Table Data - Nasdaq US Large Cap Biotechnology Net Total Return Index
| Title | Nasdaq US Large Cap Biotechnology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL20103010N |
| 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 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSL20103010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1491.17 |
| 2012-12-04 | 1492.65 |
| 2012-12-05 | 1496.79 |
| 2012-12-06 | 1490.16 |
| 2012-12-07 | 1485.27 |
| 2012-12-10 | 1506.24 |
| 2012-12-11 | 1528.37 |
| 2012-12-12 | 1522.80 |
| 2012-12-13 | 1502.92 |
| 2012-12-14 | 1496.98 |
| 2012-12-17 | 1511.65 |
| 2012-12-18 | 1519.63 |
| 2012-12-19 | 1499.04 |
| 2012-12-20 | 1495.95 |
| 2012-12-21 | 1479.64 |
| 2012-12-24 | 1478.13 |
| 2012-12-25 | . |
| 2012-12-26 | 1466.04 |
| 2012-12-27 | 1461.78 |
| 2012-12-28 | 1448.27 |
| 2012-12-31 | 1467.18 |
| 2013-01-01 | . |
| 2013-01-02 | 1516.19 |
| 2013-01-03 | 1511.13 |
| 2013-01-04 | 1515.47 |
| 2013-01-07 | 1531.50 |
| 2013-01-08 | 1542.69 |
| 2013-01-09 | 1557.93 |
| 2013-01-10 | 1563.19 |
| 2013-01-11 | 1557.22 |
| 2013-01-14 | 1557.90 |
| 2013-01-15 | 1546.60 |
| 2013-01-16 | 1535.45 |
| 2013-01-17 | 1536.52 |
| 2013-01-18 | 1541.36 |
| 2013-01-21 | . |
| 2013-01-22 | 1550.37 |
| 2013-01-23 | 1534.25 |
| 2013-01-24 | 1542.78 |
| 2013-01-25 | 1558.66 |
| 2013-01-28 | 1565.50 |
| 2013-01-29 | 1583.86 |
| 2013-01-30 | 1577.83 |
| 2013-01-31 | 1575.58 |
| 2013-02-01 | 1603.22 |
| 2013-02-04 | 1574.45 |
| 2013-02-05 | 1594.20 |
| 2013-02-06 | 1585.76 |
| 2013-02-07 | 1578.13 |
| 2013-02-08 | 1604.71 |
| 2013-02-11 | 1592.32 |
| 2013-02-12 | 1590.30 |
| 2013-02-13 | 1603.55 |
| 2013-02-14 | 1597.52 |
| 2013-02-15 | 1591.18 |
| 2013-02-18 | . |
| 2013-02-19 | 1597.17 |
| 2013-02-20 | 1585.67 |
| 2013-02-21 | 1581.68 |
| 2013-02-22 | 1609.09 |
| 2013-02-25 | 1602.66 |
| 2013-02-26 | 1605.63 |
| 2013-02-27 | 1636.23 |
| 2013-02-28 | 1643.70 |
| 2013-03-01 | 1668.90 |
| 2013-03-04 | 1679.88 |
| 2013-03-05 | 1710.09 |
| 2013-03-06 | 1720.84 |
| 2013-03-07 | 1713.43 |
| 2013-03-08 | 1724.91 |
| 2013-03-11 | 1726.43 |
| 2013-03-12 | 1739.46 |
| 2013-03-13 | 1733.95 |
| 2013-03-14 | 1742.36 |
| 2013-03-15 | 1730.86 |
| 2013-03-18 | 1714.75 |
| 2013-03-19 | 1721.32 |
| 2013-03-20 | 1740.96 |
| 2013-03-21 | 1733.58 |
| 2013-03-22 | 1761.71 |
| 2013-03-25 | 1749.53 |
| 2013-03-26 | 1767.57 |
| 2013-03-27 | 1806.97 |
| 2013-03-28 | 1852.44 |
| 2013-03-29 | . |
| 2013-04-01 | 1849.37 |
| 2013-04-02 | 1888.93 |
| 2013-04-03 | 1861.46 |
| 2013-04-04 | 1872.11 |
| 2013-04-05 | 1858.22 |
| 2013-04-08 | 1863.05 |
| 2013-04-09 | 1870.00 |
| 2013-04-10 | 1930.31 |
| 2013-04-11 | 1960.71 |
| 2013-04-12 | 1993.96 |
| 2013-04-15 | 1944.26 |
| 2013-04-16 | 1983.04 |
| 2013-04-17 | 1971.38 |
| 2013-04-18 | 1930.59 |
| 2013-04-19 | 2033.16 |
| 2013-04-22 | 2073.55 |
| 2013-04-23 | 2060.97 |
| 2013-04-24 | 1961.87 |
| 2013-04-25 | 2013.69 |
| 2013-04-26 | 2013.56 |
| 2013-04-29 | 2010.42 |
| 2013-04-30 | 1983.85 |
| 2013-05-01 | 1977.86 |
| 2013-05-02 | 2018.78 |
| 2013-05-03 | 2067.01 |
| 2013-05-06 | 2045.66 |
| 2013-05-07 | 2025.85 |
| 2013-05-08 | 2021.48 |
| 2013-05-09 | 2023.69 |
| 2013-05-10 | 2069.77 |
| 2013-05-13 | 2108.78 |
| 2013-05-14 | 2149.52 |
| 2013-05-15 | 2133.83 |
| 2013-05-16 | 2084.06 |
| 2013-05-17 | 2106.37 |
| 2013-05-20 | 2070.16 |
| 2013-05-21 | 2100.70 |
| 2013-05-22 | 2097.45 |
| 2013-05-23 | 2093.96 |
| 2013-05-24 | 2097.09 |
| 2013-05-27 | . |
| 2013-05-28 | 2117.64 |
| 2013-05-29 | 2093.96 |
| 2013-05-30 | 2113.87 |
| 2013-05-31 | 2062.26 |
| 2013-06-03 | 2014.83 |
| 2013-06-04 | 1972.73 |
| 2013-06-05 | 1911.13 |
| 2013-06-06 | 1969.23 |
| 2013-06-07 | 2018.96 |
| 2013-06-10 | 1996.71 |
| 2013-06-11 | 1995.80 |
| 2013-06-12 | 1942.10 |
| 2013-06-13 | 1976.60 |
| 2013-06-14 | 1969.38 |
| 2013-06-17 | 1950.29 |
| 2013-06-18 | 1986.95 |
| 2013-06-19 | 1936.71 |
| 2013-06-20 | 1885.04 |
| 2013-06-21 | 1888.56 |
| 2013-06-24 | 1880.29 |
| 2013-06-25 | 1894.40 |
| 2013-06-26 | 1959.33 |
| 2013-06-27 | 1958.86 |
| 2013-06-28 | 1958.01 |
| 2013-07-01 | 1973.36 |
| 2013-07-02 | 1972.39 |
| 2013-07-03 | 1974.96 |
| 2013-07-04 | . |
| 2013-07-05 | 2009.62 |
| 2013-07-08 | 1998.30 |
| 2013-07-09 | 2021.82 |
| 2013-07-10 | 2058.06 |
| 2013-07-11 | 2109.88 |
| 2013-07-12 | 2160.45 |
| 2013-07-15 | 2153.76 |
| 2013-07-16 | 2139.79 |
| 2013-07-17 | 2158.92 |
| 2013-07-18 | 2157.78 |
| 2013-07-19 | 2221.13 |
| 2013-07-22 | 2224.88 |
| 2013-07-23 | 2176.88 |
| 2013-07-24 | 2190.56 |
| 2013-07-25 | 2227.20 |
| 2013-07-26 | 2243.22 |
| 2013-07-29 | 2218.53 |
| 2013-07-30 | 2246.30 |
| 2013-07-31 | 2230.21 |
| 2013-08-01 | 2255.09 |
| 2013-08-02 | 2254.10 |
| 2013-08-05 | 2235.94 |
| 2013-08-06 | 2182.15 |
| 2013-08-07 | 2214.90 |
| 2013-08-08 | 2192.29 |
| 2013-08-09 | 2179.79 |
| 2013-08-12 | 2151.88 |
| 2013-08-13 | 2149.10 |
| 2013-08-14 | 2136.60 |
| 2013-08-15 | 2093.53 |
| 2013-08-16 | 2084.40 |
| 2013-08-19 | 2082.36 |
| 2013-08-20 | 2106.97 |
| 2013-08-21 | 2115.51 |
| 2013-08-22 | 2148.70 |
| 2013-08-23 | 2141.51 |
| 2013-08-26 | 2202.92 |
| 2013-08-27 | 2135.55 |
| 2013-08-28 | 2168.44 |
| 2013-08-29 | 2191.87 |
| 2013-08-30 | 2171.58 |
| 2013-09-02 | . |
| 2013-09-03 | 2220.39 |
| 2013-09-04 | 2265.07 |
| 2013-09-05 | 2258.54 |
| 2013-09-06 | 2248.88 |
| 2013-09-09 | 2286.60 |
| 2013-09-10 | 2286.88 |
| 2013-09-11 | 2304.49 |
| 2013-09-12 | 2311.60 |
| 2013-09-13 | 2325.55 |
| 2013-09-16 | 2332.87 |
| 2013-09-17 | 2324.94 |
| 2013-09-18 | 2371.27 |
| 2013-09-19 | 2366.63 |
| 2013-09-20 | 2359.86 |
| 2013-09-23 | 2317.99 |
| 2013-09-24 | 2317.55 |
| 2013-09-25 | 2289.82 |
| 2013-09-26 | 2329.01 |
| 2013-09-27 | 2350.72 |
| 2013-09-30 | 2331.97 |
| 2013-10-01 | 2366.05 |
| 2013-10-02 | 2350.69 |
| 2013-10-03 | 2299.20 |
| 2013-10-04 | 2347.81 |
| 2013-10-07 | 2297.60 |
| 2013-10-08 | 2211.54 |
| 2013-10-09 | 2183.22 |
| 2013-10-10 | 2279.88 |
| 2013-10-11 | 2285.89 |
| 2013-10-14 | 2313.20 |
| 2013-10-15 | 2305.32 |
| 2013-10-16 | 2369.75 |
| 2013-10-17 | 2405.90 |
| 2013-10-18 | 2401.67 |
| 2013-10-21 | 2368.64 |
| 2013-10-22 | 2423.16 |
| 2013-10-23 | 2427.36 |
| 2013-10-24 | 2443.13 |
| 2013-10-25 | 2448.18 |
| 2013-10-28 | 2452.93 |
| 2013-10-29 | 2453.50 |
| 2013-10-30 | 2448.25 |
| 2013-10-31 | 2409.19 |
| 2013-11-01 | 2421.87 |
| 2013-11-04 | 2391.93 |
| 2013-11-05 | 2392.71 |
| 2013-11-06 | 2323.36 |
| 2013-11-07 | 2276.50 |
| 2013-11-08 | 2330.93 |
| 2013-11-11 | 2324.76 |
| 2013-11-12 | 2331.32 |
| 2013-11-13 | 2342.68 |
| 2013-11-14 | 2368.11 |
| 2013-11-15 | 2395.67 |
| 2013-11-18 | 2379.43 |
| 2013-11-19 | 2390.02 |
| 2013-11-20 | 2414.90 |
| 2013-11-21 | 2432.88 |
| 2013-11-22 | 2531.46 |
| 2013-11-25 | 2555.28 |
| 2013-11-26 | 2541.51 |
| 2013-11-27 | 2545.61 |
| 2013-11-28 | . |
| 2013-11-29 | 2549.51 |
| 2013-12-02 | 2557.93 |
| 2013-12-03 | 2506.25 |
| 2013-12-04 | 2503.14 |
| 2013-12-05 | 2516.50 |
| 2013-12-06 | 2546.15 |
| 2013-12-09 | 2559.58 |
| 2013-12-10 | 2534.40 |
| 2013-12-11 | 2475.21 |
| 2013-12-12 | 2474.04 |
| 2013-12-13 | 2478.90 |
| 2013-12-16 | 2471.31 |
| 2013-12-17 | 2440.56 |
| 2013-12-18 | 2516.17 |
| 2013-12-19 | 2515.62 |
| 2013-12-20 | 2555.60 |
| 2013-12-23 | 2562.22 |
| 2013-12-24 | 2553.60 |
| 2013-12-25 | . |
| 2013-12-26 | 2575.60 |
| 2013-12-27 | 2563.70 |
| 2013-12-30 | 2577.15 |
| 2013-12-31 | 2572.74 |
| 2014-01-01 | . |
| 2014-01-02 | 2587.44 |
| 2014-01-03 | 2558.28 |
| 2014-01-06 | 2520.23 |
| 2014-01-07 | 2541.32 |
| 2014-01-08 | 2579.61 |
| 2014-01-09 | 2603.70 |
| 2014-01-10 | 2629.59 |
| 2014-01-13 | 2558.85 |
| 2014-01-14 | 2641.55 |
| 2014-01-15 | 2634.55 |
| 2014-01-16 | 2675.19 |
| 2014-01-17 | 2695.21 |
| 2014-01-20 | . |
| 2014-01-21 | 2761.60 |
| 2014-01-22 | 2791.99 |
| 2014-01-23 | 2785.37 |
| 2014-01-24 | 2693.99 |
| 2014-01-27 | 2644.12 |
| 2014-01-28 | 2701.23 |
| 2014-01-29 | 2685.08 |
| 2014-01-30 | 2763.89 |
| 2014-01-31 | 2723.94 |
| 2014-02-03 | 2660.01 |
| 2014-02-04 | 2710.37 |
| 2014-02-05 | 2648.70 |
| 2014-02-06 | 2642.38 |
| 2014-02-07 | 2739.38 |
| 2014-02-10 | 2785.98 |
| 2014-02-11 | 2830.39 |
| 2014-02-12 | 2840.35 |
| 2014-02-13 | 2888.45 |
| 2014-02-14 | 2866.90 |
| 2014-02-17 | . |
| 2014-02-18 | 2920.76 |
| 2014-02-19 | 2882.72 |
| 2014-02-20 | 2903.16 |
| 2014-02-21 | 2922.32 |
| 2014-02-24 | 2956.90 |
| 2014-02-25 | 2952.59 |
| 2014-02-26 | 2920.14 |
| 2014-02-27 | 2932.47 |
| 2014-02-28 | 2900.47 |
| 2014-03-03 | 2881.20 |
| 2014-03-04 | 2928.09 |
| 2014-03-05 | 2920.75 |
| 2014-03-06 | 2852.70 |
| 2014-03-07 | 2815.85 |
| 2014-03-10 | 2866.94 |
| 2014-03-11 | 2849.86 |
| 2014-03-12 | 2871.35 |
| 2014-03-13 | 2811.30 |
| 2014-03-14 | 2766.86 |
| 2014-03-17 | 2796.38 |
| 2014-03-18 | 2863.58 |
| 2014-03-19 | 2827.28 |
| 2014-03-20 | 2809.52 |
| 2014-03-21 | 2662.95 |
| 2014-03-24 | 2619.36 |
| 2014-03-25 | 2628.34 |
