Table Data - Nasdaq US Small Cap Health Care Net Total Return Index
| Title | Nasdaq US Small Cap Health Care Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS20N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-04-02 |
| Last Updated | 2026-04-02 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSS20N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1092.29 |
| 2012-12-04 | 1091.56 |
| 2012-12-05 | 1084.09 |
| 2012-12-06 | 1082.91 |
| 2012-12-07 | 1080.94 |
| 2012-12-10 | 1094.19 |
| 2012-12-11 | 1109.41 |
| 2012-12-12 | 1102.80 |
| 2012-12-13 | 1093.48 |
| 2012-12-14 | 1090.87 |
| 2012-12-17 | 1105.53 |
| 2012-12-18 | 1119.20 |
| 2012-12-19 | 1113.77 |
| 2012-12-20 | 1118.40 |
| 2012-12-21 | 1111.03 |
| 2012-12-24 | 1107.08 |
| 2012-12-25 | . |
| 2012-12-26 | 1098.98 |
| 2012-12-27 | 1098.06 |
| 2012-12-28 | 1089.32 |
| 2012-12-31 | 1110.79 |
| 2013-01-01 | . |
| 2013-01-02 | 1139.65 |
| 2013-01-03 | 1139.54 |
| 2013-01-04 | 1146.69 |
| 2013-01-07 | 1155.52 |
| 2013-01-08 | 1156.67 |
| 2013-01-09 | 1169.46 |
| 2013-01-10 | 1170.83 |
| 2013-01-11 | 1171.61 |
| 2013-01-14 | 1175.12 |
| 2013-01-15 | 1187.61 |
| 2013-01-16 | 1181.96 |
| 2013-01-17 | 1187.92 |
| 2013-01-18 | 1189.97 |
| 2013-01-21 | . |
| 2013-01-22 | 1194.81 |
| 2013-01-23 | 1189.34 |
| 2013-01-24 | 1193.99 |
| 2013-01-25 | 1204.33 |
| 2013-01-28 | 1204.77 |
| 2013-01-29 | 1199.64 |
| 2013-01-30 | 1180.55 |
| 2013-01-31 | 1188.85 |
| 2013-02-01 | 1202.43 |
| 2013-02-04 | 1188.36 |
| 2013-02-05 | 1201.76 |
| 2013-02-06 | 1205.04 |
| 2013-02-07 | 1196.03 |
| 2013-02-08 | 1203.25 |
| 2013-02-11 | 1197.24 |
| 2013-02-12 | 1196.27 |
| 2013-02-13 | 1200.74 |
| 2013-02-14 | 1201.53 |
| 2013-02-15 | 1200.01 |
| 2013-02-18 | . |
| 2013-02-19 | 1211.75 |
| 2013-02-20 | 1193.62 |
| 2013-02-21 | 1183.72 |
| 2013-02-22 | 1191.16 |
| 2013-02-25 | 1164.32 |
| 2013-02-26 | 1168.01 |
| 2013-02-27 | 1179.42 |
| 2013-02-28 | 1185.69 |
| 2013-03-01 | 1197.76 |
| 2013-03-04 | 1204.51 |
| 2013-03-05 | 1219.63 |
| 2013-03-06 | 1224.87 |
| 2013-03-07 | 1231.43 |
| 2013-03-08 | 1248.22 |
| 2013-03-11 | 1251.26 |
| 2013-03-12 | 1251.21 |
| 2013-03-13 | 1250.96 |
| 2013-03-14 | 1258.20 |
| 2013-03-15 | 1252.83 |
| 2013-03-18 | 1242.31 |
| 2013-03-19 | 1238.29 |
| 2013-03-20 | 1248.90 |
| 2013-03-21 | 1243.70 |
| 2013-03-22 | 1245.16 |
| 2013-03-25 | 1244.67 |
| 2013-03-26 | 1247.74 |
| 2013-03-27 | 1253.69 |
| 2013-03-28 | 1259.40 |
| 2013-03-29 | . |
| 2013-04-01 | 1249.55 |
| 2013-04-02 | 1259.43 |
| 2013-04-03 | 1235.24 |
| 2013-04-04 | 1240.93 |
| 2013-04-05 | 1233.01 |
| 2013-04-08 | 1235.17 |
| 2013-04-09 | 1239.54 |
| 2013-04-10 | 1258.97 |
| 2013-04-11 | 1267.58 |
| 2013-04-12 | 1264.58 |
| 2013-04-15 | 1228.94 |
| 2013-04-16 | 1248.97 |
| 2013-04-17 | 1238.80 |
| 2013-04-18 | 1230.41 |
| 2013-04-19 | 1250.36 |
| 2013-04-22 | 1250.28 |
| 2013-04-23 | 1265.99 |
| 2013-04-24 | 1256.64 |
| 2013-04-25 | 1265.98 |
| 2013-04-26 | 1263.35 |
| 2013-04-29 | 1270.42 |
| 2013-04-30 | 1270.69 |
| 2013-05-01 | 1240.28 |
| 2013-05-02 | 1261.34 |
| 2013-05-03 | 1262.96 |
| 2013-05-06 | 1262.90 |
| 2013-05-07 | 1266.03 |
| 2013-05-08 | 1272.88 |
| 2013-05-09 | 1271.24 |
| 2013-05-10 | 1295.33 |
| 2013-05-13 | 1309.80 |
| 2013-05-14 | 1328.75 |
| 2013-05-15 | 1323.14 |
| 2013-05-16 | 1313.50 |
| 2013-05-17 | 1323.51 |
| 2013-05-20 | 1316.87 |
| 2013-05-21 | 1316.96 |
| 2013-05-22 | 1300.28 |
| 2013-05-23 | 1315.48 |
| 2013-05-24 | 1318.28 |
| 2013-05-27 | . |
| 2013-05-28 | 1340.53 |
| 2013-05-29 | 1327.28 |
| 2013-05-30 | 1341.71 |
| 2013-05-31 | 1325.14 |
| 2013-06-03 | 1333.44 |
| 2013-06-04 | 1318.46 |
| 2013-06-05 | 1297.26 |
| 2013-06-06 | 1311.51 |
| 2013-06-07 | 1330.66 |
| 2013-06-10 | 1341.04 |
| 2013-06-11 | 1338.20 |
| 2013-06-12 | 1325.95 |
| 2013-06-13 | 1338.84 |
| 2013-06-14 | 1326.68 |
| 2013-06-17 | 1329.81 |
| 2013-06-18 | 1343.27 |
| 2013-06-19 | 1329.22 |
| 2013-06-20 | 1295.32 |
| 2013-06-21 | 1311.99 |
| 2013-06-24 | 1311.11 |
| 2013-06-25 | 1308.57 |
| 2013-06-26 | 1320.47 |
| 2013-06-27 | 1339.76 |
| 2013-06-28 | 1335.87 |
| 2013-07-01 | 1360.49 |
| 2013-07-02 | 1362.19 |
| 2013-07-03 | 1358.86 |
| 2013-07-04 | . |
| 2013-07-05 | 1385.91 |
| 2013-07-08 | 1393.80 |
| 2013-07-09 | 1395.95 |
| 2013-07-10 | 1406.78 |
| 2013-07-11 | 1430.10 |
| 2013-07-12 | 1441.91 |
| 2013-07-15 | 1452.74 |
| 2013-07-16 | 1440.56 |
| 2013-07-17 | 1443.25 |
| 2013-07-18 | 1447.09 |
| 2013-07-19 | 1448.96 |
| 2013-07-22 | 1455.61 |
| 2013-07-23 | 1446.73 |
| 2013-07-24 | 1434.54 |
| 2013-07-25 | 1450.08 |
| 2013-07-26 | 1445.08 |
| 2013-07-29 | 1429.32 |
| 2013-07-30 | 1433.12 |
| 2013-07-31 | 1451.24 |
| 2013-08-01 | 1471.51 |
| 2013-08-02 | 1471.35 |
| 2013-08-05 | 1477.54 |
| 2013-08-06 | 1461.36 |
| 2013-08-07 | 1448.46 |
| 2013-08-08 | 1450.06 |
| 2013-08-09 | 1457.78 |
| 2013-08-12 | 1455.79 |
| 2013-08-13 | 1454.13 |
| 2013-08-14 | 1449.01 |
| 2013-08-15 | 1418.83 |
| 2013-08-16 | 1409.68 |
| 2013-08-19 | 1405.94 |
| 2013-08-20 | 1425.37 |
| 2013-08-21 | 1435.11 |
| 2013-08-22 | 1450.34 |
| 2013-08-23 | 1453.32 |
| 2013-08-26 | 1469.84 |
| 2013-08-27 | 1424.62 |
| 2013-08-28 | 1432.41 |
| 2013-08-29 | 1447.87 |
| 2013-08-30 | 1427.42 |
| 2013-09-02 | . |
| 2013-09-03 | 1442.00 |
| 2013-09-04 | 1460.34 |
| 2013-09-05 | 1466.59 |
| 2013-09-06 | 1462.84 |
| 2013-09-09 | 1489.59 |
| 2013-09-10 | 1495.58 |
| 2013-09-11 | 1489.57 |
| 2013-09-12 | 1484.45 |
| 2013-09-13 | 1492.35 |
| 2013-09-16 | 1495.93 |
| 2013-09-17 | 1512.31 |
| 2013-09-18 | 1513.99 |
| 2013-09-19 | 1515.23 |
| 2013-09-20 | 1507.83 |
| 2013-09-23 | 1507.03 |
| 2013-09-24 | 1507.79 |
| 2013-09-25 | 1509.17 |
| 2013-09-26 | 1526.55 |
| 2013-09-27 | 1519.68 |
| 2013-09-30 | 1516.73 |
| 2013-10-01 | 1547.27 |
| 2013-10-02 | 1546.54 |
| 2013-10-03 | 1534.49 |
| 2013-10-04 | 1544.35 |
| 2013-10-07 | 1523.89 |
| 2013-10-08 | 1475.54 |
| 2013-10-09 | 1449.54 |
| 2013-10-10 | 1488.51 |
| 2013-10-11 | 1491.61 |
| 2013-10-14 | 1500.39 |
| 2013-10-15 | 1485.97 |
| 2013-10-16 | 1519.69 |
| 2013-10-17 | 1535.92 |
| 2013-10-18 | 1532.45 |
| 2013-10-21 | 1513.01 |
| 2013-10-22 | 1518.20 |
| 2013-10-23 | 1524.06 |
| 2013-10-24 | 1537.01 |
| 2013-10-25 | 1531.70 |
| 2013-10-28 | 1529.84 |
| 2013-10-29 | 1531.33 |
| 2013-10-30 | 1499.44 |
| 2013-10-31 | 1499.80 |
| 2013-11-01 | 1492.39 |
| 2013-11-04 | 1510.45 |
| 2013-11-05 | 1505.49 |
| 2013-11-06 | 1472.35 |
| 2013-11-07 | 1463.37 |
| 2013-11-08 | 1512.27 |
| 2013-11-11 | 1527.19 |
| 2013-11-12 | 1528.46 |
| 2013-11-13 | 1542.06 |
| 2013-11-14 | 1540.75 |
| 2013-11-15 | 1552.76 |
| 2013-11-18 | 1529.69 |
| 2013-11-19 | 1531.08 |
| 2013-11-20 | 1540.24 |
| 2013-11-21 | 1572.71 |
| 2013-11-22 | 1585.64 |
| 2013-11-25 | 1589.22 |
| 2013-11-26 | 1612.91 |
| 2013-11-27 | 1628.28 |
| 2013-11-28 | . |
| 2013-11-29 | 1635.77 |
| 2013-12-02 | 1631.17 |
| 2013-12-03 | 1621.14 |
| 2013-12-04 | 1613.36 |
| 2013-12-05 | 1609.38 |
| 2013-12-06 | 1621.47 |
| 2013-12-09 | 1616.76 |
| 2013-12-10 | 1599.45 |
| 2013-12-11 | 1559.13 |
| 2013-12-12 | 1567.23 |
| 2013-12-13 | 1569.82 |
| 2013-12-16 | 1583.04 |
| 2013-12-17 | 1570.75 |
| 2013-12-18 | 1597.18 |
| 2013-12-19 | 1588.51 |
| 2013-12-20 | 1618.93 |
| 2013-12-23 | 1642.83 |
| 2013-12-24 | 1647.53 |
| 2013-12-25 | . |
| 2013-12-26 | 1651.73 |
| 2013-12-27 | 1644.36 |
| 2013-12-30 | 1649.13 |
| 2013-12-31 | 1650.80 |
| 2014-01-01 | . |
| 2014-01-02 | 1645.05 |
| 2014-01-03 | 1656.67 |
| 2014-01-06 | 1642.14 |
| 2014-01-07 | 1667.97 |
| 2014-01-08 | 1689.55 |
| 2014-01-09 | 1738.56 |
| 2014-01-10 | 1781.94 |
| 2014-01-13 | 1754.11 |
| 2014-01-14 | 1780.36 |
| 2014-01-15 | 1797.43 |
| 2014-01-16 | 1814.55 |
| 2014-01-17 | 1810.48 |
| 2014-01-20 | . |
| 2014-01-21 | 1832.31 |
| 2014-01-22 | 1823.84 |
| 2014-01-23 | 1815.05 |
| 2014-01-24 | 1764.85 |
| 2014-01-27 | 1719.26 |
| 2014-01-28 | 1748.83 |
| 2014-01-29 | 1723.07 |
| 2014-01-30 | 1758.28 |
| 2014-01-31 | 1734.59 |
| 2014-02-03 | 1668.48 |
| 2014-02-04 | 1682.70 |
| 2014-02-05 | 1666.77 |
| 2014-02-06 | 1662.02 |
| 2014-02-07 | 1707.73 |
| 2014-02-10 | 1736.00 |
| 2014-02-11 | 1753.98 |
| 2014-02-12 | 1756.46 |
| 2014-02-13 | 1779.29 |
| 2014-02-14 | 1769.09 |
| 2014-02-17 | . |
| 2014-02-18 | 1806.55 |
| 2014-02-19 | 1785.97 |
| 2014-02-20 | 1817.88 |
| 2014-02-21 | 1833.79 |
| 2014-02-24 | 1851.96 |
| 2014-02-25 | 1872.29 |
| 2014-02-26 | 1876.64 |
| 2014-02-27 | 1880.20 |
| 2014-02-28 | 1836.18 |
| 2014-03-03 | 1828.38 |
| 2014-03-04 | 1880.50 |
| 2014-03-05 | 1878.55 |
| 2014-03-06 | 1843.98 |
| 2014-03-07 | 1838.89 |
| 2014-03-10 | 1843.08 |
| 2014-03-11 | 1822.07 |
| 2014-03-12 | 1833.41 |
| 2014-03-13 | 1806.66 |
| 2014-03-14 | 1810.66 |
| 2014-03-17 | 1814.07 |
| 2014-03-18 | 1862.50 |
| 2014-03-19 | 1856.63 |
| 2014-03-20 | 1848.85 |
| 2014-03-21 | 1807.82 |
| 2014-03-24 | 1752.62 |
| 2014-03-25 | 1747.76 |
