2991.42
#2022-04-19|3033.77
#2022-04-20|3033.84
#2022-04-21|2907.41
#2022-04-22|2858.67
#2022-04-25|2921.17
#2022-04-26|2750.68
#2022-04-27|2729.09
#2022-04-28|2732.25
#2022-04-29|2660.02
#2022-05-02|2757.64
#2022-05-03|2745.73
#2022-05-04|2789.28
#2022-05-05|2616.19
#2022-05-06|2487.69
#2022-05-09|2284.49
#2022-05-10|2374.76
#2022-05-11|2203.26
#2022-05-12|2279.59
#2022-05-13|2413.32
#2022-05-16|2420.07
#2022-05-17|2525.92
#2022-05-18|2394.61
#2022-05-19|2436.63
#2022-05-20|2475.09
#2022-05-23|2467.26
#2022-05-24|2366.87
#2022-05-25|2367.65
#2022-05-26|2393.52
#2022-05-27|2485.67
#2022-05-30|2485.67
#2022-05-31|2415.57
#2022-06-01|2369.62
#2022-06-02|2425.56
#2022-06-03|2511.02
#2022-06-06|2428.79
#2022-06-07|2544.99
#2022-06-08|2552.43
#2022-06-09|2459.30
#2022-06-10|2338.98
#2022-06-13|2219.17
#2022-06-14|2229.47
#2022-06-15|2309.67
#2022-06-16|2252.01
#2022-06-17|2373.30
#2022-06-20|2373.30
#2022-06-21|2443.68
#2022-06-22|2493.79
#2022-06-23|2642.08
#2022-06-24|2659.96
#2022-06-27|2659.85
#2022-06-28|2573.15
#2022-06-29|2596.45
#2022-06-30|2578.56
#2022-07-01|2640.46
#2022-07-04|2640.46
#2022-07-05|2776.66
#2022-07-06|2795.14
#2022-07-07|2881.45
#2022-07-08|2910.12
#2022-07-11|2784.03
#2022-07-12|2810.12
#2022-07-13|2860.51
#2022-07-14|2811.16
#2022-07-15|2837.45
#2022-07-18|2752.44
#2022-07-19|2869.63
#2022-07-20|2916.58
#2022-07-21|2910.13
#2022-07-22|2787.64
#2022-07-25|2783.96
#2022-07-26|2796.84
#2022-07-27|2861.69
#2022-07-28|2833.02
#2022-07-29|2784.65
#2022-08-01|2714.79
#2022-08-02|2783.40
#2022-08-03|2879.26
#2022-08-04|3035.84
#2022-08-05|3174.98
#2022-08-08|3215.72
#2022-08-09|3139.18
#2022-08-10|3276.72
#2022-08-11|3177.68
#2022-08-12|3287.65
#2022-08-15|3321.72
#2022-08-16|3240.92
#2022-08-17|3157.67
#2022-08-18|3143.56
#2022-08-19|3099.79
#2022-08-22|3050.48
#2022-08-23|3109.71
#2022-08-24|3176.85
#2022-08-25|3163.21
#2022-08-26|3017.41
#2022-08-29|2973.38
#2022-08-30|2925.59
#2022-08-31|2957.44
#2022-09-01|3024.59
#2022-09-02|2987.05
#2022-09-05|2987.05
#2022-09-06|2907.56
#2022-09-07|3034.69
#2022-09-08|3118.30
#2022-09-09|3132.22
#2022-09-12|3175.34
#2022-09-13|3042.09
#2022-09-14|3078.98
#2022-09-15|3079.19
#2022-09-16|2965.74
#2022-09-19|2934.39
#2022-09-20|2927.56
#2022-09-21|2824.96
#2022-09-22|2784.26
#2022-09-23|2723.04
#2022-09-26|2678.84
#2022-09-27|2747.06
#2022-09-28|2891.94
#2022-09-29|2810.41
#2022-09-30|2834.56
#2022-10-03|2848.37
#2022-10-04|2948.81
#2022-10-05|2930.02
#2022-10-06|2941.71
#2022-10-07|2814.09
#2022-10-10|2765.19
#2022-10-11|2781.79
#2022-10-12|2795.60
#2022-10-13|2842.98
#2022-10-14|2761.19
#2022-10-17|2846.94