| 2014-03-26 | 2596.46 |
| 2014-03-27 | 2601.11 |
| 2014-03-28 | 2521.56 |
| 2014-03-31 | 2588.09 |
| 2014-04-01 | 2664.36 |
| 2014-04-02 | 2666.71 |
| 2014-04-03 | 2617.04 |
| 2014-04-04 | 2513.21 |
| 2014-04-07 | 2530.84 |
| 2014-04-08 | 2494.32 |
| 2014-04-09 | 2584.34 |
| 2014-04-10 | 2432.47 |
| 2014-04-11 | 2383.91 |
| 2014-04-14 | 2406.99 |
| 2014-04-15 | 2443.62 |
| 2014-04-16 | 2486.78 |
| 2014-04-17 | 2489.16 |
| 2014-04-18 | . |
| 2014-04-21 | 2539.80 |
| 2014-04-22 | 2600.58 |
| 2014-04-23 | 2569.53 |
| 2014-04-24 | 2546.46 |
| 2014-04-25 | 2499.86 |
| 2014-04-28 | 2493.64 |
| 2014-04-29 | 2559.48 |
| 2014-04-30 | 2574.97 |
| 2014-05-01 | 2598.43 |
| 2014-05-02 | 2560.01 |
| 2014-05-05 | 2614.14 |
| 2014-05-06 | 2572.83 |
| 2014-05-07 | 2566.62 |
| 2014-05-08 | 2541.48 |
| 2014-05-09 | 2575.14 |
| 2014-05-12 | 2635.50 |
| 2014-05-13 | 2619.63 |
| 2014-05-14 | 2637.75 |
| 2014-05-15 | 2595.50 |
| 2014-05-16 | 2607.93 |
| 2014-05-19 | 2632.60 |
| 2014-05-20 | 2609.20 |
| 2014-05-21 | 2635.08 |
| 2014-05-22 | 2677.96 |
| 2014-05-23 | 2657.34 |
| 2014-05-26 | . |
| 2014-05-27 | 2718.23 |
| 2014-05-28 | 2705.46 |
| 2014-05-29 | 2725.13 |
| 2014-05-30 | 2714.48 |
| 2014-06-02 | 2725.44 |
| 2014-06-03 | 2744.80 |
| 2014-06-04 | 2775.17 |
| 2014-06-05 | 2776.96 |
| 2014-06-06 | 2773.21 |
| 2014-06-09 | 2742.43 |
| 2014-06-10 | 2748.51 |
| 2014-06-11 | 2748.16 |
| 2014-06-12 | 2734.81 |
| 2014-06-13 | 2729.42 |
| 2014-06-16 | 2720.90 |
| 2014-06-17 | 2697.27 |
| 2014-06-18 | 2713.43 |
| 2014-06-19 | 2732.50 |
| 2014-06-20 | 2784.10 |
| 2014-06-23 | 2753.52 |
| 2014-06-24 | 2783.78 |
| 2014-06-25 | 2798.05 |
| 2014-06-26 | 2811.48 |
| 2014-06-27 | 2813.96 |
| 2014-06-30 | 2811.58 |
| 2014-07-01 | 2890.09 |
| 2014-07-02 | 2932.05 |
| 2014-07-03 | 2952.05 |
| 2014-07-04 | . |
| 2014-07-07 | 2907.46 |
| 2014-07-08 | 2866.13 |
| 2014-07-09 | 2905.11 |
| 2014-07-10 | 2901.75 |
| 2014-07-11 | 2918.55 |
| 2014-07-14 | 2919.99 |
| 2014-07-15 | 2866.11 |
| 2014-07-16 | 2830.47 |
| 2014-07-17 | 2764.75 |
| 2014-07-18 | 2857.82 |
| 2014-07-21 | 2858.82 |
| 2014-07-22 | 2890.12 |
| 2014-07-23 | 2978.23 |
| 2014-07-24 | 2946.10 |
| 2014-07-25 | 2942.23 |
| 2014-07-28 | 2950.79 |
| 2014-07-29 | 2985.93 |
| 2014-07-30 | 3031.31 |
| 2014-07-31 | 2961.82 |
| 2014-08-01 | 2945.59 |
| 2014-08-04 | 2968.09 |
| 2014-08-05 | 2959.42 |
| 2014-08-06 | 2965.56 |
| 2014-08-07 | 2932.70 |
| 2014-08-08 | 2963.92 |
| 2014-08-11 | 2968.94 |
| 2014-08-12 | 2970.08 |
| 2014-08-13 | 3020.20 |
| 2014-08-14 | 3079.48 |
| 2014-08-15 | 3128.26 |
| 2014-08-18 | 3155.47 |
| 2014-08-19 | 3159.83 |
| 2014-08-20 | 3152.61 |
| 2014-08-21 | 3147.12 |
| 2014-08-22 | 3169.87 |
| 2014-08-25 | 3237.61 |
| 2014-08-26 | 3259.56 |
| 2014-08-27 | 3263.32 |
| 2014-08-28 | 3259.54 |
| 2014-08-29 | 3272.98 |
| 2014-09-01 | . |
| 2014-09-02 | 3284.23 |
| 2014-09-03 | 3288.56 |
| 2014-09-04 | 3230.01 |
| 2014-09-05 | 3213.12 |
| 2014-09-08 | 3232.52 |
| 2014-09-09 | 3194.57 |
| 2014-09-10 | 3253.83 |
| 2014-09-11 | 3215.35 |
| 2014-09-12 | 3164.91 |
| 2014-09-15 | 3116.81 |
| 2014-09-16 | 3195.89 |
| 2014-09-17 | 3197.82 |
| 2014-09-18 | 3239.02 |
| 2014-09-19 | 3252.54 |
| 2014-09-22 | 3230.22 |
| 2014-09-23 | 3225.69 |
| 2014-09-24 | 3326.32 |
| 2014-09-25 | 3254.70 |
| 2014-09-26 | 3286.13 |
| 2014-09-29 | 3273.43 |
| 2014-09-30 | 3258.82 |
| 2014-10-01 | 3213.53 |
| 2014-10-02 | 3185.15 |
| 2014-10-03 | 3259.38 |
| 2014-10-06 | 3222.29 |
| 2014-10-07 | 3165.91 |
| 2014-10-08 | 3275.37 |
| 2014-10-09 | 3199.82 |
| 2014-10-10 | 3152.47 |
| 2014-10-13 | 3064.03 |
| 2014-10-14 | 3004.03 |
| 2014-10-15 | 2998.77 |
| 2014-10-16 | 3010.06 |
| 2014-10-17 | 3096.49 |
| 2014-10-20 | 3159.22 |
| 2014-10-21 | 3300.43 |
| 2014-10-22 | 3268.13 |
| 2014-10-23 | 3356.29 |
| 2014-10-24 | 3425.88 |
| 2014-10-27 | 3451.39 |
| 2014-10-28 | 3511.69 |
| 2014-10-29 | 3472.71 |
| 2014-10-30 | 3545.73 |
| 2014-10-31 | 3529.25 |
| 2014-11-03 | 3511.81 |
| 2014-11-04 | 3485.59 |
| 2014-11-05 | 3426.68 |
| 2014-11-06 | 3476.17 |
| 2014-11-07 | 3460.11 |
| 2014-11-10 | 3507.94 |
| 2014-11-11 | 3513.94 |
| 2014-11-12 | 3495.86 |
| 2014-11-13 | 3450.60 |
| 2014-11-14 | 3366.03 |
| 2014-11-17 | 3357.18 |
| 2014-11-18 | 3436.67 |
| 2014-11-19 | 3427.20 |
| 2014-11-20 | 3399.65 |
| 2014-11-21 | 3406.01 |
| 2014-11-24 | 3444.81 |
| 2014-11-25 | 3437.80 |
| 2014-11-26 | 3456.46 |
| 2014-11-27 | . |
| 2014-11-28 | 3471.81 |
| 2014-12-01 | 3469.85 |
| 2014-12-02 | 3553.63 |
| 2014-12-03 | 3562.34 |
| 2014-12-04 | 3547.56 |
| 2014-12-05 | 3587.00 |
| 2014-12-08 | 3637.55 |
| 2014-12-09 | 3639.07 |
| 2014-12-10 | 3567.64 |
| 2014-12-11 | 3578.16 |
| 2014-12-12 | 3546.45 |
| 2014-12-15 | 3463.90 |
| 2014-12-16 | 3399.32 |
| 2014-12-17 | 3479.70 |
| 2014-12-18 | 3608.37 |
| 2014-12-19 | 3663.23 |
| 2014-12-22 | 3450.85 |
| 2014-12-23 | 3296.57 |
| 2014-12-24 | 3363.73 |
| 2014-12-25 | . |
| 2014-12-26 | 3439.98 |
| 2014-12-29 | 3481.36 |
| 2014-12-30 | 3435.00 |
| 2014-12-31 | 3406.25 |
| 2015-01-01 | . |
| 2015-01-02 | 3435.73 |
| 2015-01-05 | 3426.16 |
| 2015-01-06 | 3380.36 |
| 2015-01-07 | 3496.65 |
| 2015-01-08 | 3517.51 |
| 2015-01-09 | 3489.45 |
| 2015-01-12 | 3496.90 |
| 2015-01-13 | 3467.28 |
| 2015-01-14 | 3477.68 |
| 2015-01-15 | 3407.11 |
| 2015-01-16 | 3528.64 |
| 2015-01-19 | . |
| 2015-01-20 | 3598.52 |
| 2015-01-21 | 3578.65 |
| 2015-01-22 | 3606.40 |
| 2015-01-23 | 3621.35 |
| 2015-01-26 | 3647.99 |
| 2015-01-27 | 3602.15 |
| 2015-01-28 | 3517.19 |
| 2015-01-29 | 3560.54 |
| 2015-01-30 | 3576.01 |
| 2015-02-02 | 3581.31 |
| 2015-02-03 | 3582.24 |
| 2015-02-04 | 3485.93 |
| 2015-02-05 | 3552.12 |
| 2015-02-06 | 3502.36 |
| 2015-02-09 | 3470.04 |
| 2015-02-10 | 3513.90 |
| 2015-02-11 | 3513.02 |
| 2015-02-12 | 3518.06 |
| 2015-02-13 | 3544.89 |
| 2015-02-16 | . |
| 2015-02-17 | 3574.26 |
| 2015-02-18 | 3599.65 |
| 2015-02-19 | 3619.97 |
| 2015-02-20 | 3657.67 |
| 2015-02-23 | 3675.70 |
| 2015-02-24 | 3658.32 |
| 2015-02-25 | 3668.72 |
| 2015-02-26 | 3673.46 |
| 2015-02-27 | 3642.26 |
| 2015-03-02 | 3664.18 |
| 2015-03-03 | 3637.48 |
| 2015-03-04 | 3642.48 |
| 2015-03-05 | 3698.13 |
| 2015-03-06 | 3621.37 |
| 2015-03-09 | 3623.83 |
| 2015-03-10 | 3580.92 |
| 2015-03-11 | 3558.75 |
| 2015-03-12 | 3578.67 |
| 2015-03-13 | 3580.48 |
| 2015-03-16 | 3689.33 |
| 2015-03-17 | 3704.15 |
| 2015-03-18 | 3737.97 |
| 2015-03-19 | 3800.37 |
| 2015-03-20 | 3881.20 |
| 2015-03-23 | 3786.13 |
| 2015-03-24 | 3766.68 |
| 2015-03-25 | 3637.65 |
| 2015-03-26 | 3643.36 |
| 2015-03-27 | 3687.36 |
| 2015-03-30 | 3704.38 |
| 2015-03-31 | 3605.13 |
| 2015-04-01 | 3555.98 |
| 2015-04-02 | 3554.10 |
| 2015-04-03 | . |
| 2015-04-06 | 3542.55 |
| 2015-04-07 | 3576.83 |
| 2015-04-08 | 3639.43 |
| 2015-04-09 | 3661.51 |
| 2015-04-10 | 3696.24 |
| 2015-04-13 | 3694.22 |
| 2015-04-14 | 3688.14 |
| 2015-04-15 | 3741.62 |
| 2015-04-16 | 3736.44 |
| 2015-04-17 | 3663.61 |
| 2015-04-20 | 3690.81 |
| 2015-04-21 | 3765.38 |
| 2015-04-22 | 3762.78 |
| 2015-04-23 | 3790.93 |
| 2015-04-24 | 3730.91 |
| 2015-04-27 | 3634.51 |
| 2015-04-28 | 3603.08 |
| 2015-04-29 | 3600.32 |
| 2015-04-30 | 3513.54 |
| 2015-05-01 | 3615.85 |
| 2015-05-04 | 3628.39 |
| 2015-05-05 | 3561.40 |
| 2015-05-06 | 3551.23 |
| 2015-05-07 | 3573.22 |
| 2015-05-08 | 3653.26 |
| 2015-05-11 | 3646.65 |
| 2015-05-12 | 3643.35 |
| 2015-05-13 | 3643.17 |
| 2015-05-14 | 3702.62 |
| 2015-05-15 | 3709.41 |
| 2015-05-18 | 3751.89 |
| 2015-05-19 | 3754.64 |
| 2015-05-20 | 3769.58 |
| 2015-05-21 | 3778.17 |
| 2015-05-22 | 3781.71 |
| 2015-05-25 | . |
| 2015-05-26 | 3714.71 |
| 2015-05-27 | 3785.91 |
| 2015-05-28 | 3759.77 |
| 2015-05-29 | 3739.81 |
| 2015-06-01 | 3751.31 |
| 2015-06-02 | 3729.24 |
| 2015-06-03 | 3739.02 |
| 2015-06-04 | 3718.11 |
| 2015-06-05 | 3736.84 |
| 2015-06-08 | 3718.56 |
| 2015-06-09 | 3712.04 |
| 2015-06-10 | 3764.73 |
| 2015-06-11 | 3797.58 |
| 2015-06-12 | 3754.83 |
| 2015-06-15 | 3762.10 |
| 2015-06-16 | 3777.08 |
| 2015-06-17 | 3793.49 |
| 2015-06-18 | 3907.05 |
| 2015-06-19 | 3908.13 |
| 2015-06-22 | 3959.06 |
| 2015-06-23 | 3971.51 |
| 2015-06-24 | 3930.28 |
| 2015-06-25 | 3907.24 |
| 2015-06-26 | 3885.21 |
| 2015-06-29 | 3759.83 |
| 2015-06-30 | 3815.57 |
| 2015-07-01 | 3834.40 |
| 2015-07-02 | 3834.33 |
| 2015-07-03 | . |
| 2015-07-06 | 3846.56 |
| 2015-07-07 | 3856.10 |
| 2015-07-08 | 3766.50 |
| 2015-07-09 | 3782.25 |
| 2015-07-10 | 3811.44 |
| 2015-07-13 | 3862.05 |
| 2015-07-14 | 3953.96 |
| 2015-07-15 | 4001.25 |
| 2015-07-16 | 4054.14 |
| 2015-07-17 | 4059.29 |
| 2015-07-20 | 4075.35 |
| 2015-07-21 | 4062.29 |
| 2015-07-22 | 4030.79 |
| 2015-07-23 | 4033.08 |
| 2015-07-24 | 3802.84 |
| 2015-07-27 | 3800.96 |
| 2015-07-28 | 3905.05 |
| 2015-07-29 | 3881.42 |
| 2015-07-30 | 3920.97 |
| 2015-07-31 | 3944.83 |
| 2015-08-03 | 3963.23 |
| 2015-08-04 | 3978.52 |
