Table Data - Nasdaq US Large Cap Pharmaceuticals Net Total Return Index
| Title | Nasdaq US Large Cap Pharmaceuticals Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL20103015N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSL20103015N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1235.42 |
| 2012-12-04 | 1238.62 |
| 2012-12-05 | 1246.07 |
| 2012-12-06 | 1245.57 |
| 2012-12-07 | 1249.47 |
| 2012-12-10 | 1250.08 |
| 2012-12-11 | 1262.82 |
| 2012-12-12 | 1257.59 |
| 2012-12-13 | 1244.98 |
| 2012-12-14 | 1239.32 |
| 2012-12-17 | 1244.65 |
| 2012-12-18 | 1256.12 |
| 2012-12-19 | 1243.47 |
| 2012-12-20 | 1239.84 |
| 2012-12-21 | 1231.71 |
| 2012-12-24 | 1227.80 |
| 2012-12-25 | . |
| 2012-12-26 | 1227.37 |
| 2012-12-27 | 1224.48 |
| 2012-12-28 | 1212.54 |
| 2012-12-31 | 1225.49 |
| 2013-01-01 | . |
| 2013-01-02 | 1246.00 |
| 2013-01-03 | 1257.11 |
| 2013-01-04 | 1264.71 |
| 2013-01-07 | 1266.27 |
| 2013-01-08 | 1268.19 |
| 2013-01-09 | 1282.02 |
| 2013-01-10 | 1292.98 |
| 2013-01-11 | 1289.95 |
| 2013-01-14 | 1293.91 |
| 2013-01-15 | 1290.49 |
| 2013-01-16 | 1287.59 |
| 2013-01-17 | 1293.82 |
| 2013-01-18 | 1294.33 |
| 2013-01-21 | . |
| 2013-01-22 | 1295.92 |
| 2013-01-23 | 1291.80 |
| 2013-01-24 | 1301.25 |
| 2013-01-25 | 1311.88 |
| 2013-01-28 | 1303.48 |
| 2013-01-29 | 1325.82 |
| 2013-01-30 | 1322.53 |
| 2013-01-31 | 1317.22 |
| 2013-02-01 | 1321.09 |
| 2013-02-04 | 1305.25 |
| 2013-02-05 | 1318.14 |
| 2013-02-06 | 1318.69 |
| 2013-02-07 | 1311.33 |
| 2013-02-08 | 1315.71 |
| 2013-02-11 | 1319.49 |
| 2013-02-12 | 1318.36 |
| 2013-02-13 | 1315.83 |
| 2013-02-14 | 1320.17 |
| 2013-02-15 | 1327.14 |
| 2013-02-18 | . |
| 2013-02-19 | 1342.27 |
| 2013-02-20 | 1338.87 |
| 2013-02-21 | 1334.87 |
| 2013-02-22 | 1339.01 |
| 2013-02-25 | 1322.55 |
| 2013-02-26 | 1326.56 |
| 2013-02-27 | 1341.39 |
| 2013-02-28 | 1337.06 |
| 2013-03-01 | 1340.24 |
| 2013-03-04 | 1352.77 |
| 2013-03-05 | 1364.39 |
| 2013-03-06 | 1364.98 |
| 2013-03-07 | 1365.51 |
| 2013-03-08 | 1365.33 |
| 2013-03-11 | 1372.53 |
| 2013-03-12 | 1378.81 |
| 2013-03-13 | 1379.65 |
| 2013-03-14 | 1381.86 |
| 2013-03-15 | 1378.58 |
| 2013-03-18 | 1371.02 |
| 2013-03-19 | 1373.08 |
| 2013-03-20 | 1387.01 |
| 2013-03-21 | 1378.01 |
| 2013-03-22 | 1389.60 |
| 2013-03-25 | 1385.82 |
| 2013-03-26 | 1405.51 |
| 2013-03-27 | 1406.93 |
| 2013-03-28 | 1417.14 |
| 2013-03-29 | . |
| 2013-04-01 | 1419.90 |
| 2013-04-02 | 1434.47 |
| 2013-04-03 | 1430.25 |
| 2013-04-04 | 1436.41 |
| 2013-04-05 | 1429.67 |
| 2013-04-08 | 1430.83 |
| 2013-04-09 | 1434.93 |
| 2013-04-10 | 1459.90 |
| 2013-04-11 | 1473.77 |
| 2013-04-12 | 1473.95 |
| 2013-04-15 | 1450.98 |
| 2013-04-16 | 1471.68 |
| 2013-04-17 | 1473.20 |
| 2013-04-18 | 1461.78 |
| 2013-04-19 | 1483.58 |
| 2013-04-22 | 1491.83 |
| 2013-04-23 | 1505.74 |
| 2013-04-24 | 1480.86 |
| 2013-04-25 | 1475.59 |
| 2013-04-26 | 1480.51 |
| 2013-04-29 | 1485.54 |
| 2013-04-30 | 1465.24 |
| 2013-05-01 | 1441.57 |
| 2013-05-02 | 1449.96 |
| 2013-05-03 | 1452.64 |
| 2013-05-06 | 1437.98 |
| 2013-05-07 | 1447.46 |
| 2013-05-08 | 1440.68 |
| 2013-05-09 | 1442.24 |
| 2013-05-10 | 1456.20 |
| 2013-05-13 | 1467.65 |
| 2013-05-14 | 1483.34 |
| 2013-05-15 | 1499.15 |
| 2013-05-16 | 1484.62 |
| 2013-05-17 | 1486.50 |
| 2013-05-20 | 1478.50 |
| 2013-05-21 | 1494.19 |
| 2013-05-22 | 1502.51 |
| 2013-05-23 | 1500.71 |
| 2013-05-24 | 1494.78 |
| 2013-05-27 | . |
| 2013-05-28 | 1504.53 |
| 2013-05-29 | 1472.89 |
| 2013-05-30 | 1478.80 |
| 2013-05-31 | 1444.18 |
| 2013-06-03 | 1467.94 |
| 2013-06-04 | 1464.24 |
| 2013-06-05 | 1450.54 |
| 2013-06-06 | 1467.81 |
| 2013-06-07 | 1475.62 |
| 2013-06-10 | 1479.52 |
| 2013-06-11 | 1469.72 |
| 2013-06-12 | 1458.54 |
| 2013-06-13 | 1481.27 |
| 2013-06-14 | 1481.71 |
| 2013-06-17 | 1484.22 |
| 2013-06-18 | 1494.68 |
| 2013-06-19 | 1473.68 |
| 2013-06-20 | 1433.70 |
| 2013-06-21 | 1445.79 |
| 2013-06-24 | 1429.25 |
| 2013-06-25 | 1438.63 |
| 2013-06-26 | 1458.19 |
| 2013-06-27 | 1459.32 |
| 2013-06-28 | 1438.21 |
| 2013-07-01 | 1441.50 |
| 2013-07-02 | 1441.28 |
| 2013-07-03 | 1437.77 |
| 2013-07-04 | . |
| 2013-07-05 | 1456.40 |
| 2013-07-08 | 1467.49 |
| 2013-07-09 | 1473.38 |
| 2013-07-10 | 1480.64 |
| 2013-07-11 | 1494.11 |
| 2013-07-12 | 1500.75 |
| 2013-07-15 | 1500.71 |
| 2013-07-16 | 1493.34 |
| 2013-07-17 | 1490.85 |
| 2013-07-18 | 1484.34 |
| 2013-07-19 | 1505.64 |
| 2013-07-22 | 1511.75 |
| 2013-07-23 | 1515.26 |
| 2013-07-24 | 1511.38 |
| 2013-07-25 | 1514.78 |
| 2013-07-26 | 1525.56 |
| 2013-07-29 | 1525.73 |
| 2013-07-30 | 1524.51 |
| 2013-07-31 | 1523.80 |
| 2013-08-01 | 1529.45 |
| 2013-08-02 | 1537.36 |
| 2013-08-05 | 1530.06 |
| 2013-08-06 | 1530.56 |
| 2013-08-07 | 1527.61 |
| 2013-08-08 | 1527.00 |
| 2013-08-09 | 1521.44 |
| 2013-08-12 | 1518.81 |
| 2013-08-13 | 1526.30 |
| 2013-08-14 | 1510.25 |
| 2013-08-15 | 1487.69 |
| 2013-08-16 | 1477.75 |
| 2013-08-19 | 1484.38 |
| 2013-08-20 | 1481.08 |
| 2013-08-21 | 1468.73 |
| 2013-08-22 | 1470.52 |
| 2013-08-23 | 1477.66 |
| 2013-08-26 | 1468.26 |
| 2013-08-27 | 1450.25 |
| 2013-08-28 | 1455.36 |
| 2013-08-29 | 1455.29 |
| 2013-08-30 | 1455.33 |
| 2013-09-02 | . |
| 2013-09-03 | 1453.02 |
| 2013-09-04 | 1467.04 |
| 2013-09-05 | 1466.93 |
| 2013-09-06 | 1467.79 |
| 2013-09-09 | 1474.73 |
| 2013-09-10 | 1485.83 |
| 2013-09-11 | 1495.80 |
| 2013-09-12 | 1492.50 |
| 2013-09-13 | 1493.49 |
| 2013-09-16 | 1508.13 |
| 2013-09-17 | 1511.86 |
| 2013-09-18 | 1528.94 |
| 2013-09-19 | 1527.14 |
| 2013-09-20 | 1524.97 |
| 2013-09-23 | 1513.90 |
| 2013-09-24 | 1503.06 |
| 2013-09-25 | 1492.07 |
| 2013-09-26 | 1490.68 |
| 2013-09-27 | 1487.77 |
| 2013-09-30 | 1485.30 |
| 2013-10-01 | 1505.62 |
| 2013-10-02 | 1504.37 |
| 2013-10-03 | 1493.08 |
| 2013-10-04 | 1504.27 |
| 2013-10-07 | 1489.80 |
| 2013-10-08 | 1472.72 |
| 2013-10-09 | 1472.95 |
| 2013-10-10 | 1499.91 |
| 2013-10-11 | 1505.79 |
| 2013-10-14 | 1514.57 |
| 2013-10-15 | 1508.93 |
| 2013-10-16 | 1538.10 |
| 2013-10-17 | 1557.77 |
| 2013-10-18 | 1556.38 |
| 2013-10-21 | 1550.08 |
| 2013-10-22 | 1564.59 |
| 2013-10-23 | 1559.28 |
| 2013-10-24 | 1560.11 |
| 2013-10-25 | 1562.99 |
| 2013-10-28 | 1569.68 |
| 2013-10-29 | 1583.48 |
| 2013-10-30 | 1569.54 |
| 2013-10-31 | 1563.31 |
| 2013-11-01 | 1576.95 |
| 2013-11-04 | 1580.81 |
| 2013-11-05 | 1575.38 |
| 2013-11-06 | 1577.55 |
| 2013-11-07 | 1569.20 |
| 2013-11-08 | 1594.79 |
| 2013-11-11 | 1598.42 |
| 2013-11-12 | 1595.71 |
| 2013-11-13 | 1602.55 |
| 2013-11-14 | 1613.94 |
| 2013-11-15 | 1621.59 |
| 2013-11-18 | 1617.95 |
| 2013-11-19 | 1618.51 |
| 2013-11-20 | 1619.96 |
| 2013-11-21 | 1626.13 |
| 2013-11-22 | 1637.73 |
| 2013-11-25 | 1640.90 |
| 2013-11-26 | 1631.42 |
| 2013-11-27 | 1630.36 |
| 2013-11-28 | . |
| 2013-11-29 | 1626.36 |
| 2013-12-02 | 1629.69 |
| 2013-12-03 | 1618.78 |
| 2013-12-04 | 1614.24 |
| 2013-12-05 | 1607.31 |
| 2013-12-06 | 1628.88 |
| 2013-12-09 | 1630.01 |
| 2013-12-10 | 1625.42 |
| 2013-12-11 | 1605.89 |
| 2013-12-12 | 1588.76 |
| 2013-12-13 | 1590.72 |
| 2013-12-16 | 1594.22 |
| 2013-12-17 | 1590.15 |
| 2013-12-18 | 1626.26 |
| 2013-12-19 | 1621.04 |
| 2013-12-20 | 1619.34 |
| 2013-12-23 | 1622.78 |
| 2013-12-24 | 1621.93 |
| 2013-12-25 | . |
| 2013-12-26 | 1633.48 |
| 2013-12-27 | 1632.64 |
| 2013-12-30 | 1635.99 |
| 2013-12-31 | 1631.76 |
| 2014-01-01 | . |
| 2014-01-02 | 1617.76 |
| 2014-01-03 | 1628.80 |
| 2014-01-06 | 1626.36 |
| 2014-01-07 | 1639.96 |
| 2014-01-08 | 1649.97 |
| 2014-01-09 | 1659.39 |
| 2014-01-10 | 1662.85 |
| 2014-01-13 | 1669.90 |
| 2014-01-14 | 1685.37 |
| 2014-01-15 | 1681.76 |
| 2014-01-16 | 1684.48 |
| 2014-01-17 | 1680.41 |
| 2014-01-20 | . |
| 2014-01-21 | 1676.98 |
| 2014-01-22 | 1670.19 |
| 2014-01-23 | 1654.13 |
| 2014-01-24 | 1617.40 |
| 2014-01-27 | 1604.70 |
| 2014-01-28 | 1623.20 |
| 2014-01-29 | 1605.46 |
| 2014-01-30 | 1628.09 |
| 2014-01-31 | 1617.96 |
| 2014-02-03 | 1591.13 |
| 2014-02-04 | 1613.33 |
| 2014-02-05 | 1608.04 |
| 2014-02-06 | 1621.96 |
| 2014-02-07 | 1649.16 |
| 2014-02-10 | 1667.70 |
| 2014-02-11 | 1690.77 |
| 2014-02-12 | 1684.33 |
| 2014-02-13 | 1690.92 |
| 2014-02-14 | 1701.51 |
| 2014-02-17 | . |
| 2014-02-18 | 1715.10 |
| 2014-02-19 | 1708.08 |
| 2014-02-20 | 1723.07 |
| 2014-02-21 | 1717.78 |
| 2014-02-24 | 1722.85 |
| 2014-02-25 | 1721.03 |
| 2014-02-26 | 1725.45 |
| 2014-02-27 | 1739.20 |
| 2014-02-28 | 1740.59 |
| 2014-03-03 | 1727.58 |
| 2014-03-04 | 1766.92 |
| 2014-03-05 | 1760.94 |
| 2014-03-06 | 1754.25 |
| 2014-03-07 | 1756.12 |
| 2014-03-10 | 1757.13 |
| 2014-03-11 | 1753.13 |
| 2014-03-12 | 1748.28 |
| 2014-03-13 | 1724.25 |
| 2014-03-14 | 1724.85 |
| 2014-03-17 | 1742.08 |
| 2014-03-18 | 1754.56 |
| 2014-03-19 | 1746.63 |
| 2014-03-20 | 1744.62 |
| 2014-03-21 | 1738.71 |
| 2014-03-24 | 1712.86 |
| 2014-03-25 | 1734.35 |
| 2014-03-26 | 1741.24 |
| 2014-03-27 | 1737.91 |
