Table Data - Nasdaq US Large Cap Pharmaceuticals and Biotechnology Net Total Return Index
| Title | Nasdaq US Large Cap Pharmaceuticals and Biotechnology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL201030N |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSL201030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1275.28 |
| 2012-12-04 | 1278.10 |
| 2012-12-05 | 1284.81 |
| 2012-12-06 | 1283.07 |
| 2012-12-07 | 1285.16 |
| 2012-12-10 | 1289.88 |
| 2012-12-11 | 1304.40 |
| 2012-12-12 | 1299.15 |
| 2012-12-13 | 1285.19 |
| 2012-12-14 | 1279.53 |
| 2012-12-17 | 1286.70 |
| 2012-12-18 | 1297.35 |
| 2012-12-19 | 1283.22 |
| 2012-12-20 | 1279.73 |
| 2012-12-21 | 1270.02 |
| 2012-12-24 | 1266.63 |
| 2012-12-25 | . |
| 2012-12-26 | 1263.85 |
| 2012-12-27 | 1260.70 |
| 2012-12-28 | 1248.56 |
| 2012-12-31 | 1262.60 |
| 2013-01-01 | . |
| 2013-01-02 | 1288.95 |
| 2013-01-03 | 1296.47 |
| 2013-01-04 | 1303.29 |
| 2013-01-07 | 1307.92 |
| 2013-01-08 | 1311.80 |
| 2013-01-09 | 1325.77 |
| 2013-01-10 | 1335.38 |
| 2013-01-11 | 1331.76 |
| 2013-01-14 | 1334.97 |
| 2013-01-15 | 1329.91 |
| 2013-01-16 | 1325.27 |
| 2013-01-17 | 1330.33 |
| 2013-01-18 | 1331.76 |
| 2013-01-21 | . |
| 2013-01-22 | 1334.92 |
| 2013-01-23 | 1328.28 |
| 2013-01-24 | 1337.42 |
| 2013-01-25 | 1349.05 |
| 2013-01-28 | 1344.00 |
| 2013-01-29 | 1365.23 |
| 2013-01-30 | 1361.40 |
| 2013-01-31 | 1356.80 |
| 2013-02-01 | 1365.71 |
| 2013-02-04 | 1347.29 |
| 2013-02-05 | 1361.49 |
| 2013-02-06 | 1360.12 |
| 2013-02-07 | 1352.78 |
| 2013-02-08 | 1361.87 |
| 2013-02-11 | 1362.14 |
| 2013-02-12 | 1360.84 |
| 2013-02-13 | 1361.71 |
| 2013-02-14 | 1363.77 |
| 2013-02-15 | 1367.82 |
| 2013-02-18 | . |
| 2013-02-19 | 1380.81 |
| 2013-02-20 | 1375.72 |
| 2013-02-21 | 1371.77 |
| 2013-02-22 | 1380.84 |
| 2013-02-25 | 1366.72 |
| 2013-02-26 | 1370.46 |
| 2013-02-27 | 1388.49 |
| 2013-02-28 | 1386.74 |
| 2013-03-01 | 1394.60 |
| 2013-03-04 | 1406.64 |
| 2013-03-05 | 1422.11 |
| 2013-03-06 | 1424.87 |
| 2013-03-07 | 1423.69 |
| 2013-03-08 | 1426.01 |
| 2013-03-11 | 1431.90 |
| 2013-03-12 | 1439.56 |
| 2013-03-13 | 1439.02 |
| 2013-03-14 | 1442.53 |
| 2013-03-15 | 1437.53 |
| 2013-03-18 | 1428.31 |
| 2013-03-19 | 1431.26 |
| 2013-03-20 | 1446.23 |
| 2013-03-21 | 1437.64 |
| 2013-03-22 | 1452.47 |
| 2013-03-25 | 1447.02 |
| 2013-03-26 | 1466.20 |
| 2013-03-27 | 1475.30 |
| 2013-03-28 | 1492.56 |
| 2013-03-29 | . |
| 2013-04-01 | 1494.12 |
| 2013-04-02 | 1513.62 |
| 2013-04-03 | 1504.76 |
| 2013-04-04 | 1511.76 |
| 2013-04-05 | 1503.64 |
| 2013-04-08 | 1505.53 |
| 2013-04-09 | 1510.17 |
| 2013-04-10 | 1542.04 |
| 2013-04-11 | 1559.12 |
| 2013-04-12 | 1565.95 |
| 2013-04-15 | 1537.80 |
| 2013-04-16 | 1561.96 |
| 2013-04-17 | 1560.81 |
| 2013-04-18 | 1543.58 |
| 2013-04-19 | 1581.46 |
| 2013-04-22 | 1596.11 |
| 2013-04-23 | 1604.56 |
| 2013-04-24 | 1564.95 |
| 2013-04-25 | 1571.22 |
| 2013-04-26 | 1575.09 |
| 2013-04-29 | 1578.43 |
| 2013-04-30 | 1557.04 |
| 2013-05-01 | 1537.14 |
| 2013-05-02 | 1552.01 |
| 2013-05-03 | 1563.84 |
| 2013-05-06 | 1547.96 |
| 2013-05-07 | 1551.45 |
| 2013-05-08 | 1545.22 |
| 2013-05-09 | 1546.90 |
| 2013-05-10 | 1567.21 |
| 2013-05-13 | 1584.11 |
| 2013-05-14 | 1604.72 |
| 2013-05-15 | 1614.04 |
| 2013-05-16 | 1592.53 |
| 2013-05-17 | 1598.52 |
| 2013-05-20 | 1584.90 |
| 2013-05-21 | 1603.45 |
| 2013-05-22 | 1609.36 |
| 2013-05-23 | 1607.24 |
| 2013-05-24 | 1603.19 |
| 2013-05-27 | . |
| 2013-05-28 | 1615.03 |
| 2013-05-29 | 1585.27 |
| 2013-05-30 | 1593.96 |
| 2013-05-31 | 1556.21 |
| 2013-06-03 | 1565.40 |
| 2013-06-04 | 1553.99 |
| 2013-06-05 | 1530.74 |
| 2013-06-06 | 1556.10 |
| 2013-06-07 | 1572.30 |
| 2013-06-10 | 1570.89 |
| 2013-06-11 | 1562.97 |
| 2013-06-12 | 1543.30 |
| 2013-06-13 | 1568.21 |
| 2013-06-14 | 1567.10 |
| 2013-06-17 | 1565.23 |
| 2013-06-18 | 1580.88 |
| 2013-06-19 | 1554.17 |
| 2013-06-20 | 1512.18 |
| 2013-06-21 | 1522.43 |
| 2013-06-24 | 1507.73 |
| 2013-06-25 | 1517.99 |
| 2013-06-26 | 1546.62 |
| 2013-06-27 | 1547.42 |
| 2013-06-28 | 1530.64 |
| 2013-07-01 | 1536.35 |
| 2013-07-02 | 1535.98 |
| 2013-07-03 | 1533.75 |
| 2013-07-04 | . |
| 2013-07-05 | 1555.48 |
| 2013-07-08 | 1561.88 |
| 2013-07-09 | 1571.32 |
| 2013-07-10 | 1584.42 |
| 2013-07-11 | 1605.59 |
| 2013-07-12 | 1621.13 |
| 2013-07-15 | 1619.74 |
| 2013-07-16 | 1611.09 |
| 2013-07-17 | 1613.04 |
| 2013-07-18 | 1607.69 |
| 2013-07-19 | 1637.37 |
| 2013-07-22 | 1642.94 |
| 2013-07-23 | 1635.90 |
| 2013-07-24 | 1635.64 |
| 2013-07-25 | 1645.79 |
| 2013-07-26 | 1657.54 |
| 2013-07-29 | 1652.64 |
| 2013-07-30 | 1657.34 |
| 2013-07-31 | 1653.51 |
| 2013-08-01 | 1663.03 |
| 2013-08-02 | 1669.04 |
| 2013-08-05 | 1659.60 |
| 2013-08-06 | 1649.00 |
| 2013-08-07 | 1653.37 |
| 2013-08-08 | 1648.27 |
| 2013-08-09 | 1641.34 |
| 2013-08-12 | 1633.57 |
| 2013-08-13 | 1638.90 |
| 2013-08-14 | 1623.72 |
| 2013-08-15 | 1597.19 |
| 2013-08-16 | 1587.51 |
| 2013-08-19 | 1592.31 |
| 2013-08-20 | 1594.74 |
| 2013-08-21 | 1586.77 |
| 2013-08-22 | 1594.79 |
| 2013-08-23 | 1599.04 |
| 2013-08-26 | 1603.78 |
| 2013-08-27 | 1576.09 |
| 2013-08-28 | 1586.68 |
| 2013-08-29 | 1591.29 |
| 2013-08-30 | 1587.28 |
| 2013-09-02 | . |