| 2015-08-05 | 4008.32 |
| 2015-08-06 | 3865.51 |
| 2015-08-07 | 3855.81 |
| 2015-08-10 | 3896.33 |
| 2015-08-11 | 3856.33 |
| 2015-08-12 | 3892.55 |
| 2015-08-13 | 3864.26 |
| 2015-08-14 | 3851.88 |
| 2015-08-17 | 3902.83 |
| 2015-08-18 | 3877.66 |
| 2015-08-19 | 3860.11 |
| 2015-08-20 | 3730.95 |
| 2015-08-21 | 3565.67 |
| 2015-08-24 | 3395.32 |
| 2015-08-25 | 3403.61 |
| 2015-08-26 | 3590.41 |
| 2015-08-27 | 3659.90 |
| 2015-08-28 | 3667.84 |
| 2015-08-31 | 3551.17 |
| 2015-09-01 | 3459.19 |
| 2015-09-02 | 3579.15 |
| 2015-09-03 | 3512.64 |
| 2015-09-04 | 3494.12 |
| 2015-09-07 | . |
| 2015-09-08 | 3635.32 |
| 2015-09-09 | 3570.45 |
| 2015-09-10 | 3645.67 |
| 2015-09-11 | 3689.60 |
| 2015-09-14 | 3665.26 |
| 2015-09-15 | 3708.37 |
| 2015-09-16 | 3693.05 |
| 2015-09-17 | 3740.31 |
| 2015-09-18 | 3645.89 |
| 2015-09-21 | 3517.31 |
| 2015-09-22 | 3496.87 |
| 2015-09-23 | 3478.10 |
| 2015-09-24 | 3400.00 |
| 2015-09-25 | 3264.56 |
| 2015-09-28 | 3104.00 |
| 2015-09-29 | 3137.48 |
| 2015-09-30 | 3253.18 |
| 2015-10-01 | 3281.77 |
| 2015-10-02 | 3353.49 |
| 2015-10-05 | 3347.18 |
| 2015-10-06 | 3239.99 |
| 2015-10-07 | 3335.16 |
| 2015-10-08 | 3345.02 |
| 2015-10-09 | 3337.76 |
| 2015-10-12 | 3351.39 |
| 2015-10-13 | 3255.04 |
| 2015-10-14 | 3271.18 |
| 2015-10-15 | 3392.50 |
| 2015-10-16 | 3397.19 |
| 2015-10-19 | 3426.39 |
| 2015-10-20 | 3341.60 |
| 2015-10-21 | 3350.53 |
| 2015-10-22 | 3429.00 |
| 2015-10-23 | 3487.72 |
| 2015-10-26 | 3524.61 |
| 2015-10-27 | 3627.10 |
| 2015-10-28 | 3627.36 |
| 2015-10-29 | 3614.16 |
| 2015-10-30 | 3577.34 |
| 2015-11-02 | 3674.54 |
| 2015-11-03 | 3661.63 |
| 2015-11-04 | 3645.75 |
| 2015-11-05 | 3587.07 |
| 2015-11-06 | 3556.86 |
| 2015-11-09 | 3540.27 |
| 2015-11-10 | 3549.25 |
| 2015-11-11 | 3509.69 |
| 2015-11-12 | 3423.86 |
| 2015-11-13 | 3416.63 |
| 2015-11-16 | 3462.20 |
| 2015-11-17 | 3504.61 |
| 2015-11-18 | 3616.29 |
| 2015-11-19 | 3567.03 |
| 2015-11-20 | 3557.96 |
| 2015-11-23 | 3576.73 |
| 2015-11-24 | 3571.17 |
| 2015-11-25 | 3595.93 |
| 2015-11-26 | . |
| 2015-11-27 | 3607.77 |
| 2015-11-30 | 3531.69 |
| 2015-12-01 | 3552.75 |
| 2015-12-02 | 3520.74 |
| 2015-12-03 | 3394.67 |
| 2015-12-04 | 3511.30 |
| 2015-12-07 | 3461.59 |
| 2015-12-08 | 3521.49 |
| 2015-12-09 | 3470.95 |
| 2015-12-10 | 3511.45 |
| 2015-12-11 | 3415.97 |
| 2015-12-14 | 3444.07 |
| 2015-12-15 | 3524.95 |
| 2015-12-16 | 3584.33 |
| 2015-12-17 | 3524.77 |
| 2015-12-18 | 3485.34 |
| 2015-12-21 | 3512.14 |
| 2015-12-22 | 3532.99 |
| 2015-12-23 | 3595.00 |
| 2015-12-24 | 3612.14 |
| 2015-12-25 | . |
| 2015-12-28 | 3575.61 |
| 2015-12-29 | 3640.88 |
| 2015-12-30 | 3613.43 |
| 2015-12-31 | 3589.30 |
| 2016-01-01 | . |
| 2016-01-04 | 3481.63 |
| 2016-01-05 | 3490.18 |
| 2016-01-06 | 3478.61 |
| 2016-01-07 | 3343.95 |
| 2016-01-08 | 3293.20 |
| 2016-01-11 | 3221.04 |
| 2016-01-12 | 3259.79 |
| 2016-01-13 | 3103.58 |
| 2016-01-14 | 3223.92 |
| 2016-01-15 | 3150.85 |
| 2016-01-18 | . |
| 2016-01-19 | 3106.19 |
| 2016-01-20 | 3167.12 |
| 2016-01-21 | 3111.33 |
| 2016-01-22 | 3206.15 |
| 2016-01-25 | 3148.55 |
| 2016-01-26 | 3148.01 |
| 2016-01-27 | 3079.33 |
| 2016-01-28 | 2982.45 |
| 2016-01-29 | 2994.70 |
| 2016-02-01 | 3009.03 |
| 2016-02-02 | 2932.27 |
| 2016-02-03 | 3000.39 |
| 2016-02-04 | 3004.41 |
| 2016-02-05 | 2909.12 |
| 2016-02-08 | 2870.33 |
| 2016-02-09 | 2879.46 |
| 2016-02-10 | 2912.66 |
| 2016-02-11 | 2858.38 |
| 2016-02-12 | 2934.00 |
| 2016-02-15 | . |
| 2016-02-16 | 3005.28 |
| 2016-02-17 | 3049.96 |
| 2016-02-18 | 2996.44 |
| 2016-02-19 | 3000.66 |
| 2016-02-22 | 3026.28 |
| 2016-02-23 | 2971.67 |
| 2016-02-24 | 2984.20 |
| 2016-02-25 | 2995.85 |
| 2016-02-26 | 2997.91 |
| 2016-02-29 | 2939.76 |
| 2016-03-01 | 3067.63 |
| 2016-03-02 | 3060.49 |
| 2016-03-03 | 3014.82 |
| 2016-03-04 | 2995.97 |
| 2016-03-07 | 3057.76 |
| 2016-03-08 | 2981.11 |
| 2016-03-09 | 2930.79 |
| 2016-03-10 | 2921.13 |
| 2016-03-11 | 2983.28 |
| 2016-03-14 | 2967.23 |
| 2016-03-15 | 2915.60 |
| 2016-03-16 | 2909.76 |
| 2016-03-17 | 2882.74 |
| 2016-03-18 | 2923.90 |
| 2016-03-21 | 2982.08 |
| 2016-03-22 | 3039.17 |
| 2016-03-23 | 2955.97 |
| 2016-03-24 | 2977.91 |
| 2016-03-25 | . |
| 2016-03-28 | 2960.47 |
| 2016-03-29 | 2981.69 |
| 2016-03-30 | 2967.02 |
| 2016-03-31 | 3002.05 |
| 2016-04-01 | 3078.34 |
| 2016-04-04 | 3097.23 |
| 2016-04-05 | 3104.99 |
| 2016-04-06 | 3254.19 |
| 2016-04-07 | 3182.22 |
| 2016-04-08 | 3164.45 |
| 2016-04-11 | 3134.33 |
| 2016-04-12 | 3182.06 |
| 2016-04-13 | 3214.76 |
| 2016-04-14 | 3220.87 |
| 2016-04-15 | 3208.73 |
| 2016-04-18 | 3248.98 |
| 2016-04-19 | 3201.78 |
| 2016-04-20 | 3207.73 |
| 2016-04-21 | 3282.26 |
| 2016-04-22 | 3279.66 |
| 2016-04-25 | 3280.93 |
| 2016-04-26 | 3237.58 |
| 2016-04-27 | 3201.17 |
| 2016-04-28 | 3165.83 |
| 2016-04-29 | 3037.92 |
| 2016-05-02 | 3061.38 |
| 2016-05-03 | 3018.13 |
| 2016-05-04 | 2954.67 |
| 2016-05-05 | 2981.39 |
| 2016-05-06 | 2957.03 |
| 2016-05-09 | 3009.51 |
| 2016-05-10 | 3043.86 |
| 2016-05-11 | 2954.77 |
| 2016-05-12 | 2924.95 |
| 2016-05-13 | 2930.35 |
| 2016-05-16 | 2982.23 |
| 2016-05-17 | 2937.66 |
| 2016-05-18 | 2957.34 |
| 2016-05-19 | 2914.46 |
| 2016-05-20 | 2955.66 |
| 2016-05-23 | 2960.85 |
| 2016-05-24 | 3043.16 |
| 2016-05-25 | 3080.51 |
| 2016-05-26 | 3070.55 |
| 2016-05-27 | 3095.26 |
| 2016-05-30 | . |
| 2016-05-31 | 3123.06 |
| 2016-06-01 | 3123.65 |
| 2016-06-02 | 3164.24 |
| 2016-06-03 | 3139.12 |
| 2016-06-06 | 3163.26 |
| 2016-06-07 | 3068.76 |
| 2016-06-08 | 3060.32 |
| 2016-06-09 | 3021.72 |
| 2016-06-10 | 2967.28 |
| 2016-06-13 | 2937.53 |
| 2016-06-14 | 2927.28 |
| 2016-06-15 | 2908.69 |
| 2016-06-16 | 2912.82 |
| 2016-06-17 | 2867.88 |
| 2016-06-20 | 2879.05 |
| 2016-06-21 | 2835.43 |
| 2016-06-22 | 2860.20 |
| 2016-06-23 | 2909.53 |
| 2016-06-24 | 2777.80 |
| 2016-06-27 | 2719.24 |
| 2016-06-28 | 2810.58 |
| 2016-06-29 | 2846.02 |
| 2016-06-30 | 2875.46 |
| 2016-07-01 | 2926.07 |
| 2016-07-04 | . |
| 2016-07-05 | 2904.24 |
| 2016-07-06 | 2976.33 |
| 2016-07-07 | 2987.01 |
| 2016-07-08 | 3033.91 |
| 2016-07-11 | 3016.76 |
| 2016-07-12 | 3030.82 |
| 2016-07-13 | 2993.72 |
| 2016-07-14 | 3007.23 |
| 2016-07-15 | 3049.41 |
| 2016-07-18 | 3055.04 |
| 2016-07-19 | 3024.74 |
| 2016-07-20 | 3076.88 |
| 2016-07-21 | 3129.92 |
| 2016-07-22 | 3135.38 |
| 2016-07-25 | 3163.39 |
| 2016-07-26 | 3092.23 |
| 2016-07-27 | 3153.70 |
| 2016-07-28 | 3170.06 |
| 2016-07-29 | 3172.74 |
| 2016-08-01 | 3233.07 |
| 2016-08-02 | 3254.27 |
| 2016-08-03 | 3267.16 |
| 2016-08-04 | 3244.68 |
| 2016-08-05 | 3253.37 |
| 2016-08-08 | 3224.15 |
| 2016-08-09 | 3212.93 |
| 2016-08-10 | 3176.36 |
| 2016-08-11 | 3206.16 |
| 2016-08-12 | 3206.45 |
| 2016-08-15 | 3231.60 |
| 2016-08-16 | 3187.57 |
| 2016-08-17 | 3209.83 |
| 2016-08-18 | 3208.24 |
| 2016-08-19 | 3204.21 |
| 2016-08-22 | 3247.88 |
| 2016-08-23 | 3256.14 |
| 2016-08-24 | 3178.60 |
| 2016-08-25 | 3146.53 |
| 2016-08-26 | 3164.68 |
| 2016-08-29 | 3136.65 |
| 2016-08-30 | 3123.08 |
| 2016-08-31 | 3112.70 |
| 2016-09-01 | 3104.94 |
| 2016-09-02 | 3101.09 |
| 2016-09-05 | . |
| 2016-09-06 | 3128.38 |
| 2016-09-07 | 3131.83 |
| 2016-09-08 | 3147.46 |
| 2016-09-09 | 3060.67 |
| 2016-09-12 | 3138.33 |
| 2016-09-13 | 3086.05 |
| 2016-09-14 | 3101.89 |
| 2016-09-15 | 3143.57 |
| 2016-09-16 | 3158.82 |
| 2016-09-19 | 3145.80 |
| 2016-09-20 | 3192.65 |
| 2016-09-21 | 3208.59 |
| 2016-09-22 | 3232.30 |
| 2016-09-23 | 3209.56 |
| 2016-09-26 | 3166.35 |
| 2016-09-27 | 3171.48 |
| 2016-09-28 | 3147.67 |
| 2016-09-29 | 3074.90 |
| 2016-09-30 | 3119.69 |
#2016-10-03|3112.49
#2016-10-04|3105.56
#2016-10-05|3115.99
#2016-10-06|3078.31
#2016-10-07|3080.83
#2016-10-10|3087.66
#2016-10-11|2981.14
#2016-10-12|2937.20
#2016-10-13|2947.11
#2016-10-14|2908.68
#2016-10-17|2921.39
#2016-10-18|2948.11
#2016-10-19|2934.72
#2016-10-20|2953.63
#2016-10-21|2910.52
#2016-10-24|2905.28
#2016-10-25|2892.00
#2016-10-26|2922.90
#2016-10-27|2966.99
#2016-10-28|2871.38
#2016-10-31|2822.25
#2016-11-01|2849.61
#2016-11-02|2800.89
#2016-11-03|2760.00
#2016-11-04|2790.75
#2016-11-07|2880.24
#2016-11-08|2882.47
#2016-11-09|3110.74
#2016-11-10|3150.28
#2016-11-11|3087.71
#2016-11-14|3112.81
#2016-11-15|3105.24
#2016-11-16|3078.85
#2016-11-17|3091.35
#2016-11-18|3055.58
#2016-11-21|3081.67
#2016-11-22|3041.97
#2016-11-23|3043.53
#2016-11-24| .
#2016-11-25|3047.64
#2016-11-28|3025.72
#2016-11-29|3043.89
#2016-11-30|2976.12
#2016-12-01|2949.32
#2016-12-02|2946.63
#2016-12-05|2941.95
#2016-12-06|2952.10
#2016-12-07|2888.79
#2016-12-08|2897.77
#2016-12-09|2920.69
#2016-12-12|2920.21
#2016-12-13|2953.40
#2016-12-14|2972.96
#2016-12-15|2994.63
#2016-12-16|2975.65
#2016-12-19|2941.70
#2016-12-20|2963.31
#2016-12-21|2933.25
#2016-12-22|2949.50
#2016-12-23|2982.59
#2016-12-26| .
#2016-12-27|2987.20
#2016-12-28|2960.11
#2016-12-29|2948.50
#2016-12-30|2918.08
#2017-01-02| .