| 2014-03-28 | 1734.56 |
| 2014-03-31 | 1750.91 |
| 2014-04-01 | 1749.39 |
| 2014-04-02 | 1760.66 |
| 2014-04-03 | 1756.94 |
| 2014-04-04 | 1745.58 |
| 2014-04-07 | 1717.20 |
| 2014-04-08 | 1702.14 |
| 2014-04-09 | 1737.39 |
| 2014-04-10 | 1689.81 |
| 2014-04-11 | 1679.46 |
| 2014-04-14 | 1682.30 |
| 2014-04-15 | 1702.71 |
| 2014-04-16 | 1713.99 |
| 2014-04-17 | 1721.70 |
| 2014-04-18 | . |
| 2014-04-21 | 1749.70 |
| 2014-04-22 | 1770.00 |
| 2014-04-23 | 1767.21 |
| 2014-04-24 | 1759.55 |
| 2014-04-25 | 1755.37 |
| 2014-04-28 | 1777.02 |
| 2014-04-29 | 1782.34 |
| 2014-04-30 | 1783.61 |
| 2014-05-01 | 1784.13 |
| 2014-05-02 | 1764.89 |
| 2014-05-05 | 1765.03 |
| 2014-05-06 | 1745.65 |
| 2014-05-07 | 1745.69 |
| 2014-05-08 | 1734.97 |
| 2014-05-09 | 1737.44 |
| 2014-05-12 | 1743.92 |
| 2014-05-13 | 1754.01 |
| 2014-05-14 | 1756.30 |
| 2014-05-15 | 1738.85 |
| 2014-05-16 | 1739.81 |
| 2014-05-19 | 1750.77 |
| 2014-05-20 | 1743.07 |
| 2014-05-21 | 1755.03 |
| 2014-05-22 | 1762.90 |
| 2014-05-23 | 1766.37 |
| 2014-05-26 | . |
| 2014-05-27 | 1765.73 |
| 2014-05-28 | 1756.01 |
| 2014-05-29 | 1769.51 |
| 2014-05-30 | 1780.04 |
| 2014-06-02 | 1784.65 |
| 2014-06-03 | 1784.26 |
| 2014-06-04 | 1778.11 |
| 2014-06-05 | 1785.05 |
| 2014-06-06 | 1779.52 |
| 2014-06-09 | 1774.30 |
| 2014-06-10 | 1783.96 |
| 2014-06-11 | 1782.07 |
| 2014-06-12 | 1773.26 |
| 2014-06-13 | 1775.81 |
| 2014-06-16 | 1775.51 |
| 2014-06-17 | 1776.82 |
| 2014-06-18 | 1791.92 |
| 2014-06-19 | 1792.86 |
| 2014-06-20 | 1808.56 |
| 2014-06-23 | 1803.17 |
| 2014-06-24 | 1798.91 |
| 2014-06-25 | 1826.50 |
| 2014-06-26 | 1826.85 |
| 2014-06-27 | 1819.73 |
| 2014-06-30 | 1814.09 |
| 2014-07-01 | 1831.16 |
| 2014-07-02 | 1843.14 |
| 2014-07-03 | 1846.35 |
| 2014-07-04 | . |
| 2014-07-07 | 1837.18 |
| 2014-07-08 | 1820.25 |
| 2014-07-09 | 1821.10 |
| 2014-07-10 | 1823.31 |
| 2014-07-11 | 1820.08 |
| 2014-07-14 | 1829.22 |
| 2014-07-15 | 1810.58 |
| 2014-07-16 | 1813.66 |
| 2014-07-17 | 1795.33 |
| 2014-07-18 | 1820.67 |
| 2014-07-21 | 1810.68 |
| 2014-07-22 | 1822.09 |
| 2014-07-23 | 1822.91 |
| 2014-07-24 | 1820.76 |
| 2014-07-25 | 1814.07 |
| 2014-07-28 | 1812.28 |
| 2014-07-29 | 1812.21 |
| 2014-07-30 | 1810.36 |
| 2014-07-31 | 1772.74 |
| 2014-08-01 | 1771.77 |
| 2014-08-04 | 1776.93 |
| 2014-08-05 | 1756.34 |
| 2014-08-06 | 1752.95 |
| 2014-08-07 | 1737.28 |
| 2014-08-08 | 1757.67 |
| 2014-08-11 | 1756.83 |
| 2014-08-12 | 1751.00 |
| 2014-08-13 | 1767.84 |
| 2014-08-14 | 1789.23 |
| 2014-08-15 | 1784.21 |
| 2014-08-18 | 1795.61 |
| 2014-08-19 | 1812.32 |
| 2014-08-20 | 1814.80 |
| 2014-08-21 | 1816.76 |
| 2014-08-22 | 1819.27 |
| 2014-08-25 | 1825.89 |
| 2014-08-26 | 1833.79 |
| 2014-08-27 | 1833.36 |
| 2014-08-28 | 1829.77 |
| 2014-08-29 | 1835.00 |
| 2014-09-01 | . |
| 2014-09-02 | 1832.21 |
| 2014-09-03 | 1841.51 |
| 2014-09-04 | 1838.92 |
| 2014-09-05 | 1853.45 |
| 2014-09-08 | 1850.77 |
| 2014-09-09 | 1845.02 |
| 2014-09-10 | 1856.98 |
| 2014-09-11 | 1857.20 |
| 2014-09-12 | 1852.18 |
| 2014-09-15 | 1856.98 |
| 2014-09-16 | 1876.18 |
| 2014-09-17 | 1883.04 |
| 2014-09-18 | 1895.75 |
| 2014-09-19 | 1898.11 |
| 2014-09-22 | 1889.55 |
| 2014-09-23 | 1881.48 |
| 2014-09-24 | 1904.47 |
| 2014-09-25 | 1881.39 |
| 2014-09-26 | 1881.46 |
| 2014-09-29 | 1879.14 |
| 2014-09-30 | 1869.41 |
| 2014-10-01 | 1847.42 |
| 2014-10-02 | 1841.64 |
| 2014-10-03 | 1875.50 |
| 2014-10-06 | 1870.70 |
| 2014-10-07 | 1838.13 |
| 2014-10-08 | 1878.67 |
| 2014-10-09 | 1842.87 |
| 2014-10-10 | 1831.60 |
| 2014-10-13 | 1779.60 |
| 2014-10-14 | 1773.15 |
| 2014-10-15 | 1761.85 |
| 2014-10-16 | 1741.62 |
| 2014-10-17 | 1764.17 |
| 2014-10-20 | 1775.83 |
| 2014-10-21 | 1811.64 |
| 2014-10-22 | 1813.70 |
| 2014-10-23 | 1842.83 |
| 2014-10-24 | 1865.93 |
| 2014-10-27 | 1862.00 |
| 2014-10-28 | 1866.26 |
| 2014-10-29 | 1875.33 |
| 2014-10-30 | 1917.33 |
| 2014-10-31 | 1929.01 |
| 2014-11-03 | 1936.78 |
| 2014-11-04 | 1946.87 |
| 2014-11-05 | 1948.99 |
| 2014-11-06 | 1951.68 |
| 2014-11-07 | 1940.12 |
| 2014-11-10 | 1955.47 |
| 2014-11-11 | 1960.70 |
| 2014-11-12 | 1958.32 |
| 2014-11-13 | 1961.01 |
| 2014-11-14 | 1953.84 |
| 2014-11-17 | 1968.27 |
| 2014-11-18 | 1993.69 |
| 2014-11-19 | 1984.63 |
| 2014-11-20 | 1973.88 |
| 2014-11-21 | 1984.35 |
| 2014-11-24 | 1983.43 |
| 2014-11-25 | 1985.96 |
| 2014-11-26 | 2004.13 |
| 2014-11-27 | . |
| 2014-11-28 | 2016.90 |
| 2014-12-01 | 2010.89 |
| 2014-12-02 | 2024.57 |
| 2014-12-03 | 2023.62 |
| 2014-12-04 | 2028.26 |
| 2014-12-05 | 2041.59 |
| 2014-12-08 | 2044.28 |
| 2014-12-09 | 2027.39 |
| 2014-12-10 | 2001.55 |
| 2014-12-11 | 2003.19 |
| 2014-12-12 | 1959.23 |
| 2014-12-15 | 1955.01 |
| 2014-12-16 | 1936.93 |
| 2014-12-17 | 1968.73 |
| 2014-12-18 | 2019.26 |
| 2014-12-19 | 2020.09 |
| 2014-12-22 | 2018.15 |
| 2014-12-23 | 1970.19 |
| 2014-12-24 | 1979.15 |
| 2014-12-25 | . |
| 2014-12-26 | 1992.22 |
| 2014-12-29 | 1993.00 |
| 2014-12-30 | 1987.80 |
| 2014-12-31 | 1969.65 |
| 2015-01-01 | . |
| 2015-01-02 | 1978.06 |
| 2015-01-05 | 1967.31 |
| 2015-01-06 | 1973.96 |
| 2015-01-07 | 2013.95 |
| 2015-01-08 | 2046.23 |
| 2015-01-09 | 2029.33 |
| 2015-01-12 | 2035.32 |
| 2015-01-13 | 2024.77 |
| 2015-01-14 | 2020.83 |
| 2015-01-15 | 1998.78 |
| 2015-01-16 | 2032.12 |
| 2015-01-19 | . |
| 2015-01-20 | 2019.93 |
| 2015-01-21 | 2015.61 |
| 2015-01-22 | 2031.64 |
| 2015-01-23 | 2017.20 |
| 2015-01-26 | 2031.61 |
| 2015-01-27 | 2020.88 |
| 2015-01-28 | 1993.64 |
| 2015-01-29 | 2008.75 |
| 2015-01-30 | 1965.80 |
| 2015-02-02 | 1979.67 |
| 2015-02-03 | 1993.89 |
| 2015-02-04 | 1962.54 |
| 2015-02-05 | 1994.51 |
| 2015-02-06 | 1981.95 |
| 2015-02-09 | 1958.34 |
| 2015-02-10 | 1990.47 |
| 2015-02-11 | 1988.96 |
| 2015-02-12 | 1994.23 |
| 2015-02-13 | 2006.77 |
| 2015-02-16 | . |
| 2015-02-17 | 2016.78 |
| 2015-02-18 | 2011.61 |
| 2015-02-19 | 2014.31 |
| 2015-02-20 | 2033.30 |
| 2015-02-23 | 2025.98 |
| 2015-02-24 | 2028.46 |
| 2015-02-25 | 2032.97 |
| 2015-02-26 | 2043.60 |
| 2015-02-27 | 2035.99 |
| 2015-03-02 | 2055.58 |
| 2015-03-03 | 2039.62 |
| 2015-03-04 | 2047.81 |
| 2015-03-05 | 2045.10 |
| 2015-03-06 | 2006.10 |
| 2015-03-09 | 2021.44 |
| 2015-03-10 | 2001.20 |
| 2015-03-11 | 1998.45 |
| 2015-03-12 | 2030.90 |
| 2015-03-13 | 2025.41 |
| 2015-03-16 | 2061.12 |
| 2015-03-17 | 2050.08 |
| 2015-03-18 | 2079.72 |
| 2015-03-19 | 2084.27 |
| 2015-03-20 | 2091.67 |
| 2015-03-23 | 2099.30 |
| 2015-03-24 | 2074.71 |
| 2015-03-25 | 2044.05 |
| 2015-03-26 | 2035.95 |
| 2015-03-27 | 2047.08 |
| 2015-03-30 | 2065.91 |
| 2015-03-31 | 2041.59 |
| 2015-04-01 | 2015.57 |
| 2015-04-02 | 2019.49 |
| 2015-04-03 | . |
| 2015-04-06 | 2019.98 |
| 2015-04-07 | 2029.21 |
| 2015-04-08 | 2048.71 |
| 2015-04-09 | 2066.02 |
| 2015-04-10 | 2086.64 |
| 2015-04-13 | 2066.55 |
| 2015-04-14 | 2074.34 |
| 2015-04-15 | 2080.10 |
| 2015-04-16 | 2072.33 |
| 2015-04-17 | 2067.25 |
| 2015-04-20 | 2077.15 |
| 2015-04-21 | 2084.43 |
| 2015-04-22 | 2090.71 |
| 2015-04-23 | 2095.67 |
| 2015-04-24 | 2098.70 |
| 2015-04-27 | 2065.64 |
| 2015-04-28 | 2081.69 |
| 2015-04-29 | 2074.56 |
| 2015-04-30 | 2050.63 |
| 2015-05-01 | 2069.20 |
| 2015-05-04 | 2081.07 |
| 2015-05-05 | 2066.64 |
| 2015-05-06 | 2054.57 |
| 2015-05-07 | 2064.70 |
| 2015-05-08 | 2097.49 |
| 2015-05-11 | 2100.81 |
| 2015-05-12 | 2083.53 |
| 2015-05-13 | 2080.52 |
| 2015-05-14 | 2103.92 |
| 2015-05-15 | 2108.52 |
| 2015-05-18 | 2113.53 |
| 2015-05-19 | 2126.92 |
| 2015-05-20 | 2127.95 |
| 2015-05-21 | 2127.05 |
| 2015-05-22 | 2114.62 |
| 2015-05-25 | . |
| 2015-05-26 | 2104.94 |
| 2015-05-27 | 2125.73 |
| 2015-05-28 | 2137.82 |
| 2015-05-29 | 2125.36 |
| 2015-06-01 | 2132.03 |
| 2015-06-02 | 2121.49 |
| 2015-06-03 | 2123.48 |
| 2015-06-04 | 2110.38 |
| 2015-06-05 | 2104.36 |
| 2015-06-08 | 2094.68 |
| 2015-06-09 | 2099.32 |
| 2015-06-10 | 2117.34 |
| 2015-06-11 | 2127.27 |
| 2015-06-12 | 2101.90 |
| 2015-06-15 | 2091.99 |
| 2015-06-16 | 2102.12 |
| 2015-06-17 | 2104.91 |
| 2015-06-18 | 2131.55 |
| 2015-06-19 | 2125.06 |
| 2015-06-22 | 2138.05 |
| 2015-06-23 | 2143.73 |
| 2015-06-24 | 2124.83 |
| 2015-06-25 | 2130.17 |
| 2015-06-26 | 2131.97 |
| 2015-06-29 | 2084.59 |
| 2015-06-30 | 2088.16 |
| 2015-07-01 | 2113.07 |
| 2015-07-02 | 2110.59 |
| 2015-07-03 | . |
| 2015-07-06 | 2109.46 |
| 2015-07-07 | 2127.69 |
| 2015-07-08 | 2097.57 |
| 2015-07-09 | 2111.25 |
| 2015-07-10 | 2142.87 |
| 2015-07-13 | 2159.36 |
| 2015-07-14 | 2168.86 |
| 2015-07-15 | 2160.59 |
| 2015-07-16 | 2169.41 |
| 2015-07-17 | 2163.76 |
| 2015-07-20 | 2174.80 |
| 2015-07-21 | 2163.16 |
| 2015-07-22 | 2164.64 |
| 2015-07-23 | 2159.58 |
| 2015-07-24 | 2123.13 |
| 2015-07-27 | 2121.96 |
| 2015-07-28 | 2156.74 |
| 2015-07-29 | 2166.00 |
| 2015-07-30 | 2154.41 |
| 2015-07-31 | 2167.64 |
| 2015-08-03 | 2166.99 |
| 2015-08-04 | 2155.71 |
| 2015-08-05 | 2166.10 |