| 2013-09-03 | 1595.16 |
| 2013-09-04 | 1615.17 |
| 2013-09-05 | 1613.78 |
| 2013-09-06 | 1612.55 |
| 2013-09-09 | 1625.56 |
| 2013-09-10 | 1634.43 |
| 2013-09-11 | 1645.84 |
| 2013-09-12 | 1644.64 |
| 2013-09-13 | 1648.20 |
| 2013-09-16 | 1661.27 |
| 2013-09-17 | 1662.66 |
| 2013-09-18 | 1685.44 |
| 2013-09-19 | 1683.08 |
| 2013-09-20 | 1680.01 |
| 2013-09-23 | 1662.60 |
| 2013-09-24 | 1654.10 |
| 2013-09-25 | 1639.74 |
| 2013-09-26 | 1646.93 |
| 2013-09-27 | 1649.25 |
| 2013-09-30 | 1643.38 |
| 2013-10-01 | 1666.32 |
| 2013-10-02 | 1662.07 |
| 2013-10-03 | 1642.35 |
| 2013-10-04 | 1661.38 |
| 2013-10-07 | 1639.49 |
| 2013-10-08 | 1607.89 |
| 2013-10-09 | 1602.01 |
| 2013-10-10 | 1643.47 |
| 2013-10-11 | 1649.29 |
| 2013-10-14 | 1661.90 |
| 2013-10-15 | 1655.87 |
| 2013-10-16 | 1692.14 |
| 2013-10-17 | 1715.03 |
| 2013-10-18 | 1713.06 |
| 2013-10-21 | 1701.12 |
| 2013-10-22 | 1723.98 |
| 2013-10-23 | 1720.79 |
| 2013-10-24 | 1724.81 |
| 2013-10-25 | 1728.11 |
| 2013-10-28 | 1734.28 |
| 2013-10-29 | 1745.02 |
| 2013-10-30 | 1733.17 |
| 2013-10-31 | 1720.00 |
| 2013-11-01 | 1733.22 |
| 2013-11-04 | 1729.78 |
| 2013-11-05 | 1725.76 |
| 2013-11-06 | 1712.58 |
| 2013-11-07 | 1696.09 |
| 2013-11-08 | 1727.47 |
| 2013-11-11 | 1728.94 |
| 2013-11-12 | 1728.26 |
| 2013-11-13 | 1735.96 |
| 2013-11-14 | 1750.18 |
| 2013-11-15 | 1761.98 |
| 2013-11-18 | 1755.70 |
| 2013-11-19 | 1758.40 |
| 2013-11-20 | 1764.85 |
| 2013-11-21 | 1773.45 |
| 2013-11-22 | 1803.52 |
| 2013-11-25 | 1811.07 |
| 2013-11-26 | 1800.82 |
| 2013-11-27 | 1800.89 |
| 2013-11-28 | . |
| 2013-11-29 | 1798.64 |
| 2013-12-02 | 1803.02 |
| 2013-12-03 | 1783.53 |
| 2013-12-04 | 1779.37 |
| 2013-12-05 | 1776.90 |
| 2013-12-06 | 1799.86 |
| 2013-12-09 | 1803.61 |
| 2013-12-10 | 1794.68 |
| 2013-12-11 | 1766.94 |
| 2013-12-12 | 1753.52 |
| 2013-12-13 | 1756.06 |
| 2013-12-16 | 1757.13 |
| 2013-12-17 | 1747.39 |
| 2013-12-18 | 1791.41 |
| 2013-12-19 | 1787.29 |
| 2013-12-20 | 1794.66 |
| 2013-12-23 | 1798.74 |
| 2013-12-24 | 1796.21 |
| 2013-12-25 | . |
| 2013-12-26 | 1809.83 |
| 2013-12-27 | 1806.61 |
| 2013-12-30 | 1812.09 |
| 2013-12-31 | 1807.89 |
| 2014-01-01 | . |
| 2014-01-02 | 1800.35 |
| 2014-01-03 | 1802.49 |
| 2014-01-06 | 1792.38 |
| 2014-01-07 | 1807.37 |
| 2014-01-08 | 1823.34 |
| 2014-01-09 | 1835.77 |
| 2014-01-10 | 1844.04 |
| 2014-01-13 | 1834.12 |
| 2014-01-14 | 1863.90 |
| 2014-01-15 | 1859.61 |
| 2014-01-16 | 1870.50 |
| 2014-01-17 | 1871.72 |
| 2014-01-20 | . |
| 2014-01-21 | 1883.48 |
| 2014-01-22 | 1884.86 |
| 2014-01-23 | 1871.12 |
| 2014-01-24 | 1823.17 |
| 2014-01-27 | 1802.64 |
| 2014-01-28 | 1829.18 |
| 2014-01-29 | 1812.09 |
| 2014-01-30 | 1846.51 |
| 2014-01-31 | 1830.09 |
| 2014-02-03 | 1795.68 |
| 2014-02-04 | 1823.60 |
| 2014-02-05 | 1806.18 |
| 2014-02-06 | 1815.48 |
| 2014-02-07 | 1857.35 |
| 2014-02-10 | 1881.66 |
| 2014-02-11 | 1908.96 |
| 2014-02-12 | 1906.19 |
| 2014-02-13 | 1921.66 |
| 2014-02-14 | 1925.11 |
| 2014-02-17 | . |
| 2014-02-18 | 1947.19 |
| 2014-02-19 | 1933.57 |
| 2014-02-20 | 1949.48 |
| 2014-02-21 | 1949.59 |
| 2014-02-24 | 1960.97 |
| 2014-02-25 | 1958.65 |
| 2014-02-26 | 1954.99 |
| 2014-02-27 | 1968.19 |
| 2014-02-28 | 1962.31 |
| 2014-03-03 | 1948.17 |
| 2014-03-04 | 1988.46 |
| 2014-03-05 | 1982.29 |
| 2014-03-06 | 1962.40 |
| 2014-03-07 | 1955.84 |
| 2014-03-10 | 1967.69 |
| 2014-03-11 | 1960.93 |
| 2014-03-12 | 1961.88 |
| 2014-03-13 | 1930.45 |
| 2014-03-14 | 1921.26 |
| 2014-03-17 | 1940.85 |
| 2014-03-18 | 1965.00 |
| 2014-03-19 | 1951.05 |
| 2014-03-20 | 1945.65 |
| 2014-03-21 | 1909.30 |
| 2014-03-24 | 1880.06 |
| 2014-03-25 | 1898.58 |
| 2014-03-26 | 1897.15 |
| 2014-03-27 | 1895.56 |
| 2014-03-28 | 1876.10 |
| 2014-03-31 | 1902.85 |
| 2014-04-01 | 1917.86 |
| 2014-04-02 | 1927.06 |
| 2014-04-03 | 1913.65 |
| 2014-04-04 | 1882.84 |
| 2014-04-07 | 1864.64 |
| 2014-04-08 | 1845.24 |
| 2014-04-09 | 1891.60 |
| 2014-04-10 | 1822.59 |
| 2014-04-11 | 1804.28 |
| 2014-04-14 | 1811.38 |
| 2014-04-15 | 1834.93 |
| 2014-04-16 | 1852.81 |
| 2014-04-17 | 1859.28 |
| 2014-04-18 | . |
| 2014-04-21 | 1891.67 |
| 2014-04-22 | 1920.26 |
| 2014-04-23 | 1911.52 |
| 2014-04-24 | 1900.70 |
| 2014-04-25 | 1887.58 |
| 2014-04-28 | 1902.99 |
| 2014-04-29 | 1921.08 |
| 2014-04-30 | 1925.35 |
| 2014-05-01 | 1930.74 |
| 2014-05-02 | 1907.70 |
| 2014-05-05 | 1919.30 |
| 2014-05-06 | 1895.55 |
| 2014-05-07 | 1894.27 |
| 2014-05-08 | 1880.64 |
| 2014-05-09 | 1889.70 |
| 2014-05-12 | 1907.53 |
| 2014-05-13 | 1911.96 |
| 2014-05-14 | 1917.58 |
| 2014-05-15 | 1895.11 |
| 2014-05-16 | 1898.50 |
| 2014-05-19 | 1912.21 |
| 2014-05-20 | 1901.28 |
| 2014-05-21 | 1916.03 |
| 2014-05-22 | 1931.21 |
| 2014-05-23 | 1929.51 |
| 2014-05-26 | . |
| 2014-05-27 | 1941.96 |
| 2014-05-28 | 1931.74 |
| 2014-05-29 | 1946.35 |
| 2014-05-30 | 1952.23 |
| 2014-06-02 | 1958.11 |
| 2014-06-03 | 1961.93 |
| 2014-06-04 | 1963.63 |
| 2014-06-05 | 1969.37 |
| 2014-06-06 | 1964.31 |
| 2014-06-09 | 1953.73 |
| 2014-06-10 | 1962.48 |
| 2014-06-11 | 1960.95 |
| 2014-06-12 | 1951.31 |
| 2014-06-13 | 1952.13 |
| 2014-06-16 | 1950.08 |
| 2014-06-17 | 1946.07 |
| 2014-06-18 | 1961.15 |
| 2014-06-19 | 1965.99 |
| 2014-06-20 | 1989.19 |