#2017-01-03|3000.99
#2017-01-04|3045.73
#2017-01-05|3060.86
#2017-01-06|3084.49
#2017-01-09|3124.46
#2017-01-10|3137.30
#2017-01-11|3065.05
#2017-01-12|3060.45
#2017-01-13|3062.10
#2017-01-16| .
#2017-01-17|3016.93
#2017-01-18|3030.92
#2017-01-19|3002.78
#2017-01-20|2992.20
#2017-01-23|2968.61
#2017-01-24|2956.61
#2017-01-25|2994.74
#2017-01-26|2973.89
#2017-01-27|3011.66
#2017-01-30|2984.67
#2017-01-31|3037.09
#2017-02-01|3075.84
#2017-02-02|3057.95
#2017-02-03|3091.38
#2017-02-06|3093.73
#2017-02-07|3099.19
#2017-02-08|3052.56
#2017-02-09|3054.68
#2017-02-10|3058.66
#2017-02-13|3091.07
#2017-02-14|3110.62
#2017-02-15|3178.73
#2017-02-16|3159.76
#2017-02-17|3171.61
#2017-02-20| .
#2017-02-21|3155.26
#2017-02-22|3147.04
#2017-02-23|3149.78
#2017-02-24|3161.90
#2017-02-27|3221.71
#2017-02-28|3231.42
#2017-03-01|3250.38
#2017-03-02|3240.37
#2017-03-03|3274.76
#2017-03-06|3256.66
#2017-03-07|3211.06
#2017-03-08|3234.06
#2017-03-09|3244.58
#2017-03-10|3264.09
#2017-03-13|3263.06
#2017-03-14|3254.03
#2017-03-15|3292.39
#2017-03-16|3246.71
#2017-03-17|3185.71
#2017-03-20|3185.66
#2017-03-21|3131.40
#2017-03-22|3139.93
#2017-03-23|3120.97
#2017-03-24|3127.38
#2017-03-27|3140.42
#2017-03-28|3129.40
#2017-03-29|3149.50
#2017-03-30|3154.28
#2017-03-31|3157.41
#2017-04-03|3144.14
#2017-04-04|3156.88
#2017-04-05|3127.16
#2017-04-06|3129.14
#2017-04-07|3148.87
#2017-04-10|3139.49
#2017-04-11|3130.34
#2017-04-12|3131.28
#2017-04-13|3138.14
#2017-04-14| .
#2017-04-17|3135.29
#2017-04-18|3108.60
#2017-04-19|3116.96
#2017-04-20|3127.67
#2017-04-21|3101.83
#2017-04-24|3140.04
#2017-04-25|3181.76
#2017-04-26|3181.87
#2017-04-27|3174.80
#2017-04-28|3184.14
#2017-05-01|3191.08
#2017-05-02|3199.18
#2017-05-03|3183.19
#2017-05-04|3207.53
#2017-05-05|3172.21
#2017-05-08|3123.18
#2017-05-09|3144.20
#2017-05-10|3112.17
#2017-05-11|3101.46
#2017-05-12|3096.06
#2017-05-15|3110.63
#2017-05-16|3112.50
#2017-05-17|3054.80
#2017-05-18|3082.43
#2017-05-19|3065.32
#2017-05-22|3057.46
#2017-05-23|3055.04
#2017-05-24|3060.78
#2017-05-25|3057.18
#2017-05-26|3051.49
#2017-05-29| .
#2017-05-30|3023.57
#2017-05-31|3041.72
#2017-06-01|3075.41
#2017-06-02|3129.55
#2017-06-05|3122.81
#2017-06-06|3097.12
#2017-06-07|3096.80
#2017-06-08|3104.71
#2017-06-09|3114.33
#2017-06-12|3128.13
#2017-06-13|3130.85
#2017-06-14|3151.43
#2017-06-15|3140.30
#2017-06-16|3117.77
#2017-06-19|3183.84
#2017-06-20|3226.97
#2017-06-21|3364.04
#2017-06-22|3417.94
#2017-06-23|3409.48
#2017-06-26|3408.09
#2017-06-27|3336.75
#2017-06-28|3407.15
#2017-06-29|3351.56
#2017-06-30|3325.68
#2017-07-03|3326.30
#2017-07-04| .
#2017-07-05|3371.77
#2017-07-06|3321.45
#2017-07-07|3337.39
#2017-07-10|3332.63
#2017-07-11|3344.97
#2017-07-12|3363.19
#2017-07-13|3393.39
#2017-07-14|3406.19
#2017-07-17|3401.49
#2017-07-18|3408.78
#2017-07-19|3465.86
#2017-07-20|3490.94
#2017-07-21|3514.43
#2017-07-24|3538.25
#2017-07-25|3503.64
#2017-07-26|3521.86
#2017-07-27|3466.19
#2017-07-28|3490.28
#2017-07-31|3484.66
#2017-08-01|3466.99
#2017-08-02|3485.26
#2017-08-03|3466.65
#2017-08-04|3463.65
#2017-08-07|3487.18
#2017-08-08|3457.00
#2017-08-09|3464.44
#2017-08-10|3363.08
#2017-08-11|3380.30
#2017-08-14|3419.42
#2017-08-15|3411.68
#2017-08-16|3422.83
#2017-08-17|3351.81
#2017-08-18|3342.62
#2017-08-21|3354.59
#2017-08-22|3414.84
#2017-08-23|3394.91
#2017-08-24|3421.33
#2017-08-25|3407.94
#2017-08-28|3449.33
#2017-08-29|3466.34
#2017-08-30|3573.41
#2017-08-31|3670.87
#2017-09-01|3693.20
#2017-09-04| .
#2017-09-05|3658.16
#2017-09-06|3675.11
#2017-09-07|3710.80
#2017-09-08|3693.44
#2017-09-11|3699.55
#2017-09-12|3729.06
#2017-09-13|3704.71
#2017-09-14|3677.58
#2017-09-15|3671.95
#2017-09-18|3668.52
#2017-09-19|3657.41
#2017-09-20|3672.24
#2017-09-21|3653.80
#2017-09-22|3656.25
#2017-09-25|3665.00
#2017-09-26|3644.20
#2017-09-27|3635.71
#2017-09-28|3612.27
#2017-09-29|3652.85
#2017-10-02|3690.89
#2017-10-03|3684.54
#2017-10-04|3687.45
#2017-10-05|3677.39
#2017-10-06|3662.61
#2017-10-09|3660.82
#2017-10-10|3677.53
#2017-10-11|3658.78
#2017-10-12|3637.74
#2017-10-13|3631.08
#2017-10-16|3620.05
#2017-10-17|3662.51
#2017-10-18|3642.75
#2017-10-19|3637.98
#2017-10-20|3548.37
#2017-10-23|3511.99
#2017-10-24|3483.23
#2017-10-25|3445.53
#2017-10-26|3308.02
#2017-10-27|3298.94
#2017-10-30|3299.62
#2017-10-31|3274.05
#2017-11-01|3259.72
#2017-11-02|3220.17
#2017-11-03|3254.58
#2017-11-06|3236.26
#2017-11-07|3265.04
#2017-11-08|3248.82
#2017-11-09|3243.18
#2017-11-10|3243.23
#2017-11-13|3225.78
#2017-11-14|3173.74
#2017-11-15|3187.09
#2017-11-16|3229.79
#2017-11-17|3228.47
#2017-11-20|3193.13
#2017-11-21|3208.37
#2017-11-22|3221.19
#2017-11-23| .
#2017-11-24|3213.08
#2017-11-27|3202.57
#2017-11-28|3215.44
#2017-11-29|3224.80
#2017-11-30|3253.71
#2017-12-01|3263.17
#2017-12-04|3236.81
#2017-12-05|3230.12
#2017-12-06|3214.06
#2017-12-07|3208.63
#2017-12-08|3276.37
#2017-12-11|3308.61
#2017-12-12|3309.93
#2017-12-13|3331.95
#2017-12-14|3285.40
#2017-12-15|3335.65
#2017-12-18|3312.66
#2017-12-19|3302.83
#2017-12-20|3315.55
#2017-12-21|3297.87
#2017-12-22|3281.51
#2017-12-25| .
#2017-12-26|3285.57
#2017-12-27|3278.75
#2017-12-28|3271.16
#2017-12-29|3246.65
#2018-01-01| .
#2018-01-02|3336.81
#2018-01-03|3388.12
#2018-01-04|3353.98
#2018-01-05|3362.48
#2018-01-08|3333.07
#2018-01-09|3395.70
#2018-01-10|3399.32
#2018-01-11|3388.92
#2018-01-12|3416.46
#2018-01-15| .
#2018-01-16|3421.16
#2018-01-17|3436.03
#2018-01-18|3425.73
#2018-01-19|3441.81
#2018-01-22|3480.75
#2018-01-23|3494.24
#2018-01-24|3484.98
#2018-01-25|3498.93
#2018-01-26|3585.47
#2018-01-29|3596.06
#2018-01-30|3526.78
#2018-01-31|3446.66
#2018-02-01|3434.34
#2018-02-02|3391.86
#2018-02-05|3222.60
#2018-02-06|3287.63
#2018-02-07|3290.67
#2018-02-08|3155.98
#2018-02-09|3194.30
#2018-02-12|3223.94
#2018-02-13|3229.76
#2018-02-14|3273.00
#2018-02-15|3304.18
#2018-02-16|3280.66
#2018-02-19| .
#2018-02-20|3256.68
#2018-02-21|3241.69
#2018-02-22|3222.70
#2018-02-23|3301.52
#2018-02-26|3326.56
#2018-02-27|3283.88
#2018-02-28|3208.23
#2018-03-01|3176.42
#2018-03-02|3234.56
#2018-03-05|3265.18
#2018-03-06|3275.94
#2018-03-07|3282.84
#2018-03-08|3297.45
#2018-03-09|3352.84
#2018-03-12|3347.87
#2018-03-13|3343.35
#2018-03-14|3341.93
#2018-03-15|3315.39
#2018-03-16|3320.99
#2018-03-19|3239.17
#2018-03-20|3237.57
#2018-03-21|3223.80
#2018-03-22|3149.60
#2018-03-23|3049.56
#2018-03-26|3142.08
#2018-03-27|3079.07
#2018-03-28|3105.99
#2018-03-29|3121.66
#2018-03-30| .
#2018-04-02|3023.09
#2018-04-03|3038.83
#2018-04-04|3123.35
#2018-04-05|3078.38
#2018-04-06|2986.34
#2018-04-09|3012.78
#2018-04-10|3082.14
#2018-04-11|3058.43
#2018-04-12|3085.92
#2018-04-13|3080.39
#2018-04-16|3067.78
#2018-04-17|3113.55
#2018-04-18|3116.84
#2018-04-19|3071.75
#2018-04-20|3041.08
#2018-04-23|3056.05
#2018-04-24|3013.54
#2018-04-25|3034.24
#2018-04-26|3096.09
#2018-04-27|3097.95
#2018-04-30|3030.81
#2018-05-01|3020.65
#2018-05-02|2951.91
#2018-05-03|2906.76
#2018-05-04|2935.62
#2018-05-07|2933.05
#2018-05-08|2922.62
#2018-05-09|2946.44
#2018-05-10|2955.94
#2018-05-11|3021.43
#2018-05-14|3052.65
#2018-05-15|3000.98
#2018-05-16|3022.46
#2018-05-17|3014.71
#2018-05-18|3025.88
#2018-05-21|2994.00
#2018-05-22|3012.48
#2018-05-23|3033.13
#2018-05-24|3025.59
#2018-05-25|3025.35
#2018-05-28| .
#2018-05-29|3009.35
#2018-05-30|3046.67
#2018-05-31|3038.47
#2018-06-01|3083.21
#2018-06-04|3089.57
#2018-06-05|3066.34
#2018-06-06|3112.15
#2018-06-07|3097.75
#2018-06-08|3110.39
#2018-06-11|3108.16
#2018-06-12|3117.70
#2018-06-13|3103.16
#2018-06-14|3136.74
#2018-06-15|3132.24
#2018-06-18|3086.83
#2018-06-19|3135.35
#2018-06-20|3166.01
#2018-06-21|3152.03
#2018-06-22|3146.71
#2018-06-25|3111.34
#2018-06-26|3084.51
#2018-06-27|3043.73
#2018-06-28|3064.20
#2018-06-29|3130.88
#2018-07-02|3149.28
#2018-07-03|3146.85
#2018-07-04| .
#2018-07-05|3190.01
#2018-07-06|3332.45
#2018-07-09|3365.40
#2018-07-10|3364.47
#2018-07-11|3344.70
#2018-07-12|3401.34
#2018-07-13|3414.01
#2018-07-16|3404.17
#2018-07-17|3415.36
#2018-07-18|3414.50
#2018-07-19|3409.84
#2018-07-20|3403.68
#2018-07-23|3398.83
#2018-07-24|3438.65
#2018-07-25|3496.73
#2018-07-26|3439.52
#2018-07-27|3380.65
#2018-07-30|3362.98
#2018-07-31|3432.26
#2018-08-01|3446.63
#2018-08-02|3470.10
#2018-08-03|3457.21
#2018-08-06|3440.90
#2018-08-07|3487.70
#2018-08-08|3448.27
#2018-08-09|3446.38
#2018-08-10|3423.65
#2018-08-13|3426.45
#2018-08-14|3444.55
#2018-08-15|3385.17
#2018-08-16|3418.29
#2018-08-17|3405.87
#2018-08-20|3402.52
#2018-08-21|3424.24
#2018-08-22|3440.06
#2018-08-23|3417.84
#2018-08-24|3427.09
#2018-08-27|3482.83
#2018-08-28|3498.80
#2018-08-29|3546.08
#2018-08-30|3561.46
#2018-08-31|3557.37
#2018-09-03| .
#2018-09-04|3501.33
#2018-09-05|3505.20
#2018-09-06|3451.08
#2018-09-07|3437.82
#2018-09-10|3458.98
#2018-09-11|3423.96
#2018-09-12|3432.92
#2018-09-13|3475.14
#2018-09-14|3443.26
#2018-09-17|3414.70
#2018-09-18|3444.76
#2018-09-19|3447.14
#2018-09-20|3489.40
#2018-09-21|3493.02
#2018-09-24|3514.98
#2018-09-25|3501.53
#2018-09-26|3541.71
#2018-09-27|3592.29
#2018-09-28|3591.99
#2018-10-01|3590.00
#2018-10-02|3600.17
#2018-10-03|3610.98
#2018-10-04|3513.63
#2018-10-05|3491.21
#2018-10-08|3490.93
#2018-10-09|3497.10
#2018-10-10|3388.26
#2018-10-11|3297.73
#2018-10-12|3368.73
#2018-10-15|3331.16
#2018-10-16|3467.97
#2018-10-17|3466.71
#2018-10-18|3413.46
#2018-10-19|3372.19
#2018-10-22|3336.36
#2018-10-23|3305.25
#2018-10-24|3109.48
#2018-10-25|3125.37
#2018-10-26|3130.38
#2018-10-29|3135.91
#2018-10-30|3169.24
#2018-10-31|3152.33
#2018-11-01|3239.17
#2018-11-02|3210.10
#2018-11-05|3230.01
#2018-11-06|3248.07
#2018-11-07|3352.67
#2018-11-08|3323.40
#2018-11-09|3276.36
#2018-11-12|3195.42
#2018-11-13|3189.73
#2018-11-14|3152.29
#2018-11-15|3193.16
#2018-11-16|3197.74
#2018-11-19|3145.43
#2018-11-20|3131.89
#2018-11-21|3125.08
#2018-11-22| .