#2022-10-18|2862.86
#2022-10-19|2717.45
#2022-10-20|2704.16
#2022-10-21|2773.45
#2022-10-24|2752.15
#2022-10-25|2825.21
#2022-10-26|2867.67
#2022-10-27|2826.74
#2022-10-28|2925.59
#2022-10-31|2877.37
#2022-11-01|2906.27
#2022-11-02|2821.76
#2022-11-03|2803.49
#2022-11-04|2769.41
#2022-11-07|2734.71
#2022-11-08|2758.07
#2022-11-09|2662.05
#2022-11-10|2867.51
#2022-11-11|2930.24
#2022-11-14|2902.41
#2022-11-15|2912.92
#2022-11-16|2819.39
#2022-11-17|2778.15
#2022-11-18|2795.20
#2022-11-21|2753.02
#2022-11-22|2793.76
#2022-11-23|2798.48
#2022-11-24|2798.48
#2022-11-25|2802.75
#2022-11-28|2750.11
#2022-11-29|2758.66
#2022-11-30|2868.73
#2022-12-01|2859.79
#2022-12-02|2942.24
#2022-12-05|2845.75
#2022-12-06|2744.54
#2022-12-07|2751.49
#2022-12-08|2774.42
#2022-12-09|2701.03
#2022-12-12|2762.89
#2022-12-13|2806.14
#2022-12-14|2815.16
#2022-12-15|2734.45
#2022-12-16|2740.82
#2022-12-19|2658.91
#2022-12-20|2702.14
#2022-12-21|2760.02
#2022-12-22|2765.05
#2022-12-23|2704.08
#2022-12-26|2704.08
#2022-12-27|2631.29
#2022-12-28|2640.80
#2022-12-29|2757.50
#2022-12-30|2783.06
#2023-01-02|2783.06
#2023-01-03|2729.15
#2023-01-04|2782.60
#2023-01-05|2757.26
#2023-01-06|2785.67
#2023-01-09|2749.04
#2023-01-10|2827.52
#2023-01-11|2847.12
#2023-01-12|2973.29
#2023-01-13|2989.21
#2023-01-16|2989.21
#2023-01-17|2972.97
#2023-01-18|2937.58
#2023-01-19|2903.66
#2023-01-20|2957.63
#2023-01-23|2975.20
#2023-01-24|3026.13
#2023-01-25|3029.14
#2023-01-26|3015.26
#2023-01-27|3046.35
#2023-01-30|2975.66
#2023-01-31|3040.35
#2023-02-01|3064.66
#2023-02-02|3128.43
#2023-02-03|3080.19
#2023-02-06|3059.11
#2023-02-07|3077.01
#2023-02-08|2975.02
#2023-02-09|2941.30
#2023-02-10|2924.10
#2023-02-13|2929.11
#2023-02-14|2936.33
#2023-02-15|2951.13
#2023-02-16|2914.09
#2023-02-17|2985.94
#2023-02-20|2985.94
#2023-02-21|2847.48
#2023-02-22|2868.46
#2023-02-23|2862.08
#2023-02-24|2783.36
#2023-02-27|2802.30
#2023-02-28|2830.52
#2023-03-01|2857.00
#2023-03-02|2837.65
#2023-03-03|2880.39
#2023-03-06|2822.40
#2023-03-07|2819.80
#2023-03-08|2803.03
#2023-03-09|2705.11
#2023-03-10|2587.62
#2023-03-13|2673.59
#2023-03-14|2722.19
#2023-03-15|2693.95
#2023-03-16|2707.41
#2023-03-17|2656.88
#2023-03-20|2652.02
#2023-03-21|2655.17
#2023-03-22|2553.82
#2023-03-23|2567.65
#2023-03-24|2575.78
#2023-03-27|2601.25
#2023-03-28|2581.96
#2023-03-29|2649.35
#2023-03-30|2598.69
#2023-03-31|2647.91
#2023-04-03|2677.67
#2023-04-04|2615.91
#2023-04-05|2595.95
#2023-04-06|2644.19
#2023-04-07|2644.19
#2023-04-10|2637.17
#2023-04-11|2661.70
#2023-04-12|2629.38
#2023-04-13|2746.95
#2023-04-14|2699.74