| 2014-06-23 | 1978.42 |
| 2014-06-24 | 1981.74 |
| 2014-06-25 | 2005.95 |
| 2014-06-26 | 2009.14 |
| 2014-06-27 | 2004.23 |
| 2014-06-30 | 1999.40 |
| 2014-07-01 | 2029.54 |
| 2014-07-02 | 2047.84 |
| 2014-07-03 | 2054.64 |
| 2014-07-04 | . |
| 2014-07-07 | 2037.92 |
| 2014-07-08 | 2015.98 |
| 2014-07-09 | 2025.11 |
| 2014-07-10 | 2026.07 |
| 2014-07-11 | 2027.25 |
| 2014-07-14 | 2034.56 |
| 2014-07-15 | 2008.58 |
| 2014-07-16 | 2003.17 |
| 2014-07-17 | 1974.85 |
| 2014-07-18 | 2014.49 |
| 2014-07-21 | 2007.07 |
| 2014-07-22 | 2022.60 |
| 2014-07-23 | 2042.41 |
| 2014-07-24 | 2033.77 |
| 2014-07-25 | 2027.81 |
| 2014-07-28 | 2028.31 |
| 2014-07-29 | 2035.91 |
| 2014-07-30 | 2044.37 |
| 2014-07-31 | 2000.47 |
| 2014-08-01 | 1996.19 |
| 2014-08-04 | 2005.04 |
| 2014-08-05 | 1987.41 |
| 2014-08-06 | 1986.16 |
| 2014-08-07 | 1967.02 |
| 2014-08-08 | 1989.41 |
| 2014-08-11 | 1989.86 |
| 2014-08-12 | 1985.65 |
| 2014-08-13 | 2009.39 |
| 2014-08-14 | 2038.59 |
| 2014-08-15 | 2045.23 |
| 2014-08-18 | 2059.86 |
| 2014-08-19 | 2073.65 |
| 2014-08-20 | 2074.00 |
| 2014-08-21 | 2074.32 |
| 2014-08-22 | 2081.15 |
| 2014-08-25 | 2100.83 |
| 2014-08-26 | 2111.64 |
| 2014-08-27 | 2112.11 |
| 2014-08-28 | 2108.54 |
| 2014-08-29 | 2115.46 |
| 2014-09-01 | . |
| 2014-09-02 | 2115.73 |
| 2014-09-03 | 2123.81 |
| 2014-09-04 | 2109.21 |
| 2014-09-05 | 2116.73 |
| 2014-09-08 | 2118.86 |
| 2014-09-09 | 2106.26 |
| 2014-09-10 | 2128.22 |
| 2014-09-11 | 2120.10 |
| 2014-09-12 | 2105.37 |
| 2014-09-15 | 2098.68 |
| 2014-09-16 | 2130.49 |
| 2014-09-17 | 2136.17 |
| 2014-09-18 | 2154.82 |
| 2014-09-19 | 2159.55 |
| 2014-09-22 | 2148.21 |
| 2014-09-23 | 2140.97 |
| 2014-09-24 | 2179.90 |
| 2014-09-25 | 2146.95 |
| 2014-09-26 | 2153.56 |
| 2014-09-29 | 2149.10 |
| 2014-09-30 | 2138.46 |
| 2014-10-01 | 2111.85 |
| 2014-10-02 | 2101.42 |
| 2014-10-03 | 2143.33 |
| 2014-10-06 | 2131.85 |
| 2014-10-07 | 2094.67 |
| 2014-10-08 | 2149.13 |
| 2014-10-09 | 2105.44 |
| 2014-10-10 | 2086.77 |
| 2014-10-13 | 2027.75 |
| 2014-10-14 | 2010.20 |
| 2014-10-15 | 2000.29 |
| 2014-10-16 | 1986.86 |
| 2014-10-17 | 2022.48 |
| 2014-10-20 | 2044.66 |
| 2014-10-21 | 2102.06 |
| 2014-10-22 | 2096.93 |
| 2014-10-23 | 2138.06 |
| 2014-10-24 | 2170.60 |
| 2014-10-27 | 2172.86 |
| 2014-10-28 | 2188.76 |
| 2014-10-29 | 2187.70 |
| 2014-10-30 | 2235.70 |
| 2014-10-31 | 2241.38 |
| 2014-11-03 | 2243.81 |
| 2014-11-04 | 2246.21 |
| 2014-11-05 | 2235.57 |
| 2014-11-06 | 2248.00 |
| 2014-11-07 | 2235.63 |
| 2014-11-10 | 2257.59 |
| 2014-11-11 | 2262.92 |
| 2014-11-12 | 2257.29 |
| 2014-11-13 | 2249.95 |
| 2014-11-14 | 2226.70 |
| 2014-11-17 | 2236.11 |
| 2014-11-18 | 2272.53 |
| 2014-11-19 | 2263.49 |
| 2014-11-20 | 2249.35 |
| 2014-11-21 | 2258.85 |
| 2014-11-24 | 2266.24 |
| 2014-11-25 | 2266.74 |
| 2014-11-26 | 2284.81 |
| 2014-11-27 | . |
| 2014-11-28 | 2297.97 |
| 2014-12-01 | 2292.88 |
| 2014-12-02 | 2321.04 |
| 2014-12-03 | 2322.12 |
| 2014-12-04 | 2322.65 |
| 2014-12-05 | 2341.28 |
| 2014-12-08 | 2353.94 |
| 2014-12-09 | 2341.09 |
| 2014-12-10 | 2306.02 |
| 2014-12-11 | 2309.50 |
| 2014-12-12 | 2268.60 |
| 2014-12-15 | 2248.05 |
| 2014-12-16 | 2220.46 |
| 2014-12-17 | 2262.05 |
| 2014-12-18 | 2328.34 |
| 2014-12-19 | 2340.45 |
| 2014-12-22 | 2294.39 |
| 2014-12-23 | 2224.70 |
| 2014-12-24 | 2245.77 |
| 2014-12-25 | . |
| 2014-12-26 | 2271.93 |
| 2014-12-29 | 2281.22 |
| 2014-12-30 | 2267.44 |
| 2014-12-31 | 2247.29 |
| 2015-01-01 | . |
| 2015-01-02 | 2260.02 |
| 2015-01-05 | 2249.65 |
| 2015-01-06 | 2245.21 |
| 2015-01-07 | 2300.73 |
| 2015-01-08 | 2330.22 |
| 2015-01-09 | 2311.19 |
| 2015-01-12 | 2317.41 |
| 2015-01-13 | 2302.98 |
| 2015-01-14 | 2302.11 |
| 2015-01-15 | 2270.14 |
| 2015-01-16 | 2321.58 |
| 2015-01-19 | . |
| 2015-01-20 | 2326.77 |
| 2015-01-21 | 2319.24 |
| 2015-01-22 | 2337.53 |
| 2015-01-23 | 2329.44 |
| 2015-01-26 | 2346.24 |
| 2015-01-27 | 2328.27 |
| 2015-01-28 | 2289.25 |
| 2015-01-29 | 2310.10 |
| 2015-01-30 | 2279.94 |
| 2015-02-02 | 2291.84 |
| 2015-02-03 | 2303.10 |
| 2015-02-04 | 2258.49 |
| 2015-02-05 | 2297.26 |
| 2015-02-06 | 2277.03 |
| 2015-02-09 | 2251.89 |
| 2015-02-10 | 2286.09 |
| 2015-02-11 | 2284.72 |
| 2015-02-12 | 2289.89 |
| 2015-02-13 | 2305.27 |
| 2015-02-16 | . |
| 2015-02-17 | 2319.22 |
| 2015-02-18 | 2320.52 |
| 2015-02-19 | 2326.88 |
| 2015-02-20 | 2349.57 |
| 2015-02-23 | 2347.66 |
| 2015-02-24 | 2345.94 |
| 2015-02-25 | 2351.63 |
| 2015-02-26 | 2360.90 |
| 2015-02-27 | 2348.43 |
| 2015-03-02 | 2368.27 |
| 2015-03-03 | 2350.25 |
| 2015-03-04 | 2357.67 |
| 2015-03-05 | 2367.24 |
| 2015-03-06 | 2320.79 |
| 2015-03-09 | 2333.24 |
| 2015-03-10 | 2308.49 |
| 2015-03-11 | 2301.55 |
| 2015-03-12 | 2330.66 |
| 2015-03-13 | 2326.86 |
| 2015-03-16 | 2377.87 |
| 2015-03-17 | 2372.69 |
| 2015-03-18 | 2402.68 |
| 2015-03-19 | 2419.78 |
| 2015-03-20 | 2443.07 |
| 2015-03-23 | 2427.38 |
| 2015-03-24 | 2404.56 |
| 2015-03-25 | 2352.49 |
| 2015-03-26 | 2347.71 |
| 2015-03-27 | 2365.97 |
| 2015-03-30 | 2383.93 |
| 2015-03-31 | 2343.32 |
| 2015-04-01 | 2312.73 |
| 2015-04-02 | 2315.26 |
| 2015-04-03 | . |
| 2015-04-06 | 2313.02 |
| 2015-04-07 | 2327.67 |
| 2015-04-08 | 2356.39 |
| 2015-04-09 | 2374.35 |