| 2014-03-26 | 1713.47 |
| 2014-03-27 | 1718.60 |
| 2014-03-28 | 1690.21 |
| 2014-03-31 | 1734.71 |
| 2014-04-01 | 1756.70 |
| 2014-04-02 | 1763.00 |
| 2014-04-03 | 1729.39 |
| 2014-04-04 | 1664.11 |
| 2014-04-07 | 1641.64 |
| 2014-04-08 | 1646.04 |
| 2014-04-09 | 1690.26 |
| 2014-04-10 | 1619.25 |
| 2014-04-11 | 1577.58 |
| 2014-04-14 | 1569.48 |
| 2014-04-15 | 1568.05 |
| 2014-04-16 | 1593.14 |
| 2014-04-17 | 1592.49 |
| 2014-04-18 | . |
| 2014-04-21 | 1619.94 |
| 2014-04-22 | 1661.34 |
| 2014-04-23 | 1633.91 |
| 2014-04-24 | 1630.07 |
| 2014-04-25 | 1589.38 |
| 2014-04-28 | 1582.35 |
| 2014-04-29 | 1601.35 |
| 2014-04-30 | 1606.79 |
| 2014-05-01 | 1612.44 |
| 2014-05-02 | 1598.36 |
| 2014-05-05 | 1609.54 |
| 2014-05-06 | 1579.86 |
| 2014-05-07 | 1563.69 |
| 2014-05-08 | 1531.50 |
| 2014-05-09 | 1559.36 |
| 2014-05-12 | 1598.25 |
| 2014-05-13 | 1584.70 |
| 2014-05-14 | 1576.38 |
| 2014-05-15 | 1574.28 |
| 2014-05-16 | 1572.08 |
| 2014-05-19 | 1598.53 |
| 2014-05-20 | 1577.36 |
| 2014-05-21 | 1579.52 |
| 2014-05-22 | 1602.60 |
| 2014-05-23 | 1618.06 |
| 2014-05-26 | . |
| 2014-05-27 | 1653.42 |
| 2014-05-28 | 1648.61 |
| 2014-05-29 | 1658.97 |
| 2014-05-30 | 1646.97 |
| 2014-06-02 | 1629.78 |
| 2014-06-03 | 1631.64 |
| 2014-06-04 | 1647.59 |
| 2014-06-05 | 1680.27 |
| 2014-06-06 | 1693.95 |
| 2014-06-09 | 1731.79 |
| 2014-06-10 | 1738.24 |
| 2014-06-11 | 1727.89 |
| 2014-06-12 | 1726.71 |
| 2014-06-13 | 1729.88 |
| 2014-06-16 | 1748.38 |
| 2014-06-17 | 1756.14 |
| 2014-06-18 | 1768.85 |
| 2014-06-19 | 1769.78 |
| 2014-06-20 | 1780.67 |
| 2014-06-23 | 1773.54 |
| 2014-06-24 | 1758.03 |
| 2014-06-25 | 1768.69 |
| 2014-06-26 | 1764.21 |
| 2014-06-27 | 1777.17 |
| 2014-06-30 | 1780.10 |
| 2014-07-01 | 1809.79 |
| 2014-07-02 | 1809.08 |
| 2014-07-03 | 1816.59 |
| 2014-07-04 | . |
| 2014-07-07 | 1766.01 |
| 2014-07-08 | 1716.08 |
| 2014-07-09 | 1725.52 |
| 2014-07-10 | 1715.55 |
| 2014-07-11 | 1727.32 |
| 2014-07-14 | 1736.55 |
| 2014-07-15 | 1694.45 |
| 2014-07-16 | 1676.33 |
| 2014-07-17 | 1637.71 |
| 2014-07-18 | 1678.14 |
| 2014-07-21 | 1674.15 |
| 2014-07-22 | 1688.75 |
| 2014-07-23 | 1706.54 |
| 2014-07-24 | 1697.84 |
| 2014-07-25 | 1686.25 |
| 2014-07-28 | 1673.46 |
| 2014-07-29 | 1688.13 |
| 2014-07-30 | 1707.84 |
| 2014-07-31 | 1661.29 |
| 2014-08-01 | 1653.12 |
| 2014-08-04 | 1671.90 |
| 2014-08-05 | 1678.84 |
| 2014-08-06 | 1681.45 |
| 2014-08-07 | 1659.02 |
| 2014-08-08 | 1676.08 |
| 2014-08-11 | 1693.36 |
| 2014-08-12 | 1680.55 |
| 2014-08-13 | 1707.80 |
| 2014-08-14 | 1712.86 |
| 2014-08-15 | 1709.15 |
| 2014-08-18 | 1732.91 |
| 2014-08-19 | 1737.72 |
| 2014-08-20 | 1725.24 |
| 2014-08-21 | 1711.96 |
| 2014-08-22 | 1718.30 |
| 2014-08-25 | 1757.55 |
| 2014-08-26 | 1783.37 |
| 2014-08-27 | 1782.80 |
| 2014-08-28 | 1768.59 |
| 2014-08-29 | 1782.89 |
| 2014-09-01 | . |
| 2014-09-02 | 1784.15 |
| 2014-09-03 | 1773.59 |
| 2014-09-04 | 1755.07 |
| 2014-09-05 | 1752.52 |
| 2014-09-08 | 1769.27 |
| 2014-09-09 | 1748.39 |
| 2014-09-10 | 1772.44 |
| 2014-09-11 | 1783.59 |
| 2014-09-12 | 1768.61 |
| 2014-09-15 | 1740.42 |
| 2014-09-16 | 1745.21 |
| 2014-09-17 | 1758.55 |
| 2014-09-18 | 1764.54 |
| 2014-09-19 | 1743.62 |
| 2014-09-22 | 1718.19 |
| 2014-09-23 | 1706.41 |
| 2014-09-24 | 1741.89 |
| 2014-09-25 | 1712.27 |
| 2014-09-26 | 1725.19 |
| 2014-09-29 | 1735.74 |
| 2014-09-30 | 1702.01 |
| 2014-10-01 | 1682.71 |
| 2014-10-02 | 1711.12 |
| 2014-10-03 | 1736.62 |
| 2014-10-06 | 1709.26 |
| 2014-10-07 | 1678.28 |
| 2014-10-08 | 1719.74 |
| 2014-10-09 | 1681.45 |
| 2014-10-10 | 1664.97 |
| 2014-10-13 | 1665.56 |
| 2014-10-14 | 1677.01 |
| 2014-10-15 | 1704.90 |
| 2014-10-16 | 1734.15 |
| 2014-10-17 | 1720.98 |
| 2014-10-20 | 1746.12 |
| 2014-10-21 | 1767.72 |
| 2014-10-22 | 1748.60 |
| 2014-10-23 | 1784.72 |
| 2014-10-24 | 1795.30 |
| 2014-10-27 | 1797.44 |
| 2014-10-28 | 1841.83 |
| 2014-10-29 | 1838.26 |
| 2014-10-30 | 1873.14 |
| 2014-10-31 | 1879.65 |
| 2014-11-03 | 1868.46 |
| 2014-11-04 | 1862.31 |
| 2014-11-05 | 1833.35 |
| 2014-11-06 | 1854.24 |
| 2014-11-07 | 1839.17 |
| 2014-11-10 | 1866.07 |
| 2014-11-11 | 1871.16 |
| 2014-11-12 | 1887.12 |
| 2014-11-13 | 1870.23 |
| 2014-11-14 | 1849.15 |
| 2014-11-17 | 1849.71 |
| 2014-11-18 | 1869.98 |
| 2014-11-19 | 1842.53 |
| 2014-11-20 | 1867.90 |
| 2014-11-21 | 1873.56 |
| 2014-11-24 | 1916.94 |
| 2014-11-25 | 1916.48 |
| 2014-11-26 | 1939.87 |
| 2014-11-27 | . |
| 2014-11-28 | 1929.32 |
| 2014-12-01 | 1890.91 |
| 2014-12-02 | 1925.25 |
| 2014-12-03 | 1937.17 |
| 2014-12-04 | 1925.24 |
| 2014-12-05 | 1954.61 |
| 2014-12-08 | 1944.80 |
| 2014-12-09 | 1996.16 |
| 2014-12-10 | 1950.48 |
| 2014-12-11 | 1959.31 |
| 2014-12-12 | 1950.36 |
| 2014-12-15 | 1899.61 |
| 2014-12-16 | 1893.11 |
| 2014-12-17 | 1974.27 |
| 2014-12-18 | 2021.84 |
| 2014-12-19 | 2031.97 |
| 2014-12-22 | 2036.51 |
| 2014-12-23 | 1978.19 |
| 2014-12-24 | 2002.67 |
| 2014-12-25 | . |
| 2014-12-26 | 2029.26 |
| 2014-12-29 | 2031.74 |
| 2014-12-30 | 2022.45 |
| 2014-12-31 | 2021.60 |
| 2015-01-01 | . |
| 2015-01-02 | 2019.79 |
| 2015-01-05 | 2013.30 |
| 2015-01-06 | 1975.99 |
| 2015-01-07 | 2032.63 |
| 2015-01-08 | 2071.30 |
| 2015-01-09 | 2071.87 |
| 2015-01-12 | 2073.44 |
| 2015-01-13 | 2068.19 |
| 2015-01-14 | 2072.61 |
| 2015-01-15 | 2007.11 |
| 2015-01-16 | 2061.37 |
| 2015-01-19 | . |
| 2015-01-20 | 2061.20 |
| 2015-01-21 | 2026.96 |
| 2015-01-22 | 2059.42 |
| 2015-01-23 | 2061.89 |
| 2015-01-26 | 2103.21 |
| 2015-01-27 | 2101.61 |
| 2015-01-28 | 2063.33 |
| 2015-01-29 | 2093.39 |
| 2015-01-30 | 2048.02 |
| 2015-02-02 | 2037.64 |
| 2015-02-03 | 2043.31 |
| 2015-02-04 | 2025.27 |
| 2015-02-05 | 2073.99 |
| 2015-02-06 | 2061.53 |
| 2015-02-09 | 2045.87 |
| 2015-02-10 | 2077.92 |
| 2015-02-11 | 2085.26 |
| 2015-02-12 | 2108.60 |
| 2015-02-13 | 2122.26 |
| 2015-02-16 | . |
| 2015-02-17 | 2141.29 |
| 2015-02-18 | 2158.90 |
| 2015-02-19 | 2164.33 |
| 2015-02-20 | 2176.34 |
| 2015-02-23 | 2196.64 |
| 2015-02-24 | 2175.97 |
| 2015-02-25 | 2198.13 |
| 2015-02-26 | 2215.94 |
| 2015-02-27 | 2199.30 |
| 2015-03-02 | 2224.08 |
| 2015-03-03 | 2206.76 |
| 2015-03-04 | 2233.48 |
| 2015-03-05 | 2258.41 |
| 2015-03-06 | 2232.35 |
| 2015-03-09 | 2236.26 |
| 2015-03-10 | 2234.38 |
| 2015-03-11 | 2250.57 |
| 2015-03-12 | 2270.11 |
| 2015-03-13 | 2278.07 |
| 2015-03-16 | 2304.69 |
| 2015-03-17 | 2315.03 |
| 2015-03-18 | 2313.29 |
| 2015-03-19 | 2358.07 |
| 2015-03-20 | 2335.29 |
| 2015-03-23 | 2312.52 |
| 2015-03-24 | 2310.48 |
| 2015-03-25 | 2211.22 |
| 2015-03-26 | 2202.13 |
| 2015-03-27 | 2238.03 |
| 2015-03-30 | 2286.23 |
| 2015-03-31 | 2263.98 |
| 2015-04-01 | 2269.62 |
| 2015-04-02 | 2268.63 |
| 2015-04-03 | . |
| 2015-04-06 | 2268.66 |
| 2015-04-07 | 2271.12 |
| 2015-04-08 | 2320.54 |
| 2015-04-09 | 2315.26 |
| 2015-04-10 | 2337.28 |
| 2015-04-13 | 2354.91 |
| 2015-04-14 | 2351.12 |
| 2015-04-15 | 2360.63 |
| 2015-04-16 | 2364.99 |
| 2015-04-17 | 2323.93 |
| 2015-04-20 | 2334.24 |
| 2015-04-21 | 2342.71 |
| 2015-04-22 | 2345.24 |
| 2015-04-23 | 2377.05 |
| 2015-04-24 | 2354.57 |
| 2015-04-27 | 2259.04 |
| 2015-04-28 | 2249.24 |
| 2015-04-29 | 2222.27 |
| 2015-04-30 | 2143.48 |
| 2015-05-01 | 2183.01 |
| 2015-05-04 | 2204.29 |
| 2015-05-05 | 2160.93 |
| 2015-05-06 | 2175.53 |
| 2015-05-07 | 2189.65 |
| 2015-05-08 | 2220.90 |
| 2015-05-11 | 2234.99 |
| 2015-05-12 | 2225.24 |
| 2015-05-13 | 2217.26 |
| 2015-05-14 | 2241.89 |
| 2015-05-15 | 2242.55 |
| 2015-05-18 | 2281.54 |
| 2015-05-19 | 2287.78 |
| 2015-05-20 | 2304.76 |
| 2015-05-21 | 2297.89 |
| 2015-05-22 | 2301.74 |
| 2015-05-25 | . |
| 2015-05-26 | 2286.37 |
| 2015-05-27 | 2325.53 |
| 2015-05-28 | 2324.24 |
| 2015-05-29 | 2339.66 |
| 2015-06-01 | 2340.16 |
| 2015-06-02 | 2346.77 |
| 2015-06-03 | 2379.69 |
| 2015-06-04 | 2358.17 |
| 2015-06-05 | 2396.00 |
| 2015-06-08 | 2396.98 |
| 2015-06-09 | 2368.15 |
| 2015-06-10 | 2386.66 |
| 2015-06-11 | 2396.48 |
| 2015-06-12 | 2376.11 |
| 2015-06-15 | 2382.08 |
| 2015-06-16 | 2387.45 |
| 2015-06-17 | 2406.83 |
| 2015-06-18 | 2456.20 |
| 2015-06-19 | 2464.98 |
| 2015-06-22 | 2509.60 |
| 2015-06-23 | 2507.12 |
| 2015-06-24 | 2466.99 |
| 2015-06-25 | 2466.17 |
| 2015-06-26 | 2449.09 |
| 2015-06-29 | 2382.39 |
| 2015-06-30 | 2438.94 |
| 2015-07-01 | 2422.52 |
| 2015-07-02 | 2401.85 |
| 2015-07-03 | . |
| 2015-07-06 | 2425.39 |
| 2015-07-07 | 2431.40 |
| 2015-07-08 | 2365.78 |
| 2015-07-09 | 2399.85 |
| 2015-07-10 | 2454.94 |
| 2015-07-13 | 2504.34 |
| 2015-07-14 | 2546.58 |
| 2015-07-15 | 2535.64 |
| 2015-07-16 | 2574.15 |
| 2015-07-17 | 2584.20 |
| 2015-07-20 | 2570.99 |
| 2015-07-21 | 2562.12 |
| 2015-07-22 | 2588.03 |
| 2015-07-23 | 2563.56 |
| 2015-07-24 | 2503.55 |
| 2015-07-27 | 2467.25 |
| 2015-07-28 | 2509.65 |
| 2015-07-29 | 2474.69 |
| 2015-07-30 | 2471.44 |
| 2015-07-31 | 2500.17 |
| 2015-08-03 | 2491.81 |
| 2015-08-04 | 2495.77 |