#2023-04-17|2809.16
#2023-04-18|2792.58
#2023-04-19|2830.81
#2023-04-20|2783.88
#2023-04-21|2843.02
#2023-04-24|2805.56
#2023-04-25|2748.64
#2023-04-26|2737.79
#2023-04-27|2729.08
#2023-04-28|2782.25
#2023-05-01|2854.66
#2023-05-02|2775.64
#2023-05-03|2893.25
#2023-05-04|2915.90
#2023-05-05|2976.83
#2023-05-08|2968.63
#2023-05-09|2999.87
#2023-05-10|3041.56
#2023-05-11|2989.47
#2023-05-12|2963.29
#2023-05-15|3031.01
#2023-05-16|2952.22
#2023-05-17|2979.63
#2023-05-18|2949.47
#2023-05-19|2980.45
#2023-05-22|3044.87
#2023-05-23|3041.24
#2023-05-24|2986.14
#2023-05-25|2898.31
#2023-05-26|2923.15
#2023-05-29|2923.15
#2023-05-30|2888.30
#2023-05-31|2921.99
#2023-06-01|2957.80
#2023-06-02|3019.70
#2023-06-05|3027.11
#2023-06-06|3082.71
#2023-06-07|3089.88
#2023-06-08|3082.04
#2023-06-09|3058.30
#2023-06-12|3093.34
#2023-06-13|3154.11
#2023-06-14|3099.76
#2023-06-15|3103.05
#2023-06-16|3051.15
#2023-06-19|3051.15
#2023-06-20|3077.55
#2023-06-21|3059.41
#2023-06-22|3043.41
#2023-06-23|2993.88
#2023-06-26|2919.13
#2023-06-27|2924.55
#2023-06-28|2961.32
#2023-06-29|2920.78
#2023-06-30|2950.48
#2023-07-03|2935.02
#2023-07-04|2935.02
#2023-07-05|2933.40
#2023-07-06|2889.22
#2023-07-07|2896.12
#2023-07-10|2972.70
#2023-07-11|2962.25
#2023-07-12|2994.64
#2023-07-13|2995.17
#2023-07-14|2992.72
#2023-07-17|3046.70
#2023-07-18|3051.54
#2023-07-19|3066.21
#2023-07-20|3013.55
#2023-07-21|3031.44
#2023-07-24|2971.36
#2023-07-25|2952.43
#2023-07-26|2958.10
#2023-07-27|2913.14
#2023-07-28|3016.61
#2023-07-31|3048.05
#2023-08-01|3005.94
#2023-08-02|2951.61
#2023-08-03|2932.39
#2023-08-04|2926.94
#2023-08-07|2827.88
#2023-08-08|2844.47
#2023-08-09|2843.49
#2023-08-10|2851.81
#2023-08-11|2852.58
#2023-08-14|2845.90
#2023-08-15|2839.88
#2023-08-16|2776.99
#2023-08-17|2733.59
#2023-08-18|2758.54
#2023-08-21|2794.39
#2023-08-22|2794.95
#2023-08-23|2814.35
#2023-08-24|2767.45
#2023-08-25|2796.22
#2023-08-28|2800.06
#2023-08-29|2823.62
#2023-08-30|2831.86
#2023-08-31|2813.69
#2023-09-01|2856.21
#2023-09-04|2856.21
#2023-09-05|2801.16
#2023-09-06|2808.32
#2023-09-07|2783.77
#2023-09-08|2772.91
#2023-09-11|2801.23
#2023-09-12|2803.31
#2023-09-13|2767.51
#2023-09-14|2770.30
#2023-09-15|2730.05
#2023-09-18|2688.22
#2023-09-19|2678.00
#2023-09-20|2617.59
#2023-09-21|2592.80
#2023-09-22|2563.24
#2023-09-25|2528.19
#2023-09-26|2554.14
#2023-09-27|2577.64
#2023-09-28|2569.19
#2023-09-29|2541.49
#2023-10-02|2454.41
#2023-10-03|2442.83
#2023-10-04|2423.79
#2023-10-05|2513.01
#2023-10-06|2514.13
#2023-10-09|2492.91
#2023-10-10|2509.65
#2023-10-11|2470.92
#2023-10-12|2364.08
#2023-10-13|2392.65