| 2015-08-06 | 2123.29 |
| 2015-08-07 | 2119.96 |
| 2015-08-10 | 2137.57 |
| 2015-08-11 | 2117.64 |
| 2015-08-12 | 2117.16 |
| 2015-08-13 | 2118.07 |
| 2015-08-14 | 2124.49 |
| 2015-08-17 | 2144.12 |
| 2015-08-18 | 2140.55 |
| 2015-08-19 | 2133.09 |
| 2015-08-20 | 2091.96 |
| 2015-08-21 | 2034.22 |
| 2015-08-24 | 1958.02 |
| 2015-08-25 | 1908.50 |
| 2015-08-26 | 1992.74 |
| 2015-08-27 | 2032.07 |
| 2015-08-28 | 2017.63 |
| 2015-08-31 | 1982.75 |
| 2015-09-01 | 1931.13 |
| 2015-09-02 | 1962.30 |
| 2015-09-03 | 1950.94 |
| 2015-09-04 | 1918.24 |
| 2015-09-07 | . |
| 2015-09-08 | 1969.78 |
| 2015-09-09 | 1934.13 |
| 2015-09-10 | 1948.97 |
| 2015-09-11 | 1957.49 |
| 2015-09-14 | 1956.47 |
| 2015-09-15 | 1985.97 |
| 2015-09-16 | 1996.48 |
| 2015-09-17 | 2014.07 |
| 2015-09-18 | 1991.85 |
| 2015-09-21 | 1957.08 |
| 2015-09-22 | 1944.85 |
| 2015-09-23 | 1942.27 |
| 2015-09-24 | 1933.22 |
| 2015-09-25 | 1888.38 |
| 2015-09-28 | 1818.03 |
| 2015-09-29 | 1832.05 |
| 2015-09-30 | 1875.30 |
| 2015-10-01 | 1895.44 |
| 2015-10-02 | 1937.66 |
| 2015-10-05 | 1941.99 |
| 2015-10-06 | 1896.28 |
| 2015-10-07 | 1917.91 |
| 2015-10-08 | 1925.14 |
| 2015-10-09 | 1933.92 |
| 2015-10-12 | 1925.93 |
| 2015-10-13 | 1898.19 |
| 2015-10-14 | 1900.37 |
| 2015-10-15 | 1949.60 |
| 2015-10-16 | 1974.29 |
| 2015-10-19 | 1967.72 |
| 2015-10-20 | 1932.18 |
| 2015-10-21 | 1911.28 |
| 2015-10-22 | 1908.18 |
| 2015-10-23 | 1954.63 |
| 2015-10-26 | 1961.99 |
| 2015-10-27 | 1998.27 |
| 2015-10-28 | 2026.50 |
| 2015-10-29 | 2036.79 |
| 2015-10-30 | 2034.25 |
| 2015-11-02 | 2075.87 |
| 2015-11-03 | 2070.49 |
| 2015-11-04 | 2065.25 |
| 2015-11-05 | 2055.69 |
| 2015-11-06 | 2051.38 |
| 2015-11-09 | 2028.35 |
| 2015-11-10 | 2042.95 |
| 2015-11-11 | 2033.80 |
| 2015-11-12 | 2002.95 |
| 2015-11-13 | 2004.48 |
| 2015-11-16 | 2021.70 |
| 2015-11-17 | 2023.81 |
| 2015-11-18 | 2062.31 |
| 2015-11-19 | 2041.24 |
| 2015-11-20 | 2055.40 |
| 2015-11-23 | 2040.45 |
| 2015-11-24 | 2045.78 |
| 2015-11-25 | 2061.60 |
| 2015-11-26 | . |
| 2015-11-27 | 2062.74 |
| 2015-11-30 | 2035.78 |
| 2015-12-01 | 2080.64 |
| 2015-12-02 | 2054.55 |
| 2015-12-03 | 2017.44 |
| 2015-12-04 | 2062.49 |
| 2015-12-07 | 2057.45 |
| 2015-12-08 | 2049.32 |
| 2015-12-09 | 2027.78 |
| 2015-12-10 | 2039.95 |
| 2015-12-11 | 2008.08 |
| 2015-12-14 | 2024.19 |
| 2015-12-15 | 2052.83 |
| 2015-12-16 | 2079.82 |
| 2015-12-17 | 2051.02 |
| 2015-12-18 | 2019.39 |
| 2015-12-21 | 2032.64 |
| 2015-12-22 | 2047.61 |
| 2015-12-23 | 2064.50 |
| 2015-12-24 | 2065.03 |
| 2015-12-25 | . |
| 2015-12-28 | 2058.38 |
| 2015-12-29 | 2080.65 |
| 2015-12-30 | 2077.97 |
| 2015-12-31 | 2054.93 |
| 2016-01-01 | . |
| 2016-01-04 | 2015.51 |
| 2016-01-05 | 2030.36 |
| 2016-01-06 | 2007.34 |
| 2016-01-07 | 1980.62 |
| 2016-01-08 | 1949.38 |
| 2016-01-11 | 1937.73 |
| 2016-01-12 | 1948.28 |
| 2016-01-13 | 1899.45 |
| 2016-01-14 | 1956.69 |
| 2016-01-15 | 1938.27 |
| 2016-01-18 | . |
| 2016-01-19 | 1934.77 |
| 2016-01-20 | 1931.23 |
| 2016-01-21 | 1927.66 |
| 2016-01-22 | 1947.83 |
| 2016-01-25 | 1932.40 |
| 2016-01-26 | 1960.77 |
| 2016-01-27 | 1945.37 |
| 2016-01-28 | 1904.55 |
| 2016-01-29 | 1936.51 |
| 2016-02-01 | 1928.08 |
| 2016-02-02 | 1905.63 |
| 2016-02-03 | 1916.28 |
| 2016-02-04 | 1892.94 |
| 2016-02-05 | 1868.40 |
| 2016-02-08 | 1860.28 |
| 2016-02-09 | 1872.33 |
| 2016-02-10 | 1879.14 |
| 2016-02-11 | 1849.54 |
| 2016-02-12 | 1864.80 |
| 2016-02-15 | . |
| 2016-02-16 | 1894.69 |
| 2016-02-17 | 1914.52 |
| 2016-02-18 | 1909.26 |
| 2016-02-19 | 1908.02 |
| 2016-02-22 | 1933.81 |
| 2016-02-23 | 1922.00 |
| 2016-02-24 | 1928.99 |
| 2016-02-25 | 1962.02 |
| 2016-02-26 | 1949.58 |
| 2016-02-29 | 1915.61 |
| 2016-03-01 | 1957.05 |
| 2016-03-02 | 1958.97 |
| 2016-03-03 | 1949.50 |
| 2016-03-04 | 1945.72 |
| 2016-03-07 | 1959.03 |
| 2016-03-08 | 1940.34 |
| 2016-03-09 | 1954.15 |
| 2016-03-10 | 1952.65 |
| 2016-03-11 | 1989.70 |
| 2016-03-14 | 1974.34 |
| 2016-03-15 | 1938.23 |
| 2016-03-16 | 1923.41 |
| 2016-03-17 | 1905.64 |
| 2016-03-18 | 1925.25 |
| 2016-03-21 | 1924.71 |
| 2016-03-22 | 1941.06 |
| 2016-03-23 | 1937.76 |
| 2016-03-24 | 1936.21 |
| 2016-03-25 | . |
| 2016-03-28 | 1931.82 |
| 2016-03-29 | 1958.11 |
| 2016-03-30 | 1955.37 |
| 2016-03-31 | 1951.31 |
| 2016-04-01 | 1974.07 |
| 2016-04-04 | 1986.47 |
| 2016-04-05 | 1981.28 |
| 2016-04-06 | 2014.54 |
| 2016-04-07 | 2006.89 |
| 2016-04-08 | 1997.68 |
| 2016-04-11 | 1990.66 |
| 2016-04-12 | 2008.38 |
| 2016-04-13 | 2021.68 |
| 2016-04-14 | 2028.89 |
| 2016-04-15 | 2029.45 |
| 2016-04-18 | 2049.50 |
| 2016-04-19 | 2064.78 |
| 2016-04-20 | 2070.43 |
| 2016-04-21 | 2080.37 |
| 2016-04-22 | 2082.19 |
| 2016-04-25 | 2064.68 |
| 2016-04-26 | 2056.21 |
| 2016-04-27 | 2052.45 |
| 2016-04-28 | 2042.18 |
| 2016-04-29 | 2023.80 |
| 2016-05-02 | 2036.51 |
| 2016-05-03 | 2032.29 |
| 2016-05-04 | 2016.69 |
| 2016-05-05 | 2024.16 |
| 2016-05-06 | 2008.11 |
| 2016-05-09 | 2026.06 |
| 2016-05-10 | 2039.00 |
| 2016-05-11 | 2024.32 |
| 2016-05-12 | 2020.50 |
| 2016-05-13 | 2012.70 |
| 2016-05-16 | 2040.02 |
| 2016-05-17 | 2014.45 |
| 2016-05-18 | 2018.22 |
| 2016-05-19 | 1996.75 |
| 2016-05-20 | 2010.05 |
| 2016-05-23 | 1999.10 |
| 2016-05-24 | 2022.76 |
| 2016-05-25 | 2034.40 |
| 2016-05-26 | 2036.46 |
| 2016-05-27 | 2043.78 |
| 2016-05-30 | . |
| 2016-05-31 | 2044.08 |
| 2016-06-01 | 2047.09 |
| 2016-06-02 | 2077.00 |
| 2016-06-03 | 2073.96 |
| 2016-06-06 | 2083.78 |
| 2016-06-07 | 2080.65 |
| 2016-06-08 | 2078.88 |
| 2016-06-09 | 2075.30 |
| 2016-06-10 | 2067.43 |
| 2016-06-13 | 2054.95 |
| 2016-06-14 | 2065.96 |
| 2016-06-15 | 2054.65 |
| 2016-06-16 | 2065.84 |
| 2016-06-17 | 2037.85 |
| 2016-06-20 | 2048.10 |
| 2016-06-21 | 2044.99 |
| 2016-06-22 | 2061.54 |
| 2016-06-23 | 2083.88 |
| 2016-06-24 | 2036.12 |
| 2016-06-27 | 2025.75 |
| 2016-06-28 | 2056.09 |
| 2016-06-29 | 2097.05 |
| 2016-06-30 | 2119.47 |
| 2016-07-01 | 2127.89 |
| 2016-07-04 | . |
| 2016-07-05 | 2131.55 |
| 2016-07-06 | 2155.43 |
| 2016-07-07 | 2153.40 |
| 2016-07-08 | 2171.47 |
| 2016-07-11 | 2172.34 |
| 2016-07-12 | 2185.74 |
| 2016-07-13 | 2185.09 |
| 2016-07-14 | 2187.56 |
| 2016-07-15 | 2180.74 |
| 2016-07-18 | 2177.39 |
| 2016-07-19 | 2183.63 |
| 2016-07-20 | 2193.08 |
| 2016-07-21 | 2194.13 |
| 2016-07-22 | 2196.83 |
| 2016-07-25 | 2197.95 |
| 2016-07-26 | 2196.02 |
| 2016-07-27 | 2206.28 |
| 2016-07-28 | 2197.05 |
| 2016-07-29 | 2211.12 |
| 2016-08-01 | 2222.31 |
| 2016-08-02 | 2210.37 |
| 2016-08-03 | 2201.61 |
| 2016-08-04 | 2201.40 |
| 2016-08-05 | 2196.92 |
| 2016-08-08 | 2173.31 |
| 2016-08-09 | 2180.64 |
| 2016-08-10 | 2169.88 |
| 2016-08-11 | 2184.64 |
| 2016-08-12 | 2179.06 |
| 2016-08-15 | 2172.25 |
| 2016-08-16 | 2150.50 |
| 2016-08-17 | 2154.98 |
| 2016-08-18 | 2153.80 |
| 2016-08-19 | 2152.17 |
| 2016-08-22 | 2145.61 |
| 2016-08-23 | 2144.57 |
| 2016-08-24 | 2114.71 |
| 2016-08-25 | 2107.53 |
| 2016-08-26 | 2115.18 |
| 2016-08-29 | 2123.39 |
| 2016-08-30 | 2108.13 |
| 2016-08-31 | 2105.22 |
| 2016-09-01 | 2100.71 |
| 2016-09-02 | 2097.61 |
| 2016-09-05 | . |
| 2016-09-06 | 2111.46 |
| 2016-09-07 | 2107.45 |
| 2016-09-08 | 2108.83 |
| 2016-09-09 | 2079.50 |
| 2016-09-12 | 2103.43 |
| 2016-09-13 | 2074.78 |
| 2016-09-14 | 2072.07 |
| 2016-09-15 | 2090.30 |
| 2016-09-16 | 2087.89 |
| 2016-09-19 | 2074.48 |
| 2016-09-20 | 2079.30 |
| 2016-09-21 | 2099.37 |
| 2016-09-22 | 2113.12 |
| 2016-09-23 | 2110.35 |
| 2016-09-26 | 2080.21 |
| 2016-09-27 | 2098.69 |
| 2016-09-28 | 2099.57 |
| 2016-09-29 | 2056.12 |
| 2016-09-30 | 2072.55 |
#2016-10-03|2081.25
#2016-10-04|2083.43
#2016-10-05|2092.58
#2016-10-06|2085.79
#2016-10-07|2089.65
#2016-10-10|2092.23
#2016-10-11|2049.43
#2016-10-12|2040.03
#2016-10-13|2043.59
#2016-10-14|2025.94
#2016-10-17|2019.88
#2016-10-18|2022.50
#2016-10-19|2012.82
#2016-10-20|2021.82
#2016-10-21|2000.74
#2016-10-24|1992.90
#2016-10-25|2003.44
#2016-10-26|1994.13
#2016-10-27|2011.17
#2016-10-28|1966.28
#2016-10-31|1954.21
#2016-11-01|1946.82
#2016-11-02|1930.28
#2016-11-03|1905.56
#2016-11-04|1920.87
#2016-11-07|1960.00
#2016-11-08|1961.19
#2016-11-09|2060.13
#2016-11-10|2084.94
#2016-11-11|2052.54
#2016-11-14|2031.50
#2016-11-15|2027.09
#2016-11-16|2011.91
#2016-11-17|2018.67
#2016-11-18|1996.50
#2016-11-21|1997.37
#2016-11-22|1968.42
#2016-11-23|1968.06
#2016-11-24| .
#2016-11-25|1981.68
#2016-11-28|1963.33
#2016-11-29|1972.21
#2016-11-30|1962.07
#2016-12-01|1939.15
#2016-12-02|1949.92
#2016-12-05|1949.27
#2016-12-06|1954.27
#2016-12-07|1936.12
#2016-12-08|1936.08
#2016-12-09|1968.84
#2016-12-12|1991.93
#2016-12-13|2008.48
#2016-12-14|2002.45
#2016-12-15|2017.97
#2016-12-16|2021.08
#2016-12-19|2018.35
#2016-12-20|2011.83
#2016-12-21|1998.71
#2016-12-22|2000.16
#2016-12-23|2013.86
#2016-12-26| .
#2016-12-27|2016.40
#2016-12-28|2004.16
#2016-12-29|2011.87
#2016-12-30|2010.83
#2017-01-02| .