| 2015-08-05 | 2516.27 |
| 2015-08-06 | 2430.64 |
| 2015-08-07 | 2400.23 |
| 2015-08-10 | 2408.73 |
| 2015-08-11 | 2380.19 |
| 2015-08-12 | 2387.66 |
| 2015-08-13 | 2360.20 |
| 2015-08-14 | 2348.03 |
| 2015-08-17 | 2409.19 |
| 2015-08-18 | 2378.04 |
| 2015-08-19 | 2352.25 |
| 2015-08-20 | 2253.04 |
| 2015-08-21 | 2245.31 |
| 2015-08-24 | 2143.60 |
| 2015-08-25 | 2158.84 |
| 2015-08-26 | 2232.66 |
| 2015-08-27 | 2282.37 |
| 2015-08-28 | 2313.08 |
| 2015-08-31 | 2275.55 |
| 2015-09-01 | 2222.19 |
| 2015-09-02 | 2290.30 |
| 2015-09-03 | 2244.75 |
| 2015-09-04 | 2249.64 |
| 2015-09-07 | . |
| 2015-09-08 | 2322.28 |
| 2015-09-09 | 2272.62 |
| 2015-09-10 | 2308.17 |
| 2015-09-11 | 2337.58 |
| 2015-09-14 | 2327.09 |
| 2015-09-15 | 2350.22 |
| 2015-09-16 | 2343.99 |
| 2015-09-17 | 2410.59 |
| 2015-09-18 | 2401.00 |
| 2015-09-21 | 2322.08 |
| 2015-09-22 | 2272.36 |
| 2015-09-23 | 2269.55 |
| 2015-09-24 | 2251.28 |
| 2015-09-25 | 2121.67 |
| 2015-09-28 | 1978.72 |
| 2015-09-29 | 1923.80 |
| 2015-09-30 | 1969.73 |
| 2015-10-01 | 1967.44 |
| 2015-10-02 | 2036.58 |
| 2015-10-05 | 2060.47 |
| 2015-10-06 | 1982.22 |
| 2015-10-07 | 2019.80 |
| 2015-10-08 | 1996.45 |
| 2015-10-09 | 2022.44 |
| 2015-10-12 | 2008.27 |
| 2015-10-13 | 1949.90 |
| 2015-10-14 | 1946.94 |
| 2015-10-15 | 2036.71 |
| 2015-10-16 | 2040.61 |
| 2015-10-19 | 2054.61 |
| 2015-10-20 | 2006.71 |
| 2015-10-21 | 1981.79 |
| 2015-10-22 | 1949.24 |
| 2015-10-23 | 1999.34 |
| 2015-10-26 | 1994.35 |
| 2015-10-27 | 2011.33 |
| 2015-10-28 | 2077.93 |
| 2015-10-29 | 2043.17 |
| 2015-10-30 | 2032.05 |
| 2015-11-02 | 2125.30 |
| 2015-11-03 | 2142.84 |
| 2015-11-04 | 2165.92 |
| 2015-11-05 | 2146.06 |
| 2015-11-06 | 2185.86 |
| 2015-11-09 | 2182.94 |
| 2015-11-10 | 2191.78 |
| 2015-11-11 | 2152.34 |
| 2015-11-12 | 2099.00 |
| 2015-11-13 | 2120.31 |
| 2015-11-16 | 2119.85 |
| 2015-11-17 | 2130.67 |
| 2015-11-18 | 2178.63 |
| 2015-11-19 | 2138.49 |
| 2015-11-20 | 2165.94 |
| 2015-11-23 | 2198.34 |
| 2015-11-24 | 2209.93 |
| 2015-11-25 | 2245.17 |
| 2015-11-26 | . |
| 2015-11-27 | 2263.84 |
| 2015-11-30 | 2249.94 |
| 2015-12-01 | 2263.75 |
| 2015-12-02 | 2253.44 |
| 2015-12-03 | 2182.03 |
| 2015-12-04 | 2216.79 |
| 2015-12-07 | 2162.27 |
| 2015-12-08 | 2193.88 |
| 2015-12-09 | 2151.27 |
| 2015-12-10 | 2173.64 |
| 2015-12-11 | 2112.74 |
| 2015-12-14 | 2101.01 |
| 2015-12-15 | 2149.94 |
| 2015-12-16 | 2204.38 |
| 2015-12-17 | 2189.10 |
| 2015-12-18 | 2193.00 |
| 2015-12-21 | 2210.46 |
| 2015-12-22 | 2208.04 |
| 2015-12-23 | 2235.36 |
| 2015-12-24 | 2236.17 |
| 2015-12-25 | . |
| 2015-12-28 | 2207.44 |
| 2015-12-29 | 2247.05 |
| 2015-12-30 | 2227.42 |
| 2015-12-31 | 2202.48 |
| 2016-01-01 | . |
| 2016-01-04 | 2120.52 |
| 2016-01-05 | 2115.92 |
| 2016-01-06 | 2062.19 |
| 2016-01-07 | 1983.55 |
| 2016-01-08 | 1939.09 |
| 2016-01-11 | 1875.75 |
| 2016-01-12 | 1900.65 |
| 2016-01-13 | 1808.68 |
| 2016-01-14 | 1859.85 |
| 2016-01-15 | 1816.77 |
| 2016-01-18 | . |
| 2016-01-19 | 1771.88 |
| 2016-01-20 | 1820.45 |
| 2016-01-21 | 1796.47 |
| 2016-01-22 | 1838.41 |
| 2016-01-25 | 1816.38 |
| 2016-01-26 | 1821.16 |
| 2016-01-27 | 1760.50 |
| 2016-01-28 | 1709.47 |
| 2016-01-29 | 1756.07 |
| 2016-02-01 | 1768.64 |
| 2016-02-02 | 1729.93 |
| 2016-02-03 | 1717.09 |
| 2016-02-04 | 1730.77 |
| 2016-02-05 | 1662.06 |
| 2016-02-08 | 1592.01 |
| 2016-02-09 | 1594.45 |
| 2016-02-10 | 1597.15 |
| 2016-02-11 | 1583.87 |
| 2016-02-12 | 1606.19 |
| 2016-02-15 | . |
| 2016-02-16 | 1656.69 |
| 2016-02-17 | 1702.11 |
| 2016-02-18 | 1664.95 |
| 2016-02-19 | 1686.70 |
| 2016-02-22 | 1701.51 |
| 2016-02-23 | 1660.88 |
| 2016-02-24 | 1680.53 |
| 2016-02-25 | 1681.21 |
| 2016-02-26 | 1702.35 |
| 2016-02-29 | 1669.78 |
| 2016-03-01 | 1707.75 |
| 2016-03-02 | 1752.60 |
| 2016-03-03 | 1754.30 |
| 2016-03-04 | 1764.88 |
| 2016-03-07 | 1813.34 |
| 2016-03-08 | 1745.55 |
| 2016-03-09 | 1742.95 |
| 2016-03-10 | 1718.61 |
| 2016-03-11 | 1767.29 |
| 2016-03-14 | 1777.19 |
| 2016-03-15 | 1699.50 |
| 2016-03-16 | 1686.70 |
| 2016-03-17 | 1681.04 |
| 2016-03-18 | 1726.10 |
| 2016-03-21 | 1743.29 |
| 2016-03-22 | 1777.18 |
| 2016-03-23 | 1706.50 |
| 2016-03-24 | 1704.06 |
| 2016-03-25 | . |
| 2016-03-28 | 1697.84 |
| 2016-03-29 | 1767.08 |
| 2016-03-30 | 1769.61 |
| 2016-03-31 | 1802.20 |
| 2016-04-01 | 1840.26 |
| 2016-04-04 | 1852.19 |
| 2016-04-05 | 1831.80 |
| 2016-04-06 | 1913.76 |
| 2016-04-07 | 1901.97 |
| 2016-04-08 | 1886.50 |
| 2016-04-11 | 1854.27 |
| 2016-04-12 | 1874.99 |
| 2016-04-13 | 1925.32 |
| 2016-04-14 | 1932.44 |
| 2016-04-15 | 1937.42 |
| 2016-04-18 | 1958.42 |
| 2016-04-19 | 1932.86 |
| 2016-04-20 | 1932.81 |
| 2016-04-21 | 1960.60 |
| 2016-04-22 | 1983.10 |
| 2016-04-25 | 1962.26 |
| 2016-04-26 | 1945.56 |
| 2016-04-27 | 1941.38 |
| 2016-04-28 | 1920.20 |
| 2016-04-29 | 1884.32 |
| 2016-05-02 | 1901.49 |
| 2016-05-03 | 1845.31 |
| 2016-05-04 | 1792.76 |
| 2016-05-05 | 1782.79 |
| 2016-05-06 | 1774.01 |
| 2016-05-09 | 1817.90 |
| 2016-05-10 | 1819.71 |
| 2016-05-11 | 1777.92 |
| 2016-05-12 | 1737.17 |
| 2016-05-13 | 1752.12 |
| 2016-05-16 | 1796.91 |
| 2016-05-17 | 1776.54 |
| 2016-05-18 | 1804.59 |
| 2016-05-19 | 1787.81 |
| 2016-05-20 | 1831.94 |
| 2016-05-23 | 1846.82 |
| 2016-05-24 | 1890.88 |
| 2016-05-25 | 1905.48 |
| 2016-05-26 | 1887.89 |
| 2016-05-27 | 1913.74 |
| 2016-05-30 | . |
| 2016-05-31 | 1940.01 |
| 2016-06-01 | 1959.09 |
| 2016-06-02 | 2000.91 |
| 2016-06-03 | 1959.89 |
| 2016-06-06 | 2001.21 |
| 2016-06-07 | 1993.68 |
| 2016-06-08 | 2011.31 |
| 2016-06-09 | 1979.55 |
| 2016-06-10 | 1937.13 |
| 2016-06-13 | 1909.14 |
| 2016-06-14 | 1900.94 |
| 2016-06-15 | 1902.41 |
| 2016-06-16 | 1904.83 |
| 2016-06-17 | 1856.73 |
| 2016-06-20 | 1886.69 |
| 2016-06-21 | 1862.41 |
| 2016-06-22 | 1854.37 |
| 2016-06-23 | 1902.30 |
| 2016-06-24 | 1828.32 |
| 2016-06-27 | 1766.42 |
| 2016-06-28 | 1825.99 |
| 2016-06-29 | 1875.94 |
| 2016-06-30 | 1887.45 |
| 2016-07-01 | 1925.00 |
| 2016-07-04 | . |
| 2016-07-05 | 1902.83 |
| 2016-07-06 | 1935.63 |
| 2016-07-07 | 1946.16 |
| 2016-07-08 | 1984.60 |
| 2016-07-11 | 1989.75 |
| 2016-07-12 | 2008.81 |
| 2016-07-13 | 1969.08 |
| 2016-07-14 | 1964.82 |
| 2016-07-15 | 1980.64 |
| 2016-07-18 | 1983.79 |
| 2016-07-19 | 1954.38 |
| 2016-07-20 | 2003.39 |
| 2016-07-21 | 2010.79 |
| 2016-07-22 | 2017.11 |
| 2016-07-25 | 2008.68 |
| 2016-07-26 | 2027.52 |
| 2016-07-27 | 2063.12 |
| 2016-07-28 | 2060.62 |
| 2016-07-29 | 2078.03 |
| 2016-08-01 | 2088.41 |
| 2016-08-02 | 2060.07 |
| 2016-08-03 | 2094.90 |
| 2016-08-04 | 2098.88 |
| 2016-08-05 | 2124.80 |
| 2016-08-08 | 2096.33 |
| 2016-08-09 | 2114.49 |
| 2016-08-10 | 2069.89 |
| 2016-08-11 | 2089.27 |
| 2016-08-12 | 2102.84 |
| 2016-08-15 | 2129.70 |
| 2016-08-16 | 2097.81 |
| 2016-08-17 | 2081.44 |
| 2016-08-18 | 2095.44 |
| 2016-08-19 | 2085.68 |
| 2016-08-22 | 2116.61 |
| 2016-08-23 | 2125.15 |
| 2016-08-24 | 2059.93 |
| 2016-08-25 | 2049.87 |
| 2016-08-26 | 2068.27 |
| 2016-08-29 | 2079.06 |
| 2016-08-30 | 2087.68 |
| 2016-08-31 | 2068.93 |
| 2016-09-01 | 2075.50 |
| 2016-09-02 | 2082.43 |
| 2016-09-05 | . |
| 2016-09-06 | 2127.18 |
| 2016-09-07 | 2152.53 |
| 2016-09-08 | 2167.30 |
| 2016-09-09 | 2088.86 |
| 2016-09-12 | 2144.44 |
| 2016-09-13 | 2109.05 |
| 2016-09-14 | 2138.97 |
| 2016-09-15 | 2178.28 |
| 2016-09-16 | 2187.71 |
| 2016-09-19 | 2200.86 |
| 2016-09-20 | 2225.31 |
| 2016-09-21 | 2247.51 |
| 2016-09-22 | 2274.71 |
| 2016-09-23 | 2254.43 |
| 2016-09-26 | 2229.56 |
| 2016-09-27 | 2253.61 |
| 2016-09-28 | 2248.22 |
| 2016-09-29 | 2173.48 |
| 2016-09-30 | 2212.67 |
#2016-10-03|2207.16
#2016-10-04|2197.57
#2016-10-05|2227.69
#2016-10-06|2195.99
#2016-10-07|2184.90
#2016-10-10|2230.08
#2016-10-11|2165.35
#2016-10-12|2117.88
#2016-10-13|2111.60
#2016-10-14|2066.13
#2016-10-17|2056.59
#2016-10-18|2080.70
#2016-10-19|2058.23
#2016-10-20|2084.62
#2016-10-21|2070.05
#2016-10-24|2063.56
#2016-10-25|2037.27
#2016-10-26|1995.88
#2016-10-27|1948.95
#2016-10-28|1934.62
#2016-10-31|1926.56
#2016-11-01|1921.23
#2016-11-02|1873.23
#2016-11-03|1809.03
#2016-11-04|1862.76
#2016-11-07|1927.02
#2016-11-08|1930.22
#2016-11-09|2039.29
#2016-11-10|2090.37
#2016-11-11|2142.69
#2016-11-14|2167.07
#2016-11-15|2176.52
#2016-11-16|2139.59
#2016-11-17|2165.45
#2016-11-18|2164.78
#2016-11-21|2166.29
#2016-11-22|2132.61
#2016-11-23|2169.79
#2016-11-24| .
#2016-11-25|2183.39
#2016-11-28|2122.01
#2016-11-29|2119.43
#2016-11-30|2077.87
#2016-12-01|2035.00
#2016-12-02|2053.90
#2016-12-05|2090.72
#2016-12-06|2119.97
#2016-12-07|2073.20
#2016-12-08|2096.25
#2016-12-09|2106.66
#2016-12-12|2079.50
#2016-12-13|2079.18
#2016-12-14|2059.83
#2016-12-15|2080.06
#2016-12-16|2084.20
#2016-12-19|2076.18
#2016-12-20|2083.65
#2016-12-21|2056.13
#2016-12-22|2024.20
#2016-12-23|2082.87
#2016-12-26| .
#2016-12-27|2069.65
#2016-12-28|2040.37
#2016-12-29|2037.61
#2016-12-30|2032.14
#2017-01-02| .