#2023-10-16|2429.74
#2023-10-17|2429.69
#2023-10-18|2361.74
#2023-10-19|2310.94
#2023-10-20|2301.93
#2023-10-23|2243.14
#2023-10-24|2307.87
#2023-10-25|2253.24
#2023-10-26|2277.78
#2023-10-27|2211.99
#2023-10-30|2252.66
#2023-10-31|2306.07
#2023-11-01|2340.14
#2023-11-02|2372.70
#2023-11-03|2484.20
#2023-11-06|2409.73
#2023-11-07|2449.26
#2023-11-08|2377.17
#2023-11-09|2261.14
#2023-11-10|2270.68
#2023-11-13|2279.26
#2023-11-14|2411.62
#2023-11-15|2424.87
#2023-11-16|2393.24
#2023-11-17|2479.02
#2023-11-20|2507.14
#2023-11-21|2451.04
#2023-11-22|2471.15
#2023-11-23|2471.15
#2023-11-24|2513.11
#2023-11-27|2496.53
#2023-11-28|2483.88
#2023-11-29|2510.22
#2023-11-30|2568.72
#2023-12-01|2655.98
#2023-12-04|2715.58
#2023-12-05|2703.45
#2023-12-06|2723.15
#2023-12-07|2764.57
#2023-12-08|2737.31
#2023-12-11|2709.83
#2023-12-12|2752.95
#2023-12-13|2892.09
#2023-12-14|2937.87
#2023-12-15|2947.84
#2023-12-18|2917.41
#2023-12-19|3008.46
#2023-12-20|2891.63
#2023-12-21|2963.83
#2023-12-22|3048.97
#2023-12-25|3048.97
#2023-12-26|3119.99
#2023-12-27|3181.72
#2023-12-28|3177.32
#2023-12-29|3115.71
#2024-01-01|3115.71
#2024-01-02|3121.10
#2024-01-03|3049.18
#2024-01-04|3090.10
#2024-01-05|3066.74
#2024-01-08|3210.19
#2024-01-09|3204.19
#2024-01-10|3164.47
#2024-01-11|3092.96
#2024-01-12|3098.25
#2024-01-15|3098.25
#2024-01-16|3051.47
#2024-01-17|3023.30
#2024-01-18|2981.61
#2024-01-19|2990.99
#2024-01-22|3068.81
#2024-01-23|3076.67
#2024-01-24|3033.90
#2024-01-25|3067.92
#2024-01-26|3062.16
#2024-01-29|3168.66
#2024-01-30|3097.12
#2024-01-31|3055.16
#2024-02-01|3123.29
#2024-02-02|3089.60
#2024-02-05|3110.26
#2024-02-06|3164.47
#2024-02-07|3115.40
#2024-02-08|3168.46
#2024-02-09|3245.25
#2024-02-12|3328.91
#2024-02-13|3160.69
#2024-02-14|3264.18
#2024-02-15|3346.34
#2024-02-16|3351.50
#2024-02-19|3351.50
#2024-02-20|3286.53
#2024-02-21|3270.49
#2024-02-22|3310.61
#2024-02-23|3340.80
#2024-02-26|3436.25
#2024-02-27|3608.75
#2024-02-28|3546.07
#2024-02-29|3456.86
#2024-03-01|3559.78
#2024-03-04|3511.40
#2024-03-05|3466.58
#2024-03-06|3487.20
#2024-03-07|3457.30
#2024-03-08|3445.23
#2024-03-11|3361.43
#2024-03-12|3337.14
#2024-03-13|3374.18
#2024-03-14|3254.79
#2024-03-15|3296.78
#2024-03-18|3238.31
#2024-03-19|3278.85
#2024-03-20|3337.31
#2024-03-21|3338.44
#2024-03-22|3276.46
#2024-03-25|3241.20
#2024-03-26|3249.96
#2024-03-27|3332.87
#2024-03-28|3348.12
#2024-03-29|3348.12
#2024-04-01|3297.73
#2024-04-02|3190.56
#2024-04-03|3199.86
#2024-04-04|3142.69
#2024-04-05|3163.19
#2024-04-08|3166.07
#2024-04-09|3207.67
#2024-04-10|3143.49
#2024-04-11|3200.83
#2024-04-12|3087.96