#2017-01-03|2037.67
#2017-01-04|2043.69
#2017-01-05|2062.35
#2017-01-06|2059.57
#2017-01-09|2065.76
#2017-01-10|2061.16
#2017-01-11|2031.43
#2017-01-12|2032.75
#2017-01-13|2034.36
#2017-01-16| .
#2017-01-17|2023.81
#2017-01-18|2022.14
#2017-01-19|2006.02
#2017-01-20|1998.18
#2017-01-23|1989.57
#2017-01-24|1964.39
#2017-01-25|1975.50
#2017-01-26|1961.67
#2017-01-27|1977.52
#2017-01-30|1974.99
#2017-01-31|1999.22
#2017-02-01|2011.73
#2017-02-02|2029.92
#2017-02-03|2036.02
#2017-02-06|2043.34
#2017-02-07|2039.43
#2017-02-08|2046.21
#2017-02-09|2055.08
#2017-02-10|2059.48
#2017-02-13|2072.08
#2017-02-14|2091.51
#2017-02-15|2113.70
#2017-02-16|2112.64
#2017-02-17|2121.08
#2017-02-20| .
#2017-02-21|2127.95
#2017-02-22|2126.61
#2017-02-23|2152.39
#2017-02-24|2166.99
#2017-02-27|2165.35
#2017-02-28|2156.33
#2017-03-01|2179.95
#2017-03-02|2177.88
#2017-03-03|2182.43
#2017-03-06|2175.30
#2017-03-07|2162.93
#2017-03-08|2168.26
#2017-03-09|2186.35
#2017-03-10|2192.03
#2017-03-13|2182.92
#2017-03-14|2181.91
#2017-03-15|2209.14
#2017-03-16|2195.85
#2017-03-17|2184.22
#2017-03-20|2185.49
#2017-03-21|2172.27
#2017-03-22|2171.50
#2017-03-23|2165.82
#2017-03-24|2160.57
#2017-03-27|2168.19
#2017-03-28|2169.84
#2017-03-29|2166.59
#2017-03-30|2159.70
#2017-03-31|2151.48
#2017-04-03|2151.25
#2017-04-04|2154.80
#2017-04-05|2148.22
#2017-04-06|2147.83
#2017-04-07|2149.63
#2017-04-10|2142.07
#2017-04-11|2138.34
#2017-04-12|2145.99
#2017-04-13|2136.59
#2017-04-14| .
#2017-04-17|2138.71
#2017-04-18|2109.84
#2017-04-19|2108.66
#2017-04-20|2118.28
#2017-04-21|2110.84
#2017-04-24|2127.39
#2017-04-25|2129.02
#2017-04-26|2134.38
#2017-04-27|2147.14
#2017-04-28|2147.13
#2017-05-01|2147.55
#2017-05-02|2150.02
#2017-05-03|2144.58
#2017-05-04|2158.45
#2017-05-05|2158.25
#2017-05-08|2148.26
#2017-05-09|2144.50
#2017-05-10|2138.18
#2017-05-11|2139.89
#2017-05-12|2139.08
#2017-05-15|2157.11
#2017-05-16|2150.24
#2017-05-17|2125.90
#2017-05-18|2128.28
#2017-05-19|2131.37
#2017-05-22|2131.52
#2017-05-23|2141.32
#2017-05-24|2142.95
#2017-05-25|2153.34
#2017-05-26|2148.18
#2017-05-29| .
#2017-05-30|2148.26
#2017-05-31|2166.88
#2017-06-01|2180.12
#2017-06-02|2189.60
#2017-06-05|2178.12
#2017-06-06|2172.93
#2017-06-07|2175.97
#2017-06-08|2171.38
#2017-06-09|2203.80
#2017-06-12|2202.70
#2017-06-13|2199.20
#2017-06-14|2210.88
#2017-06-15|2215.00
#2017-06-16|2224.36
#2017-06-19|2237.48
#2017-06-20|2248.06
#2017-06-21|2264.93
#2017-06-22|2291.99
#2017-06-23|2290.17
#2017-06-26|2289.92
#2017-06-27|2269.14
#2017-06-28|2263.51
#2017-06-29|2248.66
#2017-06-30|2243.25
#2017-07-03|2252.92
#2017-07-04| .
#2017-07-05|2255.70
#2017-07-06|2226.22
#2017-07-07|2233.58
#2017-07-10|2226.75
#2017-07-11|2218.59
#2017-07-12|2233.56
#2017-07-13|2233.63
#2017-07-14|2247.09
#2017-07-17|2237.21
#2017-07-18|2245.03
#2017-07-19|2258.64
#2017-07-20|2279.49
#2017-07-21|2274.49
#2017-07-24|2260.42
#2017-07-25|2243.75
#2017-07-26|2234.29
#2017-07-27|2235.44
#2017-07-28|2242.40
#2017-07-31|2247.29
#2017-08-01|2242.97
#2017-08-02|2233.12
#2017-08-03|2244.15
#2017-08-04|2239.03
#2017-08-07|2231.94
#2017-08-08|2224.22
#2017-08-09|2235.03
#2017-08-10|2221.23
#2017-08-11|2221.47
#2017-08-14|2230.13
#2017-08-15|2228.52
#2017-08-16|2233.16
#2017-08-17|2205.66
#2017-08-18|2194.65
#2017-08-21|2205.32
#2017-08-22|2229.19
#2017-08-23|2217.26
#2017-08-24|2224.02
#2017-08-25|2224.26
#2017-08-28|2235.15
#2017-08-29|2237.53
#2017-08-30|2236.71
#2017-08-31|2268.21
#2017-09-01|2258.28
#2017-09-04| .
#2017-09-05|2245.86
#2017-09-06|2260.92
#2017-09-07|2298.43
#2017-09-08|2309.59
#2017-09-11|2334.03
#2017-09-12|2346.60
#2017-09-13|2339.05
#2017-09-14|2360.24
#2017-09-15|2348.06
#2017-09-18|2350.71
#2017-09-19|2343.64
#2017-09-20|2342.32
#2017-09-21|2329.12
#2017-09-22|2330.81
#2017-09-25|2327.75
#2017-09-26|2316.26
#2017-09-27|2307.91
#2017-09-28|2319.82
#2017-09-29|2325.67
#2017-10-02|2352.11
#2017-10-03|2353.41
#2017-10-04|2365.30
#2017-10-05|2369.81
#2017-10-06|2372.22
#2017-10-09|2368.41
#2017-10-10|2382.30
#2017-10-11|2392.56
#2017-10-12|2392.52
#2017-10-13|2387.53
#2017-10-16|2372.59
#2017-10-17|2404.01
#2017-10-18|2403.44
#2017-10-19|2424.04
#2017-10-20|2429.14
#2017-10-23|2424.62
#2017-10-24|2395.55
#2017-10-25|2393.68
#2017-10-26|2364.15
#2017-10-27|2347.21
#2017-10-30|2309.12
#2017-10-31|2303.53
#2017-11-01|2324.24
#2017-11-02|2319.51
#2017-11-03|2333.51
#2017-11-06|2328.06
#2017-11-07|2328.93
#2017-11-08|2352.40
#2017-11-09|2345.25
#2017-11-10|2328.82
#2017-11-13|2330.31
#2017-11-14|2327.62
#2017-11-15|2320.72
#2017-11-16|2334.18
#2017-11-17|2323.47
#2017-11-20|2312.03
#2017-11-21|2325.25
#2017-11-22|2320.07
#2017-11-23| .
#2017-11-24|2326.91
#2017-11-27|2333.73
#2017-11-28|2352.09
#2017-11-29|2360.39
#2017-11-30|2362.95
#2017-12-01|2367.83
#2017-12-04|2349.00
#2017-12-05|2343.63
#2017-12-06|2337.05
#2017-12-07|2335.47
#2017-12-08|2355.50
#2017-12-11|2375.78
#2017-12-12|2393.46
#2017-12-13|2396.75
#2017-12-14|2376.35
#2017-12-15|2397.40
#2017-12-18|2398.42
#2017-12-19|2394.25
#2017-12-20|2379.34
#2017-12-21|2382.10
#2017-12-22|2371.45
#2017-12-25| .
#2017-12-26|2372.01
#2017-12-27|2380.25
#2017-12-28|2380.54
#2017-12-29|2365.85
#2018-01-01| .
#2018-01-02|2380.66
#2018-01-03|2395.55
#2018-01-04|2404.29
#2018-01-05|2419.23
#2018-01-08|2408.03
#2018-01-09|2425.04
#2018-01-10|2424.40
#2018-01-11|2438.82
#2018-01-12|2453.63
#2018-01-15| .
#2018-01-16|2471.30
#2018-01-17|2492.45
#2018-01-18|2484.66
#2018-01-19|2492.31
#2018-01-22|2510.27
#2018-01-23|2473.66
#2018-01-24|2481.79
#2018-01-25|2511.02
#2018-01-26|2585.93
#2018-01-29|2573.65
#2018-01-30|2520.57
#2018-01-31|2455.94
#2018-02-01|2481.79
#2018-02-02|2450.84
#2018-02-05|2334.00
#2018-02-06|2350.96
#2018-02-07|2357.79
#2018-02-08|2279.03
#2018-02-09|2315.37
#2018-02-12|2333.25
#2018-02-13|2332.45
#2018-02-14|2352.35
#2018-02-15|2395.66
#2018-02-16|2427.75
#2018-02-19| .
#2018-02-20|2391.93
#2018-02-21|2378.17
#2018-02-22|2375.01
#2018-02-23|2410.82
#2018-02-26|2447.00
#2018-02-27|2416.08
#2018-02-28|2379.06
#2018-03-01|2339.29
#2018-03-02|2360.62
#2018-03-05|2378.90
#2018-03-06|2363.95
#2018-03-07|2374.66
#2018-03-08|2410.57
#2018-03-09|2445.18
#2018-03-12|2434.48
#2018-03-13|2447.61
#2018-03-14|2428.93
#2018-03-15|2424.79
#2018-03-16|2436.82
#2018-03-19|2393.08
#2018-03-20|2400.33
#2018-03-21|2397.92
#2018-03-22|2313.40
#2018-03-23|2266.49
#2018-03-26|2297.80
#2018-03-27|2278.34
#2018-03-28|2298.33
#2018-03-29|2311.23
#2018-03-30| .
#2018-04-02|2254.20
#2018-04-03|2294.41
#2018-04-04|2323.61
#2018-04-05|2318.41
#2018-04-06|2266.35
#2018-04-09|2295.78
#2018-04-10|2327.71
#2018-04-11|2314.07
#2018-04-12|2325.41
#2018-04-13|2324.82
#2018-04-16|2333.93
#2018-04-17|2329.27
#2018-04-18|2314.93
#2018-04-19|2304.39
#2018-04-20|2295.76
#2018-04-23|2308.13
#2018-04-24|2299.13
#2018-04-25|2298.78
#2018-04-26|2329.16
#2018-04-27|2338.02
#2018-04-30|2301.06
#2018-05-01|2294.60
#2018-05-02|2254.97
#2018-05-03|2248.24
#2018-05-04|2260.90
#2018-05-07|2257.47
#2018-05-08|2242.08
#2018-05-09|2266.69
#2018-05-10|2294.65
#2018-05-11|2331.14
#2018-05-14|2337.04
#2018-05-15|2316.65
#2018-05-16|2323.89
#2018-05-17|2321.58
#2018-05-18|2327.48
#2018-05-21|2321.99
#2018-05-22|2314.44
#2018-05-23|2325.97
#2018-05-24|2313.60
#2018-05-25|2304.21
#2018-05-28| .
#2018-05-29|2277.69
#2018-05-30|2315.30
#2018-05-31|2292.26
#2018-06-01|2315.65
#2018-06-04|2326.11
#2018-06-05|2323.24
#2018-06-06|2343.28
#2018-06-07|2348.94
#2018-06-08|2368.28
#2018-06-11|2354.21
#2018-06-12|2350.87
#2018-06-13|2347.88
#2018-06-14|2349.40
#2018-06-15|2361.61
#2018-06-18|2337.76
#2018-06-19|2343.26
#2018-06-20|2346.78
#2018-06-21|2329.90
#2018-06-22|2338.81
#2018-06-25|2324.95
#2018-06-26|2317.77
#2018-06-27|2299.66
#2018-06-28|2315.57
#2018-06-29|2311.88
#2018-07-02|2315.43
#2018-07-03|2326.66
#2018-07-04| .
#2018-07-05|2357.55
#2018-07-06|2381.86
#2018-07-09|2387.39
#2018-07-10|2401.98
#2018-07-11|2375.69
#2018-07-12|2402.74
#2018-07-13|2401.18
#2018-07-16|2381.57
#2018-07-17|2411.04
#2018-07-18|2411.04
#2018-07-19|2376.95
#2018-07-20|2369.77
#2018-07-23|2371.70
#2018-07-24|2421.07
#2018-07-25|2443.98
#2018-07-26|2449.72
#2018-07-27|2446.28
#2018-07-30|2472.50
#2018-07-31|2501.22
#2018-08-01|2507.60
#2018-08-02|2501.39
#2018-08-03|2528.89
#2018-08-06|2540.21
#2018-08-07|2527.57
#2018-08-08|2537.25
#2018-08-09|2525.49
#2018-08-10|2521.00
#2018-08-13|2521.68
#2018-08-14|2517.29
#2018-08-15|2536.71
#2018-08-16|2567.32
#2018-08-17|2592.47
#2018-08-20|2613.20
#2018-08-21|2597.00
#2018-08-22|2591.70
#2018-08-23|2590.98
#2018-08-24|2601.48
#2018-08-27|2593.05
#2018-08-28|2586.59
#2018-08-29|2597.37
#2018-08-30|2593.62
#2018-08-31|2591.11
#2018-09-03| .
#2018-09-04|2574.76
#2018-09-05|2597.22
#2018-09-06|2599.14
#2018-09-07|2612.89
#2018-09-10|2606.34
#2018-09-11|2607.88
#2018-09-12|2620.56
#2018-09-13|2649.61
#2018-09-14|2639.76
#2018-09-17|2640.05
#2018-09-18|2648.78
#2018-09-19|2636.90
#2018-09-20|2667.29
#2018-09-21|2677.94
#2018-09-24|2667.29
#2018-09-25|2660.02
#2018-09-26|2659.96
#2018-09-27|2667.65
#2018-09-28|2674.07
#2018-10-01|2692.37
#2018-10-02|2698.15
#2018-10-03|2696.13
#2018-10-04|2693.33
#2018-10-05|2696.94
#2018-10-08|2706.88
#2018-10-09|2714.28
#2018-10-10|2657.35
#2018-10-11|2572.60
#2018-10-12|2603.06
#2018-10-15|2589.94
#2018-10-16|2642.91
#2018-10-17|2677.03
#2018-10-18|2647.19
#2018-10-19|2636.27
#2018-10-22|2616.35
#2018-10-23|2604.39
#2018-10-24|2533.32
#2018-10-25|2561.40
#2018-10-26|2540.04
#2018-10-29|2555.94
#2018-10-30|2573.03
#2018-10-31|2567.81
#2018-11-01|2599.68
#2018-11-02|2575.38
#2018-11-05|2614.28
#2018-11-06|2611.26
#2018-11-07|2677.94
#2018-11-08|2683.18
#2018-11-09|2690.94
#2018-11-12|2681.89
#2018-11-13|2659.16
#2018-11-14|2637.22
#2018-11-15|2662.64
#2018-11-16|2692.35
#2018-11-19|2698.17
#2018-11-20|2661.98
#2018-11-21|2622.49
#2018-11-22| .