#2017-01-03|2046.30
#2017-01-04|2113.35
#2017-01-05|2105.00
#2017-01-06|2115.01
#2017-01-09|2151.44
#2017-01-10|2168.22
#2017-01-11|2130.74
#2017-01-12|2139.07
#2017-01-13|2161.17
#2017-01-16| .
#2017-01-17|2111.26
#2017-01-18|2121.13
#2017-01-19|2094.18
#2017-01-20|2085.84
#2017-01-23|2074.90
#2017-01-24|2084.48
#2017-01-25|2103.14
#2017-01-26|2085.54
#2017-01-27|2098.37
#2017-01-30|2059.54
#2017-01-31|2120.16
#2017-02-01|2126.12
#2017-02-02|2131.12
#2017-02-03|2168.79
#2017-02-06|2155.86
#2017-02-07|2144.39
#2017-02-08|2149.52
#2017-02-09|2190.85
#2017-02-10|2190.34
#2017-02-13|2191.30
#2017-02-14|2219.79
#2017-02-15|2250.71
#2017-02-16|2239.64
#2017-02-17|2261.30
#2017-02-20| .
#2017-02-21|2253.31
#2017-02-22|2229.16
#2017-02-23|2221.43
#2017-02-24|2230.97
#2017-02-27|2301.48
#2017-02-28|2264.45
#2017-03-01|2311.23
#2017-03-02|2300.87
#2017-03-03|2310.00
#2017-03-06|2285.04
#2017-03-07|2254.42
#2017-03-08|2271.84
#2017-03-09|2283.38
#2017-03-10|2295.12
#2017-03-13|2303.04
#2017-03-14|2273.43
#2017-03-15|2322.39
#2017-03-16|2305.65
#2017-03-17|2311.53
#2017-03-20|2323.29
#2017-03-21|2234.60
#2017-03-22|2246.18
#2017-03-23|2250.39
#2017-03-24|2277.20
#2017-03-27|2318.56
#2017-03-28|2310.31
#2017-03-29|2320.84
#2017-03-30|2317.47
#2017-03-31|2319.73
#2017-04-03|2295.85
#2017-04-04|2277.25
#2017-04-05|2244.38
#2017-04-06|2256.29
#2017-04-07|2269.23
#2017-04-10|2270.08
#2017-04-11|2263.84
#2017-04-12|2254.92
#2017-04-13|2263.90
#2017-04-14| .
#2017-04-17|2278.48
#2017-04-18|2255.48
#2017-04-19|2271.74
#2017-04-20|2294.83
#2017-04-21|2272.35
#2017-04-24|2303.94
#2017-04-25|2339.34
#2017-04-26|2352.63
#2017-04-27|2363.15
#2017-04-28|2358.04
#2017-05-01|2382.00
#2017-05-02|2363.91
#2017-05-03|2323.66
#2017-05-04|2324.79
#2017-05-05|2323.12
#2017-05-08|2275.45
#2017-05-09|2301.57
#2017-05-10|2326.28
#2017-05-11|2326.47
#2017-05-12|2335.98
#2017-05-15|2344.10
#2017-05-16|2343.33
#2017-05-17|2277.49
#2017-05-18|2300.35
#2017-05-19|2283.20
#2017-05-22|2293.45
#2017-05-23|2298.71
#2017-05-24|2312.92
#2017-05-25|2320.01
#2017-05-26|2298.68
#2017-05-29| .
#2017-05-30|2265.24
#2017-05-31|2267.88
#2017-06-01|2326.31
#2017-06-02|2366.12
#2017-06-05|2342.95
#2017-06-06|2344.17
#2017-06-07|2349.76
#2017-06-08|2380.30
#2017-06-09|2362.61
#2017-06-12|2353.84
#2017-06-13|2380.17
#2017-06-14|2387.52
#2017-06-15|2364.60
#2017-06-16|2372.20
#2017-06-19|2438.38
#2017-06-20|2446.55
#2017-06-21|2509.63
#2017-06-22|2544.54
#2017-06-23|2579.43
#2017-06-26|2575.87
#2017-06-27|2510.90
#2017-06-28|2574.74
#2017-06-29|2545.06
#2017-06-30|2539.13
#2017-07-03|2554.18
#2017-07-04| .
#2017-07-05|2578.00
#2017-07-06|2527.85
#2017-07-07|2554.66
#2017-07-10|2522.17
#2017-07-11|2550.90
#2017-07-12|2572.03
#2017-07-13|2575.35
#2017-07-14|2579.81
#2017-07-17|2573.08
#2017-07-18|2563.76
#2017-07-19|2577.88
#2017-07-20|2593.78
#2017-07-21|2592.67
#2017-07-24|2618.39
#2017-07-25|2601.52
#2017-07-26|2587.79
#2017-07-27|2533.41
#2017-07-28|2553.58
#2017-07-31|2516.40
#2017-08-01|2485.69
#2017-08-02|2478.07
#2017-08-03|2467.91
#2017-08-04|2491.67
#2017-08-07|2509.67
#2017-08-08|2503.51
#2017-08-09|2476.69
#2017-08-10|2414.55
#2017-08-11|2448.87
#2017-08-14|2483.42
#2017-08-15|2481.43
#2017-08-16|2484.55
#2017-08-17|2446.94
#2017-08-18|2446.27
#2017-08-21|2451.80
#2017-08-22|2495.60
#2017-08-23|2491.14
#2017-08-24|2526.99
#2017-08-25|2510.70
#2017-08-28|2583.10
#2017-08-29|2593.20
#2017-08-30|2598.96
#2017-08-31|2663.93
#2017-09-01|2681.88
#2017-09-04| .
#2017-09-05|2671.34
#2017-09-06|2670.28
#2017-09-07|2686.39
#2017-09-08|2686.57
#2017-09-11|2698.48
#2017-09-12|2681.97
#2017-09-13|2681.91
#2017-09-14|2678.48
#2017-09-15|2682.80
#2017-09-18|2696.66
#2017-09-19|2672.96
#2017-09-20|2682.54
#2017-09-21|2672.47
#2017-09-22|2662.38
#2017-09-25|2668.13
#2017-09-26|2642.08
#2017-09-27|2704.88
#2017-09-28|2714.26
#2017-09-29|2740.03
#2017-10-02|2802.78
#2017-10-03|2795.76
#2017-10-04|2809.91
#2017-10-05|2813.30
#2017-10-06|2798.29
#2017-10-09|2760.16
#2017-10-10|2758.70
#2017-10-11|2760.81
#2017-10-12|2742.32
#2017-10-13|2709.94
#2017-10-16|2704.26
#2017-10-17|2698.73
#2017-10-18|2707.07
#2017-10-19|2701.87
#2017-10-20|2709.74
#2017-10-23|2681.49
#2017-10-24|2659.90
#2017-10-25|2639.15
#2017-10-26|2606.50
#2017-10-27|2653.36
#2017-10-30|2640.85
#2017-10-31|2657.85
#2017-11-01|2618.11
#2017-11-02|2639.75
#2017-11-03|2678.96
#2017-11-06|2666.14
#2017-11-07|2609.88
#2017-11-08|2605.36
#2017-11-09|2598.74
#2017-11-10|2605.65
#2017-11-13|2589.87
#2017-11-14|2554.94
#2017-11-15|2558.38
#2017-11-16|2614.41
#2017-11-17|2616.63
#2017-11-20|2612.57
#2017-11-21|2642.73
#2017-11-22|2662.90
#2017-11-23| .
#2017-11-24|2679.53
#2017-11-27|2654.04
#2017-11-28|2666.31
#2017-11-29|2663.87
#2017-11-30|2705.10
#2017-12-01|2691.43
#2017-12-04|2637.38
#2017-12-05|2609.99
#2017-12-06|2593.15
#2017-12-07|2662.35
#2017-12-08|2689.30
#2017-12-11|2660.29
#2017-12-12|2642.41
#2017-12-13|2681.19
#2017-12-14|2636.55
#2017-12-15|2664.08
#2017-12-18|2674.85
#2017-12-19|2666.04
#2017-12-20|2682.20
#2017-12-21|2704.25
#2017-12-22|2735.55
#2017-12-25| .
#2017-12-26|2745.10
#2017-12-27|2755.37
#2017-12-28|2770.48
#2017-12-29|2731.26
#2018-01-01| .
#2018-01-02|2797.74
#2018-01-03|2814.77
#2018-01-04|2800.64
#2018-01-05|2801.23
#2018-01-08|2768.36
#2018-01-09|2805.54
#2018-01-10|2830.05
#2018-01-11|2872.74
#2018-01-12|2883.32
#2018-01-15| .
#2018-01-16|2820.22
#2018-01-17|2871.76
#2018-01-18|2863.17
#2018-01-19|2907.86
#2018-01-22|2994.49
#2018-01-23|3036.43
#2018-01-24|3005.00
#2018-01-25|3047.34
#2018-01-26|3063.85
#2018-01-29|3073.25
#2018-01-30|3027.57
#2018-01-31|2981.29
#2018-02-01|2983.59
#2018-02-02|2915.66
#2018-02-05|2814.45
#2018-02-06|2874.97
#2018-02-07|2894.83
#2018-02-08|2773.15
#2018-02-09|2782.97
#2018-02-12|2825.39
#2018-02-13|2842.01
#2018-02-14|2897.19
#2018-02-15|2936.26
#2018-02-16|2938.17
#2018-02-19| .
#2018-02-20|2898.15
#2018-02-21|2922.98
#2018-02-22|2912.54
#2018-02-23|2950.62
#2018-02-26|2984.91
#2018-02-27|2960.47
#2018-02-28|2927.06
#2018-03-01|2914.06
#2018-03-02|2996.46
#2018-03-05|3016.66
#2018-03-06|3033.17
#2018-03-07|3072.66
#2018-03-08|3079.37
#2018-03-09|3124.69
#2018-03-12|3147.43
#2018-03-13|3115.22
#2018-03-14|3105.13
#2018-03-15|3065.91
#2018-03-16|3066.43
#2018-03-19|3027.52
#2018-03-20|3027.55
#2018-03-21|3054.87
#2018-03-22|2995.65
#2018-03-23|2947.27
#2018-03-26|3001.04
#2018-03-27|2900.16
#2018-03-28|2889.32
#2018-03-29|2914.69
#2018-03-30| .
#2018-04-02|2816.72
#2018-04-03|2846.12
#2018-04-04|2919.36
#2018-04-05|2895.54
#2018-04-06|2830.77
#2018-04-09|2857.18
#2018-04-10|2942.16
#2018-04-11|2967.65
#2018-04-12|3000.52
#2018-04-13|2973.29
#2018-04-16|2970.11
#2018-04-17|3025.97
#2018-04-18|3024.45
#2018-04-19|2988.57
#2018-04-20|2976.45
#2018-04-23|2952.72
#2018-04-24|2917.25
#2018-04-25|2902.56
#2018-04-26|2935.24
#2018-04-27|2954.47
#2018-04-30|2911.66
#2018-05-01|2950.99
#2018-05-02|2971.31
#2018-05-03|2933.18
#2018-05-04|2975.55
#2018-05-07|3012.38
#2018-05-08|3001.58
#2018-05-09|3048.96
#2018-05-10|3043.47
#2018-05-11|3093.09
#2018-05-14|3122.22
#2018-05-15|3121.58
#2018-05-16|3165.26
#2018-05-17|3183.93
#2018-05-18|3190.94
#2018-05-21|3159.18
#2018-05-22|3151.81
#2018-05-23|3169.80
#2018-05-24|3179.88
#2018-05-25|3189.77
#2018-05-28| .
#2018-05-29|3178.57
#2018-05-30|3228.93
#2018-05-31|3235.50
#2018-06-01|3268.29
#2018-06-04|3265.21
#2018-06-05|3301.08
#2018-06-06|3326.10
#2018-06-07|3270.65
#2018-06-08|3294.75
#2018-06-11|3292.78
#2018-06-12|3317.88
#2018-06-13|3329.87
#2018-06-14|3353.07
#2018-06-15|3349.53
#2018-06-18|3368.65
#2018-06-19|3390.02
#2018-06-20|3440.35
#2018-06-21|3377.80
#2018-06-22|3387.06
#2018-06-25|3306.56
#2018-06-26|3342.38
#2018-06-27|3238.49
#2018-06-28|3251.63
#2018-06-29|3259.21
#2018-07-02|3297.57
#2018-07-03|3324.41
#2018-07-04| .
#2018-07-05|3352.95
#2018-07-06|3406.83
#2018-07-09|3411.09
#2018-07-10|3385.82
#2018-07-11|3384.47
#2018-07-12|3423.87
#2018-07-13|3403.11
#2018-07-16|3368.53
#2018-07-17|3408.71
#2018-07-18|3400.09
#2018-07-19|3422.17
#2018-07-20|3412.10
#2018-07-23|3441.84
#2018-07-24|3357.69
#2018-07-25|3385.27
#2018-07-26|3385.59
#2018-07-27|3283.28
#2018-07-30|3240.35
#2018-07-31|3311.55
#2018-08-01|3334.54
#2018-08-02|3363.64
#2018-08-03|3317.01
#2018-08-06|3347.06
#2018-08-07|3353.66
#2018-08-08|3341.16
#2018-08-09|3340.98
#2018-08-10|3339.76
#2018-08-13|3320.03
#2018-08-14|3339.70
#2018-08-15|3285.71
#2018-08-16|3319.95
#2018-08-17|3326.30
#2018-08-20|3315.73
#2018-08-21|3368.29
#2018-08-22|3416.98
#2018-08-23|3409.78
#2018-08-24|3425.97
#2018-08-27|3460.56
#2018-08-28|3480.30
#2018-08-29|3520.61
#2018-08-30|3543.79
#2018-08-31|3581.69
#2018-09-03| .
#2018-09-04|3576.49
#2018-09-05|3541.50
#2018-09-06|3482.96
#2018-09-07|3477.28
#2018-09-10|3481.09
#2018-09-11|3493.81
#2018-09-12|3477.10
#2018-09-13|3484.68
#2018-09-14|3482.83
#2018-09-17|3407.11
#2018-09-18|3459.96
#2018-09-19|3447.50
#2018-09-20|3494.86
#2018-09-21|3456.37
#2018-09-24|3487.23
#2018-09-25|3503.07
#2018-09-26|3477.57
#2018-09-27|3474.05
#2018-09-28|3488.21
#2018-10-01|3400.41
#2018-10-02|3336.70
#2018-10-03|3379.01
#2018-10-04|3274.42
#2018-10-05|3247.44
#2018-10-08|3203.39
#2018-10-09|3190.73
#2018-10-10|3088.75
#2018-10-11|3052.62
#2018-10-12|3092.21
#2018-10-15|3081.21
#2018-10-16|3223.66
#2018-10-17|3215.10
#2018-10-18|3168.27
#2018-10-19|3092.80
#2018-10-22|3061.74
#2018-10-23|3055.23
#2018-10-24|2890.82
#2018-10-25|2968.95
#2018-10-26|2941.26
#2018-10-29|2893.46
#2018-10-30|2930.36
#2018-10-31|2953.81
#2018-11-01|3087.75
#2018-11-02|3105.99
#2018-11-05|3077.94
#2018-11-06|3069.66
#2018-11-07|3160.48
#2018-11-08|3145.28
#2018-11-09|3045.32
#2018-11-12|2941.22
#2018-11-13|2925.28
#2018-11-14|2862.71
#2018-11-15|2947.46
#2018-11-16|2996.11
#2018-11-19|2891.94
#2018-11-20|2865.69
#2018-11-21|2928.27
#2018-11-22| .