#2018-11-23|3126.78
#2018-11-26|3173.23
#2018-11-27|3216.72
#2018-11-28|3294.46
#2018-11-29|3292.44
#2018-11-30|3355.93
#2018-12-03|3367.23
#2018-12-04|3276.33
#2018-12-05| .
#2018-12-06|3298.33
#2018-12-07|3186.69
#2018-12-10|3196.28
#2018-12-11|3215.26
#2018-12-12|3248.73
#2018-12-13|3228.96
#2018-12-14|3158.92
#2018-12-17|3119.34
#2018-12-18|3062.70
#2018-12-19|3013.01
#2018-12-20|2991.26
#2018-12-21|2884.98
#2018-12-24|2831.24
#2018-12-25| .
#2018-12-26|2989.05
#2018-12-27|3005.78
#2018-12-28|2992.55
#2018-12-31|3049.85
#2019-01-01| .
#2019-01-02|3054.23
#2019-01-03|3118.66
#2019-01-04|3266.61
#2019-01-07|3315.35
#2019-01-08|3322.97
#2019-01-09|3341.88
#2019-01-10|3375.60
#2019-01-11|3373.73
#2019-01-14|3321.07
#2019-01-15|3382.35
#2019-01-16|3361.57
#2019-01-17|3409.73
#2019-01-18|3434.73
#2019-01-21| .
#2019-01-22|3396.98
#2019-01-23|3384.82
#2019-01-24|3372.76
#2019-01-25|3398.78
#2019-01-28|3339.32
#2019-01-29|3358.07
#2019-01-30|3327.64
#2019-01-31|3369.28
#2019-02-01|3383.42
#2019-02-04|3359.34
#2019-02-05|3350.61
#2019-02-06|3348.41
#2019-02-07|3260.13
#2019-02-08|3288.87
#2019-02-11|3300.09
#2019-02-12|3317.95
#2019-02-13|3331.70
#2019-02-14|3354.40
#2019-02-15|3401.87
#2019-02-18| .
#2019-02-19|3385.21
#2019-02-20|3389.74
#2019-02-21|3329.48
#2019-02-22|3359.77
#2019-02-25|3385.79
#2019-02-26|3385.53
#2019-02-27|3419.64
#2019-02-28|3367.32
#2019-03-01|3428.22
#2019-03-04|3382.21
#2019-03-05|3364.71
#2019-03-06|3289.28
#2019-03-07|3249.31
#2019-03-08|3232.33
#2019-03-11|3286.94
#2019-03-12|3310.33
#2019-03-13|3356.20
#2019-03-14|3356.69
#2019-03-15|3398.17
#2019-03-18|3375.80
#2019-03-19|3372.41
#2019-03-20|3355.15
#2019-03-21|3249.06
#2019-03-22|3168.41
#2019-03-25|3177.79
#2019-03-26|3239.27
#2019-03-27|3198.01
#2019-03-28|3201.98
#2019-03-29|3248.36
#2019-04-01|3269.17
#2019-04-02|3288.99
#2019-04-03|3289.47
#2019-04-04|3278.82
#2019-04-05|3338.65
#2019-04-08|3324.04
#2019-04-09|3283.26
#2019-04-10|3330.82
#2019-04-11|3273.40
#2019-04-12|3257.38
#2019-04-15|3246.01
#2019-04-16|3190.95
#2019-04-17|3070.79
#2019-04-18|3042.41
#2019-04-19| .
#2019-04-22|3038.02
#2019-04-23|3100.24
#2019-04-24|3060.14
#2019-04-25|3114.45
#2019-04-26|3116.51
#2019-04-29|3110.56
#2019-04-30|3101.33
#2019-05-01|3082.03
#2019-05-02|3085.93
#2019-05-03|3140.43
#2019-05-06|3160.10
#2019-05-07|3085.94
#2019-05-08|3077.28
#2019-05-09|3070.31
#2019-05-10|3045.84
#2019-05-13|2964.23
#2019-05-14|2992.22
#2019-05-15|3015.94
#2019-05-16|3046.26
#2019-05-17|3038.49
#2019-05-20|3006.80
#2019-05-21|3046.77
#2019-05-22|3074.66
#2019-05-23|3067.82
#2019-05-24|3069.58
#2019-05-27| .
#2019-05-28|3021.92
#2019-05-29|2984.05
#2019-05-30|2995.29
#2019-05-31|2941.63
#2019-06-03|2982.50
#2019-06-04|3034.88
#2019-06-05|3044.98
#2019-06-06|3020.07
#2019-06-07|3077.84
#2019-06-10|3076.02
#2019-06-11|3068.91
#2019-06-12|3088.83
#2019-06-13|3101.10
#2019-06-14|3092.60
#2019-06-17|3147.29
#2019-06-18|3189.26
#2019-06-19|3222.76
#2019-06-20|3256.99
#2019-06-21|3303.81
#2019-06-24|3256.62
#2019-06-25|3246.74
#2019-06-26|3208.78
#2019-06-27|3225.18
#2019-06-28|3259.78
#2019-07-01|3273.97
#2019-07-02|3285.75
#2019-07-03|3315.85
#2019-07-04| .
#2019-07-05|3270.17
#2019-07-08|3215.50
#2019-07-09|3234.17
#2019-07-10|3222.04
#2019-07-11|3160.36
#2019-07-12|3083.50
#2019-07-15|3117.43
#2019-07-16|3102.11
#2019-07-17|3112.40
#2019-07-18|3134.48
#2019-07-19|3084.42
#2019-07-22|3083.61
#2019-07-23|3123.01
#2019-07-24|3122.71
#2019-07-25|3085.34
#2019-07-26|3096.46
#2019-07-29|3103.63
#2019-07-30|3121.77
#2019-07-31|3131.44
#2019-08-01|3162.09
#2019-08-02|3142.43
#2019-08-05|3056.06
#2019-08-06|3097.20
#2019-08-07|3086.43
#2019-08-08|3136.53
#2019-08-09|3172.06
#2019-08-12|3175.54
#2019-08-13|3207.47
#2019-08-14|3118.53
#2019-08-15|3123.55
#2019-08-16|3180.03
#2019-08-19|3217.49
#2019-08-20|3175.88
#2019-08-21|3213.41
#2019-08-22|3210.97
#2019-08-23|3122.54
#2019-08-26|3152.59
#2019-08-27|3142.43
#2019-08-28|3151.03
#2019-08-29|3162.14
#2019-08-30|3146.76
#2019-09-02| .
#2019-09-03|3094.45
#2019-09-04|3096.90
#2019-09-05|3133.00
#2019-09-06|3145.83
#2019-09-09|3119.23
#2019-09-10|3115.70
#2019-09-11|3141.27
#2019-09-12|3120.63
#2019-09-13|3139.67
#2019-09-16|3139.90
#2019-09-17|3158.90
#2019-09-18|3138.15
#2019-09-19|3152.99
#2019-09-20|3188.69
#2019-09-23|3173.97
#2019-09-24|3120.28
#2019-09-25|3109.48
#2019-09-26|3074.49
#2019-09-27|3050.72
#2019-09-30|3072.51
#2019-10-01|3041.92
#2019-10-02|2985.76
#2019-10-03|3041.98
#2019-10-04|3070.73
#2019-10-07|3079.56
#2019-10-08|3028.68
#2019-10-09|3044.90
#2019-10-10|3081.52
#2019-10-11|3113.20
#2019-10-14|3148.81
#2019-10-15|3181.75
#2019-10-16|3160.65
#2019-10-17|3162.58
#2019-10-18|3146.06
#2019-10-21|3182.32
#2019-10-22|3266.38
#2019-10-23|3278.48
#2019-10-24|3292.78
#2019-10-25|3257.43
#2019-10-28|3304.84
#2019-10-29|3336.58
#2019-10-30|3327.72
#2019-10-31|3334.86
#2019-11-01|3389.45
#2019-11-04|3371.12
#2019-11-05|3366.24
#2019-11-06|3353.23
#2019-11-07|3339.90
#2019-11-08|3404.40
#2019-11-11|3399.03
#2019-11-12|3410.16
#2019-11-13|3390.28
#2019-11-14|3376.95
#2019-11-15|3434.17
#2019-11-18|3421.16
#2019-11-19|3473.38
#2019-11-20|3481.32
#2019-11-21|3501.34
#2019-11-22|3536.51
#2019-11-25|3612.59
#2019-11-26|3604.67
#2019-11-27|3615.89
#2019-11-28|3615.89
#2019-11-29|3610.24
#2019-12-02|3573.99
#2019-12-03|3578.21
#2019-12-04|3595.27
#2019-12-05|3582.39
#2019-12-06|3620.39
#2019-12-09|3588.71
#2019-12-10|3600.21
#2019-12-11|3587.71
#2019-12-12|3608.30
#2019-12-13|3599.25
#2019-12-16|3653.45
#2019-12-17|3632.66
#2019-12-18|3627.13
#2019-12-19|3636.84
#2019-12-20|3679.81
#2019-12-23|3678.91
#2019-12-24|3684.33
#2019-12-25| .
#2019-12-26|3661.71
#2019-12-27|3651.72
#2019-12-30|3619.56
#2019-12-31|3630.67
#2020-01-01| .
#2020-01-02|3621.83
#2020-01-03|3582.07
#2020-01-06|3612.36
#2020-01-07|3604.79
#2020-01-08|3637.82
#2020-01-09|3660.98
#2020-01-10|3650.03
#2020-01-13|3598.92
#2020-01-14|3634.51
#2020-01-15|3639.01
#2020-01-16|3625.18
#2020-01-17|3626.53
#2020-01-20| .
#2020-01-21|3588.66
#2020-01-22|3603.52
#2020-01-23|3584.90
#2020-01-24|3494.88
#2020-01-27|3473.41
#2020-01-28|3509.14
#2020-01-29|3512.82
#2020-01-30|3464.25
#2020-01-31|3387.18
#2020-02-03|3437.75
#2020-02-04|3520.95
#2020-02-05|3643.35
#2020-02-06|3677.10
#2020-02-07|3650.22
#2020-02-10|3661.74
#2020-02-11|3667.60
#2020-02-12|3658.34
#2020-02-13|3637.46
#2020-02-14|3658.99
#2020-02-17| .
#2020-02-18|3660.46
#2020-02-19|3690.36
#2020-02-20|3668.32
#2020-02-21|3693.69
#2020-02-24|3649.51
#2020-02-25|3547.02
#2020-02-26|3618.38
#2020-02-27|3467.76
#2020-02-28|3438.59
#2020-03-02|3623.15
#2020-03-03|3525.96
#2020-03-04|3690.91
#2020-03-05|3621.33
#2020-03-06|3627.47
#2020-03-09|3391.11
#2020-03-10|3475.62
#2020-03-11|3365.93
#2020-03-12|3100.14
#2020-03-13|3343.74
#2020-03-16|3108.56
#2020-03-17|3352.70
#2020-03-18|3314.43
#2020-03-19|3310.14
#2020-03-20|3175.03
#2020-03-23|3125.36
#2020-03-24|3309.72
#2020-03-25|3230.69
#2020-03-26|3403.78
#2020-03-27|3337.93
#2020-03-30|3503.47
#2020-03-31|3484.64
#2020-04-01|3369.22
#2020-04-02|3535.24
#2020-04-03|3501.56
#2020-04-06|3635.87
#2020-04-07|3572.33
#2020-04-08|3668.56
#2020-04-09|3655.55
#2020-04-10|3655.55
#2020-04-13|3685.07
#2020-04-14|3804.24
#2020-04-15|3715.15
#2020-04-16|3851.48
#2020-04-17|4013.21
#2020-04-20|4015.16
#2020-04-21|3887.52
#2020-04-22|3896.37
#2020-04-23|3882.66
#2020-04-24|3942.57
#2020-04-27|3983.50
#2020-04-28|3905.77
#2020-04-29|3931.81
#2020-04-30|3947.01
#2020-05-01|3852.34
#2020-05-04|3903.19
#2020-05-05|3963.38
#2020-05-06|3932.81
#2020-05-07|3934.37
#2020-05-08|3940.38
#2020-05-11|4075.76
#2020-05-12|3985.85
#2020-05-13|3977.58
#2020-05-14|3976.03
#2020-05-15|4024.41
#2020-05-18|3978.20
#2020-05-19|3914.68
#2020-05-20|3975.13
#2020-05-21|3925.82
#2020-05-22|3948.22
#2020-05-25|3948.22
#2020-05-26|3876.36
#2020-05-27|3950.00
#2020-05-28|3990.74
#2020-05-29|4097.41
#2020-06-01|4047.97
#2020-06-02|4029.55
#2020-06-03|3996.62
#2020-06-04|3986.37
#2020-06-05|3988.86
#2020-06-08|4008.81
#2020-06-09|3997.00
#2020-06-10|4023.04
#2020-06-11|3854.78
#2020-06-12|3859.27
#2020-06-15|3893.17
#2020-06-16|3958.88
#2020-06-17|3976.32
#2020-06-18|3974.02
#2020-06-19|4147.11
#2020-06-22|4089.50
#2020-06-23|4104.09
#2020-06-24|4034.97
#2020-06-25|4078.78
#2020-06-26|4016.35
#2020-06-29|4014.98
#2020-06-30|4104.23
#2020-07-01|4156.78
#2020-07-02|4199.67
#2020-07-03| .
#2020-07-06|4221.42
#2020-07-07|4217.48
#2020-07-08|4210.55
#2020-07-09|4210.38
#2020-07-10|4182.34
#2020-07-13|4145.93
#2020-07-14|4230.49
#2020-07-15|4253.57
#2020-07-16|4233.07
#2020-07-17|4296.27
#2020-07-20|4368.03
#2020-07-21|4286.43
#2020-07-22|4283.05
#2020-07-23|4213.76
#2020-07-24|4123.95
#2020-07-27|4230.47
#2020-07-28|4190.32
#2020-07-29|4145.74
#2020-07-30|4132.87
#2020-07-31|4072.45
#2020-08-03|4160.07
#2020-08-04|4112.90
#2020-08-05|4067.40
#2020-08-06|4063.81
#2020-08-07|4043.21
#2020-08-10|3990.72
#2020-08-11|3921.52
#2020-08-12|4006.95
#2020-08-13|3995.40
#2020-08-14|3988.95
#2020-08-17|4041.13
#2020-08-18|4022.34
#2020-08-19|3927.32
#2020-08-20|3910.52
#2020-08-21|3895.43
#2020-08-24|3862.05
#2020-08-25|3940.28
#2020-08-26|3945.94
#2020-08-27|3962.42
#2020-08-28|3957.40
#2020-08-31|4034.01
#2020-09-01|3962.65
#2020-09-02|4065.51
#2020-09-03|3917.87
#2020-09-04|3908.16
#2020-09-07| .