#2018-11-23|2621.23
#2018-11-26|2628.59
#2018-11-27|2655.94
#2018-11-28|2709.57
#2018-11-29|2723.30
#2018-11-30|2768.08
#2018-12-03|2760.58
#2018-12-04|2713.30
#2018-12-05| .
#2018-12-06|2713.52
#2018-12-07|2666.38
#2018-12-10|2679.28
#2018-12-11|2682.92
#2018-12-12|2701.82
#2018-12-13|2712.07
#2018-12-14|2592.01
#2018-12-17|2539.54
#2018-12-18|2528.58
#2018-12-19|2494.90
#2018-12-20|2496.92
#2018-12-21|2483.02
#2018-12-24|2412.71
#2018-12-25| .
#2018-12-26|2510.96
#2018-12-27|2539.50
#2018-12-28|2548.94
#2018-12-31|2585.60
#2019-01-01| .
#2019-01-02|2553.69
#2019-01-03|2471.54
#2019-01-04|2538.55
#2019-01-07|2546.86
#2019-01-08|2569.29
#2019-01-09|2553.05
#2019-01-10|2541.24
#2019-01-11|2554.78
#2019-01-14|2519.22
#2019-01-15|2556.10
#2019-01-16|2537.20
#2019-01-17|2567.98
#2019-01-18|2587.17
#2019-01-21| .
#2019-01-22|2569.30
#2019-01-23|2564.87
#2019-01-24|2515.39
#2019-01-25|2506.89
#2019-01-28|2477.42
#2019-01-29|2495.73
#2019-01-30|2528.94
#2019-01-31|2568.85
#2019-02-01|2593.22
#2019-02-04|2576.70
#2019-02-05|2578.29
#2019-02-06|2582.49
#2019-02-07|2553.97
#2019-02-08|2573.34
#2019-02-11|2560.67
#2019-02-12|2594.53
#2019-02-13|2602.16
#2019-02-14|2608.48
#2019-02-15|2641.78
#2019-02-18| .
#2019-02-19|2633.33
#2019-02-20|2635.02
#2019-02-21|2619.42
#2019-02-22|2652.38
#2019-02-25|2654.07
#2019-02-26|2653.98
#2019-02-27|2649.33
#2019-02-28|2667.39
#2019-03-01|2697.78
#2019-03-04|2688.78
#2019-03-05|2691.23
#2019-03-06|2662.98
#2019-03-07|2646.21
#2019-03-08|2635.44
#2019-03-11|2651.82
#2019-03-12|2662.90
#2019-03-13|2677.18
#2019-03-14|2660.18
#2019-03-15|2675.28
#2019-03-18|2669.57
#2019-03-19|2693.83
#2019-03-20|2686.89
#2019-03-21|2701.30
#2019-03-22|2667.56
#2019-03-25|2664.93
#2019-03-26|2696.97
#2019-03-27|2680.26
#2019-03-28|2688.68
#2019-03-29|2703.78
#2019-04-01|2702.72
#2019-04-02|2699.26
#2019-04-03|2690.52
#2019-04-04|2670.90
#2019-04-05|2679.53
#2019-04-08|2681.30
#2019-04-09|2665.72
#2019-04-10|2664.93
#2019-04-11|2643.89
#2019-04-12|2633.55
#2019-04-15|2638.42
#2019-04-16|2613.07
#2019-04-17|2555.67
#2019-04-18|2542.56
#2019-04-19| .
#2019-04-22|2544.92
#2019-04-23|2580.06
#2019-04-24|2575.27
#2019-04-25|2600.39
#2019-04-26|2620.47
#2019-04-29|2614.66
#2019-04-30|2640.98
#2019-05-01|2643.45
#2019-05-02|2648.79
#2019-05-03|2664.11
#2019-05-06|2666.34
#2019-05-07|2609.18
#2019-05-08|2612.29
#2019-05-09|2606.94
#2019-05-10|2606.91
#2019-05-13|2571.37
#2019-05-14|2579.54
#2019-05-15|2592.55
#2019-05-16|2621.88
#2019-05-17|2614.22
#2019-05-20|2613.97
#2019-05-21|2624.93
#2019-05-22|2646.47
#2019-05-23|2642.42
#2019-05-24|2639.87
#2019-05-27| .
#2019-05-28|2606.55
#2019-05-29|2562.72
#2019-05-30|2572.02
#2019-05-31|2553.02
#2019-06-03|2568.17
#2019-06-04|2607.89
#2019-06-05|2619.47
#2019-06-06|2635.56
#2019-06-07|2662.26
#2019-06-10|2656.28
#2019-06-11|2658.51
#2019-06-12|2688.56
#2019-06-13|2666.77
#2019-06-14|2663.64
#2019-06-17|2668.94
#2019-06-18|2691.78
#2019-06-19|2713.19
#2019-06-20|2725.53
#2019-06-21|2728.11
#2019-06-24|2725.45
#2019-06-25|2716.06
#2019-06-26|2679.21
#2019-06-27|2690.05
#2019-06-28|2692.18
#2019-07-01|2711.99
#2019-07-02|2734.04
#2019-07-03|2760.72
#2019-07-04| .
#2019-07-05|2727.42
#2019-07-08|2703.81
#2019-07-09|2715.59
#2019-07-10|2726.68
#2019-07-11|2677.18
#2019-07-12|2623.51
#2019-07-15|2635.41
#2019-07-16|2622.17
#2019-07-17|2619.28
#2019-07-18|2637.27
#2019-07-19|2613.40
#2019-07-22|2605.00
#2019-07-23|2616.92
#2019-07-24|2617.78
#2019-07-25|2621.95
#2019-07-26|2626.92
#2019-07-29|2631.40
#2019-07-30|2599.21
#2019-07-31|2581.05
#2019-08-01|2581.74
#2019-08-02|2590.59
#2019-08-05|2545.37
#2019-08-06|2569.41
#2019-08-07|2560.96
#2019-08-08|2593.33
#2019-08-09|2598.75
#2019-08-12|2570.73
#2019-08-13|2596.88
#2019-08-14|2523.63
#2019-08-15|2527.22
#2019-08-16|2556.98
#2019-08-19|2589.36
#2019-08-20|2565.15
#2019-08-21|2587.47
#2019-08-22|2585.07
#2019-08-23|2523.56
#2019-08-26|2556.47
#2019-08-27|2554.23
#2019-08-28|2568.23
#2019-08-29|2575.07
#2019-08-30|2577.73
#2019-09-02| .
#2019-09-03|2583.82
#2019-09-04|2583.29
#2019-09-05|2600.13
#2019-09-06|2604.50
#2019-09-09|2570.62
#2019-09-10|2582.36
#2019-09-11|2608.76
#2019-09-12|2612.96
#2019-09-13|2602.04
#2019-09-16|2586.51
#2019-09-17|2594.34
#2019-09-18|2602.30
#2019-09-19|2610.78
#2019-09-20|2636.37
#2019-09-23|2622.87
#2019-09-24|2609.15
#2019-09-25|2597.27
#2019-09-26|2595.81
#2019-09-27|2593.71
#2019-09-30|2611.80
#2019-10-01|2591.36
#2019-10-02|2555.90
#2019-10-03|2581.30
#2019-10-04|2626.59
#2019-10-07|2613.68
#2019-10-08|2580.76
#2019-10-09|2580.18
#2019-10-10|2584.50
#2019-10-11|2609.42
#2019-10-14|2608.13
#2019-10-15|2640.71
#2019-10-16|2643.98
#2019-10-17|2656.59
#2019-10-18|2623.00
#2019-10-21|2619.34
#2019-10-22|2610.50
#2019-10-23|2623.95
#2019-10-24|2602.98
#2019-10-25|2618.61
#2019-10-28|2645.75
#2019-10-29|2674.32
#2019-10-30|2715.64
#2019-10-31|2714.56
#2019-11-01|2698.87
#2019-11-04|2685.59
#2019-11-05|2663.13
#2019-11-06|2680.71
#2019-11-07|2677.81
#2019-11-08|2702.43
#2019-11-11|2693.53
#2019-11-12|2701.28
#2019-11-13|2700.94
#2019-11-14|2696.83
#2019-11-15|2743.41
#2019-11-18|2732.28
#2019-11-19|2740.08
#2019-11-20|2733.54
#2019-11-21|2744.70
#2019-11-22|2760.15
#2019-11-25|2774.55
#2019-11-26|2783.26
#2019-11-27|2797.57
#2019-11-28|2797.57
#2019-11-29|2787.19
#2019-12-02|2777.37
#2019-12-03|2774.98
#2019-12-04|2806.89
#2019-12-05|2809.98
#2019-12-06|2823.01
#2019-12-09|2820.98
#2019-12-10|2829.79
#2019-12-11|2835.69
#2019-12-12|2862.37
#2019-12-13|2857.95
#2019-12-16|2878.28
#2019-12-17|2894.22
#2019-12-18|2896.41
#2019-12-19|2913.85
#2019-12-20|2938.19
#2019-12-23|2943.43
#2019-12-24|2937.63
#2019-12-25| .
#2019-12-26|2940.40
#2019-12-27|2940.37
#2019-12-30|2923.33
#2019-12-31|2931.51
#2020-01-01| .
#2020-01-02|2941.69
#2020-01-03|2916.26
#2020-01-06|2921.16
#2020-01-07|2913.02
#2020-01-08|2918.20
#2020-01-09|2937.11
#2020-01-10|2939.21
#2020-01-13|2945.12
#2020-01-14|2969.96
#2020-01-15|3000.23
#2020-01-16|3010.08
#2020-01-17|3009.26
#2020-01-20| .
#2020-01-21|3012.03
#2020-01-22|3009.66
#2020-01-23|2995.57
#2020-01-24|2948.63
#2020-01-27|2950.47
#2020-01-28|2939.97
#2020-01-29|2940.61
#2020-01-30|2931.93
#2020-01-31|2896.88
#2020-02-03|2926.71
#2020-02-04|2963.06
#2020-02-05|2991.50
#2020-02-06|2999.87
#2020-02-07|2989.99
#2020-02-10|3003.94
#2020-02-11|3012.17
#2020-02-12|2994.76
#2020-02-13|2961.87
#2020-02-14|2959.65
#2020-02-17| .
#2020-02-18|2944.67
#2020-02-19|2942.45
#2020-02-20|2934.85
#2020-02-21|2939.94
#2020-02-24|2870.70
#2020-02-25|2808.80
#2020-02-26|2806.40
#2020-02-27|2726.92
#2020-02-28|2670.03
#2020-03-02|2791.73
#2020-03-03|2721.27
#2020-03-04|2870.52
#2020-03-05|2826.12
#2020-03-06|2821.96
#2020-03-09|2702.67
#2020-03-10|2792.89
#2020-03-11|2667.27
#2020-03-12|2498.88
#2020-03-13|2678.97
#2020-03-16|2459.90
#2020-03-17|2618.39
#2020-03-18|2569.60
#2020-03-19|2453.32
#2020-03-20|2347.66
#2020-03-23|2212.06
#2020-03-24|2348.33
#2020-03-25|2353.37
#2020-03-26|2524.49
#2020-03-27|2472.84
#2020-03-30|2621.39
#2020-03-31|2617.84
#2020-04-01|2548.18
#2020-04-02|2633.23
#2020-04-03|2634.46
#2020-04-06|2742.38
#2020-04-07|2701.17
#2020-04-08|2796.01
#2020-04-09|2808.98
#2020-04-10|2808.98
#2020-04-13|2779.61
#2020-04-14|2884.42
#2020-04-15|2883.47
#2020-04-16|2927.64
#2020-04-17|2972.17
#2020-04-20|2968.66
#2020-04-21|2886.16
#2020-04-22|2938.05
#2020-04-23|2962.08
#2020-04-24|2987.08
#2020-04-27|3014.94
#2020-04-28|2947.30
#2020-04-29|2943.83
#2020-04-30|2930.60
#2020-05-01|2891.05
#2020-05-04|2882.24
#2020-05-05|2943.75
#2020-05-06|2916.32
#2020-05-07|2889.80
#2020-05-08|2904.19
#2020-05-11|2963.00
#2020-05-12|2937.38
#2020-05-13|2924.95
#2020-05-14|2957.56
#2020-05-15|2970.56
#2020-05-18|2978.66
#2020-05-19|2942.75
#2020-05-20|2926.54
#2020-05-21|2914.80
#2020-05-22|2905.17
#2020-05-25|2905.17
#2020-05-26|2891.91
#2020-05-27|2898.56
#2020-05-28|2939.95
#2020-05-29|2980.94
#2020-06-01|2923.44
#2020-06-02|2951.38
#2020-06-03|2952.44
#2020-06-04|2930.95
#2020-06-05|2945.80
#2020-06-08|2966.52
#2020-06-09|2945.25
#2020-06-10|2957.44
#2020-06-11|2799.40
#2020-06-12|2812.72
#2020-06-15|2785.97
#2020-06-16|2880.13
#2020-06-17|2872.03
#2020-06-18|2861.50
#2020-06-19|2877.98
#2020-06-22|2872.36
#2020-06-23|2873.54
#2020-06-24|2811.82
#2020-06-25|2842.81
#2020-06-26|2810.36
#2020-06-29|2831.80
#2020-06-30|2873.43
#2020-07-01|2892.84
#2020-07-02|2911.19
#2020-07-03| .
#2020-07-06|2940.09
#2020-07-07|2927.95
#2020-07-08|2924.54
#2020-07-09|2897.33
#2020-07-10|2886.78
#2020-07-13|2925.45
#2020-07-14|2964.09
#2020-07-15|3001.34
#2020-07-16|3002.09
#2020-07-17|3033.90
#2020-07-20|3030.34
#2020-07-21|3020.16
#2020-07-22|3050.30
#2020-07-23|3039.45
#2020-07-24|2995.98
#2020-07-27|3008.20
#2020-07-28|3033.88
#2020-07-29|3043.02
#2020-07-30|3017.66
#2020-07-31|3004.13
#2020-08-03|3037.43
#2020-08-04|3031.30
#2020-08-05|3044.90
#2020-08-06|3037.49
#2020-08-07|3040.42
#2020-08-10|3033.41
#2020-08-11|3018.63
#2020-08-12|3072.12
#2020-08-13|3058.36
#2020-08-14|3053.65
#2020-08-17|3078.74
#2020-08-18|3084.55
#2020-08-19|3084.39
#2020-08-20|3089.54
#2020-08-21|3095.72
#2020-08-24|3093.02
#2020-08-25|3094.82
#2020-08-26|3093.60
#2020-08-27|3124.46
#2020-08-28|3122.41
#2020-08-31|3120.48
#2020-09-01|3066.68
#2020-09-02|3122.09
#2020-09-03|3047.04
#2020-09-04|3036.57
#2020-09-07| .