#2018-11-23|2950.45
#2018-11-26|2977.88
#2018-11-27|2924.89
#2018-11-28|3032.73
#2018-11-29|3027.48
#2018-11-30|3056.50
#2018-12-03|3129.80
#2018-12-04|2999.91
#2018-12-05| .
#2018-12-06|2989.83
#2018-12-07|2914.37
#2018-12-10|2931.50
#2018-12-11|2930.27
#2018-12-12|2965.26
#2018-12-13|2897.90
#2018-12-14|2836.89
#2018-12-17|2744.79
#2018-12-18|2701.63
#2018-12-19|2623.78
#2018-12-20|2529.39
#2018-12-21|2433.44
#2018-12-24|2421.05
#2018-12-25| .
#2018-12-26|2574.66
#2018-12-27|2560.50
#2018-12-28|2592.86
#2018-12-31|2636.92
#2019-01-01| .
#2019-01-02|2654.53
#2019-01-03|2579.85
#2019-01-04|2703.37
#2019-01-07|2791.03
#2019-01-08|2821.22
#2019-01-09|2849.16
#2019-01-10|2878.24
#2019-01-11|2877.57
#2019-01-14|2817.19
#2019-01-15|2882.99
#2019-01-16|2886.09
#2019-01-17|2902.74
#2019-01-18|2917.01
#2019-01-21| .
#2019-01-22|2850.93
#2019-01-23|2834.25
#2019-01-24|2852.06
#2019-01-25|2905.43
#2019-01-28|2832.20
#2019-01-29|2826.03
#2019-01-30|2888.27
#2019-01-31|2931.21
#2019-02-01|2932.36
#2019-02-04|2968.50
#2019-02-05|2976.52
#2019-02-06|2971.28
#2019-02-07|2917.87
#2019-02-08|2941.42
#2019-02-11|2969.58
#2019-02-12|3018.65
#2019-02-13|3018.26
#2019-02-14|3026.50
#2019-02-15|3092.87
#2019-02-18| .
#2019-02-19|3079.95
#2019-02-20|3073.92
#2019-02-21|3046.34
#2019-02-22|3090.31
#2019-02-25|3144.96
#2019-02-26|3108.34
#2019-02-27|3147.09
#2019-02-28|3152.24
#2019-03-01|3229.10
#2019-03-04|3183.30
#2019-03-05|3161.00
#2019-03-06|3034.31
#2019-03-07|3043.59
#2019-03-08|3044.97
#2019-03-11|3109.19
#2019-03-12|3135.09
#2019-03-13|3167.32
#2019-03-14|3147.31
#2019-03-15|3161.45
#2019-03-18|3189.42
#2019-03-19|3196.06
#2019-03-20|3177.82
#2019-03-21|3236.99
#2019-03-22|3088.94
#2019-03-25|3097.12
#2019-03-26|3116.85
#2019-03-27|3066.22
#2019-03-28|3098.35
#2019-03-29|3141.29
#2019-04-01|3130.34
#2019-04-02|3163.20
#2019-04-03|3191.10
#2019-04-04|3182.46
#2019-04-05|3233.54
#2019-04-08|3206.33
#2019-04-09|3151.89
#2019-04-10|3189.71
#2019-04-11|3143.19
#2019-04-12|3118.20
#2019-04-15|3095.55
#2019-04-16|3073.91
#2019-04-17|2942.05
#2019-04-18|2947.43
#2019-04-19| .
#2019-04-22|2957.29
#2019-04-23|3039.38
#2019-04-24|3023.67
#2019-04-25|3040.06
#2019-04-26|3085.13
#2019-04-29|3086.06
#2019-04-30|3035.40
#2019-05-01|2991.45
#2019-05-02|3030.91
#2019-05-03|3103.79
#2019-05-06|3152.60
#2019-05-07|3052.11
#2019-05-08|3045.94
#2019-05-09|3045.21
#2019-05-10|3053.47
#2019-05-13|2934.02
#2019-05-14|2979.38
#2019-05-15|3001.16
#2019-05-16|3026.95
#2019-05-17|2983.40
#2019-05-20|2947.27
#2019-05-21|3001.66
#2019-05-22|2972.61
#2019-05-23|2916.40
#2019-05-24|2950.90
#2019-05-27| .
#2019-05-28|2930.03
#2019-05-29|2902.27
#2019-05-30|2890.00
#2019-05-31|2838.04
#2019-06-03|2853.55
#2019-06-04|2933.67
#2019-06-05|2927.41
#2019-06-06|2891.68
#2019-06-07|2944.56
#2019-06-10|2936.60
#2019-06-11|2895.01
#2019-06-12|2923.46
#2019-06-13|2958.17
#2019-06-14|2907.33
#2019-06-17|2990.98
#2019-06-18|3031.52
#2019-06-19|3049.68
#2019-06-20|3043.86
#2019-06-21|3035.85
#2019-06-24|2971.64
#2019-06-25|2974.73
#2019-06-26|2947.48
#2019-06-27|3030.32
#2019-06-28|3092.13
#2019-07-01|3102.68
#2019-07-02|3077.14
#2019-07-03|3112.27
#2019-07-04| .
#2019-07-05|3082.39
#2019-07-08|3038.71
#2019-07-09|3062.17
#2019-07-10|3072.41
#2019-07-11|3037.44
#2019-07-12|3033.47
#2019-07-15|3039.76
#2019-07-16|3016.92
#2019-07-17|3008.71
#2019-07-18|3038.15
#2019-07-19|3000.11
#2019-07-22|3011.24
#2019-07-23|2992.56
#2019-07-24|3035.66
#2019-07-25|2974.67
#2019-07-26|3024.00
#2019-07-29|3015.82
#2019-07-30|3058.52
#2019-07-31|3031.44
#2019-08-01|3023.23
#2019-08-02|2960.40
#2019-08-05|2862.71
#2019-08-06|2912.16
#2019-08-07|2909.25
#2019-08-08|2966.38
#2019-08-09|2942.80
#2019-08-12|2906.55
#2019-08-13|2948.39
#2019-08-14|2868.36
#2019-08-15|2837.51
#2019-08-16|2908.66
#2019-08-19|2938.32
#2019-08-20|2916.21
#2019-08-21|2944.75
#2019-08-22|2902.00
#2019-08-23|2815.22
#2019-08-26|2854.73
#2019-08-27|2800.11
#2019-08-28|2843.28
#2019-08-29|2889.68
#2019-08-30|2870.36
#2019-09-02| .
#2019-09-03|2808.94
#2019-09-04|2823.59
#2019-09-05|2867.96
#2019-09-06|2855.23
#2019-09-09|2853.22
#2019-09-10|2926.34
#2019-09-11|3006.78
#2019-09-12|2978.14
#2019-09-13|2974.03
#2019-09-16|3010.74
#2019-09-17|3003.40
#2019-09-18|2978.61
#2019-09-19|2969.37
#2019-09-20|2984.68
#2019-09-23|2963.08
#2019-09-24|2888.84
#2019-09-25|2889.24
#2019-09-26|2799.59
#2019-09-27|2756.82
#2019-09-30|2746.51
#2019-10-01|2676.18
#2019-10-02|2686.56
#2019-10-03|2729.22
#2019-10-04|2741.18
#2019-10-07|2731.38
#2019-10-08|2666.59
#2019-10-09|2655.12
#2019-10-10|2686.70
#2019-10-11|2731.53
#2019-10-14|2714.52
#2019-10-15|2796.84
#2019-10-16|2814.92
#2019-10-17|2861.94
#2019-10-18|2843.26
#2019-10-21|2882.80
#2019-10-22|2882.92
#2019-10-23|2874.70
#2019-10-24|2858.07
#2019-10-25|2894.44
#2019-10-28|2941.72
#2019-10-29|2948.38
#2019-10-30|2931.90
#2019-10-31|2924.53
#2019-11-01|2995.80
#2019-11-04|2996.69
#2019-11-05|3016.18
#2019-11-06|2950.12
#2019-11-07|2972.53
#2019-11-08|3018.69
#2019-11-11|2996.41
#2019-11-12|2990.69
#2019-11-13|2993.31
#2019-11-14|2988.84
#2019-11-15|3025.93
#2019-11-18|3033.95
#2019-11-19|3110.79
#2019-11-20|3120.99
#2019-11-21|3120.29
#2019-11-22|3139.62
#2019-11-25|3245.61
#2019-11-26|3256.39
#2019-11-27|3293.67
#2019-11-28|3293.67
#2019-11-29|3300.28
#2019-12-02|3271.21
#2019-12-03|3311.46
#2019-12-04|3349.15
#2019-12-05|3324.65
#2019-12-06|3380.11
#2019-12-09|3390.86
#2019-12-10|3425.02
#2019-12-11|3397.50
#2019-12-12|3427.41
#2019-12-13|3418.90
#2019-12-16|3456.49
#2019-12-17|3468.09
#2019-12-18|3460.07
#2019-12-19|3484.26
#2019-12-20|3499.44
#2019-12-23|3557.96
#2019-12-24|3593.15
#2019-12-25| .
#2019-12-26|3572.42
#2019-12-27|3522.86
#2019-12-30|3482.00
#2019-12-31|3503.07
#2020-01-01| .
#2020-01-02|3471.94
#2020-01-03|3435.31
#2020-01-06|3458.63
#2020-01-07|3464.00
#2020-01-08|3496.58
#2020-01-09|3505.71
#2020-01-10|3486.58
#2020-01-13|3454.28
#2020-01-14|3531.60
#2020-01-15|3562.45
#2020-01-16|3610.29
#2020-01-17|3582.45
#2020-01-20| .
#2020-01-21|3544.14
#2020-01-22|3540.79
#2020-01-23|3521.34
#2020-01-24|3434.33
#2020-01-27|3420.48
#2020-01-28|3471.63
#2020-01-29|3461.16
#2020-01-30|3423.48
#2020-01-31|3376.93
#2020-02-03|3451.38
#2020-02-04|3523.86
#2020-02-05|3579.94
#2020-02-06|3586.01
#2020-02-07|3529.80
#2020-02-10|3582.95
#2020-02-11|3588.80
#2020-02-12|3620.90
#2020-02-13|3604.65
#2020-02-14|3595.51
#2020-02-17| .
#2020-02-18|3606.10
#2020-02-19|3642.07
#2020-02-20|3612.74
#2020-02-21|3576.24
#2020-02-24|3454.61
#2020-02-25|3350.95
#2020-02-26|3334.63
#2020-02-27|3216.03
#2020-02-28|3234.68
#2020-03-02|3355.27
#2020-03-03|3276.77
#2020-03-04|3416.25
#2020-03-05|3348.76
#2020-03-06|3259.32
#2020-03-09|2985.75
#2020-03-10|3038.78
#2020-03-11|2830.62
#2020-03-12|2526.13
#2020-03-13|2668.65
#2020-03-16|2239.85
#2020-03-17|2370.26
#2020-03-18|2208.46
#2020-03-19|2394.47
#2020-03-20|2353.89
#2020-03-23|2353.00
#2020-03-24|2553.50
#2020-03-25|2587.18
#2020-03-26|2707.51
#2020-03-27|2609.99
#2020-03-30|2712.46
#2020-03-31|2687.29
#2020-04-01|2501.95
#2020-04-02|2567.44
#2020-04-03|2504.74
#2020-04-06|2711.93
#2020-04-07|2673.80
#2020-04-08|2804.18
#2020-04-09|2885.58
#2020-04-10|2885.58
#2020-04-13|2863.24
#2020-04-14|2974.53
#2020-04-15|2881.20
#2020-04-16|2916.42
#2020-04-17|3051.27
#2020-04-20|3098.50
#2020-04-21|3012.05
#2020-04-22|3069.30
#2020-04-23|3100.06
#2020-04-24|3192.41
#2020-04-27|3280.12
#2020-04-28|3224.03
#2020-04-29|3318.72
#2020-04-30|3216.54
#2020-05-01|3097.72
#2020-05-04|3189.46
#2020-05-05|3274.19
#2020-05-06|3278.44
#2020-05-07|3299.34
#2020-05-08|3354.45
#2020-05-11|3509.98
#2020-05-12|3434.10
#2020-05-13|3333.54
#2020-05-14|3324.55
#2020-05-15|3440.16
#2020-05-18|3565.24
#2020-05-19|3489.82
#2020-05-20|3601.11
#2020-05-21|3592.06
#2020-05-22|3631.90
#2020-05-25|3631.90
#2020-05-26|3605.12
#2020-05-27|3620.17
#2020-05-28|3553.38
#2020-05-29|3564.47
#2020-06-01|3597.03
#2020-06-02|3628.37
#2020-06-03|3596.73
#2020-06-04|3532.80
#2020-06-05|3593.57
#2020-06-08|3661.58
#2020-06-09|3641.74
#2020-06-10|3617.38
#2020-06-11|3381.86
#2020-06-12|3445.07
#2020-06-15|3582.75
#2020-06-16|3651.40
#2020-06-17|3633.07
#2020-06-18|3671.00
#2020-06-19|3700.35
#2020-06-22|3779.40
#2020-06-23|3826.86
#2020-06-24|3725.54
#2020-06-25|3812.10
#2020-06-26|3674.16
#2020-06-29|3694.79
#2020-06-30|3766.04
#2020-07-01|3778.62
#2020-07-02|3794.48
#2020-07-03| .
#2020-07-06|3807.60
#2020-07-07|3830.16
#2020-07-08|3889.73
#2020-07-09|3853.72
#2020-07-10|3823.25
#2020-07-13|3729.23
#2020-07-14|3819.59
#2020-07-15|3934.33
#2020-07-16|3875.68
#2020-07-17|3959.73
#2020-07-20|3988.00
#2020-07-21|3944.93
#2020-07-22|3929.35
#2020-07-23|3868.75
#2020-07-24|3787.31
#2020-07-27|3883.61
#2020-07-28|3798.51
#2020-07-29|3799.04
#2020-07-30|3843.49
#2020-07-31|3776.79
#2020-08-03|3921.73
#2020-08-04|3935.26
#2020-08-05|4008.23
#2020-08-06|3976.11
#2020-08-07|3988.63
#2020-08-10|3996.73
#2020-08-11|3866.30
#2020-08-12|3879.97
#2020-08-13|3932.70
#2020-08-14|3892.06
#2020-08-17|3991.65
#2020-08-18|3967.39
#2020-08-19|4000.95
#2020-08-20|3997.83
#2020-08-21|3948.62
#2020-08-24|3861.59
#2020-08-25|3909.55
#2020-08-26|3873.54
#2020-08-27|3829.22
#2020-08-28|3870.30
#2020-08-31|3930.37
#2020-09-01|3875.63
#2020-09-02|3914.90
#2020-09-03|3762.33
#2020-09-04|3707.72
#2020-09-07| .