#2020-09-08|3811.93
#2020-09-09|3867.32
#2020-09-10|3790.85
#2020-09-11|3831.69
#2020-09-14|3938.67
#2020-09-15|3970.45
#2020-09-16|3923.92
#2020-09-17|3893.95
#2020-09-18|3872.69
#2020-09-21|3812.44
#2020-09-22|3878.15
#2020-09-23|3825.08
#2020-09-24|3820.32
#2020-09-25|3908.86
#2020-09-28|3965.95
#2020-09-29|3977.22
#2020-09-30|4023.33
#2020-10-01|4055.99
#2020-10-02|3937.51
#2020-10-05|4108.46
#2020-10-06|4041.10
#2020-10-07|4133.57
#2020-10-08|4028.56
#2020-10-09|4022.21
#2020-10-12|4066.87
#2020-10-13|4091.49
#2020-10-14|4039.03
#2020-10-15|3972.50
#2020-10-16|3985.59
#2020-10-19|3892.79
#2020-10-20|3890.18
#2020-10-21|3838.44
#2020-10-22|3863.57
#2020-10-23|3856.15
#2020-10-26|3822.32
#2020-10-27|3842.08
#2020-10-28|3718.98
#2020-10-29|3730.28
#2020-10-30|3660.55
#2020-11-02|3676.39
#2020-11-03|3704.73
#2020-11-04|4035.52
#2020-11-05|4007.75
#2020-11-06|3969.37
#2020-11-09|3828.96
#2020-11-10|3863.31
#2020-11-11|3911.27
#2020-11-12|3885.45
#2020-11-13|3942.55
#2020-11-16|3966.07
#2020-11-17|3875.99
#2020-11-18|3781.05
#2020-11-19|3770.48
#2020-11-20|3783.72
#2020-11-23|3792.40
#2020-11-24|3744.61
#2020-11-25|3782.41
#2020-11-26|3782.41
#2020-11-27|3906.06
#2020-11-30|3982.45
#2020-12-01|3983.30
#2020-12-02|3990.61
#2020-12-03|4048.16
#2020-12-04|4042.09
#2020-12-07|4045.15
#2020-12-08|4113.71
#2020-12-09|4038.41
#2020-12-10|4032.50
#2020-12-11|4040.15
#2020-12-14|4177.98
#2020-12-15|4163.24
#2020-12-16|4109.51
#2020-12-17|4184.29
#2020-12-18|4162.87
#2020-12-21|4133.56
#2020-12-22|4036.31
#2020-12-23|4059.15
#2020-12-24|4017.52
#2020-12-25|4017.52
#2020-12-28|3944.49
#2020-12-29|3969.25
#2020-12-30|3958.01
#2020-12-31|3932.85
#2021-01-01|3932.85
#2021-01-04|3917.62
#2021-01-05|3917.68
#2021-01-06|3957.96
#2021-01-07|4021.10
#2021-01-08|4081.30
#2021-01-11|4151.11
#2021-01-12|4194.86
#2021-01-13|4196.32
#2021-01-14|4265.09
#2021-01-15|4297.03
#2021-01-18|4297.03
#2021-01-19|4332.45
#2021-01-20|4372.36
#2021-01-21|4372.43
#2021-01-22|4390.50
#2021-01-25|4509.82
#2021-01-26|4486.33
#2021-01-27|4349.03
#2021-01-28|4343.09
#2021-01-29|4360.98
#2021-02-01|4296.25
#2021-02-02|4308.40
#2021-02-03|4272.84
#2021-02-04|4333.75
#2021-02-05|4389.70
#2021-02-08|4427.23
#2021-02-09|4390.63
#2021-02-10|4374.57
#2021-02-11|4389.58
#2021-02-12|4401.14
#2021-02-15|4401.14
#2021-02-16|4323.88
#2021-02-17|4314.62
#2021-02-18|4252.55
#2021-02-19|4271.37
#2021-02-22|4189.99
#2021-02-23|4149.10
#2021-02-24|4104.29
#2021-02-25|4062.79
#2021-02-26|4072.66
#2021-03-01|4118.89
#2021-03-02|4048.37
#2021-03-03|3916.47
#2021-03-04|3889.07
#2021-03-05|3971.68
#2021-03-08|3918.34
#2021-03-09|3980.84
#2021-03-10|3974.88
#2021-03-11|4054.05
#2021-03-12|4023.41
#2021-03-15|4099.69
#2021-03-16|4167.63
#2021-03-17|4179.87
#2021-03-18|4109.35
#2021-03-19|4152.58
#2021-03-22|4229.75
#2021-03-23|4110.98
#2021-03-24|4056.69
#2021-03-25|4067.13
#2021-03-26|4131.88
#2021-03-29|4091.21
#2021-03-30|4005.83
#2021-03-31|4091.45
#2021-04-01|4115.51
#2021-04-02|4115.51
#2021-04-05|4136.37
#2021-04-06|4165.98
#2021-04-07|4115.04
#2021-04-08|4120.36
#2021-04-09|4146.97
#2021-04-12|4124.04
#2021-04-13|4184.29
#2021-04-14|4223.72
#2021-04-15|4297.26
#2021-04-16|4341.70
#2021-04-19|4309.15
#2021-04-20|4311.48
#2021-04-21|4374.55
#2021-04-22|4324.52
#2021-04-23|4379.19
#2021-04-26|4425.97
#2021-04-27|4414.44
#2021-04-28|4288.47
#2021-04-29|4235.13
#2021-04-30|4273.55
#2021-05-03|4320.13
#2021-05-04|4229.42
#2021-05-05|4197.79
#2021-05-06|4209.36
#2021-05-07|4245.47
#2021-05-10|4204.16
#2021-05-11|4215.11
#2021-05-12|4182.47
#2021-05-13|4199.91
#2021-05-14|4265.78
#2021-05-17|4268.37
#2021-05-18|4260.97
#2021-05-19|4244.34
#2021-05-20|4347.84
#2021-05-21|4315.22
#2021-05-24|4305.71
#2021-05-25|4274.55
#2021-05-26|4269.16
#2021-05-27|4285.10
#2021-05-28|4329.09
#2021-05-31|4329.09
#2021-06-01|4297.56
#2021-06-02|4328.78
#2021-06-03|4338.14
#2021-06-04|4425.85
#2021-06-07|4656.39
#2021-06-08|4635.90
#2021-06-09|4714.90
#2021-06-10|4808.22
#2021-06-11|4768.20
#2021-06-14|4739.18
#2021-06-15|4689.23
#2021-06-16|4654.99
#2021-06-17|4708.22
#2021-06-18|4705.60
#2021-06-21|4740.44
#2021-06-22|4783.01
#2021-06-23|4745.40
#2021-06-24|4766.78
#2021-06-25|4795.83
#2021-06-28|4802.12
#2021-06-29|4835.80
#2021-06-30|4841.33
#2021-07-01|4878.51
#2021-07-02|4892.42
#2021-07-05|4892.42
#2021-07-06|4850.98
#2021-07-07|4806.59
#2021-07-08|4850.14
#2021-07-09|4863.19
#2021-07-12|4866.65
#2021-07-13|4851.09
#2021-07-14|4853.56
#2021-07-15|4880.41
#2021-07-16|4981.77
#2021-07-19|5065.91
#2021-07-20|5092.99
#2021-07-21|5112.82
#2021-07-22|5137.72
#2021-07-23|5263.89
#2021-07-26|5175.84
#2021-07-27|5142.69
#2021-07-28|5250.93
#2021-07-29|5208.97
#2021-07-30|5231.71
#2021-08-02|5205.41
#2021-08-03|5401.92
#2021-08-04|5452.89
#2021-08-05|5517.09
#2021-08-06|5463.19
#2021-08-09|5725.57
#2021-08-10|5614.64
#2021-08-11|5335.01
#2021-08-12|5369.54
#2021-08-13|5390.09
#2021-08-16|5363.74
#2021-08-17|5506.57
#2021-08-18|5420.21
#2021-08-19|5279.73
#2021-08-20|5342.18
#2021-08-23|5481.21
#2021-08-24|5429.98
#2021-08-25|5438.48
#2021-08-26|5416.41
#2021-08-27|5350.10
#2021-08-30|5326.10
#2021-08-31|5340.98
#2021-09-01|5377.77
#2021-09-02|5430.44
#2021-09-03|5484.55
#2021-09-06|5484.55
#2021-09-07|5489.53
#2021-09-08|5430.54
#2021-09-09|5467.32
#2021-09-10|5434.52
#2021-09-13|5319.39
#2021-09-14|5331.84
#2021-09-15|5400.39
#2021-09-16|5428.78
#2021-09-17|5410.68
#2021-09-20|5317.94
#2021-09-21|5376.17
#2021-09-22|5393.55
#2021-09-23|5474.23
#2021-09-24|5331.30
#2021-09-27|5157.87
#2021-09-28|4937.26
#2021-09-29|4917.41
#2021-09-30|4945.86
#2021-10-01|4662.66
#2021-10-04|4505.07
#2021-10-05|4558.51
#2021-10-06|4420.98
#2021-10-07|4512.31
#2021-10-08|4486.88
#2021-10-11|4470.53
#2021-10-12|4502.96
#2021-10-13|4559.12
#2021-10-14|4644.16
#2021-10-15|4596.91
#2021-10-18|4613.37
#2021-10-19|4626.46
#2021-10-20|4633.37
#2021-10-21|4678.04
#2021-10-22|4587.93
#2021-10-25|4750.27
#2021-10-26|4749.79
#2021-10-27|4678.28
#2021-10-28|4744.30
#2021-10-29|4755.90
#2021-11-01|4735.23
#2021-11-02|4788.11
#2021-11-03|4781.80
#2021-11-04|4479.90
#2021-11-05|4160.38
#2021-11-08|4186.58
#2021-11-09|4121.05
#2021-11-10|4040.82
#2021-11-11|4018.00
#2021-11-12|4053.33
#2021-11-15|4086.75
#2021-11-16|4065.74
#2021-11-17|4089.95
#2021-11-18|4136.78
#2021-11-19|4210.25
#2021-11-22|4288.03
#2021-11-23|4241.32
#2021-11-24|4230.54
#2021-11-25|4230.54
#2021-11-26|4505.23
#2021-11-29|4702.93
#2021-11-30|4578.82
#2021-12-01|4304.88
#2021-12-02|4267.60
#2021-12-03|4235.27
#2021-12-06|4028.31
#2021-12-07|4193.55
#2021-12-08|4253.06
#2021-12-09|4171.48
#2021-12-10|4102.47
#2021-12-13|4200.13
#2021-12-14|4238.41
#2021-12-15|4295.70
#2021-12-16|4211.17
#2021-12-17|4301.58
#2021-12-20|4157.29
#2021-12-21|4133.60
#2021-12-22|4037.36
#2021-12-23|4053.70
#2021-12-24|4053.70
#2021-12-27|4001.56
#2021-12-28|3976.20
#2021-12-29|4059.83
#2021-12-30|4068.17
#2021-12-31|4057.99
#2022-01-03|3961.14
#2022-01-04|3890.60
#2022-01-05|3718.90
#2022-01-06|3739.05
#2022-01-07|3702.22
#2022-01-10|3825.36
#2022-01-11|3924.71
#2022-01-12|3881.73
#2022-01-13|3779.48
#2022-01-14|3774.13
#2022-01-17|3774.13
#2022-01-18|3589.62
#2022-01-19|3520.57
#2022-01-20|3459.23
#2022-01-21|3375.76
#2022-01-24|3371.47
#2022-01-25|3249.10
#2022-01-26|3227.01
#2022-01-27|3177.10
#2022-01-28|3299.88
#2022-01-31|3395.56
#2022-02-01|3458.25
#2022-02-02|3446.73
#2022-02-03|3395.60
#2022-02-04|3407.97
#2022-02-07|3391.40
#2022-02-08|3348.86
#2022-02-09|3464.77
#2022-02-10|3402.68
#2022-02-11|3358.98
#2022-02-14|3223.54
#2022-02-15|3313.84
#2022-02-16|3285.37
#2022-02-17|3188.74
#2022-02-18|3153.89
#2022-02-21|3153.89
#2022-02-22|3145.34
#2022-02-23|3078.99
#2022-02-24|3224.98
#2022-02-25|3241.39
#2022-02-28|3254.23
#2022-03-01|3222.43
#2022-03-02|3221.08
#2022-03-03|3181.09
#2022-03-04|3138.39
#2022-03-07|3050.69
#2022-03-08|3041.94
#2022-03-09|3158.20
#2022-03-10|3114.77
#2022-03-11|3071.37
#2022-03-14|3135.60
#2022-03-15|3158.35
#2022-03-16|3354.78
#2022-03-17|3403.36
#2022-03-18|3497.18
#2022-03-21|3484.72
#2022-03-22|3571.71
#2022-03-23|3456.45
#2022-03-24|3494.34
#2022-03-25|3400.64
#2022-03-28|3481.31
#2022-03-29|3568.54
#2022-03-30|3501.74
#2022-03-31|3487.36
#2022-04-01|3543.73
#2022-04-04|3530.05
#2022-04-05|3440.22
#2022-04-06|3412.17
#2022-04-07|3487.98
#2022-04-08|3520.65
#2022-04-11|3452.91
#2022-04-12|3417.73
#2022-04-13|3517.09
#2022-04-14|3473.13
#2022-04-15|3473.13
#2022-04-18|3388.41
#2022-04-19|3402.61
#2022-04-20|3390.62
#2022-04-21|3309.31
#2022-04-22|3204.83
#2022-04-25|3273.03
#2022-04-26|3160.65
#2022-04-27|3127.99
#2022-04-28|3152.58
#2022-04-29|3053.60
#2022-05-02|3100.35
#2022-05-03|3138.01
#2022-05-04|3218.36
#2022-05-05|3044.68
#2022-05-06|2852.19
#2022-05-09|2742.85
#2022-05-10|2759.08
#2022-05-11|2675.56
#2022-05-12|2768.71
#2022-05-13|2884.81
#2022-05-16|2888.38
#2022-05-17|2978.70
#2022-05-18|2912.93
#2022-05-19|2941.90
#2022-05-20|2924.18
#2022-05-23|2969.08
#2022-05-24|2935.93
#2022-05-25|2940.79
#2022-05-26|2966.91
#2022-05-27|3095.39
#2022-05-30|3095.39
#2022-05-31|2978.16
#2022-06-01|2946.51
#2022-06-02|2910.07
#2022-06-03|2857.76
#2022-06-06|2818.90
#2022-06-07|2884.45
#2022-06-08|2907.95
#2022-06-09|2734.01
#2022-06-10|2625.85
#2022-06-13|2491.99
#2022-06-14|2510.97
#2022-06-15|2592.00
#2022-06-16|2511.65
#2022-06-17|2614.81
#2022-06-20|2614.81
#2022-06-21|2638.80
#2022-06-22|2670.64
#2022-06-23|2786.49
#2022-06-24|2802.86
#2022-06-27|2795.83
#2022-06-28|2724.38
#2022-06-29|2736.81
#2022-06-30|2718.77
#2022-07-01|2800.41
#2022-07-04|2800.41
#2022-07-05|2845.61
#2022-07-06|2881.01
#2022-07-07|3000.43
#2022-07-08|3035.04
#2022-07-11|2993.24
#2022-07-12|2969.02
#2022-07-13|2924.73
#2022-07-14|2840.35
#2022-07-15|2932.62