#2020-09-08|2991.62
#2020-09-09|3043.09
#2020-09-10|2987.31
#2020-09-11|3010.59
#2020-09-14|3037.35
#2020-09-15|3046.76
#2020-09-16|3042.16
#2020-09-17|3040.76
#2020-09-18|3055.70
#2020-09-21|2997.52
#2020-09-22|2991.89
#2020-09-23|2972.96
#2020-09-24|2955.32
#2020-09-25|2984.73
#2020-09-28|3000.86
#2020-09-29|2993.66
#2020-09-30|3037.01
#2020-10-01|3010.84
#2020-10-02|2980.53
#2020-10-05|3020.59
#2020-10-06|2965.80
#2020-10-07|3008.81
#2020-10-08|3042.01
#2020-10-09|3065.20
#2020-10-12|3079.18
#2020-10-13|3041.43
#2020-10-14|3026.79
#2020-10-15|2979.29
#2020-10-16|3014.71
#2020-10-19|2964.09
#2020-10-20|2959.97
#2020-10-21|2932.52
#2020-10-22|2969.41
#2020-10-23|2975.22
#2020-10-26|2954.09
#2020-10-27|2920.05
#2020-10-28|2840.06
#2020-10-29|2831.12
#2020-10-30|2840.70
#2020-11-02|2892.15
#2020-11-03|2908.42
#2020-11-04|3030.40
#2020-11-05|3016.74
#2020-11-06|3022.80
#2020-11-09|3059.34
#2020-11-10|3092.08
#2020-11-11|3085.44
#2020-11-12|3062.15
#2020-11-13|3104.47
#2020-11-16|3095.21
#2020-11-17|3098.41
#2020-11-18|3055.56
#2020-11-19|3066.75
#2020-11-20|3072.89
#2020-11-23|3057.06
#2020-11-24|3062.63
#2020-11-25|3053.85
#2020-11-26|3053.85
#2020-11-27|3079.73
#2020-11-30|3092.01
#2020-12-01|3123.54
#2020-12-02|3139.27
#2020-12-03|3126.08
#2020-12-04|3160.07
#2020-12-07|3148.61
#2020-12-08|3188.10
#2020-12-09|3200.33
#2020-12-10|3190.53
#2020-12-11|3188.09
#2020-12-14|3127.17
#2020-12-15|3157.57
#2020-12-16|3153.36
#2020-12-17|3187.29
#2020-12-18|3187.76
#2020-12-21|3156.43
#2020-12-22|3139.29
#2020-12-23|3138.39
#2020-12-24|3146.32
#2020-12-25|3146.32
#2020-12-28|3144.62
#2020-12-29|3163.85
#2020-12-30|3172.23
#2020-12-31|3205.94
#2021-01-01|3205.94
#2021-01-04|3181.17
#2021-01-05|3205.67
#2021-01-06|3216.44
#2021-01-07|3246.37
#2021-01-08|3249.50
#2021-01-11|3304.06
#2021-01-12|3264.19
#2021-01-13|3278.00
#2021-01-14|3291.96
#2021-01-15|3307.10
#2021-01-18|3307.10
#2021-01-19|3354.18
#2021-01-20|3356.22
#2021-01-21|3334.88
#2021-01-22|3348.24
#2021-01-25|3386.35
#2021-01-26|3391.32
#2021-01-27|3298.44
#2021-01-28|3342.74
#2021-01-29|3305.51
#2021-02-01|3297.57
#2021-02-02|3270.80
#2021-02-03|3263.48
#2021-02-04|3281.18
#2021-02-05|3312.22
#2021-02-08|3307.69
#2021-02-09|3303.12
#2021-02-10|3305.59
#2021-02-11|3303.18
#2021-02-12|3327.97
#2021-02-15|3327.97
#2021-02-16|3303.13
#2021-02-17|3328.90
#2021-02-18|3307.82
#2021-02-19|3264.27
#2021-02-22|3271.40
#2021-02-23|3251.14
#2021-02-24|3286.09
#2021-02-25|3270.37
#2021-02-26|3225.20
#2021-03-01|3249.84
#2021-03-02|3242.93
#2021-03-03|3208.58
#2021-03-04|3157.38
#2021-03-05|3208.54
#2021-03-08|3212.17
#2021-03-09|3224.06
#2021-03-10|3241.39
#2021-03-11|3241.17
#2021-03-12|3250.34
#2021-03-15|3259.16
#2021-03-16|3278.36
#2021-03-17|3252.67
#2021-03-18|3238.38
#2021-03-19|3246.47
#2021-03-22|3277.96
#2021-03-23|3243.76
#2021-03-24|3229.27
#2021-03-25|3240.13
#2021-03-26|3299.51
#2021-03-29|3321.45
#2021-03-30|3291.15
#2021-03-31|3298.14
#2021-04-01|3289.10
#2021-04-02|3289.10
#2021-04-05|3288.35
#2021-04-06|3267.16
#2021-04-07|3265.75
#2021-04-08|3261.91
#2021-04-09|3280.60
#2021-04-12|3286.22
#2021-04-13|3291.56
#2021-04-14|3288.79
#2021-04-15|3320.93
#2021-04-16|3361.29
#2021-04-19|3368.62
#2021-04-20|3384.25
#2021-04-21|3412.97
#2021-04-22|3381.42
#2021-04-23|3390.67
#2021-04-26|3377.35
#2021-04-27|3355.07
#2021-04-28|3351.36
#2021-04-29|3330.01
#2021-04-30|3324.68
#2021-05-03|3380.12
#2021-05-04|3384.19
#2021-05-05|3409.51
#2021-05-06|3403.20
#2021-05-07|3420.62
#2021-05-10|3434.24
#2021-05-11|3408.90
#2021-05-12|3402.32
#2021-05-13|3439.79
#2021-05-14|3446.15
#2021-05-17|3452.53
#2021-05-18|3448.67
#2021-05-19|3438.94
#2021-05-20|3477.09
#2021-05-21|3464.43
#2021-05-24|3463.69
#2021-05-25|3439.71
#2021-05-26|3422.64
#2021-05-27|3395.21
#2021-05-28|3407.74
#2021-05-31|3407.74
#2021-06-01|3335.20
#2021-06-02|3345.33
#2021-06-03|3371.48
#2021-06-04|3377.49
#2021-06-07|3400.38
#2021-06-08|3373.71
#2021-06-09|3433.35
#2021-06-10|3500.56
#2021-06-11|3455.70
#2021-06-14|3457.02
#2021-06-15|3448.11
#2021-06-16|3436.05
#2021-06-17|3451.48
#2021-06-18|3405.08
#2021-06-21|3441.07
#2021-06-22|3431.70
#2021-06-23|3404.12
#2021-06-24|3446.93
#2021-06-25|3455.50
#2021-06-28|3460.74
#2021-06-29|3466.76
#2021-06-30|3474.04
#2021-07-01|3504.18
#2021-07-02|3537.85
#2021-07-05|3537.85
#2021-07-06|3529.52
#2021-07-07|3550.62
#2021-07-08|3538.85
#2021-07-09|3550.68
#2021-07-12|3552.97
#2021-07-13|3549.88
#2021-07-14|3560.50
#2021-07-15|3541.07
#2021-07-16|3548.26
#2021-07-19|3527.03
#2021-07-20|3550.77
#2021-07-21|3564.15
#2021-07-22|3580.78
#2021-07-23|3623.54
#2021-07-26|3608.83
#2021-07-27|3623.66
#2021-07-28|3657.14
#2021-07-29|3646.11
#2021-07-30|3627.87
#2021-08-02|3638.17
#2021-08-03|3699.89
#2021-08-04|3687.05
#2021-08-05|3688.49
#2021-08-06|3677.10
#2021-08-09|3692.35
#2021-08-10|3718.26
#2021-08-11|3679.45
#2021-08-12|3717.10
#2021-08-13|3747.24
#2021-08-16|3793.24
#2021-08-17|3841.08
#2021-08-18|3780.83
#2021-08-19|3801.05
#2021-08-20|3817.87
#2021-08-23|3821.39
#2021-08-24|3780.29
#2021-08-25|3759.28
#2021-08-26|3744.68
#2021-08-27|3724.24
#2021-08-30|3748.09
#2021-08-31|3733.31
#2021-09-01|3704.97
#2021-09-02|3738.65
#2021-09-03|3736.59
#2021-09-06|3736.59
#2021-09-07|3690.69
#2021-09-08|3690.94
#2021-09-09|3609.82
#2021-09-10|3595.93
#2021-09-13|3568.59
#2021-09-14|3547.10
#2021-09-15|3563.98
#2021-09-16|3547.37
#2021-09-17|3530.18
#2021-09-20|3517.50
#2021-09-21|3524.87
#2021-09-22|3514.92
#2021-09-23|3544.86
#2021-09-24|3534.32
#2021-09-27|3504.79
#2021-09-28|3477.91
#2021-09-29|3530.94
#2021-09-30|3500.28
#2021-10-01|3530.33
#2021-10-04|3506.76
#2021-10-05|3517.02
#2021-10-06|3501.81
#2021-10-07|3539.79
#2021-10-08|3520.05
#2021-10-11|3503.05
#2021-10-12|3470.55
#2021-10-13|3480.84
#2021-10-14|3500.61
#2021-10-15|3513.26
#2021-10-18|3480.01
#2021-10-19|3539.69
#2021-10-20|3567.81
#2021-10-21|3566.55
#2021-10-22|3574.35
#2021-10-25|3582.96
#2021-10-26|3611.46
#2021-10-27|3573.50
#2021-10-28|3617.49
#2021-10-29|3657.56
#2021-11-01|3651.79
#2021-11-02|3710.95
#2021-11-03|3732.44
#2021-11-04|3736.89
#2021-11-05|3726.01
#2021-11-08|3710.90
#2021-11-09|3699.68
#2021-11-10|3739.93
#2021-11-11|3738.60
#2021-11-12|3745.65
#2021-11-15|3730.51
#2021-11-16|3724.56
#2021-11-17|3748.25
#2021-11-18|3749.64
#2021-11-19|3727.28
#2021-11-22|3711.55
#2021-11-23|3740.79
#2021-11-24|3727.85
#2021-11-25|3727.85
#2021-11-26|3722.02
#2021-11-29|3677.55
#2021-11-30|3637.58
#2021-12-01|3674.97
#2021-12-02|3656.47
#2021-12-03|3682.20
#2021-12-06|3686.34
#2021-12-07|3693.37
#2021-12-08|3711.57
#2021-12-09|3728.70
#2021-12-10|3732.79
#2021-12-13|3806.97
#2021-12-14|3829.58
#2021-12-15|3952.38
#2021-12-16|4016.64
#2021-12-17|3943.31
#2021-12-20|3958.74
#2021-12-21|3933.71
#2021-12-22|3968.54
#2021-12-23|3977.64
#2021-12-24|3977.64
#2021-12-27|4015.09
#2021-12-28|4001.27
#2021-12-29|4017.79
#2021-12-30|4028.55
#2021-12-31|4015.72
#2022-01-03|3976.83
#2022-01-04|3931.06
#2022-01-05|3934.89
#2022-01-06|3914.78
#2022-01-07|3944.19
#2022-01-10|3979.43
#2022-01-11|3982.74
#2022-01-12|3956.45
#2022-01-13|3906.69
#2022-01-14|3903.70
#2022-01-17|3903.70
#2022-01-18|3884.75
#2022-01-19|3857.51
#2022-01-20|3836.51
#2022-01-21|3804.50
#2022-01-24|3767.20
#2022-01-25|3798.44
#2022-01-26|3794.57
#2022-01-27|3831.66
#2022-01-28|3903.06
#2022-01-31|3892.80
#2022-02-01|3901.98
#2022-02-02|3930.33
#2022-02-03|3890.47
#2022-02-04|3871.58
#2022-02-07|3884.56
#2022-02-08|3880.96
#2022-02-09|3886.27
#2022-02-10|3829.54
#2022-02-11|3813.66
#2022-02-14|3784.30
#2022-02-15|3829.83
#2022-02-16|3829.49
#2022-02-17|3790.24
#2022-02-18|3765.16
#2022-02-21|3765.16
#2022-02-22|3743.24
#2022-02-23|3735.53
#2022-02-24|3700.45
#2022-02-25|3826.43
#2022-02-28|3798.46
#2022-03-01|3779.88
#2022-03-02|3840.15
#2022-03-03|3873.89
#2022-03-04|3905.20
#2022-03-07|3891.27
#2022-03-08|3837.63
#2022-03-09|3882.50
#2022-03-10|3891.18
#2022-03-11|3899.58
#2022-03-14|3954.83
#2022-03-15|4019.48
#2022-03-16|4024.67
#2022-03-17|4095.14
#2022-03-18|4100.43
#2022-03-21|4108.08
#2022-03-22|4087.71
#2022-03-23|4058.05
#2022-03-24|4092.91
#2022-03-25|4119.91
#2022-03-28|4138.99
#2022-03-29|4137.77
#2022-03-30|4156.11
#2022-03-31|4120.00
#2022-04-01|4155.43
#2022-04-04|4137.29
#2022-04-05|4156.47
#2022-04-06|4264.57
#2022-04-07|4339.18
#2022-04-08|4365.61
#2022-04-11|4293.42
#2022-04-12|4262.36
#2022-04-13|4249.01
#2022-04-14|4260.59
#2022-04-15|4260.59
#2022-04-18|4198.92
#2022-04-19|4198.82
#2022-04-20|4207.68
#2022-04-21|4191.54
#2022-04-22|4103.80
#2022-04-25|4160.36
#2022-04-26|4129.59
#2022-04-27|4132.35
#2022-04-28|4182.60
#2022-04-29|4086.77
#2022-05-02|4053.21
#2022-05-03|4067.35
#2022-05-04|4125.54
#2022-05-05|4073.41
#2022-05-06|4080.98
#2022-05-09|4037.86
#2022-05-10|4057.47
#2022-05-11|4050.53
#2022-05-12|4116.77
#2022-05-13|4106.95
#2022-05-16|4164.56
#2022-05-17|4196.87
#2022-05-18|4123.35
#2022-05-19|4098.68
#2022-05-20|4170.96
#2022-05-23|4197.15
#2022-05-24|4232.03
#2022-05-25|4238.79
#2022-05-26|4243.35
#2022-05-27|4276.72
#2022-05-30|4276.72
#2022-05-31|4218.03
#2022-06-01|4177.39
#2022-06-02|4160.28
#2022-06-03|4160.08
#2022-06-06|4155.18
#2022-06-07|4215.67
#2022-06-08|4197.10
#2022-06-09|4098.81
#2022-06-10|4033.99
#2022-06-13|3941.71
#2022-06-14|3919.44
#2022-06-15|3947.51
#2022-06-16|3921.55
#2022-06-17|3933.77
#2022-06-20|3933.77
#2022-06-21|4046.14
#2022-06-22|4115.32
#2022-06-23|4201.49
#2022-06-24|4291.82
#2022-06-27|4305.53
#2022-06-28|4214.09
#2022-06-29|4242.51
#2022-06-30|4243.36
#2022-07-01|4271.68
#2022-07-04|4271.68
#2022-07-05|4259.90
#2022-07-06|4280.78
#2022-07-07|4284.56
#2022-07-08|4287.76
#2022-07-11|4292.93
#2022-07-12|4242.09
#2022-07-13|4226.11
#2022-07-14|4222.80
#2022-07-15|4286.88
#2022-07-18|4182.71
#2022-07-19|4197.75