| 2015-04-10 | 2397.63 |
| 2015-04-13 | 2382.11 |
| 2015-04-14 | 2386.58 |
| 2015-04-15 | 2402.96 |
| 2015-04-16 | 2395.96 |
| 2015-04-17 | 2375.74 |
| 2015-04-20 | 2389.26 |
| 2015-04-21 | 2411.30 |
| 2015-04-22 | 2415.47 |
| 2015-04-23 | 2425.47 |
| 2015-04-24 | 2414.45 |
| 2015-04-27 | 2368.07 |
| 2015-04-28 | 2373.24 |
| 2015-04-29 | 2367.23 |
| 2015-04-30 | 2329.90 |
| 2015-05-01 | 2366.62 |
| 2015-05-04 | 2378.38 |
| 2015-05-05 | 2352.61 |
| 2015-05-06 | 2341.18 |
| 2015-05-07 | 2353.70 |
| 2015-05-08 | 2396.15 |
| 2015-05-11 | 2397.25 |
| 2015-05-12 | 2383.34 |
| 2015-05-13 | 2381.00 |
| 2015-05-14 | 2411.80 |
| 2015-05-15 | 2416.79 |
| 2015-05-18 | 2429.86 |
| 2015-05-19 | 2440.67 |
| 2015-05-20 | 2444.71 |
| 2015-05-21 | 2445.90 |
| 2015-05-22 | 2437.18 |
| 2015-05-25 | . |
| 2015-05-26 | 2415.20 |
| 2015-05-27 | 2446.57 |
| 2015-05-28 | 2450.11 |
| 2015-05-29 | 2436.25 |
| 2015-06-01 | 2443.85 |
| 2015-06-02 | 2431.00 |
| 2015-06-03 | 2434.65 |
| 2015-06-04 | 2420.09 |
| 2015-06-05 | 2419.58 |
| 2015-06-08 | 2408.21 |
| 2015-06-09 | 2410.34 |
| 2015-06-10 | 2435.56 |
| 2015-06-11 | 2450.29 |
| 2015-06-12 | 2421.62 |
| 2015-06-15 | 2415.64 |
| 2015-06-16 | 2426.63 |
| 2015-06-17 | 2432.34 |
| 2015-06-18 | 2477.39 |
| 2015-06-19 | 2472.67 |
| 2015-06-22 | 2493.66 |
| 2015-06-23 | 2500.71 |
| 2015-06-24 | 2477.31 |
| 2015-06-25 | 2476.38 |
| 2015-06-26 | 2472.96 |
| 2015-06-29 | 2409.52 |
| 2015-06-30 | 2424.37 |
| 2015-07-01 | 2447.49 |
| 2015-07-02 | 2445.58 |
| 2015-07-03 | . |
| 2015-07-06 | 2447.37 |
| 2015-07-07 | 2463.37 |
| 2015-07-08 | 2420.91 |
| 2015-07-09 | 2434.78 |
| 2015-07-10 | 2465.29 |
| 2015-07-13 | 2488.88 |
| 2015-07-14 | 2516.09 |
| 2015-07-15 | 2520.08 |
| 2015-07-16 | 2538.33 |
| 2015-07-17 | 2535.15 |
| 2015-07-20 | 2547.07 |
| 2015-07-21 | 2535.34 |
| 2015-07-22 | 2529.61 |
| 2015-07-23 | 2526.25 |
| 2015-07-24 | 2448.27 |
| 2015-07-27 | 2446.97 |
| 2015-07-28 | 2496.18 |
| 2015-07-29 | 2498.10 |
| 2015-07-30 | 2497.87 |
| 2015-07-31 | 2513.16 |
| 2015-08-03 | 2516.68 |
| 2015-08-04 | 2511.41 |
| 2015-08-05 | 2525.83 |
| 2015-08-06 | 2462.04 |
| 2015-08-07 | 2457.39 |
| 2015-08-10 | 2479.65 |
| 2015-08-11 | 2455.73 |
| 2015-08-12 | 2463.26 |
| 2015-08-13 | 2457.79 |
| 2015-08-14 | 2459.98 |
| 2015-08-17 | 2486.06 |
| 2015-08-18 | 2477.86 |
| 2015-08-19 | 2468.34 |
| 2015-08-20 | 2408.84 |
| 2015-08-21 | 2328.79 |
| 2015-08-24 | 2233.54 |
| 2015-08-25 | 2197.56 |
| 2015-08-26 | 2302.53 |
| 2015-08-27 | 2347.67 |
| 2015-08-28 | 2338.38 |
| 2015-08-31 | 2286.36 |
| 2015-09-01 | 2226.94 |
| 2015-09-02 | 2276.85 |
| 2015-09-03 | 2253.69 |
| 2015-09-04 | 2224.71 |
| 2015-09-07 | . |
| 2015-09-08 | 2294.79 |
| 2015-09-09 | 2253.46 |
| 2015-09-10 | 2281.17 |
| 2015-09-11 | 2297.24 |
| 2015-09-14 | 2291.15 |
| 2015-09-15 | 2323.05 |
| 2015-09-16 | 2327.73 |
| 2015-09-17 | 2351.45 |
| 2015-09-18 | 2313.93 |
| 2015-09-21 | 2259.08 |
| 2015-09-22 | 2245.31 |
| 2015-09-23 | 2239.19 |
| 2015-09-24 | 2214.98 |
| 2015-09-25 | 2151.02 |
| 2015-09-28 | 2062.21 |
| 2015-09-29 | 2080.24 |
| 2015-09-30 | 2138.61 |
| 2015-10-01 | 2160.17 |
| 2015-10-02 | 2207.98 |
| 2015-10-05 | 2209.84 |
| 2015-10-06 | 2151.50 |
| 2015-10-07 | 2189.00 |
| 2015-10-08 | 2196.65 |
| 2015-10-09 | 2201.65 |
| 2015-10-12 | 2198.66 |
| 2015-10-13 | 2156.30 |
| 2015-10-14 | 2161.53 |
| 2015-10-15 | 2225.68 |
| 2015-10-16 | 2245.33 |
| 2015-10-19 | 2246.89 |
| 2015-10-20 | 2201.20 |
| 2015-10-21 | 2187.43 |
| 2015-10-22 | 2202.57 |
| 2015-10-23 | 2250.67 |
| 2015-10-26 | 2264.44 |
| 2015-10-27 | 2314.62 |
| 2015-10-28 | 2335.96 |
| 2015-10-29 | 2340.79 |
| 2015-10-30 | 2330.67 |
| 2015-11-02 | 2383.70 |
| 2015-11-03 | 2376.77 |
| 2015-11-04 | 2369.28 |
| 2015-11-05 | 2349.00 |
| 2015-11-06 | 2339.02 |
| 2015-11-09 | 2317.96 |
| 2015-11-10 | 2330.97 |
| 2015-11-11 | 2315.25 |
| 2015-11-12 | 2272.87 |
| 2015-11-13 | 2272.41 |
| 2015-11-16 | 2295.55 |
| 2015-11-17 | 2306.59 |
| 2015-11-18 | 2360.50 |
| 2015-11-19 | 2333.64 |
| 2015-11-20 | 2342.28 |
| 2015-11-23 | 2335.22 |
| 2015-11-24 | 2337.99 |
| 2015-11-25 | 2355.43 |
| 2015-11-26 | . |
| 2015-11-27 | 2358.93 |
| 2015-11-30 | 2321.64 |
| 2015-12-01 | 2360.13 |
| 2015-12-02 | 2333.34 |
| 2015-12-03 | 2277.24 |
| 2015-12-04 | 2337.21 |
| 2015-12-07 | 2322.32 |
| 2015-12-08 | 2329.56 |
| 2015-12-09 | 2302.06 |
| 2015-12-10 | 2320.27 |
| 2015-12-11 | 2274.95 |
| 2015-12-14 | 2293.36 |
| 2015-12-15 | 2332.98 |
| 2015-12-16 | 2366.57 |
| 2015-12-17 | 2331.58 |
| 2015-12-18 | 2298.95 |
| 2015-12-21 | 2314.91 |
| 2015-12-22 | 2330.85 |
| 2015-12-23 | 2357.35 |
| 2015-12-24 | 2361.55 |
| 2015-12-25 | . |
| 2015-12-28 | 2348.43 |
| 2015-12-29 | 2379.73 |
| 2015-12-30 | 2371.62 |
| 2015-12-31 | 2348.86 |
| 2016-01-01 | . |
| 2016-01-04 | 2295.19 |
| 2016-01-05 | 2308.32 |
| 2016-01-06 | 2288.35 |
| 2016-01-07 | 2238.31 |
| 2016-01-08 | 2203.45 |
| 2016-01-11 | 2178.65 |
| 2016-01-12 | 2195.21 |
| 2016-01-13 | 2123.68 |
| 2016-01-14 | 2193.62 |
| 2016-01-15 | 2163.50 |
| 2016-01-18 | . |
| 2016-01-19 | 2150.95 |
| 2016-01-20 | 2161.79 |
| 2016-01-21 | 2146.72 |
| 2016-01-22 | 2182.99 |
| 2016-01-25 | 2158.56 |
| 2016-01-26 | 2179.88 |
| 2016-01-27 | 2153.01 |