#2024-04-15|3011.27
#2024-04-16|2977.55
#2024-04-17|2943.06
#2024-04-18|2893.12
#2024-04-19|2864.15
#2024-04-22|2896.89
#2024-04-23|2937.28
#2024-04-24|2903.99
#2024-04-25|2851.35
#2024-04-26|2907.40
#2024-04-29|2985.67
#2024-04-30|2957.55
#2024-05-01|3050.99
#2024-05-02|3096.14
#2024-05-03|3147.91
#2024-05-06|3156.17
#2024-05-07|3154.04
#2024-05-08|3110.21
#2024-05-09|3107.28
#2024-05-10|3043.34
#2024-05-13|3085.42
#2024-05-14|3121.80
#2024-05-15|3176.77
#2024-05-16|3162.47
#2024-05-17|3122.82
#2024-05-20|3153.11
#2024-05-21|3124.69
#2024-05-22|3130.09
#2024-05-23|3034.77
#2024-05-24|3038.69
#2024-05-27|3038.69
#2024-05-28|3072.31
#2024-05-29|3018.22
#2024-05-30|3067.32
#2024-05-31|3067.17
#2024-06-03|3124.33
#2024-06-04|3100.90
#2024-06-05|3192.85
#2024-06-06|3150.70
#2024-06-07|3113.99
#2024-06-10|3146.04
#2024-06-11|3164.72
#2024-06-12|3210.46
#2024-06-13|3199.64
#2024-06-14|3123.52
#2024-06-17|3065.89
#2024-06-18|3025.76
#2024-06-19|3025.76
#2024-06-20|3018.76
#2024-06-21|3084.28
#2024-06-24|3117.23
#2024-06-25|3075.50
#2024-06-26|3034.46
#2024-06-27|3068.08
#2024-06-28|3080.06
#2024-07-01|3092.07
#2024-07-02|3004.25
#2024-07-03|3000.17
#2024-07-04|3000.17
#2024-07-05|3031.78
#2024-07-08|3093.48
#2024-07-09|3158.30
#2024-07-10|3190.92
#2024-07-11|3331.32
#2024-07-12|3377.91
#2024-07-15|3432.25
#2024-07-16|3536.58
#2024-07-17|3429.61
#2024-07-18|3337.01
#2024-07-19|3325.48
#2024-07-22|3403.87
#2024-07-23|3451.93
#2024-07-24|3412.89
#2024-07-25|3474.11
#2024-07-26|3520.06
#2024-07-29|3460.14
#2024-07-30|3411.68
#2024-07-31|3438.62
#2024-08-01|3352.48
#2024-08-02|3243.82
#2024-08-05|3141.32
#2024-08-06|3185.25
#2024-08-07|3102.79
#2024-08-08|3183.25
#2024-08-09|3193.11
#2024-08-12|3201.03
#2024-08-13|3253.71
#2024-08-14|3219.25
#2024-08-15|3299.48
#2024-08-16|3295.08
#2024-08-19|3400.61
#2024-08-20|3386.88
#2024-08-21|3442.84
#2024-08-22|3372.89
#2024-08-23|3449.91
#2024-08-26|3466.34
#2024-08-27|3431.90
#2024-08-28|3412.08
#2024-08-29|3418.18
#2024-08-30|3444.11
#2024-09-02|3444.11
#2024-09-03|3308.62
#2024-09-04|3330.90
#2024-09-05|3307.57
#2024-09-06|3245.58
#2024-09-09|3300.54
#2024-09-10|3315.30
#2024-09-11|3323.85
#2024-09-12|3346.51
#2024-09-13|3468.36
#2024-09-16|3447.45
#2024-09-17|3441.87
#2024-09-18|3453.67
#2024-09-19|3529.25
#2024-09-20|3504.86
#2024-09-23|3402.90
#2024-09-24|3383.55
#2024-09-25|3332.83
#2024-09-26|3349.88
#2024-09-27|3353.36
#2024-09-30|3373.04
#2024-10-01|3334.24
#2024-10-02|3339.19
#2024-10-03|3294.69
#2024-10-04|3343.72
#2024-10-07|3292.34
#2024-10-08|3323.60
#2024-10-09|3282.00
#2024-10-10|3255.23
#2024-10-11|3366.66