#2022-07-20|4151.75
#2022-07-21|4170.91
#2022-07-22|4176.56
#2022-07-25|4198.78
#2022-07-26|4228.06
#2022-07-27|4224.77
#2022-07-28|4209.59
#2022-07-29|4174.04
#2022-08-01|4135.41
#2022-08-02|4105.72
#2022-08-03|4112.54
#2022-08-04|4061.69
#2022-08-05|4048.86
#2022-08-08|4075.98
#2022-08-09|4087.10
#2022-08-10|4104.81
#2022-08-11|4052.63
#2022-08-12|4096.85
#2022-08-15|4111.90
#2022-08-16|4113.37
#2022-08-17|4113.08
#2022-08-18|4091.53
#2022-08-19|4136.23
#2022-08-22|4099.78
#2022-08-23|4040.24
#2022-08-24|4032.87
#2022-08-25|4060.96
#2022-08-26|3980.82
#2022-08-29|3925.13
#2022-08-30|3908.56
#2022-08-31|3878.24
#2022-09-01|3977.18
#2022-09-02|3910.44
#2022-09-05|3910.44
#2022-09-06|3924.80
#2022-09-07|3962.73
#2022-09-08|4001.42
#2022-09-09|4034.64
#2022-09-12|4043.21
#2022-09-13|3925.90
#2022-09-14|3959.11
#2022-09-15|3972.86
#2022-09-16|4000.11
#2022-09-19|3960.87
#2022-09-20|3923.27
#2022-09-21|3869.42
#2022-09-22|3952.12
#2022-09-23|3939.55
#2022-09-26|3904.27
#2022-09-27|3913.79
#2022-09-28|4003.79
#2022-09-29|3966.74
#2022-09-30|3897.28
#2022-10-03|3933.80
#2022-10-04|4002.11
#2022-10-05|4006.31
#2022-10-06|3951.64
#2022-10-07|3902.36
#2022-10-10|3901.25
#2022-10-11|3958.60
#2022-10-12|3941.03
#2022-10-13|4023.52
#2022-10-14|4008.16
#2022-10-17|4059.79
#2022-10-18|4071.90
#2022-10-19|4014.74
#2022-10-20|4000.88
#2022-10-21|4116.12
#2022-10-24|4192.97
#2022-10-25|4198.80
#2022-10-26|4253.78
#2022-10-27|4244.61
#2022-10-28|4318.95
#2022-10-31|4297.89
#2022-11-01|4290.53
#2022-11-02|4246.47
#2022-11-03|4242.63
#2022-11-04|4262.12
#2022-11-07|4311.40
#2022-11-08|4352.52
#2022-11-09|4325.13
#2022-11-10|4371.62
#2022-11-11|4280.19
#2022-11-14|4341.40
#2022-11-15|4330.71
#2022-11-16|4330.01
#2022-11-17|4372.89
#2022-11-18|4406.92
#2022-11-21|4431.66
#2022-11-22|4466.91
#2022-11-23|4462.14
#2022-11-24|4462.14
#2022-11-25|4478.36
#2022-11-28|4480.14
#2022-11-29|4470.04
#2022-11-30|4550.19
#2022-12-01|4571.16
#2022-12-02|4592.76
#2022-12-05|4569.37
#2022-12-06|4523.12
#2022-12-07|4554.68
#2022-12-08|4588.13
#2022-12-09|4519.88
#2022-12-12|4565.90
#2022-12-13|4566.42
#2022-12-14|4595.89
#2022-12-15|4526.77
#2022-12-16|4469.78
#2022-12-19|4457.56
#2022-12-20|4454.23
#2022-12-21|4502.27
#2022-12-22|4500.53
#2022-12-23|4502.83
#2022-12-26|4502.83
#2022-12-27|4487.38
#2022-12-28|4464.18
#2022-12-29|4489.45
#2022-12-30|4477.34
#2023-01-02|4477.34
#2023-01-03|4486.54
#2023-01-04|4500.57
#2023-01-05|4487.66
#2023-01-06|4556.07
#2023-01-09|4412.40
#2023-01-10|4424.13
#2023-01-11|4431.30
#2023-01-12|4413.04
#2023-01-13|4432.35
#2023-01-16|4432.35
#2023-01-17|4385.66
#2023-01-18|4317.60
#2023-01-19|4324.33
#2023-01-20|4320.81
#2023-01-23|4306.13
#2023-01-24|4297.07
#2023-01-25|4315.30
#2023-01-26|4295.12
#2023-01-27|4259.24
#2023-01-30|4214.20
#2023-01-31|4256.37
#2023-02-01|4241.26
#2023-02-02|4202.20
#2023-02-03|4214.79
#2023-02-06|4212.31
#2023-02-07|4226.10
#2023-02-08|4216.71
#2023-02-09|4202.59
#2023-02-10|4248.39
#2023-02-13|4286.95
#2023-02-14|4268.51
#2023-02-15|4214.10
#2023-02-16|4167.76
#2023-02-17|4223.01
#2023-02-20|4223.01
#2023-02-21|4195.13
#2023-02-22|4183.05
#2023-02-23|4193.91
#2023-02-24|4147.36
#2023-02-27|4134.66
#2023-02-28|4088.47
#2023-03-01|4097.73
#2023-03-02|4101.31
#2023-03-03|4134.69
#2023-03-06|4157.95
#2023-03-07|4101.06
#2023-03-08|4065.70
#2023-03-09|4033.86
#2023-03-10|4034.98
#2023-03-13|4082.07
#2023-03-14|4112.78
#2023-03-15|4134.45
#2023-03-16|4141.77
#2023-03-17|4089.46
#2023-03-20|4146.26
#2023-03-21|4142.02
#2023-03-22|4084.78
#2023-03-23|4102.08
#2023-03-24|4150.76
#2023-03-27|4158.47
#2023-03-28|4157.26
#2023-03-29|4164.66
#2023-03-30|4182.31
#2023-03-31|4220.80
#2023-04-03|4273.32
#2023-04-04|4277.93
#2023-04-05|4376.71
#2023-04-06|4395.85
#2023-04-07|4395.85
#2023-04-10|4387.85
#2023-04-11|4383.63
#2023-04-12|4393.90
#2023-04-13|4445.16
#2023-04-14|4432.30
#2023-04-17|4421.59
#2023-04-18|4372.01
#2023-04-19|4381.46
#2023-04-20|4388.90
#2023-04-21|4426.60
#2023-04-24|4435.65
#2023-04-25|4438.48
#2023-04-26|4348.62
#2023-04-27|4347.09
#2023-04-28|4367.78
#2023-05-01|4411.55
#2023-05-02|4405.99
#2023-05-03|4410.59
#2023-05-04|4390.59
#2023-05-05|4423.39
#2023-05-08|4426.09
#2023-05-09|4401.51
#2023-05-10|4420.20
#2023-05-11|4411.61
#2023-05-12|4398.70
#2023-05-15|4387.18
#2023-05-16|4354.40
#2023-05-17|4339.99
#2023-05-18|4325.26
#2023-05-19|4354.11
#2023-05-22|4349.21
#2023-05-23|4319.69
#2023-05-24|4297.61
#2023-05-25|4246.07
#2023-05-26|4222.23
#2023-05-29|4222.23
#2023-05-30|4196.77
#2023-05-31|4236.75
#2023-06-01|4228.43
#2023-06-02|4301.63
#2023-06-05|4322.79
#2023-06-06|4286.46
#2023-06-07|4267.49
#2023-06-08|4319.61
#2023-06-09|4317.15
#2023-06-12|4324.23
#2023-06-13|4344.76
#2023-06-14|4326.81
#2023-06-15|4379.42
#2023-06-16|4392.18
#2023-06-19|4392.18
#2023-06-20|4383.54
#2023-06-21|4378.03
#2023-06-22|4414.58
#2023-06-23|4400.91
#2023-06-26|4345.55
#2023-06-27|4350.68
#2023-06-28|4328.28
#2023-06-29|4349.40
#2023-06-30|4391.66
#2023-07-03|4363.17
#2023-07-04|4363.17
#2023-07-05|4374.69
#2023-07-06|4330.06
#2023-07-07|4258.77
#2023-07-10|4280.20
#2023-07-11|4254.41
#2023-07-12|4248.70
#2023-07-13|4239.88
#2023-07-14|4290.71
#2023-07-17|4265.53
#2023-07-18|4292.83
#2023-07-19|4301.99
#2023-07-20|4418.92
#2023-07-21|4467.61
#2023-07-24|4452.44
#2023-07-25|4438.39
#2023-07-26|4429.68
#2023-07-27|4427.27
#2023-07-28|4456.41
#2023-07-31|4405.85
#2023-08-01|4384.30
#2023-08-02|4395.59
#2023-08-03|4377.22
#2023-08-04|4372.13
#2023-08-07|4444.34
#2023-08-08|4575.28
#2023-08-09|4589.60
#2023-08-10|4580.32
#2023-08-11|4619.97
#2023-08-14|4643.03
#2023-08-15|4649.58
#2023-08-16|4630.39
#2023-08-17|4627.98
#2023-08-18|4633.37
#2023-08-21|4619.83
#2023-08-22|4595.50
#2023-08-23|4605.19
#2023-08-24|4575.68
#2023-08-25|4611.82
#2023-08-28|4603.13
#2023-08-29|4626.24
#2023-08-30|4607.06
#2023-08-31|4576.95
#2023-09-01|4596.35
#2023-09-04|4596.35
#2023-09-05|4557.57
#2023-09-06|4510.09
#2023-09-07|4569.61
#2023-09-08|4612.61
#2023-09-11|4643.04
#2023-09-12|4656.35
#2023-09-13|4646.02
#2023-09-14|4653.70
#2023-09-15|4594.13
#2023-09-18|4596.00
#2023-09-19|4608.88
#2023-09-20|4604.42
#2023-09-21|4543.98
#2023-09-22|4529.73
#2023-09-25|4541.72
#2023-09-26|4520.37
#2023-09-27|4488.14
#2023-09-28|4479.39
#2023-09-29|4447.78
#2023-10-02|4443.73
#2023-10-03|4399.99
#2023-10-04|4420.37
#2023-10-05|4457.36
#2023-10-06|4512.26
#2023-10-09|4538.17
#2023-10-10|4549.55
#2023-10-11|4605.61
#2023-10-12|4612.13
#2023-10-13|4607.82
#2023-10-16|4648.45
#2023-10-17|4628.03
#2023-10-18|4569.25
#2023-10-19|4501.90
#2023-10-20|4496.66
#2023-10-23|4468.07
#2023-10-24|4502.29
#2023-10-25|4487.82
#2023-10-26|4431.48
#2023-10-27|4321.65
#2023-10-30|4361.34
#2023-10-31|4341.26
#2023-11-01|4357.35
#2023-11-02|4435.39
#2023-11-03|4440.55
#2023-11-06|4502.20
#2023-11-07|4504.83
#2023-11-08|4531.74
#2023-11-09|4401.39
#2023-11-10|4415.08
#2023-11-13|4440.66
#2023-11-14|4442.25
#2023-11-15|4413.32
#2023-11-16|4414.04
#2023-11-17|4417.86
#2023-11-20|4436.78
#2023-11-21|4431.93
#2023-11-22|4439.47
#2023-11-23|4439.47
#2023-11-24|4465.87
#2023-11-27|4429.28
#2023-11-28|4411.62
#2023-11-29|4427.84
#2023-11-30|4478.91
#2023-12-01|4485.39
#2023-12-04|4510.97
#2023-12-05|4520.18
#2023-12-06|4511.23
#2023-12-07|4499.60
#2023-12-08|4520.01
#2023-12-11|4525.85
#2023-12-12|4541.44
#2023-12-13|4611.90
#2023-12-14|4558.33
#2023-12-15|4534.76
#2023-12-18|4556.08
#2023-12-19|4585.58
#2023-12-20|4514.43
#2023-12-21|4551.55
#2023-12-22|4583.65
#2023-12-25|4583.65
#2023-12-26|4584.54
#2023-12-27|4615.26
#2023-12-28|4625.97
#2023-12-29|4631.88
#2024-01-01|4631.88
#2024-01-02|4743.52
#2024-01-03|4805.48
#2024-01-04|4816.44
#2024-01-05|4833.65
#2024-01-08|4860.04
#2024-01-09|4864.89
#2024-01-10|4876.93
#2024-01-11|4869.67
#2024-01-12|4903.61
#2024-01-15|4903.61
#2024-01-16|4859.94
#2024-01-17|4844.61
#2024-01-18|4845.68
#2024-01-19|4871.93
#2024-01-22|4869.71
#2024-01-23|4866.31
#2024-01-24|4837.61
#2024-01-25|4840.76
#2024-01-26|4867.50
#2024-01-29|4883.92
#2024-01-30|4883.22
#2024-01-31|4866.56
#2024-02-01|4946.56
#2024-02-02|4940.67
#2024-02-05|5008.90
#2024-02-06|5043.21
#2024-02-07|5059.31
#2024-02-08|5060.92
#2024-02-09|5064.69
#2024-02-12|5063.88
#2024-02-13|5033.87
#2024-02-14|5066.18
#2024-02-15|5110.13
#2024-02-16|5150.85
#2024-02-19|5150.85
#2024-02-20|5098.94
#2024-02-21|5097.23
#2024-02-22|5176.50
#2024-02-23|5203.04
#2024-02-26|5187.00
#2024-02-27|5165.00
#2024-02-28|5147.97
#2024-02-29|5109.79
#2024-03-01|5183.14
#2024-03-04|5149.20
#2024-03-05|5122.67
#2024-03-06|5150.50
#2024-03-07|5139.93
#2024-03-08|5116.32
#2024-03-11|5094.58
#2024-03-12|5137.72
#2024-03-13|5116.52
#2024-03-14|5095.78
#2024-03-15|5062.32
#2024-03-18|5067.09
#2024-03-19|5098.04
#2024-03-20|5091.99
#2024-03-21|5090.57
#2024-03-22|5088.71
#2024-03-25|5108.21
#2024-03-26|5121.30
#2024-03-27|5192.29
#2024-03-28|5203.99
#2024-03-29|5203.99
#2024-04-01|5150.72
#2024-04-02|5131.63
#2024-04-03|5105.80
#2024-04-04|5014.27
#2024-04-05|5056.43
#2024-04-08|5026.19
#2024-04-09|5003.82
#2024-04-10|4969.20
#2024-04-11|4949.08
#2024-04-12|4879.64
#2024-04-15|4878.57
#2024-04-16|4848.99
#2024-04-17|4856.15
#2024-04-18|4852.89
#2024-04-19|4852.11
#2024-04-22|4886.78
#2024-04-23|4930.37
#2024-04-24|4892.14
#2024-04-25|4849.64
#2024-04-26|4843.49
#2024-04-29|4866.49
#2024-04-30|4923.94
#2024-05-01|4974.05
#2024-05-02|4936.87
#2024-05-03|4940.33
#2024-05-06|4982.34
#2024-05-07|5021.42
#2024-05-08|5016.07
#2024-05-09|5034.69
#2024-05-10|5016.99
#2024-05-13|5027.09
#2024-05-14|5038.49
#2024-05-15|5135.24
#2024-05-16|5113.34
#2024-05-17|5118.77
#2024-05-20|5120.34
#2024-05-21|5138.63
#2024-05-22|5149.96
#2024-05-23|5112.63
#2024-05-24|5084.70
#2024-05-27|5084.70
#2024-05-28|5020.35