| 2016-01-28 | 2100.68 |
| 2016-01-29 | 2127.55 |
| 2016-02-01 | 2124.35 |
| 2016-02-02 | 2090.37 |
| 2016-02-03 | 2113.52 |
| 2016-02-04 | 2096.78 |
| 2016-02-05 | 2057.10 |
| 2016-02-08 | 2042.35 |
| 2016-02-09 | 2053.48 |
| 2016-02-10 | 2065.99 |
| 2016-02-11 | 2031.59 |
| 2016-02-12 | 2059.89 |
| 2016-02-15 | . |
| 2016-02-16 | 2098.29 |
| 2016-02-17 | 2123.18 |
| 2016-02-18 | 2107.34 |
| 2016-02-19 | 2107.33 |
| 2016-02-22 | 2132.50 |
| 2016-02-23 | 2111.46 |
| 2016-02-24 | 2119.52 |
| 2016-02-25 | 2147.05 |
| 2016-02-26 | 2138.11 |
| 2016-02-29 | 2099.55 |
| 2016-03-01 | 2159.24 |
| 2016-03-02 | 2159.10 |
| 2016-03-03 | 2141.81 |
| 2016-03-04 | 2134.77 |
| 2016-03-07 | 2158.54 |
| 2016-03-08 | 2127.41 |
| 2016-03-09 | 2126.66 |
| 2016-03-10 | 2123.38 |
| 2016-03-11 | 2165.16 |
| 2016-03-14 | 2150.00 |
| 2016-03-15 | 2111.26 |
| 2016-03-16 | 2098.78 |
| 2016-03-17 | 2079.35 |
| 2016-03-18 | 2103.30 |
| 2016-03-21 | 2118.42 |
| 2016-03-22 | 2144.88 |
| 2016-03-23 | 2120.45 |
| 2016-03-24 | 2125.22 |
| 2016-03-25 | . |
| 2016-03-28 | 2117.56 |
| 2016-03-29 | 2141.30 |
| 2016-03-30 | 2135.51 |
| 2016-03-31 | 2142.05 |
| 2016-04-01 | 2178.03 |
| 2016-04-04 | 2191.59 |
| 2016-04-05 | 2190.09 |
| 2016-04-06 | 2252.71 |
| 2016-04-07 | 2228.28 |
| 2016-04-08 | 2217.21 |
| 2016-04-11 | 2204.35 |
| 2016-04-12 | 2229.26 |
| 2016-04-13 | 2247.13 |
| 2016-04-14 | 2253.71 |
| 2016-04-15 | 2250.86 |
| 2016-04-18 | 2275.38 |
| 2016-04-19 | 2273.30 |
| 2016-04-20 | 2278.77 |
| 2016-04-21 | 2305.47 |
| 2016-04-22 | 2306.03 |
| 2016-04-25 | 2294.33 |
| 2016-04-26 | 2276.95 |
| 2016-04-27 | 2264.66 |
| 2016-04-28 | 2248.18 |
| 2016-04-29 | 2201.44 |
| 2016-05-02 | 2216.43 |
| 2016-05-03 | 2202.00 |
| 2016-05-04 | 2174.36 |
| 2016-05-05 | 2186.62 |
| 2016-05-06 | 2169.09 |
| 2016-05-09 | 2195.42 |
| 2016-05-10 | 2213.47 |
| 2016-05-11 | 2179.63 |
| 2016-05-12 | 2169.05 |
| 2016-05-13 | 2165.13 |
| 2016-05-16 | 2197.75 |
| 2016-05-17 | 2168.28 |
| 2016-05-18 | 2176.12 |
| 2016-05-19 | 2149.93 |
| 2016-05-20 | 2170.05 |
| 2016-05-23 | 2163.91 |
| 2016-05-24 | 2202.13 |
| 2016-05-25 | 2220.09 |
| 2016-05-26 | 2218.85 |
| 2016-05-27 | 2230.48 |
| 2016-05-30 | . |
| 2016-05-31 | 2238.10 |
| 2016-06-01 | 2240.32 |
| 2016-06-02 | 2271.71 |
| 2016-06-03 | 2262.92 |
| 2016-06-06 | 2276.11 |
| 2016-06-07 | 2248.75 |
| 2016-06-08 | 2245.28 |
| 2016-06-09 | 2232.52 |
| 2016-06-10 | 2212.59 |
| 2016-06-13 | 2196.08 |
| 2016-06-14 | 2200.90 |
| 2016-06-15 | 2188.17 |
| 2016-06-16 | 2196.97 |
| 2016-06-17 | 2165.74 |
| 2016-06-20 | 2175.80 |
| 2016-06-21 | 2162.56 |
| 2016-06-22 | 2180.53 |
| 2016-06-23 | 2208.80 |
| 2016-06-24 | 2141.71 |
| 2016-06-27 | 2119.56 |
| 2016-06-28 | 2164.12 |
| 2016-06-29 | 2202.02 |
| 2016-06-30 | 2225.32 |
| 2016-07-01 | 2244.08 |
| 2016-07-04 | . |
| 2016-07-05 | 2241.14 |
| 2016-07-06 | 2276.26 |
| 2016-07-07 | 2277.54 |
| 2016-07-08 | 2302.17 |
| 2016-07-11 | 2298.44 |
| 2016-07-12 | 2311.47 |
| 2016-07-13 | 2301.62 |
| 2016-07-14 | 2306.79 |
| 2016-07-15 | 2312.66 |
| 2016-07-18 | 2311.72 |
| 2016-07-19 | 2308.45 |
| 2016-07-20 | 2328.34 |
| 2016-07-21 | 2342.52 |
| 2016-07-22 | 2345.81 |
| 2016-07-25 | 2353.70 |
| 2016-07-26 | 2334.30 |
| 2016-07-27 | 2357.13 |
| 2016-07-28 | 2354.76 |
| 2016-07-29 | 2365.37 |
| 2016-08-01 | 2388.56 |
| 2016-08-02 | 2385.49 |
| 2016-08-03 | 2382.58 |
| 2016-08-04 | 2376.73 |
| 2016-08-05 | 2375.77 |
| 2016-08-08 | 2351.70 |
| 2016-08-09 | 2354.02 |
| 2016-08-10 | 2337.16 |
| 2016-08-11 | 2355.14 |
| 2016-08-12 | 2351.27 |
| 2016-08-15 | 2352.84 |
| 2016-08-16 | 2326.32 |
| 2016-08-17 | 2335.12 |
| 2016-08-18 | 2333.89 |
| 2016-08-19 | 2331.72 |
| 2016-08-22 | 2338.16 |
| 2016-08-23 | 2339.52 |
| 2016-08-24 | 2298.78 |
| 2016-08-25 | 2285.58 |
| 2016-08-26 | 2295.59 |
| 2016-08-29 | 2294.27 |
| 2016-08-30 | 2280.05 |
| 2016-08-31 | 2275.37 |
| 2016-09-01 | 2270.22 |
| 2016-09-02 | 2267.05 |
| 2016-09-05 | . |
| 2016-09-06 | 2283.75 |
| 2016-09-07 | 2281.78 |
| 2016-09-08 | 2286.71 |
| 2016-09-09 | 2244.05 |
| 2016-09-12 | 2280.58 |
| 2016-09-13 | 2247.11 |
| 2016-09-14 | 2249.20 |
| 2016-09-15 | 2272.62 |
| 2016-09-16 | 2274.77 |
| 2016-09-19 | 2261.65 |
| 2016-09-20 | 2275.06 |
| 2016-09-21 | 2293.94 |
| 2016-09-22 | 2309.52 |
| 2016-09-23 | 2302.69 |
| 2016-09-26 | 2270.34 |
| 2016-09-27 | 2285.77 |
| 2016-09-28 | 2281.56 |
| 2016-09-29 | 2232.77 |
| 2016-09-30 | 2254.77 |
#2016-10-03|2260.06
#2016-10-04|2260.33
#2016-10-05|2269.59
#2016-10-06|2256.55
#2016-10-07|2260.07
#2016-10-10|2263.48
#2016-10-11|2208.25
#2016-10-12|2191.89
#2016-10-13|2196.70
#2016-10-14|2175.05
#2016-10-17|2172.96
#2016-10-18|2180.50
#2016-10-19|2170.21
#2016-10-20|2181.11
#2016-10-21|2155.83
#2016-10-24|2148.66
#2016-10-25|2154.12
#2016-10-26|2153.25
#2016-10-27|2175.58
#2016-10-28|2120.96
#2016-10-31|2101.45
#2016-11-01|2101.35
#2016-11-02|2078.44
#2016-11-03|2050.79
#2016-11-04|2069.03
#2016-11-07|2117.91
#2016-11-08|2119.30
#2016-11-09|2243.31
#2016-11-10|2270.75
#2016-11-11|2232.65
#2016-11-14|2221.48
#2016-11-15|2216.49
#2016-11-16|2199.24
#2016-11-17|2207.07
#2016-11-18|2182.46
#2016-11-21|2188.52
#2016-11-22|2157.83
#2016-11-23|2157.87
#2016-11-24| .