#2020-09-08|3674.39
#2020-09-09|3780.88
#2020-09-10|3736.19
#2020-09-11|3725.25
#2020-09-14|4010.00
#2020-09-15|4037.18
#2020-09-16|4100.59
#2020-09-17|4089.82
#2020-09-18|4136.98
#2020-09-21|3983.81
#2020-09-22|3988.70
#2020-09-23|3851.62
#2020-09-24|3824.16
#2020-09-25|3925.65
#2020-09-28|3946.91
#2020-09-29|3980.23
#2020-09-30|3994.35
#2020-10-01|4026.41
#2020-10-02|3975.14
#2020-10-05|4135.97
#2020-10-06|4131.29
#2020-10-07|4247.50
#2020-10-08|4285.21
#2020-10-09|4333.89
#2020-10-12|4332.77
#2020-10-13|4362.03
#2020-10-14|4289.81
#2020-10-15|4323.01
#2020-10-16|4334.18
#2020-10-19|4268.13
#2020-10-20|4218.42
#2020-10-21|4140.82
#2020-10-22|4245.21
#2020-10-23|4274.26
#2020-10-26|4195.58
#2020-10-27|4216.67
#2020-10-28|4088.40
#2020-10-29|4124.77
#2020-10-30|4033.03
#2020-11-02|4070.36
#2020-11-03|4207.85
#2020-11-04|4350.29
#2020-11-05|4389.11
#2020-11-06|4346.35
#2020-11-09|4426.92
#2020-11-10|4491.45
#2020-11-11|4535.17
#2020-11-12|4531.46
#2020-11-13|4586.61
#2020-11-16|4588.20
#2020-11-17|4615.10
#2020-11-18|4545.40
#2020-11-19|4590.77
#2020-11-20|4630.10
#2020-11-23|4657.00
#2020-11-24|4657.41
#2020-11-25|4665.39
#2020-11-26|4665.39
#2020-11-27|4780.49
#2020-11-30|4768.07
#2020-12-01|4788.05
#2020-12-02|4773.68
#2020-12-03|4789.02
#2020-12-04|4896.42
#2020-12-07|4941.54
#2020-12-08|5066.60
#2020-12-09|4997.62
#2020-12-10|5157.42
#2020-12-11|5115.17
#2020-12-14|5179.63
#2020-12-15|5242.40
#2020-12-16|5203.97
#2020-12-17|5273.37
#2020-12-18|5279.82
#2020-12-21|5372.60
#2020-12-22|5477.80
#2020-12-23|5480.27
#2020-12-24|5447.24
#2020-12-25|5447.24
#2020-12-28|5376.62
#2020-12-29|5238.55
#2020-12-30|5309.48
#2020-12-31|5240.63
#2021-01-01|5240.63
#2021-01-04|5202.29
#2021-01-05|5244.88
#2021-01-06|5363.45
#2021-01-07|5537.42
#2021-01-08|5569.88
#2021-01-11|5514.77
#2021-01-12|5570.59
#2021-01-13|5567.24
#2021-01-14|5737.34
#2021-01-15|5672.75
#2021-01-18|5672.75
#2021-01-19|5777.94
#2021-01-20|5763.43
#2021-01-21|5654.33
#2021-01-22|5741.60
#2021-01-25|5788.57
#2021-01-26|5639.27
#2021-01-27|5496.03
#2021-01-28|5539.40
#2021-01-29|5482.55
#2021-02-01|5678.04
#2021-02-02|5814.01
#2021-02-03|5803.54
#2021-02-04|5891.68
#2021-02-05|5995.26
#2021-02-08|6201.24
#2021-02-09|6188.58
#2021-02-10|6107.61
#2021-02-11|6073.53
#2021-02-12|6063.63
#2021-02-15|6063.63
#2021-02-16|5961.73
#2021-02-17|5922.98
#2021-02-18|5793.88
#2021-02-19|5908.11
#2021-02-22|5730.13
#2021-02-23|5611.48
#2021-02-24|5727.20
#2021-02-25|5495.39
#2021-02-26|5530.77
#2021-03-01|5682.57
#2021-03-02|5555.86
#2021-03-03|5358.87
#2021-03-04|5152.05
#2021-03-05|5236.69
#2021-03-08|5123.16
#2021-03-09|5378.26
#2021-03-10|5417.61
#2021-03-11|5625.38
#2021-03-12|5610.64
#2021-03-15|5656.48
#2021-03-16|5557.72
#2021-03-17|5628.17
#2021-03-18|5383.26
#2021-03-19|5510.67
#2021-03-22|5533.40
#2021-03-23|5289.12
#2021-03-24|5063.33
#2021-03-25|5184.21
#2021-03-26|5142.69
#2021-03-29|4991.36
#2021-03-30|5059.37
#2021-03-31|5218.03
#2021-04-01|5284.74
#2021-04-02|5284.74
#2021-04-05|5332.22
#2021-04-06|5255.02
#2021-04-07|5133.76
#2021-04-08|5185.02
#2021-04-09|5122.09
#2021-04-12|5016.22
#2021-04-13|5049.60
#2021-04-14|5123.83
#2021-04-15|5158.98
#2021-04-16|5083.94
#2021-04-19|4988.60
#2021-04-20|4953.76
#2021-04-21|5127.41
#2021-04-22|5175.88
#2021-04-23|5198.91
#2021-04-26|5341.87
#2021-04-27|5328.28
#2021-04-28|5359.03
#2021-04-29|5311.19
#2021-04-30|5266.99
#2021-05-03|5248.99
#2021-05-04|5067.46
#2021-05-05|5009.64
#2021-05-06|4940.36
#2021-05-07|5008.74
#2021-05-10|4816.41
#2021-05-11|4869.53
#2021-05-12|4774.81
#2021-05-13|4741.15
#2021-05-14|4872.79
#2021-05-17|4880.60
#2021-05-18|4932.94
#2021-05-19|4904.28
#2021-05-20|4981.78
#2021-05-21|4982.94
#2021-05-24|4963.12
#2021-05-25|4925.31
#2021-05-26|5027.83
#2021-05-27|5093.94
#2021-05-28|5075.82
#2021-05-31|5075.82
#2021-06-01|5080.04
#2021-06-02|5055.83
#2021-06-03|5047.82
#2021-06-04|5063.40
#2021-06-07|5234.54
#2021-06-08|5282.55
#2021-06-09|5287.48
#2021-06-10|5334.73
#2021-06-11|5362.32
#2021-06-14|5407.52
#2021-06-15|5346.90
#2021-06-16|5365.33
#2021-06-17|5382.36
#2021-06-18|5328.98
#2021-06-21|5402.44
#2021-06-22|5363.72
#2021-06-23|5392.77
#2021-06-24|5478.74
#2021-06-25|5521.90
#2021-06-28|5530.21
#2021-06-29|5453.70
#2021-06-30|5442.28
#2021-07-01|5535.60
#2021-07-02|5470.24
#2021-07-05|5470.24
#2021-07-06|5403.51
#2021-07-07|5341.40
#2021-07-08|5354.44
#2021-07-09|5414.19
#2021-07-12|5396.33
#2021-07-13|5280.73
#2021-07-14|5132.65
#2021-07-15|5071.64
#2021-07-16|5046.89
#2021-07-19|5045.41
#2021-07-20|5178.01
#2021-07-21|5272.51
#2021-07-22|5190.01
#2021-07-23|5175.02
#2021-07-26|5102.37
#2021-07-27|5064.68
#2021-07-28|5211.97
#2021-07-29|5147.18
#2021-07-30|5080.23
#2021-08-02|5098.22
#2021-08-03|5103.05
#2021-08-04|5081.54
#2021-08-05|5221.34
#2021-08-06|5170.21
#2021-08-09|5136.03
#2021-08-10|5030.77
#2021-08-11|5001.05
#2021-08-12|5042.34
#2021-08-13|4974.12
#2021-08-16|4895.94
#2021-08-17|4906.38
#2021-08-18|4852.79
#2021-08-19|4769.00
#2021-08-20|4891.48
#2021-08-23|5062.60
#2021-08-24|5085.47
#2021-08-25|5091.89
#2021-08-26|5046.68
#2021-08-27|5180.63
#2021-08-30|5165.39
#2021-08-31|5231.92
#2021-09-01|5293.86
#2021-09-02|5358.92
#2021-09-03|5281.80
#2021-09-06|5281.80
#2021-09-07|5242.08
#2021-09-08|5199.43
#2021-09-09|5199.65
#2021-09-10|5147.52
#2021-09-13|5106.84
#2021-09-14|5045.95
#2021-09-15|5082.04
#2021-09-16|5096.07
#2021-09-17|5162.41
#2021-09-20|4987.08
#2021-09-21|5047.32
#2021-09-22|5055.37
#2021-09-23|5135.35
#2021-09-24|5041.77
#2021-09-27|5096.44
#2021-09-28|4949.79
#2021-09-29|4878.19
#2021-09-30|4890.83
#2021-10-01|4924.84
#2021-10-04|4801.51
#2021-10-05|4809.98
#2021-10-06|4764.50
#2021-10-07|4827.24
#2021-10-08|4763.58
#2021-10-11|4761.95
#2021-10-12|4813.74
#2021-10-13|4835.00
#2021-10-14|4892.76
#2021-10-15|4844.63
#2021-10-18|4764.04
#2021-10-19|4814.07
#2021-10-20|4819.75
#2021-10-21|4837.75
#2021-10-22|4823.97
#2021-10-25|4832.12
#2021-10-26|4826.43
#2021-10-27|4753.19
#2021-10-28|4881.52
#2021-10-29|4854.58
#2021-11-01|5004.15
#2021-11-02|5040.32
#2021-11-03|5173.67
#2021-11-04|5164.88
#2021-11-05|5123.40
#2021-11-08|5091.99
#2021-11-09|5005.48
#2021-11-10|4917.28
#2021-11-11|4927.04
#2021-11-12|4912.57
#2021-11-15|4820.84
#2021-11-16|4846.24
#2021-11-17|4769.31
#2021-11-18|4688.72
#2021-11-19|4664.29
#2021-11-22|4557.61
#2021-11-23|4511.53
#2021-11-24|4549.65
#2021-11-25|4549.65
#2021-11-26|4403.28
#2021-11-29|4341.53
#2021-11-30|4346.99
#2021-12-01|4203.88
#2021-12-02|4300.57
#2021-12-03|4126.74
#2021-12-06|4165.23
#2021-12-07|4352.82
#2021-12-08|4413.44
#2021-12-09|4233.40
#2021-12-10|4168.19
#2021-12-13|4188.21
#2021-12-14|4113.17
#2021-12-15|4237.40
#2021-12-16|4116.29
#2021-12-17|4282.29
#2021-12-20|4267.22
#2021-12-21|4343.68
#2021-12-22|4377.21
#2021-12-23|4450.41
#2021-12-24|4450.41
#2021-12-27|4409.55
#2021-12-28|4340.54
#2021-12-29|4312.80
#2021-12-30|4348.62
#2021-12-31|4316.94
#2022-01-03|4430.64
#2022-01-04|4294.60
#2022-01-05|4087.83
#2022-01-06|4055.24
#2022-01-07|3962.75
#2022-01-10|3986.77
#2022-01-11|4043.54
#2022-01-12|3934.54
#2022-01-13|3850.27
#2022-01-14|3893.28
#2022-01-17|3893.28
#2022-01-18|3691.55
#2022-01-19|3652.81
#2022-01-20|3603.36
#2022-01-21|3533.46
#2022-01-24|3614.80
#2022-01-25|3546.37
#2022-01-26|3480.91
#2022-01-27|3357.03
#2022-01-28|3459.26
#2022-01-31|3630.57
#2022-02-01|3679.32
#2022-02-02|3584.66
#2022-02-03|3501.26
#2022-02-04|3551.86
#2022-02-07|3622.20
#2022-02-08|3654.92
#2022-02-09|3780.96
#2022-02-10|3713.61
#2022-02-11|3655.62
#2022-02-14|3599.09
#2022-02-15|3740.61
#2022-02-16|3724.19
#2022-02-17|3574.17
#2022-02-18|3518.07
#2022-02-21|3518.07
#2022-02-22|3480.49
#2022-02-23|3374.22
#2022-02-24|3541.40
#2022-02-25|3608.45
#2022-02-28|3619.81
#2022-03-01|3585.21
#2022-03-02|3609.89
#2022-03-03|3534.00
#2022-03-04|3467.95
#2022-03-07|3440.39
#2022-03-08|3442.70
#2022-03-09|3611.02
#2022-03-10|3563.63
#2022-03-11|3450.96
#2022-03-14|3293.75
#2022-03-15|3363.14
#2022-03-16|3509.68
#2022-03-17|3644.73
#2022-03-18|3712.65
#2022-03-21|3599.62
#2022-03-22|3698.37
#2022-03-23|3618.84
#2022-03-24|3671.22
#2022-03-25|3614.35
#2022-03-28|3627.29
#2022-03-29|3772.24
#2022-03-30|3695.17
#2022-03-31|3676.87
#2022-04-01|3783.83
#2022-04-04|3822.72
#2022-04-05|3734.92
#2022-04-06|3715.98
#2022-04-07|3706.46
#2022-04-08|3640.31
#2022-04-11|3539.44
#2022-04-12|3544.76
#2022-04-13|3631.72
#2022-04-14|3562.42
#2022-04-15|3562.42
#2022-04-18|3431.88
#2022-04-19|3501.09
#2022-04-20|3513.11
#2022-04-21|3384.11
#2022-04-22|3281.98
#2022-04-25|3351.69
#2022-04-26|3186.72
#2022-04-27|3150.82
#2022-04-28|3154.86
#2022-04-29|3071.67
#2022-05-02|3159.37
#2022-05-03|3147.81
#2022-05-04|3217.87
#2022-05-05|3036.24
#2022-05-06|2916.75
#2022-05-09|2695.01
#2022-05-10|2755.52
#2022-05-11|2600.15
#2022-05-12|2687.76
#2022-05-13|2848.54
#2022-05-16|2840.10
#2022-05-17|2953.82
#2022-05-18|2818.98
#2022-05-19|2858.84
#2022-05-20|2889.13
#2022-05-23|2894.95
#2022-05-24|2800.44
#2022-05-25|2819.85
#2022-05-26|2855.43
#2022-05-27|2955.34
#2022-05-30|2955.34
#2022-05-31|2883.19
#2022-06-01|2827.59
#2022-06-02|2916.60
#2022-06-03|2951.08
#2022-06-06|2892.54
#2022-06-07|2987.10
#2022-06-08|2980.53
#2022-06-09|2878.71
#2022-06-10|2783.74
#2022-06-13|2648.78
#2022-06-14|2646.68
#2022-06-15|2725.65
#2022-06-16|2643.17
#2022-06-17|2747.25
#2022-06-20|2747.25
#2022-06-21|2800.03
#2022-06-22|2848.04
#2022-06-23|2993.44
#2022-06-24|3029.58
#2022-06-27|3027.87
#2022-06-28|2936.75
#2022-06-29|2953.48
#2022-06-30|2914.15
#2022-07-01|2980.10
#2022-07-04|2980.10
#2022-07-05|3101.59
#2022-07-06|3112.19
#2022-07-07|3208.50
#2022-07-08|3238.24
#2022-07-11|3114.21
#2022-07-12|3124.92
#2022-07-13|3155.49
#2022-07-14|3118.24
#2022-07-15|3175.75