#2022-07-18|2867.62
#2022-07-19|2936.24
#2022-07-20|2919.27
#2022-07-21|2958.61
#2022-07-22|2885.16
#2022-07-25|2897.76
#2022-07-26|2867.94
#2022-07-27|2883.11
#2022-07-28|2893.96
#2022-07-29|2938.79
#2022-08-01|2899.50
#2022-08-02|2901.08
#2022-08-03|3130.66
#2022-08-04|3201.00
#2022-08-05|3152.41
#2022-08-08|3152.07
#2022-08-09|3046.49
#2022-08-10|3134.93
#2022-08-11|3086.25
#2022-08-12|3048.56
#2022-08-15|3154.30
#2022-08-16|3086.09
#2022-08-17|2984.34
#2022-08-18|2904.81
#2022-08-19|2850.08
#2022-08-22|2785.90
#2022-08-23|2765.99
#2022-08-24|2789.42
#2022-08-25|2818.50
#2022-08-26|2729.62
#2022-08-29|2736.33
#2022-08-30|2706.73
#2022-08-31|2662.31
#2022-09-01|2741.20
#2022-09-02|2687.58
#2022-09-05|2687.58
#2022-09-06|2634.70
#2022-09-07|2724.68
#2022-09-08|2960.98
#2022-09-09|3007.68
#2022-09-12|2982.01
#2022-09-13|2858.88
#2022-09-14|2897.10
#2022-09-15|2907.09
#2022-09-16|2923.80
#2022-09-19|2868.84
#2022-09-20|2841.90
#2022-09-21|2783.68
#2022-09-22|2771.91
#2022-09-23|2768.05
#2022-09-26|2705.99
#2022-09-27|2747.06
#2022-09-28|2972.41
#2022-09-29|2880.03
#2022-09-30|2875.42
#2022-10-03|2950.67
#2022-10-04|3036.71
#2022-10-05|3065.23
#2022-10-06|3028.10
#2022-10-07|2950.95
#2022-10-10|2977.14
#2022-10-11|2958.15
#2022-10-12|3004.06
#2022-10-13|3114.33
#2022-10-14|3064.26
#2022-10-17|3126.94
#2022-10-18|3078.81
#2022-10-19|2968.45
#2022-10-20|2935.66
#2022-10-21|3049.45
#2022-10-24|3132.53
#2022-10-25|3191.37
#2022-10-26|3237.46
#2022-10-27|3229.84
#2022-10-28|3318.92
#2022-10-31|3299.87
#2022-11-01|3313.95
#2022-11-02|3222.35
#2022-11-03|3218.86
#2022-11-04|3323.64
#2022-11-07|3365.32
#2022-11-08|3375.98
#2022-11-09|3339.25
#2022-11-10|3446.67
#2022-11-11|3456.61
#2022-11-14|3520.08
#2022-11-15|3551.17
#2022-11-16|3545.19
#2022-11-17|3529.55
#2022-11-18|3503.26
#2022-11-21|3482.41
#2022-11-22|3522.43
#2022-11-23|3475.61
#2022-11-24|3475.61
#2022-11-25|3470.79
#2022-11-28|3438.11
#2022-11-29|3394.56
#2022-11-30|3489.73
#2022-12-01|3539.27
#2022-12-02|3541.28
#2022-12-05|3458.07
#2022-12-06|3408.81
#2022-12-07|3477.31
#2022-12-08|3513.06
#2022-12-09|3422.65
#2022-12-12|3351.67
#2022-12-13|3572.29
#2022-12-14|3641.87
#2022-12-15|3583.33
#2022-12-16|3466.55
#2022-12-19|3421.34
#2022-12-20|3518.27
#2022-12-21|3591.32
#2022-12-22|3558.66
#2022-12-23|3475.47
#2022-12-26|3475.47
#2022-12-27|3316.81
#2022-12-28|3299.73
#2022-12-29|3358.15
#2022-12-30|3366.63
#2023-01-02|3366.63
#2023-01-03|3348.33
#2023-01-04|3347.73
#2023-01-05|3317.45
#2023-01-06|3400.20
#2023-01-09|3336.91
#2023-01-10|3385.48
#2023-01-11|3415.06
#2023-01-12|3413.04
#2023-01-13|3467.42
#2023-01-16|3467.42
#2023-01-17|3484.96
#2023-01-18|3504.07
#2023-01-19|3417.91
#2023-01-20|3482.56
#2023-01-23|3556.33
#2023-01-24|3548.27
#2023-01-25|3537.70
#2023-01-26|3543.81
#2023-01-27|3519.16
#2023-01-30|3437.19
#2023-01-31|3462.52
#2023-02-01|3457.91
#2023-02-02|3471.46
#2023-02-03|3467.63
#2023-02-06|3442.19
#2023-02-07|3454.05
#2023-02-08|3324.91
#2023-02-09|3315.14
#2023-02-10|3365.65
#2023-02-13|3445.64
#2023-02-14|3445.70
#2023-02-15|3433.82
#2023-02-16|3355.41
#2023-02-17|3354.29
#2023-02-20|3354.29
#2023-02-21|3273.80
#2023-02-22|3262.83
#2023-02-23|3214.32
#2023-02-24|3140.06
#2023-02-27|3134.03
#2023-02-28|3148.59
#2023-03-01|3148.17
#2023-03-02|3171.24
#2023-03-03|3260.11
#2023-03-06|3253.44
#2023-03-07|3195.16
#2023-03-08|3151.44
#2023-03-09|3097.38
#2023-03-10|3082.13
#2023-03-13|3235.12
#2023-03-14|3284.95
#2023-03-15|3269.73
#2023-03-16|3265.48
#2023-03-17|3245.52
#2023-03-20|3288.65
#2023-03-21|3278.47
#2023-03-22|3222.90
#2023-03-23|3305.12
#2023-03-24|3344.75
#2023-03-27|3329.81
#2023-03-28|3318.89
#2023-03-29|3355.45
#2023-03-30|3345.20
#2023-03-31|3423.05
#2023-04-03|3455.72
#2023-04-04|3433.64
#2023-04-05|3446.69
#2023-04-06|3493.53
#2023-04-07|3493.53
#2023-04-10|3476.31
#2023-04-11|3439.50
#2023-04-12|3443.67
#2023-04-13|3513.24
#2023-04-14|3473.67
#2023-04-17|3407.02
#2023-04-18|3374.20
#2023-04-19|3381.21
#2023-04-20|3342.47
#2023-04-21|3366.89
#2023-04-24|3344.77
#2023-04-25|3266.94
#2023-04-26|3217.49
#2023-04-27|3228.46
#2023-04-28|3285.03
#2023-05-01|3307.11
#2023-05-02|3245.67
#2023-05-03|3245.68
#2023-05-04|3208.57
#2023-05-05|3259.51
#2023-05-08|3197.56
#2023-05-09|3202.10
#2023-05-10|3211.10
#2023-05-11|3179.40
#2023-05-12|3184.19
#2023-05-15|3198.71
#2023-05-16|3120.28
#2023-05-17|3123.26
#2023-05-18|3118.01
#2023-05-19|3152.34
#2023-05-22|3156.03
#2023-05-23|3195.07
#2023-05-24|3151.09
#2023-05-25|3054.72
#2023-05-26|3063.43
#2023-05-29|3063.43
#2023-05-30|3074.71
#2023-05-31|3074.85
#2023-06-01|3094.45
#2023-06-02|3139.76
#2023-06-05|3152.90
#2023-06-06|3118.16
#2023-06-07|3101.91
#2023-06-08|3122.66
#2023-06-09|3103.36
#2023-06-12|3145.56
#2023-06-13|3173.28
#2023-06-14|3154.79
#2023-06-15|3207.07
#2023-06-16|3192.38
#2023-06-19|3192.38
#2023-06-20|3146.98
#2023-06-21|3127.08
#2023-06-22|3123.03
#2023-06-23|3087.27
#2023-06-26|3077.42
#2023-06-27|2963.53
#2023-06-28|2966.10
#2023-06-29|2966.96
#2023-06-30|2986.57
#2023-07-03|2988.68
#2023-07-04|2988.68
#2023-07-05|3003.13
#2023-07-06|2948.97
#2023-07-07|2913.59
#2023-07-10|2972.74
#2023-07-11|2990.82
#2023-07-12|3022.50
#2023-07-13|3024.05
#2023-07-14|2981.96
#2023-07-17|2990.83
#2023-07-18|2994.88
#2023-07-19|3007.93
#2023-07-20|3004.89
#2023-07-21|3044.91
#2023-07-24|2999.77
#2023-07-25|2990.35
#2023-07-26|2978.61
#2023-07-27|2977.87
#2023-07-28|2998.11
#2023-07-31|2992.72
#2023-08-01|2953.30
#2023-08-02|2933.03
#2023-08-03|2970.92
#2023-08-04|2951.57
#2023-08-07|2932.24
#2023-08-08|2934.92
#2023-08-09|2949.06
#2023-08-10|2946.75
#2023-08-11|2973.29
#2023-08-14|2946.40
#2023-08-15|2920.41
#2023-08-16|2899.94
#2023-08-17|2930.83
#2023-08-18|2924.49
#2023-08-21|3031.19
#2023-08-22|3040.34
#2023-08-23|3042.88
#2023-08-24|2995.56
#2023-08-25|2993.32
#2023-08-28|3011.71
#2023-08-29|3038.25
#2023-08-30|3060.83
#2023-08-31|3027.98
#2023-09-01|3043.70
#2023-09-04|3043.70
#2023-09-05|2989.01
#2023-09-06|2974.61
#2023-09-07|2978.07
#2023-09-08|2978.50
#2023-09-11|2969.56
#2023-09-12|2965.69
#2023-09-13|2966.61
#2023-09-14|2973.52
#2023-09-15|2944.90
#2023-09-18|2868.91
#2023-09-19|2897.63
#2023-09-20|2874.84
#2023-09-21|2827.40
#2023-09-22|2820.27
#2023-09-25|2815.42
#2023-09-26|2818.57
#2023-09-27|2837.74
#2023-09-28|2839.61
#2023-09-29|2853.79
#2023-10-02|2839.26
#2023-10-03|2806.25
#2023-10-04|2838.78
#2023-10-05|2876.58
#2023-10-06|2895.25
#2023-10-09|2861.26
#2023-10-10|2883.50
#2023-10-11|2876.75
#2023-10-12|2837.26
#2023-10-13|2828.79
#2023-10-16|2814.32
#2023-10-17|2771.33
#2023-10-18|2727.83
#2023-10-19|2653.03
#2023-10-20|2643.18
#2023-10-23|2606.42
#2023-10-24|2617.94
#2023-10-25|2568.41
#2023-10-26|2534.62
#2023-10-27|2463.19
#2023-10-30|2480.69
#2023-10-31|2499.23
#2023-11-01|2522.51
#2023-11-02|2558.30
#2023-11-03|2625.27
#2023-11-06|2605.81
#2023-11-07|2614.53
#2023-11-08|2552.23
#2023-11-09|2479.72
#2023-11-10|2457.69
#2023-11-13|2442.80
#2023-11-14|2483.56
#2023-11-15|2510.67
#2023-11-16|2503.11
#2023-11-17|2498.41
#2023-11-20|2525.32
#2023-11-21|2503.96
#2023-11-22|2517.30
#2023-11-23|2517.30
#2023-11-24|2519.97
#2023-11-27|2495.00
#2023-11-28|2506.68
#2023-11-29|2546.74
#2023-11-30|2572.51
#2023-12-01|2595.07
#2023-12-04|2616.40
#2023-12-05|2587.90
#2023-12-06|2642.84
#2023-12-07|2679.56
#2023-12-08|2648.83
#2023-12-11|2695.86
#2023-12-12|2706.07
#2023-12-13|2770.39
#2023-12-14|2832.54
#2023-12-15|2780.28
#2023-12-18|2775.79
#2023-12-19|2821.92
#2023-12-20|2770.34
#2023-12-21|2820.62
#2023-12-22|2870.90
#2023-12-25|2870.90
#2023-12-26|2895.77
#2023-12-27|2965.18
#2023-12-28|2959.87
#2023-12-29|2941.80
#2024-01-01|2941.80
#2024-01-02|3072.14
#2024-01-03|3036.05
#2024-01-04|3027.57
#2024-01-05|3031.29
#2024-01-08|3059.63
#2024-01-09|3042.06
#2024-01-10|3039.47
#2024-01-11|3023.12
#2024-01-12|3035.27
#2024-01-15|3035.27
#2024-01-16|3000.42
#2024-01-17|2974.67
#2024-01-18|2969.85
#2024-01-19|2985.17
#2024-01-22|3002.20
#2024-01-23|3051.21
#2024-01-24|3022.44
#2024-01-25|3033.14
#2024-01-26|3000.70
#2024-01-29|3061.84
#2024-01-30|3053.19
#2024-01-31|2999.54
#2024-02-01|3021.39
#2024-02-02|2980.30
#2024-02-05|2944.48
#2024-02-06|2987.85
#2024-02-07|2964.75
#2024-02-08|2946.36
#2024-02-09|2910.67
#2024-02-12|2921.96
#2024-02-13|2830.41
#2024-02-14|2851.99
#2024-02-15|2883.45
#2024-02-16|2843.00
#2024-02-19|2843.00
#2024-02-20|2830.01
#2024-02-21|2844.71
#2024-02-22|2940.94
#2024-02-23|2935.49
#2024-02-26|2945.03
#2024-02-27|2970.54
#2024-02-28|2962.30
#2024-02-29|2883.89
#2024-03-01|2935.30
#2024-03-04|2913.65
#2024-03-05|2887.43
#2024-03-06|2913.13
#2024-03-07|2928.51
#2024-03-08|2948.32
#2024-03-11|3013.17
#2024-03-12|2989.21
#2024-03-13|2961.26
#2024-03-14|2910.32
#2024-03-15|2919.87
#2024-03-18|2921.93
#2024-03-19|2939.17
#2024-03-20|2931.13
#2024-03-21|2955.74
#2024-03-22|2956.33
#2024-03-25|2965.04
#2024-03-26|2940.28
#2024-03-27|2985.87
#2024-03-28|2950.69
#2024-03-29|2950.69
#2024-04-01|2941.46
#2024-04-02|2880.35
#2024-04-03|2855.43
#2024-04-04|2833.37
#2024-04-05|2847.36
#2024-04-08|2862.75
#2024-04-09|2922.68
#2024-04-10|2867.01
#2024-04-11|2845.11
#2024-04-12|2788.34
#2024-04-15|2752.50
#2024-04-16|2732.49
#2024-04-17|2736.41
#2024-04-18|2708.90
#2024-04-19|2719.99
#2024-04-22|2750.35
#2024-04-23|2791.16
#2024-04-24|2810.43
#2024-04-25|2766.16
#2024-04-26|2782.51
#2024-04-29|2839.41
#2024-04-30|2822.81
#2024-05-01|2856.61
#2024-05-02|2986.41
#2024-05-03|3005.20
#2024-05-06|3001.72
#2024-05-07|2991.03
#2024-05-08|2969.92
#2024-05-09|3002.03
#2024-05-10|2973.83
#2024-05-13|3043.05
#2024-05-14|3081.56
#2024-05-15|3092.74
#2024-05-16|3085.87
#2024-05-17|3101.33
#2024-05-20|3153.03
#2024-05-21|3168.57
#2024-05-22|3264.77
#2024-05-23|3244.39
#2024-05-24|3267.97