#2016-11-25|2169.31
#2016-11-28|2150.52
#2016-11-29|2161.17
#2016-11-30|2139.30
#2016-12-01|2115.95
#2016-12-02|2123.77
#2016-12-05|2122.30
#2016-12-06|2128.27
#2016-12-07|2101.10
#2016-12-08|2102.93
#2016-12-09|2133.12
#2016-12-12|2150.97
#2016-12-13|2170.69
#2016-12-14|2170.03
#2016-12-15|2186.57
#2016-12-16|2185.07
#2016-12-19|2175.84
#2016-12-20|2175.34
#2016-12-21|2158.90
#2016-12-22|2163.43
#2016-12-23|2180.96
#2016-12-26| .
#2016-12-27|2183.89
#2016-12-28|2168.75
#2016-12-29|2172.27
#2016-12-30|2165.07
#2017-01-02| .
#2017-01-03|2203.20
#2017-01-04|2217.24
#2017-01-05|2234.82
#2017-01-06|2237.64
#2017-01-09|2250.81
#2017-01-10|2249.95
#2017-01-11|2211.84
#2017-01-12|2211.89
#2017-01-13|2213.48
#2017-01-16| .
#2017-01-17|2195.84
#2017-01-18|2197.50
#2017-01-19|2179.14
#2017-01-20|2170.86
#2017-01-23|2159.26
#2017-01-24|2137.31
#2017-01-25|2153.89
#2017-01-26|2138.84
#2017-01-27|2159.01
#2017-01-30|2151.39
#2017-01-31|2181.10
#2017-02-01|2198.90
#2017-02-02|2209.23
#2017-02-03|2220.93
#2017-02-06|2227.09
#2017-02-07|2225.20
#2017-02-08|2220.71
#2017-02-09|2228.02
#2017-02-10|2232.25
#2017-02-13|2248.77
#2017-02-14|2267.89
#2017-02-15|2299.28
#2017-02-16|2294.49
#2017-02-17|2303.50
#2017-02-20| .
#2017-02-21|2305.40
#2017-02-22|2302.65
#2017-02-23|2323.18
#2017-02-24|2337.01
#2017-02-27|2348.23
#2017-02-28|2343.29
#2017-03-01|2365.54
#2017-03-02|2361.86
#2017-03-03|2372.52
#2017-03-06|2363.24
#2017-03-07|2344.18
#2017-03-08|2353.08
#2017-03-09|2369.30
#2017-03-10|2377.76
#2017-03-13|2370.48
#2017-03-14|2367.82
#2017-03-15|2396.90
#2017-03-16|2377.11
#2017-03-17|2355.44
#2017-03-20|2356.40
#2017-03-21|2334.73
#2017-03-22|2335.94
#2017-03-23|2327.55
#2017-03-24|2324.87
#2017-03-27|2333.49
#2017-03-28|2332.43
#2017-03-29|2334.19
#2017-03-30|2329.91
#2017-03-31|2324.26
#2017-04-03|2321.27
#2017-04-04|2326.69
#2017-04-05|2315.33
#2017-04-06|2315.45
#2017-04-07|2321.02
#2017-04-10|2313.22
#2017-04-11|2308.40
#2017-04-12|2314.49
#2017-04-13|2308.72
#2017-04-14| .
#2017-04-17|2309.75
#2017-04-18|2281.88
#2017-04-19|2282.75
#2017-04-20|2292.42
#2017-04-21|2281.22
#2017-04-24|2302.05
#2017-04-25|2312.16
#2017-04-26|2316.30
#2017-04-27|2324.61
#2017-04-28|2326.59
#2017-05-01|2328.38
#2017-05-02|2332.01
#2017-05-03|2324.42
#2017-05-04|2340.25
#2017-05-05|2332.61
#2017-05-08|2314.51
#2017-05-09|2316.08
#2017-05-10|2304.43
#2017-05-11|2303.46
#2017-05-12|2301.70
#2017-05-15|2318.65
#2017-05-16|2313.76
#2017-05-17|2282.79
#2017-05-18|2290.50
#2017-05-19|2289.24
#2017-05-22|2287.68
#2017-05-23|2294.70
#2017-05-24|2297.17
#2017-05-25|2304.39
#2017-05-26|2299.22
#2017-05-29| .
#2017-05-30|2293.34
#2017-05-31|2311.51
#2017-06-01|2328.84
#2017-06-02|2347.64
#2017-06-05|2337.38
#2017-06-06|2327.93
#2017-06-07|2330.20
#2017-06-08|2328.36
#2017-06-09|2355.31
#2017-06-12|2357.40
#2017-06-13|2355.29
#2017-06-14|2368.64
#2017-06-15|2369.44
#2017-06-16|2371.84
#2017-06-19|2395.76
#2017-06-20|2412.93
#2017-06-21|2454.54
#2017-06-22|2486.72
#2017-06-23|2483.55
#2017-06-26|2483.07
#2017-06-27|2452.12
#2017-06-28|2462.42
#2017-06-29|2439.34
#2017-06-30|2429.76
#2017-07-03|2437.38
#2017-07-04| .
#2017-07-05|2449.00
#2017-07-06|2415.70
#2017-07-07|2424.72
#2017-07-10|2418.43
#2017-07-11|2414.69
#2017-07-12|2430.07
#2017-07-13|2436.42
#2017-07-14|2449.51
#2017-07-17|2440.88
#2017-07-18|2448.45
#2017-07-19|2470.88
#2017-07-20|2492.25
#2017-07-21|2493.28
#2017-07-24|2487.34
#2017-07-25|2467.23
#2017-07-26|2463.70
#2017-07-27|2452.99
#2017-07-28|2463.40
#2017-07-31|2466.01
#2017-08-01|2458.99
#2017-08-02|2455.17
#2017-08-03|2459.83
#2017-08-04|2455.24
#2017-08-07|2454.66
#2017-08-08|2442.38
#2017-08-09|2452.30
#2017-08-10|2420.49
#2017-08-11|2424.26
#2017-08-14|2439.13
#2017-08-15|2436.26
#2017-08-16|2442.18
#2017-08-17|2406.09
#2017-08-18|2395.65
#2017-08-21|2406.40
#2017-08-22|2437.44
#2017-08-23|2424.05
#2017-08-24|2434.79
#2017-08-25|2432.19
#2017-08-28|2449.25
#2017-08-29|2454.65
#2017-08-30|2476.35
#2017-08-31|2521.06
#2017-09-01|2518.04
#2017-09-04| .
#2017-09-05|2501.11
#2017-09-06|2516.30
#2017-09-07|2552.77
#2017-09-08|2557.78
#2017-09-11|2577.96
#2017-09-12|2593.84
#2017-09-13|2582.92
#2017-09-14|2593.65
#2017-09-15|2583.06
#2017-09-18|2584.39
#2017-09-19|2576.60
#2017-09-20|2578.67
#2017-09-21|2564.61
#2017-09-22|2566.43
#2017-09-25|2565.89
#2017-09-26|2552.66
#2017-09-27|2544.42
#2017-09-28|2548.75
#2017-09-29|2561.74
#2017-10-02|2590.14
#2017-10-03|2589.82
#2017-10-04|2599.63
#2017-10-05|2601.02
#2017-10-06|2599.79
#2017-10-09|2596.47
#2017-10-10|2610.71
#2017-10-11|2614.73
#2017-10-12|2610.32
#2017-10-13|2605.06
#2017-10-16|2591.20
#2017-10-17|2624.37
#2017-10-18|2619.80
#2017-10-19|2634.74
#2017-10-20|2619.97
#2017-10-23|2608.88
#2017-10-24|2580.39
#2017-10-25|2571.07
#2017-10-26|2519.51
#2017-10-27|2504.51
#2017-10-30|2475.19
#2017-10-31|2465.53
#2017-11-01|2478.55
#2017-11-02|2466.64
#2017-11-03|2484.65
#2017-11-06|2476.61
#2017-11-07|2483.29
#2017-11-08|2498.06
#2017-11-09|2491.35
#2017-11-10|2478.66
#2017-11-13|2476.16
#2017-11-14|2463.20
#2017-11-15|2460.66
#2017-11-16|2479.99
#2017-11-17|2471.43
#2017-11-20|2455.21
#2017-11-21|2468.61
#2017-11-22|2467.29
#2017-11-23| .