#2022-07-18|3098.33
#2022-07-19|3213.24
#2022-07-20|3258.77
#2022-07-21|3291.72
#2022-07-22|3187.62
#2022-07-25|3185.01
#2022-07-26|3193.82
#2022-07-27|3260.30
#2022-07-28|3250.37
#2022-07-29|3218.50
#2022-08-01|3184.84
#2022-08-02|3246.39
#2022-08-03|3325.04
#2022-08-04|3403.73
#2022-08-05|3510.80
#2022-08-08|3543.97
#2022-08-09|3448.43
#2022-08-10|3582.69
#2022-08-11|3526.07
#2022-08-12|3615.84
#2022-08-15|3643.78
#2022-08-16|3565.77
#2022-08-17|3477.66
#2022-08-18|3466.63
#2022-08-19|3408.20
#2022-08-22|3367.73
#2022-08-23|3401.54
#2022-08-24|3469.74
#2022-08-25|3484.63
#2022-08-26|3334.67
#2022-08-29|3290.17
#2022-08-30|3242.13
#2022-08-31|3267.56
#2022-09-01|3294.08
#2022-09-02|3253.48
#2022-09-05|3253.48
#2022-09-06|3199.53
#2022-09-07|3331.09
#2022-09-08|3415.21
#2022-09-09|3444.48
#2022-09-12|3489.72
#2022-09-13|3355.77
#2022-09-14|3385.41
#2022-09-15|3377.23
#2022-09-16|3275.39
#2022-09-19|3248.31
#2022-09-20|3228.34
#2022-09-21|3134.11
#2022-09-22|3072.82
#2022-09-23|3012.25
#2022-09-26|2975.98
#2022-09-27|3024.35
#2022-09-28|3167.13
#2022-09-29|3095.36
#2022-09-30|3092.80
#2022-10-03|3126.44
#2022-10-04|3238.32
#2022-10-05|3213.51
#2022-10-06|3199.45
#2022-10-07|3066.79
#2022-10-10|3014.39
#2022-10-11|3028.24
#2022-10-12|3027.73
#2022-10-13|3079.77
#2022-10-14|2987.65
#2022-10-17|3083.72
#2022-10-18|3104.91
#2022-10-19|2975.40
#2022-10-20|2965.72
#2022-10-21|3023.92
#2022-10-24|3010.13
#2022-10-25|3099.73
#2022-10-26|3152.07
#2022-10-27|3102.21
#2022-10-28|3195.91
#2022-10-31|3164.03
#2022-11-01|3181.82
#2022-11-02|3081.19
#2022-11-03|3038.57
#2022-11-04|3012.71
#2022-11-07|2993.54
#2022-11-08|3003.91
#2022-11-09|2909.51
#2022-11-10|3131.81
#2022-11-11|3199.40
#2022-11-14|3158.86
#2022-11-15|3183.76
#2022-11-16|3088.03
#2022-11-17|3034.90
#2022-11-18|3053.95
#2022-11-21|3014.14
#2022-11-22|3047.74
#2022-11-23|3064.58
#2022-11-24|3064.58
#2022-11-25|3067.96
#2022-11-28|3004.43
#2022-11-29|3012.71
#2022-11-30|3133.32
#2022-12-01|3143.23
#2022-12-02|3204.19
#2022-12-05|3112.41
#2022-12-06|3016.17
#2022-12-07|3022.03
#2022-12-08|3052.41
#2022-12-09|2985.15
#2022-12-12|3035.30
#2022-12-13|3083.54
#2022-12-14|3078.68
#2022-12-15|2991.84
#2022-12-16|2990.84
#2022-12-19|2916.20
#2022-12-20|2948.13
#2022-12-21|3005.04
#2022-12-22|3002.96
#2022-12-23|2948.41
#2022-12-26|2948.41
#2022-12-27|2880.53
#2022-12-28|2878.28
#2022-12-29|2995.08
#2022-12-30|3013.67
#2023-01-02|3013.67
#2023-01-03|2965.62
#2023-01-04|3022.32
#2023-01-05|2993.19
#2023-01-06|3027.96
#2023-01-09|3002.30
#2023-01-10|3079.19
#2023-01-11|3108.54
#2023-01-12|3215.66
#2023-01-13|3248.01
#2023-01-16|3248.01
#2023-01-17|3245.40
#2023-01-18|3210.32
#2023-01-19|3178.09
#2023-01-20|3234.18
#2023-01-23|3260.12
#2023-01-24|3276.41
#2023-01-25|3281.03
#2023-01-26|3275.04
#2023-01-27|3305.89
#2023-01-30|3238.38
#2023-01-31|3309.66
#2023-02-01|3341.18
#2023-02-02|3423.55
#2023-02-03|3371.61
#2023-02-06|3322.26
#2023-02-07|3343.23
#2023-02-08|3252.70
#2023-02-09|3211.65
#2023-02-10|3202.99
#2023-02-13|3214.64
#2023-02-14|3221.24
#2023-02-15|3252.88
#2023-02-16|3224.37
#2023-02-17|3275.59
#2023-02-20|3275.59
#2023-02-21|3139.99
#2023-02-22|3160.23
#2023-02-23|3162.80
#2023-02-24|3087.49
#2023-02-27|3105.07
#2023-02-28|3125.04
#2023-03-01|3137.12
#2023-03-02|3124.52
#2023-03-03|3177.55
#2023-03-06|3105.27
#2023-03-07|3091.59
#2023-03-08|3080.75
#2023-03-09|2990.14
#2023-03-10|2869.09
#2023-03-13|2937.52
#2023-03-14|2994.25
#2023-03-15|2968.52
#2023-03-16|2996.80
#2023-03-17|2938.81
#2023-03-20|2943.50
#2023-03-21|2980.12
#2023-03-22|2878.11
#2023-03-23|2880.42
#2023-03-24|2899.46
#2023-03-27|2927.07
#2023-03-28|2901.73
#2023-03-29|2950.86
#2023-03-30|2918.78
#2023-03-31|2976.84
#2023-04-03|2990.89
#2023-04-04|2949.87
#2023-04-05|2930.82
#2023-04-06|2972.90
#2023-04-07|2972.90
#2023-04-10|2979.01
#2023-04-11|3016.75
#2023-04-12|2978.84
#2023-04-13|3079.79
#2023-04-14|3034.95
#2023-04-17|3120.46
#2023-04-18|3103.56
#2023-04-19|3142.79
#2023-04-20|3104.26
#2023-04-21|3168.48
#2023-04-24|3137.27
#2023-04-25|3067.04
#2023-04-26|3053.71
#2023-04-27|3059.25
#2023-04-28|3099.92
#2023-05-01|3156.99
#2023-05-02|3060.69
#2023-05-03|3159.42
#2023-05-04|3168.35
#2023-05-05|3229.41
#2023-05-08|3224.86
#2023-05-09|3241.42
#2023-05-10|3275.21
#2023-05-11|3230.02
#2023-05-12|3210.66
#2023-05-15|3264.04
#2023-05-16|3194.99
#2023-05-17|3218.19
#2023-05-18|3196.90
#2023-05-19|3214.61
#2023-05-22|3276.82
#2023-05-23|3252.74
#2023-05-24|3194.10
#2023-05-25|3111.12
#2023-05-26|3138.66
#2023-05-29|3138.66
#2023-05-30|3105.77
#2023-05-31|3131.23
#2023-06-01|3172.97
#2023-06-02|3241.47
#2023-06-05|3242.35
#2023-06-06|3295.31
#2023-06-07|3302.08
#2023-06-08|3295.65
#2023-06-09|3269.13
#2023-06-12|3297.83
#2023-06-13|3353.15
#2023-06-14|3304.42
#2023-06-15|3319.43
#2023-06-16|3274.26
#2023-06-19|3274.26
#2023-06-20|3297.56
#2023-06-21|3283.70
#2023-06-22|3275.37
#2023-06-23|3225.71
#2023-06-26|3167.88
#2023-06-27|3177.20
#2023-06-28|3217.73
#2023-06-29|3198.56
#2023-06-30|3225.65
#2023-07-03|3199.88
#2023-07-04|3199.88
#2023-07-05|3177.11
#2023-07-06|3129.79
#2023-07-07|3147.38
#2023-07-10|3229.40
#2023-07-11|3231.01
#2023-07-12|3264.39
#2023-07-13|3261.85
#2023-07-14|3263.70
#2023-07-17|3308.88
#2023-07-18|3320.25
#2023-07-19|3327.18
#2023-07-20|3275.52
#2023-07-21|3294.26
#2023-07-24|3241.29
#2023-07-25|3228.85
#2023-07-26|3237.19
#2023-07-27|3189.53
#2023-07-28|3278.50
#2023-07-31|3314.70
#2023-08-01|3276.20
#2023-08-02|3221.50
#2023-08-03|3199.74
#2023-08-04|3202.69
#2023-08-07|3123.30
#2023-08-08|3125.82
#2023-08-09|3097.22
#2023-08-10|3087.89
#2023-08-11|3088.30
#2023-08-14|3079.22
#2023-08-15|3064.02
#2023-08-16|2992.98
#2023-08-17|2946.42
#2023-08-18|2957.81
#2023-08-21|2978.84
#2023-08-22|2979.49
#2023-08-23|2995.72
#2023-08-24|2944.40
#2023-08-25|2972.27
#2023-08-28|2974.22
#2023-08-29|3012.01
#2023-08-30|3029.69
#2023-08-31|3005.85
#2023-09-01|3042.65
#2023-09-04|3042.65
#2023-09-05|2975.47
#2023-09-06|2984.80
#2023-09-07|2945.73
#2023-09-08|2925.85
#2023-09-11|2956.65
#2023-09-12|2944.06
#2023-09-13|2915.12
#2023-09-14|2919.44
#2023-09-15|2885.64
#2023-09-18|2850.97
#2023-09-19|2843.41
#2023-09-20|2793.04
#2023-09-21|2756.03
#2023-09-22|2730.57
#2023-09-25|2713.27
#2023-09-26|2719.87
#2023-09-27|2741.67
#2023-09-28|2747.74
#2023-09-29|2724.31
#2023-10-02|2654.83
#2023-10-03|2633.34
#2023-10-04|2616.85
#2023-10-05|2676.45
#2023-10-06|2685.72
#2023-10-09|2668.28
#2023-10-10|2697.89
#2023-10-11|2636.33
#2023-10-12|2529.11
#2023-10-13|2550.65
#2023-10-16|2591.03
#2023-10-17|2604.48
#2023-10-18|2543.38
#2023-10-19|2494.91
#2023-10-20|2485.46
#2023-10-23|2439.69
#2023-10-24|2493.62
#2023-10-25|2423.29
#2023-10-26|2430.77
#2023-10-27|2382.87
#2023-10-30|2411.04
#2023-10-31|2460.89
#2023-11-01|2485.73
#2023-11-02|2513.70
#2023-11-03|2622.30
#2023-11-06|2559.59
#2023-11-07|2597.66
#2023-11-08|2535.16
#2023-11-09|2432.45
#2023-11-10|2443.24
#2023-11-13|2460.01
#2023-11-14|2610.00
#2023-11-15|2625.66
#2023-11-16|2598.10
#2023-11-17|2658.43
#2023-11-20|2687.00
#2023-11-21|2640.18
#2023-11-22|2666.58
#2023-11-23|2666.58
#2023-11-24|2703.14
#2023-11-27|2685.38
#2023-11-28|2668.96
#2023-11-29|2686.30
#2023-11-30|2724.60
#2023-12-01|2811.77
#2023-12-04|2862.73
#2023-12-05|2831.19
#2023-12-06|2848.44
#2023-12-07|2885.19
#2023-12-08|2873.16
#2023-12-11|2851.39
#2023-12-12|2887.61
#2023-12-13|3015.06
#2023-12-14|3079.56
#2023-12-15|3070.16
#2023-12-18|3048.09
#2023-12-19|3137.13
#2023-12-20|3036.29
#2023-12-21|3117.53
#2023-12-22|3182.07
#2023-12-25|3182.07
#2023-12-26|3239.52
#2023-12-27|3283.71
#2023-12-28|3278.64
#2023-12-29|3216.33
#2024-01-01|3216.33
#2024-01-02|3215.47
#2024-01-03|3130.41
#2024-01-04|3159.27
#2024-01-05|3144.98
#2024-01-08|3281.60
#2024-01-09|3274.15
#2024-01-10|3249.94
#2024-01-11|3193.03
#2024-01-12|3191.52
#2024-01-15|3191.52
#2024-01-16|3149.57
#2024-01-17|3117.57
#2024-01-18|3095.95
#2024-01-19|3106.76
#2024-01-22|3179.28
#2024-01-23|3177.58
#2024-01-24|3134.61
#2024-01-25|3159.51
#2024-01-26|3153.95
#2024-01-29|3244.82
#2024-01-30|3174.06
#2024-01-31|3127.81
#2024-02-01|3191.10
#2024-02-02|3161.57
#2024-02-05|3157.35
#2024-02-06|3218.72
#2024-02-07|3181.21
#2024-02-08|3230.75
#2024-02-09|3291.16
#2024-02-12|3367.24
#2024-02-13|3213.13
#2024-02-14|3306.19
#2024-02-15|3382.23
#2024-02-16|3375.10
#2024-02-19|3375.10
#2024-02-20|3322.07
#2024-02-21|3298.47
#2024-02-22|3325.71
#2024-02-23|3347.74
#2024-02-26|3413.75
#2024-02-27|3552.83
#2024-02-28|3489.78
#2024-02-29|3420.75
#2024-03-01|3499.33
#2024-03-04|3472.47
#2024-03-05|3420.37
#2024-03-06|3442.02
#2024-03-07|3437.08
#2024-03-08|3427.07
#2024-03-11|3360.91
#2024-03-12|3338.61
#2024-03-13|3358.51
#2024-03-14|3254.94
#2024-03-15|3282.80
#2024-03-18|3245.13
#2024-03-19|3286.74
#2024-03-20|3334.28
#2024-03-21|3335.08
#2024-03-22|3281.10
#2024-03-25|3254.33
#2024-03-26|3264.51
#2024-03-27|3347.35
#2024-03-28|3367.48
#2024-03-29|3367.48
#2024-04-01|3314.72
#2024-04-02|3214.10
#2024-04-03|3223.84
#2024-04-04|3181.61
#2024-04-05|3206.49
#2024-04-08|3218.20
#2024-04-09|3258.90
#2024-04-10|3189.69
#2024-04-11|3228.95
#2024-04-12|3129.30
#2024-04-15|3061.12
#2024-04-16|3033.89
#2024-04-17|2999.05
#2024-04-18|2961.89
#2024-04-19|2942.46
#2024-04-22|2969.15
#2024-04-23|3015.54
#2024-04-24|2989.04
#2024-04-25|2933.52
#2024-04-26|2978.75
#2024-04-29|3045.67
#2024-04-30|3015.62
#2024-05-01|3093.96
#2024-05-02|3140.41
#2024-05-03|3181.00
#2024-05-06|3192.83
#2024-05-07|3198.90
#2024-05-08|3143.20
#2024-05-09|3157.96
#2024-05-10|3111.01
#2024-05-13|3146.50
#2024-05-14|3182.48
#2024-05-15|3232.37
#2024-05-16|3219.24
#2024-05-17|3191.85
#2024-05-20|3216.04
#2024-05-21|3189.53
#2024-05-22|3192.45
#2024-05-23|3110.12
#2024-05-24|3127.16