#2024-10-14|3392.77
#2024-10-15|3414.84
#2024-10-16|3477.41
#2024-10-17|3455.08
#2024-10-18|3488.52
#2024-10-21|3427.97
#2024-10-22|3425.61
#2024-10-23|3368.65
#2024-10-24|3378.18
#2024-10-25|3375.03
#2024-10-28|3439.92
#2024-10-29|3436.50
#2024-10-30|3395.10
#2024-10-31|3345.98
#2024-11-01|3423.31
#2024-11-04|3429.48
#2024-11-05|3480.49
#2024-11-06|3605.72
#2024-11-07|3627.43
#2024-11-08|3684.90
#2024-11-11|3705.51
#2024-11-12|3581.16
#2024-11-13|3524.23
#2024-11-14|3415.48
#2024-11-15|3238.15
#2024-11-18|3216.54
#2024-11-19|3268.43
#2024-11-20|3277.85
#2024-11-21|3291.15
#2024-11-22|3380.66
#2024-11-25|3424.25
#2024-11-26|3447.63
#2024-11-27|3503.30
#2024-11-28|3503.30
#2024-11-29|3487.92
#2024-12-02|3515.54
#2024-12-03|3451.35
#2024-12-04|3478.33
#2024-12-05|3405.20
#2024-12-06|3486.44
#2024-12-09|3447.85
#2024-12-10|3434.36
#2024-12-11|3405.63
#2024-12-12|3265.73
#2024-12-13|3227.98
#2024-12-16|3281.52
#2024-12-17|3270.68
#2024-12-18|3090.25
#2024-12-19|3098.58
#2024-12-20|3147.42
#2024-12-23|3151.77
#2024-12-24|3154.49
#2024-12-25|3154.49
#2024-12-26|3199.94
#2024-12-27|3143.96
#2024-12-30|3083.44
#2024-12-31|3090.98
#2025-01-01|3090.98
#2025-01-02|3132.94
#2025-01-03|3191.15
#2025-01-06|3168.02
#2025-01-07|3172.02
#2025-01-08|3141.90
#2025-01-09|3141.90
#2025-01-10|3008.63
#2025-01-13|2977.38
#2025-01-14|2906.67
#2025-01-15|2981.79
#2025-01-16|2956.63
#2025-01-17|2970.86
#2025-01-20|2970.86
#2025-01-21|3075.58
#2025-01-22|3105.54
#2025-01-23|3162.73
#2025-01-24|3134.11
#2025-01-27|3135.02
#2025-01-28|3140.47
#2025-01-29|3136.59
#2025-01-30|3188.47
#2025-01-31|3136.35
#2025-02-03|3078.58
#2025-02-04|3138.87
#2025-02-05|3221.20
#2025-02-06|3171.08
#2025-02-07|3104.02
#2025-02-10|3083.75
#2025-02-11|3041.81
#2025-02-12|3071.18
#2025-02-13|3123.68
#2025-02-14|3147.30
#2025-02-17|3147.30
#2025-02-18|3140.74
#2025-02-19|3168.53
#2025-02-20|3150.26
#2025-02-21|3087.51
#2025-02-24|3004.58
#2025-02-25|2937.09
#2025-02-26|2953.24
#2025-02-27|2900.32
#2025-02-28|2960.87
#2025-03-03|2823.57
#2025-03-04|2848.01
#2025-03-05|2898.88
#2025-03-06|2870.50
#2025-03-07|2869.81
#2025-03-10|2812.66
#2025-03-11|2850.07
#2025-03-12|2885.64
#2025-03-13|2825.39
#2025-03-14|2877.19
#2025-03-17|2918.89
#2025-03-18|2869.28
#2025-03-19|2921.78
#2025-03-20|2904.34
#2025-03-21|2904.18
#2025-03-24|2961.44
#2025-03-25|2888.72
#2025-03-26|2820.07
#2025-03-27|2842.57
#2025-03-28|2798.84
#2025-03-31|2765.83
#2025-04-01|2631.69
#2025-04-02|2712.34
#2025-04-03|2596.31
#2025-04-04|2449.07
#2025-04-07|2421.84
#2025-04-08|2304.78
#2025-04-09|2481.33
#2025-04-10|2362.18
#2025-04-11|2463.35