#2017-11-24|2470.88
#2017-11-27|2473.96
#2017-11-28|2490.85
#2017-11-29|2499.22
#2017-11-30|2507.24
#2017-12-01|2512.99
#2017-12-04|2492.93
#2017-12-05|2487.38
#2017-12-06|2478.93
#2017-12-07|2476.57
#2017-12-08|2506.22
#2017-12-11|2528.64
#2017-12-12|2542.59
#2017-12-13|2549.74
#2017-12-14|2524.23
#2017-12-15|2551.01
#2017-12-18|2546.96
#2017-12-19|2541.68
#2017-12-20|2532.85
#2017-12-21|2531.26
#2017-12-22|2519.61
#2017-12-25| .
#2017-12-26|2520.89
#2017-12-27|2525.81
#2017-12-28|2524.45
#2017-12-29|2507.95
#2018-01-01| .
#2018-01-02|2538.34
#2018-01-03|2560.62
#2018-01-04|2560.18
#2018-01-05|2573.49
#2018-01-08|2558.67
#2018-01-09|2584.96
#2018-01-10|2585.23
#2018-01-11|2594.17
#2018-01-12|2611.39
#2018-01-15| .
#2018-01-16|2626.00
#2018-01-17|2645.44
#2018-01-18|2637.27
#2018-01-19|2646.55
#2018-01-22|2668.60
#2018-01-23|2643.20
#2018-01-24|2647.52
#2018-01-25|2673.01
#2018-01-26|2748.99
#2018-01-29|2741.75
#2018-01-30|2686.23
#2018-01-31|2619.52
#2018-02-01|2636.87
#2018-02-02|2604.05
#2018-02-05|2478.32
#2018-02-06|2505.09
#2018-02-07|2511.00
#2018-02-08|2421.91
#2018-02-09|2457.99
#2018-02-12|2478.03
#2018-02-13|2478.63
#2018-02-14|2503.08
#2018-02-15|2543.05
#2018-02-16|2562.85
#2018-02-19| .
#2018-02-20|2530.18
#2018-02-21|2516.41
#2018-02-22|2509.97
#2018-02-23|2554.18
#2018-02-26|2587.35
#2018-02-27|2554.52
#2018-02-28|2510.05
#2018-03-01|2472.69
#2018-03-02|2501.38
#2018-03-05|2521.92
#2018-03-06|2512.66
#2018-03-07|2522.37
#2018-03-08|2553.13
#2018-03-09|2591.49
#2018-03-12|2582.19
#2018-03-13|2591.36
#2018-03-14|2576.66
#2018-03-15|2567.87
#2018-03-16|2578.33
#2018-03-19|2527.26
#2018-03-20|2532.46
#2018-03-21|2527.64
#2018-03-22|2447.06
#2018-03-23|2389.64
#2018-03-26|2433.51
#2018-03-27|2405.06
#2018-03-28|2426.13
#2018-03-29|2439.38
#2018-03-30| .
#2018-04-02|2374.54
#2018-04-03|2408.66
#2018-04-04|2449.20
#2018-04-05|2435.53
#2018-04-06|2375.90
#2018-04-09|2404.09
#2018-04-10|2443.45
#2018-04-11|2427.91
#2018-04-12|2442.50
#2018-04-13|2440.86
#2018-04-16|2445.10
#2018-04-17|2451.42
#2018-04-18|2441.17
#2018-04-19|2423.39
#2018-04-20|2410.18
#2018-04-23|2422.86
#2018-04-24|2406.81
#2018-04-25|2411.01
#2018-04-26|2447.57
#2018-04-27|2454.74
#2018-04-30|2412.01
#2018-05-01|2404.89
#2018-05-02|2359.77
#2018-05-03|2344.89
#2018-05-04|2360.79
#2018-05-07|2357.62
#2018-05-08|2343.61
#2018-05-09|2367.55
#2018-05-10|2390.95
#2018-05-11|2432.97
#2018-05-14|2444.23
#2018-05-15|2417.48
#2018-05-16|2427.66
#2018-05-17|2424.22
#2018-05-18|2431.14
#2018-05-21|2420.07
#2018-05-22|2418.29
#2018-05-23|2431.55
#2018-05-24|2420.47
#2018-05-25|2413.25
#2018-05-28| .
#2018-05-29|2389.55
#2018-05-30|2426.32
#2018-05-31|2406.96
#2018-06-01|2434.49
#2018-06-04|2443.86
#2018-06-05|2436.64
#2018-06-06|2461.85
#2018-06-07|2463.06
#2018-06-08|2480.55
#2018-06-11|2469.33
#2018-06-12|2468.83
#2018-06-13|2463.41
#2018-06-14|2471.83
#2018-06-15|2480.18
#2018-06-18|2452.20
#2018-06-19|2466.75
#2018-06-20|2475.97
#2018-06-21|2460.04
#2018-06-22|2465.74
#2018-06-25|2447.58
#2018-06-26|2436.36
#2018-06-27|2413.77
#2018-06-28|2430.34
#2018-06-29|2441.71
#2018-07-02|2448.35
#2018-07-03|2456.45
#2018-07-04| .
#2018-07-05|2489.36
#2018-07-06|2538.47
#2018-07-09|2549.75
#2018-07-10|2560.74
#2018-07-11|2536.35
#2018-07-12|2569.20
#2018-07-13|2570.72
#2018-07-16|2553.59
#2018-07-17|2578.56
#2018-07-18|2578.38
#2018-07-19|2551.26
#2018-07-20|2544.44
#2018-07-23|2544.88
#2018-07-24|2591.24
#2018-07-25|2621.22
#2018-07-26|2613.37
#2018-07-27|2598.14
#2018-07-30|2614.45
#2018-07-31|2651.28
#2018-08-01|2659.25
#2018-08-02|2659.51
#2018-08-03|2677.82
#2018-08-06|2683.00
#2018-08-07|2683.34
#2018-08-08|2682.31
#2018-08-09|2672.89
#2018-08-10|2664.59
#2018-08-13|2665.71
#2018-08-14|2666.22
#2018-08-15|2668.37
#2018-08-16|2698.91
#2018-08-17|2715.52
#2018-08-20|2730.69
#2018-08-21|2722.93
#2018-08-22|2722.26
#2018-08-23|2716.95
#2018-08-24|2726.98
#2018-08-27|2732.45
#2018-08-28|2730.93
#2018-08-29|2749.32
#2018-08-30|2749.74
#2018-08-31|2746.95
#2018-09-03| .
#2018-09-04|2722.41
#2018-09-05|2740.44
#2018-09-06|2730.31
#2018-09-07|2737.99
#2018-09-10|2737.51
#2018-09-11|2731.19
#2018-09-12|2742.82
#2018-09-13|2774.12
#2018-09-14|2759.74
#2018-09-17|2753.85
#2018-09-18|2766.98
#2018-09-19|2758.38
#2018-09-20|2790.72
#2018-09-21|2799.65
#2018-09-24|2796.39
#2018-09-25|2787.92
#2018-09-26|2796.70
#2018-09-27|2813.65
#2018-09-28|2818.46
#2018-10-01|2831.91
#2018-10-02|2838.53
#2018-10-03|2839.37
#2018-10-04|2815.86
#2018-10-05|2813.67
#2018-10-08|2821.15
#2018-10-09|2828.13
#2018-10-10|2761.01
#2018-10-11|2676.80
#2018-10-12|2715.52
#2018-10-15|2697.31
#2018-10-16|2767.57
#2018-10-17|2793.18
#2018-10-18|2758.84
#2018-10-19|2741.47
#2018-10-22|2718.49
#2018-10-23|2702.57
#2018-10-24|2605.61
#2018-10-25|2630.41
#2018-10-26|2615.30
#2018-10-29|2628.58
#2018-10-30|2648.87
#2018-10-31|2641.19
#2018-11-01|2684.47
#2018-11-02|2659.64
#2018-11-05|2693.53
#2018-11-06|2695.21
#2018-11-07|2768.79
#2018-11-08|2766.34
#2018-11-09|2761.87
#2018-11-12|2737.20
#2018-11-13|2718.71
#2018-11-14|2693.82
#2018-11-15|2722.10
#2018-11-16|2745.64
#2018-11-19|2738.55
#2018-11-20|2708.13
#2018-11-21|2676.67
#2018-11-22| .
#2018-11-23|2676.09
#2018-11-26|2691.88
#2018-11-27|2722.20
#2018-11-28|2779.98
#2018-11-29|2789.95
#2018-11-30|2837.88
#2018-12-03|2834.68
#2018-12-04|2778.82
#2018-12-05| .