#2024-05-29|5008.72
#2024-05-30|5029.94
#2024-05-31|5094.17
#2024-06-03|5153.17
#2024-06-04|5170.23
#2024-06-05|5181.76
#2024-06-06|5201.48
#2024-06-07|5232.01
#2024-06-10|5269.63
#2024-06-11|5255.33
#2024-06-12|5221.69
#2024-06-13|5236.98
#2024-06-14|5239.19
#2024-06-17|5242.10
#2024-06-18|5263.77
#2024-06-19|5263.77
#2024-06-20|5300.83
#2024-06-21|5310.28
#2024-06-24|5370.11
#2024-06-25|5366.73
#2024-06-26|5340.13
#2024-06-27|5336.15
#2024-06-28|5302.55
#2024-07-01|5339.42
#2024-07-02|5298.64
#2024-07-03|5251.84
#2024-07-04|5251.84
#2024-07-05|5310.62
#2024-07-08|5312.51
#2024-07-09|5361.68
#2024-07-10|5415.00
#2024-07-11|5435.60
#2024-07-12|5465.60
#2024-07-15|5465.56
#2024-07-16|5468.83
#2024-07-17|5479.60
#2024-07-18|5329.39
#2024-07-19|5357.54
#2024-07-22|5380.30
#2024-07-23|5373.75
#2024-07-24|5404.08
#2024-07-25|5386.66
#2024-07-26|5407.32
#2024-07-29|5399.08
#2024-07-30|5344.95
#2024-07-31|5306.63
#2024-08-01|5411.71
#2024-08-02|5374.43
#2024-08-05|5225.27
#2024-08-06|5251.24
#2024-08-07|5192.70
#2024-08-08|5374.38
#2024-08-09|5451.29
#2024-08-12|5421.28
#2024-08-13|5493.67
#2024-08-14|5535.46
#2024-08-15|5546.50
#2024-08-16|5529.57
#2024-08-19|5567.44
#2024-08-20|5622.56
#2024-08-21|5639.25
#2024-08-22|5636.55
#2024-08-23|5657.66
#2024-08-26|5654.43
#2024-08-27|5651.02
#2024-08-28|5665.10
#2024-08-29|5659.10
#2024-08-30|5722.93
#2024-09-02|5722.93
#2024-09-03|5700.54
#2024-09-04|5678.34
#2024-09-05|5589.57
#2024-09-06|5559.61
#2024-09-09|5601.97
#2024-09-10|5621.17
#2024-09-11|5617.87
#2024-09-12|5643.36
#2024-09-13|5644.14
#2024-09-16|5695.73
#2024-09-17|5645.30
#2024-09-18|5637.83
#2024-09-19|5641.48
#2024-09-20|5642.79
#2024-09-23|5622.80
#2024-09-24|5628.63
#2024-09-25|5567.04
#2024-09-26|5551.13
#2024-09-27|5517.91
#2024-09-30|5549.76
#2024-10-01|5552.31
#2024-10-02|5543.34
#2024-10-03|5502.05
#2024-10-04|5504.65
#2024-10-07|5508.89
#2024-10-08|5538.45
#2024-10-09|5601.39
#2024-10-10|5563.25
#2024-10-11|5617.96
#2024-10-14|5620.46
#2024-10-15|5610.59
#2024-10-16|5613.19
#2024-10-17|5601.79
#2024-10-18|5594.70
#2024-10-21|5516.23
#2024-10-22|5543.86
#2024-10-23|5531.44
#2024-10-24|5496.53
#2024-10-25|5463.11
#2024-10-28|5491.19
#2024-10-29|5480.75
#2024-10-30|5436.65
#2024-10-31|5410.77
#2024-11-01|5380.51
#2024-11-04|5327.48
#2024-11-05|5354.23
#2024-11-06|5276.91
#2024-11-07|5332.78
#2024-11-08|5397.22
#2024-11-11|5294.30
#2024-11-12|5184.66
#2024-11-13|5179.79
#2024-11-14|5096.83
#2024-11-15|4946.67
#2024-11-18|4923.48
#2024-11-19|4918.51
#2024-11-20|4982.58
#2024-11-21|5027.91
#2024-11-22|5056.10
#2024-11-25|5097.67
#2024-11-26|5157.75
#2024-11-27|5182.09
#2024-11-28|5182.09
#2024-11-29|5193.32
#2024-12-02|5186.59
#2024-12-03|5187.68
#2024-12-04|5179.67
#2024-12-05|5183.49
#2024-12-06|5182.21
#2024-12-09|5157.77
#2024-12-10|5117.88
#2024-12-11|5071.55
#2024-12-12|5048.28
#2024-12-13|5063.44
#2024-12-16|5006.75
#2024-12-17|5054.81
#2024-12-18|4961.58
#2024-12-19|4913.36
#2024-12-20|4965.27
#2024-12-23|5053.21
#2024-12-24|5067.03
#2024-12-25|5067.03
#2024-12-26|5062.34
#2024-12-27|5029.53
#2024-12-30|4962.01
#2024-12-31|4986.15
#2025-01-01|4986.15
#2025-01-02|4999.78
#2025-01-03|5017.97
#2025-01-06|4983.68
#2025-01-07|5026.13
#2025-01-08|5017.44
#2025-01-09|5017.44
#2025-01-10|5013.79
#2025-01-13|5051.56
#2025-01-14|4935.75
#2025-01-15|4943.95
#2025-01-16|4994.77
#2025-01-17|4907.14
#2025-01-20|4907.14
#2025-01-21|4957.79
#2025-01-22|4937.13
#2025-01-23|5005.32
#2025-01-24|5034.63
#2025-01-27|5184.87
#2025-01-28|5133.50
#2025-01-29|5148.29
#2025-01-30|5210.01
#2025-01-31|5221.43
#2025-02-03|5261.56
#2025-02-04|5245.16
#2025-02-05|5326.22
#2025-02-06|5328.42
#2025-02-07|5304.85
#2025-02-10|5283.90
#2025-02-11|5289.61
#2025-02-12|5314.75
#2025-02-13|5324.37
#2025-02-14|5228.89
#2025-02-17|5228.89
#2025-02-18|5274.65
#2025-02-19|5345.83
#2025-02-20|5411.82
#2025-02-21|5458.31
#2025-02-24|5526.61
#2025-02-25|5592.12
#2025-02-26|5558.66
#2025-02-27|5561.48
#2025-02-28|5644.22
#2025-03-03|5699.46
#2025-03-04|5627.35
#2025-03-05|5690.19
#2025-03-06|5669.64
#2025-03-07|5638.12
#2025-03-10|5599.47
#2025-03-11|5517.52
#2025-03-12|5464.14
#2025-03-13|5434.12
#2025-03-14|5451.14
#2025-03-17|5511.03
#2025-03-18|5509.63
#2025-03-19|5508.22
#2025-03-20|5516.07
#2025-03-21|5497.94
#2025-03-24|5539.20
#2025-03-25|5423.27
#2025-03-26|5376.51
#2025-03-27|5382.78
#2025-03-28|5410.38
#2025-03-31|5458.00
#2025-04-01|5298.36
#2025-04-02|5330.66
#2025-04-03|5273.60
#2025-04-04|4985.89
#2025-04-07|4922.43
#2025-04-08|4825.71
#2025-04-09|4960.60
#2025-04-10|4782.89
#2025-04-11|4857.21
#2025-04-14|4958.45
#2025-04-15|4948.87
#2025-04-16|4843.79
#2025-04-17|5067.58
#2025-04-18|5067.58
#2025-04-21|4995.74
#2025-04-22|5068.01
#2025-04-23|5066.33
#2025-04-24|5148.67
#2025-04-25|5225.26
#2025-04-28|5259.70
#2025-04-29|5310.74
#2025-04-30|5373.34
#2025-05-01|5122.52
#2025-05-02|5216.55
#2025-05-05|5186.51
#2025-05-06|4960.68
#2025-05-07|4990.26
#2025-05-08|4909.27
#2025-05-09|4835.54
#2025-05-12|4976.75
#2025-05-13|4872.96
#2025-05-14|4695.96
#2025-05-15|4815.38
#2025-05-16|4908.86
#2025-05-19|4943.39
#2025-05-20|4955.20
#2025-05-21|4867.31
#2025-05-22|4851.63
#2025-05-23|4857.87
#2025-05-26|4857.87
#2025-05-27|4922.55
#2025-05-28|4878.96
#2025-05-29|4925.91
#2025-05-30|4971.55
#2025-06-02|4992.51
#2025-06-03|4999.14
#2025-06-04|5020.54
#2025-06-05|5018.24
#2025-06-06|5069.80
#2025-06-09|5081.03
#2025-06-10|5172.49
#2025-06-11|5170.17
#2025-06-12|5226.53
#2025-06-13|5215.64
#2025-06-16|5175.84
#2025-06-17|5062.99
#2025-06-18|5041.27
#2025-06-19|5041.27
#2025-06-20|4992.39
#2025-06-23|4991.60
#2025-06-24|5034.50
#2025-06-25|5051.99
#2025-06-26|5057.81
#2025-06-27|5011.44
#2025-06-30|5039.55
#2025-07-01|5117.93
#2025-07-02|5140.42
#2025-07-03|5136.21
#2025-07-04|5136.21
#2025-07-07|5100.29
#2025-07-08|5135.56
#2025-07-09|5185.47
#2025-07-10|5233.51
#2025-07-11|5181.63
#2025-07-14|5201.02
#2025-07-15|5079.18
#2025-07-16|5200.30
#2025-07-17|5130.97
#2025-07-18|5123.71
#2025-07-21|5081.90
#2025-07-22|5191.88
#2025-07-23|5293.11
#2025-07-24|5304.92
#2025-07-25|5310.48
#2025-07-28|5248.97
#2025-07-29|5184.80
#2025-07-30|5149.44
#2025-07-31|5033.80
#2025-08-01|5135.85
#2025-08-04|5205.27
#2025-08-05|5166.76
#2025-08-06|5078.06
#2025-08-07|4903.48
#2025-08-08|4916.76
#2025-08-11|4940.42
#2025-08-12|4947.68
#2025-08-13|5045.69
#2025-08-14|5101.11
#2025-08-15|5171.41
#2025-08-18|5152.19
#2025-08-19|5183.23
#2025-08-20|5211.43
#2025-08-21|5226.33
#2025-08-22|5236.39
#2025-08-25|5151.38
#2025-08-26|5223.32
#2025-08-27|5217.28
#2025-08-28|5185.55
#2025-08-29|5218.53
#2025-09-01|5218.53
#2025-09-02|5245.50
#2025-09-03|5235.82
#2025-09-04|5241.28
#2025-09-05|5228.93
#2025-09-08|5224.70
#2025-09-09|5248.97
#2025-09-10|5241.52
#2025-09-11|5323.81
#2025-09-12|5260.02
#2025-09-15|5225.43
#2025-09-16|5238.52
#2025-09-17|5256.57
#2025-09-18|5256.88
#2025-09-19|5254.28
#2025-09-22|5237.56
#2025-09-23|5240.03
#2025-09-24|5201.51
#2025-09-25|5110.85
#2025-09-26|5170.75
#2025-09-29|5203.10
#2025-09-30|5387.96
#2025-10-01|5653.53
#2025-10-02|5597.73
#2025-10-03|5643.77
#2025-10-06|5617.76
#2025-10-07|5630.57
#2025-10-08|5626.97
#2025-10-09|5645.01
#2025-10-10|5572.78
#2025-10-13|5547.39
#2025-10-14|5528.13
#2025-10-15|5544.99
#2025-10-16|5532.13
#2025-10-17|5550.41
#2025-10-20|5593.67
#2025-10-21|5582.29
#2025-10-22|5587.19
#2025-10-23|5585.18
#2025-10-24|5583.80
#2025-10-27|5586.01
#2025-10-28|5534.97
#2025-10-29|5503.52
#2025-10-30|5614.24
#2025-10-31|5627.87
#2025-11-03|5637.97
#2025-11-04|5661.06
#2025-11-05|5728.01
#2025-11-06|5772.04
#2025-11-07|5740.63
#2025-11-10|5841.30
#2025-11-11|6015.33
#2025-11-12|6117.00
#2025-11-13|6138.05
#2025-11-14|6130.49
#2025-11-17|6150.86
#2025-11-18|6205.65
#2025-11-19|6224.38
#2025-11-20|6179.48
#2025-11-21|6284.08
#2025-11-24|6305.52
#2025-11-25|6461.58
#2025-11-26|6440.44
#2025-11-27|6440.44
#2025-11-28|6381.03
#2025-12-01|6285.98
#2025-12-02|6249.95
#2025-12-03|6294.76
#2025-12-04|6218.29
#2025-12-05|6176.83
#2025-12-08|6112.38
#2025-12-09|6033.07
#2025-12-10|6124.33
#2025-12-11|6183.66
#2025-12-12|6233.66
#2025-12-15|6362.67
#2025-12-16|6283.60
#2025-12-17|6266.58
#2025-12-18|6283.87
#2025-12-19|6341.86
#2025-12-22|6392.25
#2025-12-23|6377.35
#2025-12-24|6422.33
#2025-12-25|6422.33
#2025-12-26|6422.71
#2025-12-29|6417.49
#2025-12-30|6400.50
#2025-12-31|6374.85
#2026-01-01|6374.85
#2026-01-02|6397.96
#2026-01-05|6259.58
#2026-01-06|6367.64
#2026-01-07|6535.78
#2026-01-08|6423.72
#2026-01-09|6352.48
#2026-01-12|6404.49
#2026-01-13|6411.07
#2026-01-14|6474.10
#2026-01-15|6372.83
#2026-01-16|6362.70
#2026-01-19|6362.70
#2026-01-20|6358.07
#2026-01-21|6489.54
#2026-01-22|6522.04
#2026-01-23|6494.37
#2026-01-26|6519.25
#2026-01-27|6531.30
#2026-01-28|6462.50
#2026-01-29|6476.73
#2026-01-30|6537.72
#2026-02-02|6613.29
#2026-02-03|6539.59
#2026-02-04|6786.26
#2026-02-05|6677.27
#2026-02-06|6848.16
#2026-02-09|6766.87
#2026-02-10|6698.43
#2026-02-11|6723.90
#2026-02-12|6792.17
#2026-02-13|6855.71
#2026-02-16|6855.71
#2026-02-17|6850.04
#2026-02-18|6811.43
#2026-02-19|6793.82
#2026-02-20|6752.74
#2026-02-23|6899.36
#2026-02-24|6879.15
#2026-02-25|6830.39
#2026-02-26|6765.78
#2026-02-27|6951.90
#2026-03-02|6871.65
#2026-03-03|6791.28
#2026-03-04|6797.04
#2026-03-05|6643.85
#2026-03-06|6651.62
#2026-03-09|6714.64
#2026-03-10|6723.98
#2026-03-11|6707.03
#2026-03-12|6614.61
#2026-03-13|6593.70
#2026-03-16|6625.08
#2026-03-17|6485.24
#2026-03-18|6369.34
#2026-03-19|6353.78
#2026-03-20|6290.66
#2026-03-23|6301.60
#2026-03-24|6295.91
#2026-03-25|6395.07
#2026-03-26|6366.35
#2026-03-27|6297.31
#2026-03-30|6358.97
#2026-03-31|6488.35
#2026-04-01|6561.60
#2026-04-02|6474.16
#2026-04-03|6474.16
#2026-04-06|6422.67
#2026-04-07|6380.25
#2026-04-08|6521.57