#2025-04-14|2535.09
#2025-04-15|2552.54
#2025-04-16|2502.65
#2025-04-17|2539.20
#2025-04-18|2539.20
#2025-04-21|2529.57
#2025-04-22|2612.00
#2025-04-23|2663.20
#2025-04-24|2727.92
#2025-04-25|2717.37
#2025-04-28|2752.77
#2025-04-29|2778.06
#2025-04-30|2810.33
#2025-05-01|2792.96
#2025-05-02|2823.12
#2025-05-05|2766.60
#2025-05-06|2575.60
#2025-05-07|2589.89
#2025-05-08|2645.02
#2025-05-09|2597.34
#2025-05-12|2684.25
#2025-05-13|2627.22
#2025-05-14|2580.31
#2025-05-15|2617.61
#2025-05-16|2671.39
#2025-05-19|2693.79
#2025-05-20|2743.28
#2025-05-21|2659.47
#2025-05-22|2656.42
#2025-05-23|2661.15
#2025-05-26|2661.15
#2025-05-27|2658.90
#2025-05-28|2644.47
#2025-05-29|2706.52
#2025-05-30|2684.79
#2025-06-02|2756.07
#2025-06-03|2813.77
#2025-06-04|2822.77
#2025-06-05|2831.58
#2025-06-06|2907.13
#2025-06-09|2905.50
#2025-06-10|2947.38
#2025-06-11|2899.28
#2025-06-12|2887.17
#2025-06-13|2848.90
#2025-06-16|2849.37
#2025-06-17|2799.66
#2025-06-18|2814.00
#2025-06-19|2814.00
#2025-06-20|2794.61
#2025-06-23|2802.33
#2025-06-24|2871.34
#2025-06-25|2865.09
#2025-06-26|2875.23
#2025-06-27|2845.05
#2025-06-30|2827.48
#2025-07-01|2816.83
#2025-07-02|2888.23
#2025-07-03|2910.49
#2025-07-04|2910.49
#2025-07-07|2854.16
#2025-07-08|2894.67
#2025-07-09|3030.17
#2025-07-10|3036.59
#2025-07-11|2988.68
#2025-07-14|3042.09
#2025-07-15|2960.84
#2025-07-16|3014.48
#2025-07-17|3048.03
#2025-07-18|3003.35
#2025-07-21|2994.07
#2025-07-22|3009.12
#2025-07-23|3084.76
#2025-07-24|3049.09
#2025-07-25|3049.31
#2025-07-28|3022.95
#2025-07-29|2979.83
#2025-07-30|2994.51
#2025-07-31|2957.53
#2025-08-01|2952.35
#2025-08-04|3000.45
#2025-08-05|3006.33
#2025-08-06|2980.06
#2025-08-07|2976.87
#2025-08-08|2986.58
#2025-08-11|2991.61
#2025-08-12|3071.97
#2025-08-13|3167.76
#2025-08-14|3165.14
#2025-08-15|3187.31
#2025-08-18|3170.49
#2025-08-19|3095.58
#2025-08-20|3107.62
#2025-08-21|3147.58
#2025-08-22|3213.84
#2025-08-25|3136.65
#2025-08-26|3190.45
#2025-08-27|3208.51
#2025-08-28|3213.92
#2025-08-29|3197.48
#2025-09-01|3197.48
#2025-09-02|3261.92
#2025-09-03|3296.00
#2025-09-04|3291.79
#2025-09-05|3361.69
#2025-09-08|3336.59
#2025-09-09|3343.76
#2025-09-10|3299.35
#2025-09-11|3346.71
#2025-09-12|3283.09
#2025-09-15|3251.13
#2025-09-16|3260.93
#2025-09-17|3256.46
#2025-09-18|3400.72
#2025-09-19|3331.65
#2025-09-22|3403.45
#2025-09-23|3390.47
#2025-09-24|3419.76
#2025-09-25|3376.34
#2025-09-26|3471.64
#2025-09-29|3504.30
#2025-09-30|3536.39
#2025-10-01|3546.48
#2025-10-02|3575.82
#2025-10-03|3621.25
#2025-10-06|3621.64
#2025-10-07|3616.82
#2025-10-08|3683.02
#2025-10-09|3724.65
#2025-10-10|3651.79