#2024-05-27|3267.97
#2024-05-28|3167.42
#2024-05-29|3107.49
#2024-05-30|3144.45
#2024-05-31|3125.71
#2024-06-03|3179.69
#2024-06-04|3176.52
#2024-06-05|3271.02
#2024-06-06|3273.23
#2024-06-07|3237.67
#2024-06-10|3212.13
#2024-06-11|3231.36
#2024-06-12|3253.38
#2024-06-13|3245.52
#2024-06-14|3223.58
#2024-06-17|3214.28
#2024-06-18|3168.25
#2024-06-19|3168.25
#2024-06-20|3187.71
#2024-06-21|3192.64
#2024-06-24|3240.81
#2024-06-25|3254.81
#2024-06-26|3152.40
#2024-06-27|3127.12
#2024-06-28|3114.03
#2024-07-01|3109.17
#2024-07-02|3090.56
#2024-07-03|3042.69
#2024-07-04|3042.69
#2024-07-05|3083.25
#2024-07-08|3103.00
#2024-07-09|3102.18
#2024-07-10|3161.87
#2024-07-11|3230.08
#2024-07-12|3232.95
#2024-07-15|3188.81
#2024-07-16|3262.77
#2024-07-17|3234.89
#2024-07-18|3171.39
#2024-07-19|3163.53
#2024-07-22|3189.74
#2024-07-23|3149.68
#2024-07-24|3144.89
#2024-07-25|3169.39
#2024-07-26|3175.49
#2024-07-29|3183.25
#2024-07-30|3161.31
#2024-07-31|3168.74
#2024-08-01|3034.60
#2024-08-02|2949.00
#2024-08-05|2893.92
#2024-08-06|2883.45
#2024-08-07|2893.55
#2024-08-08|3004.39
#2024-08-09|3022.24
#2024-08-12|2984.98
#2024-08-13|3045.86
#2024-08-14|3038.88
#2024-08-15|3113.34
#2024-08-16|3125.80
#2024-08-19|3195.39
#2024-08-20|3159.55
#2024-08-21|3149.35
#2024-08-22|3104.22
#2024-08-23|3138.87
#2024-08-26|3131.50
#2024-08-27|3117.02
#2024-08-28|3113.39
#2024-08-29|3084.39
#2024-08-30|3085.35
#2024-09-02|3085.35
#2024-09-03|3030.91
#2024-09-04|3040.30
#2024-09-05|2998.01
#2024-09-06|2948.58
#2024-09-09|2983.39
#2024-09-10|2993.62
#2024-09-11|3001.35
#2024-09-12|2979.19
#2024-09-13|2956.86
#2024-09-16|2971.15
#2024-09-17|2977.19
#2024-09-18|2952.82
#2024-09-19|2976.68
#2024-09-20|2941.84
#2024-09-23|2843.09
#2024-09-24|2768.21
#2024-09-25|2736.65
#2024-09-26|2763.91
#2024-09-27|2780.82
#2024-09-30|2798.04
#2024-10-01|2770.92
#2024-10-02|2745.04
#2024-10-03|2683.49
#2024-10-04|2675.40
#2024-10-07|2635.25
#2024-10-08|2652.31
#2024-10-09|2672.02
#2024-10-10|2659.68
#2024-10-11|2701.57
#2024-10-14|2701.36
#2024-10-15|2709.06
#2024-10-16|2713.37
#2024-10-17|2679.17
#2024-10-18|2663.83
#2024-10-21|2611.03
#2024-10-22|2609.54
#2024-10-23|2569.38
#2024-10-24|2547.33
#2024-10-25|2536.08
#2024-10-28|2549.19
#2024-10-29|2542.73
#2024-10-30|2523.15
#2024-10-31|2355.07
#2024-11-01|2376.21
#2024-11-04|2341.05
#2024-11-05|2340.03
#2024-11-06|2320.12
#2024-11-07|2321.12
#2024-11-08|2314.72
#2024-11-11|2289.96
#2024-11-12|2261.26
#2024-11-13|2216.64
#2024-11-14|2158.06
#2024-11-15|2056.60
#2024-11-18|2069.35
#2024-11-19|2029.11
#2024-11-20|2050.31
#2024-11-21|2060.18
#2024-11-22|2062.84
#2024-11-25|2105.80
#2024-11-26|2103.96
#2024-11-27|2119.21
#2024-11-28|2119.21
#2024-11-29|2111.00
#2024-12-02|2143.17
#2024-12-03|2105.82
#2024-12-04|2112.48
#2024-12-05|2131.88
#2024-12-06|2159.48
#2024-12-09|2177.76
#2024-12-10|2137.19
#2024-12-11|2139.16
#2024-12-12|2071.95
#2024-12-13|2041.25
#2024-12-16|2030.26
#2024-12-17|2051.54
#2024-12-18|1978.06
#2024-12-19|1977.94
#2024-12-20|1976.28
#2024-12-23|1998.35
#2024-12-24|2002.20
#2024-12-25|2002.20
#2024-12-26|2007.10
#2024-12-27|1994.71
#2024-12-30|1970.17
#2024-12-31|2002.34
#2025-01-01|2002.34
#2025-01-02|2000.33
#2025-01-03|2011.48
#2025-01-06|2011.39
#2025-01-07|2065.90
#2025-01-08|2047.28
#2025-01-09|2047.28
#2025-01-10|1978.88
#2025-01-13|2001.72
#2025-01-14|1915.76
#2025-01-15|1948.68
#2025-01-16|1925.01
#2025-01-17|1903.39
#2025-01-20|1903.39
#2025-01-21|1954.03
#2025-01-22|1964.02
#2025-01-23|2025.04
#2025-01-24|2001.46
#2025-01-27|2018.35
#2025-01-28|2037.30
#2025-01-29|2003.24
#2025-01-30|2007.69
#2025-01-31|1968.95
#2025-02-03|1944.61
#2025-02-04|1970.34
#2025-02-05|2019.28
#2025-02-06|2015.63
#2025-02-07|1986.23
#2025-02-10|1951.68
#2025-02-11|1894.31
#2025-02-12|1872.33
#2025-02-13|1904.88
#2025-02-14|1894.51
#2025-02-17|1894.51
#2025-02-18|1908.61
#2025-02-19|1918.99
#2025-02-20|1924.16
#2025-02-21|1948.06
#2025-02-24|1956.42
#2025-02-25|1966.69
#2025-02-26|1935.42
#2025-02-27|1902.48
#2025-02-28|1912.25
#2025-03-03|1884.86
#2025-03-04|1872.45
#2025-03-05|1930.85
#2025-03-06|1948.13
#2025-03-07|1970.02
#2025-03-10|2010.44
#2025-03-11|1951.78
#2025-03-12|1914.93
#2025-03-13|1895.92
#2025-03-14|1876.16
#2025-03-17|1920.50
#2025-03-18|1880.17
#2025-03-19|1899.33
#2025-03-20|1879.67
#2025-03-21|1920.90
#2025-03-24|1940.39
#2025-03-25|1865.55
#2025-03-26|1855.34
#2025-03-27|1849.85
#2025-03-28|1848.09
#2025-03-31|1844.58
#2025-04-01|1781.08
#2025-04-02|1820.42
#2025-04-03|1780.19
#2025-04-04|1651.56
#2025-04-07|1644.77
#2025-04-08|1594.78
#2025-04-09|1672.94
#2025-04-10|1576.84
#2025-04-11|1615.31
#2025-04-14|1654.83
#2025-04-15|1609.86
#2025-04-16|1591.03
#2025-04-17|1627.82
#2025-04-18|1627.82
#2025-04-21|1620.84
#2025-04-22|1678.62
#2025-04-23|1693.63
#2025-04-24|1719.70
#2025-04-25|1743.02
#2025-04-28|1766.52
#2025-04-29|1683.57
#2025-04-30|1757.51
#2025-05-01|1723.56
#2025-05-02|1764.35
#2025-05-05|1787.50
#2025-05-06|1686.31
#2025-05-07|1704.37
#2025-05-08|1641.53
#2025-05-09|1586.13
#2025-05-12|1722.72
#2025-05-13|1713.22
#2025-05-14|1708.71
#2025-05-15|1767.78
#2025-05-16|1790.93
#2025-05-19|1808.22
#2025-05-20|1847.21
#2025-05-21|1827.73
#2025-05-22|1804.59
#2025-05-23|1788.69
#2025-05-26|1788.69
#2025-05-27|1820.10
#2025-05-28|1787.50
#2025-05-29|1829.96
#2025-05-30|1612.33
#2025-06-02|1616.40
#2025-06-03|1605.76
#2025-06-04|1602.62
#2025-06-05|1603.95
#2025-06-06|1611.25
#2025-06-09|1668.26
#2025-06-10|1677.65
#2025-06-11|1659.86
#2025-06-12|1678.40
#2025-06-13|1700.26
#2025-06-16|1688.11
#2025-06-17|1659.13
#2025-06-18|1675.97
#2025-06-19|1675.97
#2025-06-20|1662.84
#2025-06-23|1674.01
#2025-06-24|1718.43
#2025-06-25|1708.43
#2025-06-26|1702.88
#2025-06-27|1711.62
#2025-06-30|1726.25
#2025-07-01|1739.40
#2025-07-02|1781.09
#2025-07-03|1784.38
#2025-07-04|1784.38
#2025-07-07|1750.08
#2025-07-08|1757.70
#2025-07-09|1774.29
#2025-07-10|1792.77
#2025-07-11|1794.86
#2025-07-14|1802.39
#2025-07-15|1745.97
#2025-07-16|1768.21
#2025-07-17|1776.15
#2025-07-18|1752.48
#2025-07-21|1758.80
#2025-07-22|1800.26
#2025-07-23|1825.05
#2025-07-24|1813.26
#2025-07-25|1811.56
#2025-07-28|1794.49
#2025-07-29|1804.46
#2025-07-30|1814.61
#2025-07-31|1895.49
#2025-08-01|1941.94
#2025-08-04|2002.46
#2025-08-05|1997.78
#2025-08-06|1984.33
#2025-08-07|2007.43
#2025-08-08|2021.47
#2025-08-11|1978.09
#2025-08-12|1990.74
#2025-08-13|2006.19
#2025-08-14|2034.96
#2025-08-15|2077.12
#2025-08-18|2079.93
#2025-08-19|2078.14
#2025-08-20|2118.67
#2025-08-21|2151.35
#2025-08-22|2107.94
#2025-08-25|2051.46
#2025-08-26|2098.02
#2025-08-27|2102.26
#2025-08-28|2083.26
#2025-08-29|2074.44
#2025-09-01|2074.44
#2025-09-02|2069.49
#2025-09-03|2040.64
#2025-09-04|2059.50
#2025-09-05|2069.52
#2025-09-08|2043.87
#2025-09-09|2091.59
#2025-09-10|2065.64
#2025-09-11|2090.28
#2025-09-12|2067.89
#2025-09-15|2085.31
#2025-09-16|2090.70
#2025-09-17|2094.50
#2025-09-18|2123.15
#2025-09-19|2111.66
#2025-09-22|2129.57
#2025-09-23|2061.86
#2025-09-24|2088.66
#2025-09-25|2026.41
#2025-09-26|2038.35
#2025-09-29|2033.67
#2025-09-30|2052.85
#2025-10-01|2141.89
#2025-10-02|2142.65
#2025-10-03|2133.97
#2025-10-06|2094.86
#2025-10-07|2104.27
#2025-10-08|2046.28
#2025-10-09|2070.90
#2025-10-10|2066.23
#2025-10-13|2059.92
#2025-10-14|2099.89
#2025-10-15|2109.74
#2025-10-16|2114.50
#2025-10-17|2134.56
#2025-10-20|2149.71
#2025-10-21|2122.95
#2025-10-22|2117.43
#2025-10-23|2096.44
#2025-10-24|2100.20
#2025-10-27|2144.26
#2025-10-28|2286.77
#2025-10-29|2294.06
#2025-10-30|2236.50
#2025-10-31|2243.86
#2025-11-03|2182.36
#2025-11-04|2132.12
#2025-11-05|2187.41
#2025-11-06|2204.23
#2025-11-07|2231.10
#2025-11-10|2223.28
#2025-11-11|2284.72
#2025-11-12|2301.49
#2025-11-13|2332.09
#2025-11-14|2319.91
#2025-11-17|2364.27
#2025-11-18|2412.41
#2025-11-19|2361.35
#2025-11-20|2407.68
#2025-11-21|2430.38
#2025-11-24|2438.20
#2025-11-25|2485.10
#2025-11-26|2508.01
#2025-11-27|2508.01
#2025-11-28|2510.03
#2025-12-01|2452.08
#2025-12-02|2454.20
#2025-12-03|2430.75
#2025-12-04|2414.00
#2025-12-05|2391.00
#2025-12-08|2306.14
#2025-12-09|2255.61
#2025-12-10|2307.23
#2025-12-11|2366.47
#2025-12-12|2326.47
#2025-12-15|2339.31
#2025-12-16|2325.34
#2025-12-17|2334.40
#2025-12-18|2339.47
#2025-12-19|2388.40
#2025-12-22|2426.80
#2025-12-23|2422.03
#2025-12-24|2422.70
#2025-12-25|2422.70
#2025-12-26|2425.19
#2025-12-29|2412.35
#2025-12-30|2395.45
#2025-12-31|2391.81
#2026-01-01|2391.81
#2026-01-02|2406.01
#2026-01-05|2373.81
#2026-01-06|2418.30
#2026-01-07|2524.65
#2026-01-08|2456.98
#2026-01-09|2445.41
#2026-01-12|2332.94
#2026-01-13|2311.84
#2026-01-14|2295.84
#2026-01-15|2255.51
#2026-01-16|2236.67
#2026-01-19|2236.67
#2026-01-20|2231.16
#2026-01-21|2282.98
#2026-01-22|2304.70
#2026-01-23|2277.77
#2026-01-26|2303.47
#2026-01-27|2309.22
#2026-01-28|2256.72
#2026-01-29|2247.85
#2026-01-30|2214.35
#2026-02-02|2245.14
#2026-02-03|2278.01
#2026-02-04|2312.03
#2026-02-05|2254.88
#2026-02-06|2289.12
#2026-02-09|2262.56
#2026-02-10|2214.35
#2026-02-11|2264.10
#2026-02-12|2247.89
#2026-02-13|2300.54
#2026-02-16|2300.54
#2026-02-17|2314.58
#2026-02-18|2311.80
#2026-02-19|2303.71
#2026-02-20|2293.33
#2026-02-23|2296.02
#2026-02-24|2271.11
#2026-02-25|2286.39
#2026-02-26|2265.09
#2026-02-27|2291.38
#2026-03-02|2295.92
#2026-03-03|2232.45
#2026-03-04|2293.11
#2026-03-05|2232.30
#2026-03-06|2221.82
#2026-03-09|2273.55
#2026-03-10|2250.93
#2026-03-11|2252.82
#2026-03-12|2187.17
#2026-03-13|2178.15
#2026-03-16|2212.23
#2026-03-17|2219.64
#2026-03-18|2177.28
#2026-03-19|2156.10
#2026-03-20|2148.40
#2026-03-23|2146.40
#2026-03-24|2160.08
#2026-03-25|2214.08
#2026-03-26|2228.83
#2026-03-27|2168.21
#2026-03-30|2191.00
#2026-03-31|2268.15
#2026-04-01|2274.28
#2026-04-02|2223.16