#2024-05-27|3127.16
#2024-05-28|3156.25
#2024-05-29|3110.18
#2024-05-30|3150.84
#2024-05-31|3149.64
#2024-06-03|3188.53
#2024-06-04|3169.12
#2024-06-05|3248.95
#2024-06-06|3217.81
#2024-06-07|3182.10
#2024-06-10|3201.48
#2024-06-11|3209.99
#2024-06-12|3250.87
#2024-06-13|3226.10
#2024-06-14|3168.52
#2024-06-17|3128.80
#2024-06-18|3104.96
#2024-06-19|3104.96
#2024-06-20|3089.30
#2024-06-21|3137.41
#2024-06-24|3154.66
#2024-06-25|3122.48
#2024-06-26|3099.53
#2024-06-27|3126.83
#2024-06-28|3139.53
#2024-07-01|3137.42
#2024-07-02|3079.70
#2024-07-03|3076.64
#2024-07-04|3076.64
#2024-07-05|3103.20
#2024-07-08|3144.06
#2024-07-09|3178.58
#2024-07-10|3210.29
#2024-07-11|3355.55
#2024-07-12|3395.29
#2024-07-15|3439.27
#2024-07-16|3557.24
#2024-07-17|3482.26
#2024-07-18|3379.69
#2024-07-19|3374.04
#2024-07-22|3442.07
#2024-07-23|3493.68
#2024-07-24|3457.00
#2024-07-25|3492.97
#2024-07-26|3527.23
#2024-07-29|3475.99
#2024-07-30|3451.95
#2024-07-31|3458.17
#2024-08-01|3380.69
#2024-08-02|3288.19
#2024-08-05|3189.34
#2024-08-06|3237.50
#2024-08-07|3146.42
#2024-08-08|3237.60
#2024-08-09|3256.33
#2024-08-12|3250.06
#2024-08-13|3304.51
#2024-08-14|3267.30
#2024-08-15|3349.49
#2024-08-16|3351.65
#2024-08-19|3431.76
#2024-08-20|3408.78
#2024-08-21|3467.50
#2024-08-22|3418.03
#2024-08-23|3504.26
#2024-08-26|3510.89
#2024-08-27|3487.80
#2024-08-28|3464.16
#2024-08-29|3470.98
#2024-08-30|3494.65
#2024-09-02|3494.65
#2024-09-03|3377.12
#2024-09-04|3389.71
#2024-09-05|3374.54
#2024-09-06|3316.72
#2024-09-09|3347.43
#2024-09-10|3352.83
#2024-09-11|3371.01
#2024-09-12|3401.30
#2024-09-13|3503.73
#2024-09-16|3491.71
#2024-09-17|3488.05
#2024-09-18|3499.27
#2024-09-19|3563.66
#2024-09-20|3535.35
#2024-09-23|3466.37
#2024-09-24|3449.81
#2024-09-25|3401.35
#2024-09-26|3419.59
#2024-09-27|3426.44
#2024-09-30|3451.01
#2024-10-01|3391.82
#2024-10-02|3395.31
#2024-10-03|3342.59
#2024-10-04|3387.91
#2024-10-07|3332.42
#2024-10-08|3356.58
#2024-10-09|3331.85
#2024-10-10|3301.67
#2024-10-11|3388.90
#2024-10-14|3420.76
#2024-10-15|3436.08
#2024-10-16|3488.22
#2024-10-17|3458.76
#2024-10-18|3483.56
#2024-10-21|3427.28
#2024-10-22|3421.40
#2024-10-23|3364.06
#2024-10-24|3368.63
#2024-10-25|3363.78
#2024-10-28|3429.38
#2024-10-29|3434.76
#2024-10-30|3397.30
#2024-10-31|3345.19
#2024-11-01|3414.12
#2024-11-04|3430.66
#2024-11-05|3481.33
#2024-11-06|3626.80
#2024-11-07|3618.38
#2024-11-08|3649.34
#2024-11-11|3699.00
#2024-11-12|3595.11
#2024-11-13|3530.23
#2024-11-14|3420.76
#2024-11-15|3287.81
#2024-11-18|3280.47
#2024-11-19|3325.90
#2024-11-20|3331.24
#2024-11-21|3359.26
#2024-11-22|3433.34
#2024-11-25|3496.69
#2024-11-26|3505.00
#2024-11-27|3550.46
#2024-11-28|3550.46
#2024-11-29|3547.23
#2024-12-02|3564.50
#2024-12-03|3506.08
#2024-12-04|3527.77
#2024-12-05|3450.86
#2024-12-06|3511.10
#2024-12-09|3485.79
#2024-12-10|3481.18
#2024-12-11|3474.25
#2024-12-12|3372.70
#2024-12-13|3339.78
#2024-12-16|3386.11
#2024-12-17|3365.92
#2024-12-18|3209.27
#2024-12-19|3209.91
#2024-12-20|3260.96
#2024-12-23|3260.91
#2024-12-24|3272.63
#2024-12-25|3272.63
#2024-12-26|3315.66
#2024-12-27|3263.92
#2024-12-30|3206.59
#2024-12-31|3213.05
#2025-01-01|3213.05
#2025-01-02|3247.00
#2025-01-03|3306.90
#2025-01-06|3310.90
#2025-01-07|3321.90
#2025-01-08|3308.81
#2025-01-09|3308.81
#2025-01-10|3196.03
#2025-01-13|3181.96
#2025-01-14|3130.35
#2025-01-15|3194.44
#2025-01-16|3183.70
#2025-01-17|3196.69
#2025-01-20|3196.69
#2025-01-21|3292.94
#2025-01-22|3313.47
#2025-01-23|3359.85
#2025-01-24|3346.95
#2025-01-27|3352.08
#2025-01-28|3371.43
#2025-01-29|3362.43
#2025-01-30|3409.29
#2025-01-31|3365.89
#2025-02-03|3314.60
#2025-02-04|3370.66
#2025-02-05|3435.07
#2025-02-06|3372.97
#2025-02-07|3339.69
#2025-02-10|3341.19
#2025-02-11|3295.52
#2025-02-12|3310.74
#2025-02-13|3383.39
#2025-02-14|3398.75
#2025-02-17|3398.75
#2025-02-18|3402.45
#2025-02-19|3440.15
#2025-02-20|3401.20
#2025-02-21|3290.98
#2025-02-24|3247.43
#2025-02-25|3183.62
#2025-02-26|3200.42
#2025-02-27|3130.66
#2025-02-28|3172.28
#2025-03-03|3047.34
#2025-03-04|3057.09
#2025-03-05|3104.80
#2025-03-06|3049.92
#2025-03-07|3050.46
#2025-03-10|2971.62
#2025-03-11|3005.10
#2025-03-12|3019.25
#2025-03-13|2953.20
#2025-03-14|3010.85
#2025-03-17|3061.08
#2025-03-18|3014.00
#2025-03-19|3067.35
#2025-03-20|3046.52
#2025-03-21|3046.49
#2025-03-24|3107.81
#2025-03-25|3049.70
#2025-03-26|2994.29
#2025-03-27|3011.59
#2025-03-28|2963.66
#2025-03-31|2942.71
#2025-04-01|2850.42
#2025-04-02|2915.79
#2025-04-03|2797.94
#2025-04-04|2660.51
#2025-04-07|2639.08
#2025-04-08|2536.39
#2025-04-09|2725.76
#2025-04-10|2610.07
#2025-04-11|2689.05
#2025-04-14|2747.33
#2025-04-15|2748.62
#2025-04-16|2702.52
#2025-04-17|2723.66
#2025-04-18|2723.66
#2025-04-21|2691.42
#2025-04-22|2761.85
#2025-04-23|2821.05
#2025-04-24|2885.85
#2025-04-25|2878.54
#2025-04-28|2903.60
#2025-04-29|2926.39
#2025-04-30|2929.77
#2025-05-01|2919.02
#2025-05-02|2963.44
#2025-05-05|2914.15
#2025-05-06|2780.20
#2025-05-07|2781.65
#2025-05-08|2837.26
#2025-05-09|2795.71
#2025-05-12|2881.89
#2025-05-13|2840.94
#2025-05-14|2796.95
#2025-05-15|2831.70
#2025-05-16|2886.00
#2025-05-19|2893.40
#2025-05-20|2928.29
#2025-05-21|2837.58
#2025-05-22|2825.02
#2025-05-23|2820.42
#2025-05-26|2820.42
#2025-05-27|2844.06
#2025-05-28|2822.30
#2025-05-29|2867.64
#2025-05-30|2855.13
#2025-06-02|2895.31
#2025-06-03|2950.56
#2025-06-04|2954.91
#2025-06-05|2963.87
#2025-06-06|3025.37
#2025-06-09|3026.77
#2025-06-10|3061.10
#2025-06-11|3017.87
#2025-06-12|2994.25
#2025-06-13|2950.41
#2025-06-16|2956.83
#2025-06-17|2906.81
#2025-06-18|2917.33
#2025-06-19|2917.33
#2025-06-20|2900.90
#2025-06-23|2915.39
#2025-06-24|2982.39
#2025-06-25|2972.18
#2025-06-26|2987.75
#2025-06-27|2973.27
#2025-06-30|2965.94
#2025-07-01|2956.04
#2025-07-02|2998.31
#2025-07-03|3018.24
#2025-07-04|3018.24
#2025-07-07|2954.81
#2025-07-08|3002.41
#2025-07-09|3099.79
#2025-07-10|3106.02
#2025-07-11|3044.39
#2025-07-14|3084.82
#2025-07-15|3007.83
#2025-07-16|3035.88
#2025-07-17|3053.88
#2025-07-18|3000.25
#2025-07-21|3000.92
#2025-07-22|3024.15
#2025-07-23|3098.07
#2025-07-24|3048.66
#2025-07-25|3054.55
#2025-07-28|3038.72
#2025-07-29|2999.63
#2025-07-30|3011.54
#2025-07-31|2975.01
#2025-08-01|2964.04
#2025-08-04|3016.10
#2025-08-05|3013.11
#2025-08-06|2972.69
#2025-08-07|2966.66
#2025-08-08|2986.59
#2025-08-11|2993.90
#2025-08-12|3071.81
#2025-08-13|3165.65
#2025-08-14|3151.19
#2025-08-15|3171.96
#2025-08-18|3163.72
#2025-08-19|3112.99
#2025-08-20|3120.64
#2025-08-21|3149.61
#2025-08-22|3230.26
#2025-08-25|3157.27
#2025-08-26|3198.15
#2025-08-27|3220.16
#2025-08-28|3222.38
#2025-08-29|3213.84
#2025-09-01|3213.84
#2025-09-02|3250.84
#2025-09-03|3265.56
#2025-09-04|3271.68
#2025-09-05|3323.32
#2025-09-08|3310.94
#2025-09-09|3313.32
#2025-09-10|3261.56
#2025-09-11|3318.70
#2025-09-12|3252.33
#2025-09-15|3226.12
#2025-09-16|3234.51
#2025-09-17|3228.71
#2025-09-18|3349.67
#2025-09-19|3287.25
#2025-09-22|3349.46
#2025-09-23|3331.78
#2025-09-24|3344.95
#2025-09-25|3294.12
#2025-09-26|3366.89
#2025-09-29|3385.66
#2025-09-30|3418.46
#2025-10-01|3432.96
#2025-10-02|3455.01
#2025-10-03|3504.19
#2025-10-06|3498.87
#2025-10-07|3482.01
#2025-10-08|3542.47
#2025-10-09|3557.17
#2025-10-10|3473.76
#2025-10-13|3489.02
#2025-10-14|3503.33
#2025-10-15|3602.48
#2025-10-16|3591.22
#2025-10-17|3581.29
#2025-10-20|3678.27
#2025-10-21|3661.97
#2025-10-22|3607.75
#2025-10-23|3617.08
#2025-10-24|3652.08
#2025-10-27|3717.37
#2025-10-28|3717.78
#2025-10-29|3683.20
#2025-10-30|3693.27
#2025-10-31|3722.99
#2025-11-03|3677.06
#2025-11-04|3635.57
#2025-11-05|3632.64
#2025-11-06|3607.52
#2025-11-07|3611.94
#2025-11-10|3666.15
#2025-11-11|3770.71
#2025-11-12|3765.64
#2025-11-13|3680.03
#2025-11-14|3728.63
#2025-11-17|3757.13
#2025-11-18|3777.89
#2025-11-19|3772.27
#2025-11-20|3742.19
#2025-11-21|3872.51
#2025-11-24|3988.22
#2025-11-25|4062.24
#2025-11-26|4095.95
#2025-11-27|4095.95
#2025-11-28|4100.78
#2025-12-01|3998.67
#2025-12-02|3935.95
#2025-12-03|4032.33
#2025-12-04|4080.28
#2025-12-05|4072.80
#2025-12-08|4095.77
#2025-12-09|4044.77
#2025-12-10|4089.49
#2025-12-11|4105.72
#2025-12-12|4098.60
#2025-12-15|4076.77
#2025-12-16|4048.13
#2025-12-17|4008.37
#2025-12-18|4003.75
#2025-12-19|4078.29
#2025-12-22|4154.77
#2025-12-23|4114.12
#2025-12-24|4151.84
#2025-12-25|4151.84
#2025-12-26|4125.37
#2025-12-29|4088.62
#2025-12-30|4038.27
#2025-12-31|4021.13
#2026-01-01|4021.13
#2026-01-02|3989.43
#2026-01-05|3994.61
#2026-01-06|4054.35
#2026-01-07|4160.30
#2026-01-08|4130.98
#2026-01-09|4145.18
#2026-01-12|4126.72
#2026-01-13|4106.43
#2026-01-14|4180.32
#2026-01-15|4155.09
#2026-01-16|4134.08
#2026-01-19|4134.08
#2026-01-20|4154.07
#2026-01-21|4216.91
#2026-01-22|4287.37
#2026-01-23|4184.36
#2026-01-26|4162.48
#2026-01-27|4163.44
#2026-01-28|4084.34
#2026-01-29|4096.22
#2026-01-30|4051.11
#2026-02-02|4122.87
#2026-02-03|4115.53
#2026-02-04|4035.30
#2026-02-05|3916.15
#2026-02-06|4034.26
#2026-02-09|4035.54
#2026-02-10|4042.90
#2026-02-11|4028.17
#2026-02-12|3959.18
#2026-02-13|3953.61
#2026-02-16|3953.61
#2026-02-17|4003.03
#2026-02-18|4037.34
#2026-02-19|4049.93
#2026-02-20|4015.20
#2026-02-23|4043.46
#2026-02-24|4087.47
#2026-02-25|4091.53
#2026-02-26|4100.93
#2026-02-27|4064.40
#2026-03-02|4060.10
#2026-03-03|3972.03
#2026-03-04|4025.51
#2026-03-05|3944.13
#2026-03-06|3907.04
#2026-03-09|3968.39
#2026-03-10|3961.40
#2026-03-11|3933.73
#2026-03-12|3805.39
#2026-03-13|3790.39
#2026-03-16|3845.93
#2026-03-17|3881.71
#2026-03-18|3797.11
#2026-03-19|3825.31
#2026-03-20|3747.33
#2026-03-23|3796.60
#2026-03-24|3748.63
#2026-03-25|3837.79
#2026-03-26|3824.90
#2026-03-27|3699.29
#2026-03-30|3663.50
#2026-03-31|3867.63
#2026-04-01|3897.73
#2026-04-02|3921.74