#2025-10-13|3656.97
#2025-10-14|3654.43
#2025-10-15|3795.90
#2025-10-16|3772.68
#2025-10-17|3756.75
#2025-10-20|3869.72
#2025-10-21|3835.49
#2025-10-22|3750.45
#2025-10-23|3762.57
#2025-10-24|3802.63
#2025-10-27|3905.58
#2025-10-28|3915.90
#2025-10-29|3881.52
#2025-10-30|3930.81
#2025-10-31|3964.36
#2025-11-03|3883.44
#2025-11-04|3816.96
#2025-11-05|3817.38
#2025-11-06|3809.74
#2025-11-07|3790.66
#2025-11-10|3858.81
#2025-11-11|3992.94
#2025-11-12|3987.46
#2025-11-13|3901.96
#2025-11-14|3985.79
#2025-11-17|4050.12
#2025-11-18|4075.44
#2025-11-19|4057.98
#2025-11-20|4014.24
#2025-11-21|4126.82
#2025-11-24|4259.45
#2025-11-25|4319.63
#2025-11-26|4378.63
#2025-11-27|4378.63
#2025-11-28|4387.09
#2025-12-01|4256.38
#2025-12-02|4177.39
#2025-12-03|4314.68
#2025-12-04|4377.72
#2025-12-05|4375.97
#2025-12-08|4431.67
#2025-12-09|4347.97
#2025-12-10|4389.41
#2025-12-11|4404.62
#2025-12-12|4407.79
#2025-12-15|4381.64
#2025-12-16|4346.97
#2025-12-17|4289.76
#2025-12-18|4280.85
#2025-12-19|4378.83
#2025-12-22|4475.12
#2025-12-23|4433.23
#2025-12-24|4487.41
#2025-12-25|4487.41
#2025-12-26|4449.36
#2025-12-29|4399.42
#2025-12-30|4330.81
#2025-12-31|4320.37
#2026-01-01|4320.37
#2026-01-02|4284.57
#2026-01-05|4236.09
#2026-01-06|4281.07
#2026-01-07|4444.47
#2026-01-08|4386.23
#2026-01-09|4420.97
#2026-01-12|4422.86
#2026-01-13|4422.94
#2026-01-14|4540.69
#2026-01-15|4471.43
#2026-01-16|4456.29
#2026-01-19|4456.29
#2026-01-20|4502.85
#2026-01-21|4575.32
#2026-01-22|4677.45
#2026-01-23|4550.44
#2026-01-26|4509.83
#2026-01-27|4550.98
#2026-01-28|4449.39
#2026-01-29|4479.26
#2026-01-30|4413.69
#2026-02-02|4515.16
#2026-02-03|4525.29
#2026-02-04|4431.40
#2026-02-05|4274.42
#2026-02-06|4422.44
#2026-02-09|4433.78
#2026-02-10|4427.52
#2026-02-11|4410.92
#2026-02-12|4353.10
#2026-02-13|4330.40
#2026-02-16|4330.40
#2026-02-17|4394.79
#2026-02-18|4417.60
#2026-02-19|4446.06
#2026-02-20|4388.53
#2026-02-23|4436.52
#2026-02-24|4519.56
#2026-02-25|4511.41
#2026-02-26|4506.89
#2026-02-27|4467.92
#2026-03-02|4459.67
#2026-03-03|4347.67
#2026-03-04|4427.64
#2026-03-05|4332.36
#2026-03-06|4317.82
#2026-03-09|4398.34
#2026-03-10|4416.09
#2026-03-11|4373.62
#2026-03-12|4228.46
#2026-03-13|4202.30
#2026-03-16|4275.53
#2026-03-17|4301.85
#2026-03-18|4201.96
#2026-03-19|4255.05
#2026-03-20|4164.55
#2026-03-23|4211.98
#2026-03-24|4137.93
#2026-03-25|4281.50
#2026-03-26|4275.46
#2026-03-27|4124.65
#2026-03-30|4071.49
#2026-03-31|4369.26
#2026-04-01|4412.77
#2026-04-02|4442.37
#2026-04-03|4442.37
#2026-04-06|4438.78
#2026-04-07|4450.52
#2026-04-08|4512.57
#2026-04-09|4575.90
#2026-04-10|4489.57