#2018-12-06|2783.83
#2018-12-07|2723.51
#2018-12-10|2735.40
#2018-12-11|2742.34
#2018-12-12|2764.04
#2018-12-13|2767.46
#2018-12-14|2660.98
#2018-12-17|2612.48
#2018-12-18|2591.70
#2018-12-19|2555.22
#2018-12-20|2551.97
#2018-12-21|2518.04
#2018-12-24|2452.88
#2018-12-25| .
#2018-12-26|2562.11
#2018-12-27|2587.44
#2018-12-28|2591.69
#2018-12-31|2632.11
#2019-01-01| .
#2019-01-02|2608.85
#2019-01-03|2560.68
#2019-01-04|2644.04
#2019-01-07|2661.06
#2019-01-08|2679.76
#2019-01-09|2671.59
#2019-01-10|2670.04
#2019-01-11|2679.91
#2019-01-14|2641.35
#2019-01-15|2682.80
#2019-01-16|2663.90
#2019-01-17|2697.84
#2019-01-18|2717.89
#2019-01-21| .
#2019-01-22|2696.03
#2019-01-23|2690.00
#2019-01-24|2649.82
#2019-01-25|2649.10
#2019-01-28|2613.66
#2019-01-29|2631.68
#2019-01-30|2650.17
#2019-01-31|2689.60
#2019-02-01|2711.19
#2019-02-04|2693.36
#2019-02-05|2692.65
#2019-02-06|2695.34
#2019-02-07|2654.28
#2019-02-08|2675.30
#2019-02-11|2668.16
#2019-02-12|2697.77
#2019-02-13|2706.58
#2019-02-14|2716.37
#2019-02-15|2752.07
#2019-02-18| .
#2019-02-19|2742.00
#2019-02-20|2744.27
#2019-02-21|2719.18
#2019-02-22|2750.84
#2019-02-25|2757.86
#2019-02-26|2757.73
#2019-02-27|2761.71
#2019-02-28|2763.88
#2019-03-01|2800.33
#2019-03-04|2783.38
#2019-03-05|2781.38
#2019-03-06|2743.35
#2019-03-07|2721.83
#2019-03-08|2709.93
#2019-03-11|2734.37
#2019-03-12|2747.92
#2019-03-13|2768.85
#2019-03-14|2756.07
#2019-03-15|2776.66
#2019-03-18|2767.69
#2019-03-19|2785.99
#2019-03-20|2777.09
#2019-03-21|2767.04
#2019-03-22|2724.42
#2019-03-25|2724.24
#2019-03-26|2761.68
#2019-03-27|2740.31
#2019-03-28|2747.69
#2019-03-29|2768.84
#2019-04-01|2772.19
#2019-04-02|2773.47
#2019-04-03|2766.73
#2019-04-04|2749.23
#2019-04-05|2768.02
#2019-04-08|2766.46
#2019-04-09|2746.08
#2019-04-10|2755.02
#2019-04-11|2727.01
#2019-04-12|2715.70
#2019-04-15|2717.22
#2019-04-16|2686.30
#2019-04-17|2617.22
#2019-04-18|2601.25
#2019-04-19| .
#2019-04-22|2602.22
#2019-04-23|2642.23
#2019-04-24|2630.41
#2019-04-25|2660.99
#2019-04-26|2677.11
#2019-04-29|2671.37
#2019-04-30|2690.09
#2019-05-01|2688.14
#2019-05-02|2693.11
#2019-05-03|2716.06
#2019-05-06|2721.77
#2019-05-07|2662.13
#2019-05-08|2662.82
#2019-05-09|2657.23
#2019-05-10|2652.27
#2019-05-13|2608.04
#2019-05-14|2620.07
#2019-05-15|2635.02
#2019-05-16|2664.06
#2019-05-17|2656.51
#2019-05-20|2649.94
#2019-05-21|2666.55
#2019-05-22|2689.02
#2019-05-23|2684.47
#2019-05-24|2682.84
#2019-05-27| .
#2019-05-28|2647.17
#2019-05-29|2605.27
#2019-05-30|2614.81
#2019-05-31|2589.14
#2019-06-03|2609.22
#2019-06-04|2650.83
#2019-06-05|2661.92
#2019-06-06|2669.49
#2019-06-07|2702.00
#2019-06-10|2696.96
#2019-06-11|2697.28
#2019-06-12|2724.79
#2019-06-13|2710.22
#2019-06-14|2706.06
#2019-06-17|2721.22
#2019-06-18|2747.53
#2019-06-19|2771.03
#2019-06-20|2787.58
#2019-06-21|2799.02
#2019-06-24|2787.40
#2019-06-25|2778.07
#2019-06-26|2741.61
#2019-06-27|2753.39
#2019-06-28|2762.06
#2019-07-01|2780.39
#2019-07-02|2800.00
#2019-07-03|2826.93
#2019-07-04| .
#2019-07-05|2791.68
#2019-07-08|2762.18
#2019-07-09|2775.16
#2019-07-10|2781.36
#2019-07-11|2730.23
#2019-07-12|2672.76
#2019-07-15|2688.92
#2019-07-16|2675.48
#2019-07-17|2675.31
#2019-07-18|2693.83
#2019-07-19|2665.05
#2019-07-22|2658.33
#2019-07-23|2675.61
#2019-07-24|2676.22
#2019-07-25|2671.92
#2019-07-26|2678.04
#2019-07-29|2682.99
#2019-07-30|2661.53
#2019-07-31|2649.32
#2019-08-01|2656.06
#2019-08-02|2658.99
#2019-08-05|2606.19
#2019-08-06|2633.29
#2019-08-07|2624.51
#2019-08-08|2659.93
#2019-08-09|2671.36
#2019-08-12|2650.19
#2019-08-13|2677.08
#2019-08-14|2601.87
#2019-08-15|2605.69
#2019-08-16|2640.37
#2019-08-19|2673.24
#2019-08-20|2645.91
#2019-08-21|2670.93
#2019-08-22|2668.57
#2019-08-23|2602.63
#2019-08-26|2634.41
#2019-08-27|2630.60
#2019-08-28|2643.27
#2019-08-29|2650.86
#2019-08-30|2649.81
#2019-09-02| .
#2019-09-03|2643.94
#2019-09-04|2644.02
#2019-09-05|2664.49
#2019-09-06|2670.51
#2019-09-09|2638.68
#2019-09-10|2647.12
#2019-09-11|2672.90
#2019-09-12|2671.99
#2019-09-13|2667.33
#2019-09-16|2655.26
#2019-09-17|2665.23
#2019-09-18|2667.22
#2019-09-19|2676.85
#2019-09-20|2704.06
#2019-09-23|2690.56
#2019-09-24|2668.48
#2019-09-25|2657.07
#2019-09-26|2648.41
#2019-09-27|2641.67
#2019-09-30|2660.21
#2019-10-01|2637.97
#2019-10-02|2598.73
#2019-10-03|2630.30
#2019-10-04|2671.12
#2019-10-07|2663.17
#2019-10-08|2627.01
#2019-10-09|2630.07
#2019-10-10|2641.29
#2019-10-11|2667.18
#2019-10-14|2673.90
#2019-10-15|2705.92
#2019-10-16|2703.85
#2019-10-17|2713.91
#2019-10-18|2684.67
#2019-10-21|2689.72
#2019-10-22|2701.15
#2019-10-23|2714.05
#2019-10-24|2701.12
#2019-10-25|2705.41
#2019-10-28|2736.40
#2019-10-29|2765.09
#2019-10-30|2794.75
#2019-10-31|2795.47
#2019-11-01|2795.30
#2019-11-04|2781.18
#2019-11-05|2762.96
#2019-11-06|2773.58
#2019-11-07|2768.48
#2019-11-08|2801.26
#2019-11-11|2793.29
#2019-11-12|2801.62
#2019-11-13|2797.06
#2019-11-14|2791.03
#2019-11-15|2839.00
#2019-11-18|2827.68
#2019-11-19|2844.94
#2019-11-20|2841.66
#2019-11-21|2854.51
#2019-11-22|2873.92
#2019-11-25|2901.35
#2019-11-26|2906.30
#2019-11-27|2919.67
#2019-11-28|2919.67
#2019-11-29|2910.51
#2019-12-02|2895.17
#2019-12-03|2894.25
#2019-12-04|2922.33
#2019-12-05|2921.91
#2019-12-06|2940.08
#2019-12-09|2931.68
#2019-12-10|2940.90
#2019-12-11|2942.71
#2019-12-12|2967.55
#2019-12-13|2962.22
#2019-12-16|2989.47
#2019-12-17|2997.16
#2019-12-18|2997.64
#2019-12-19|3013.07
#2019-12-20|3040.96
#2019-12-23|3044.82
#2019-12-24|3041.47
#2019-12-25| .
#2019-12-26|3038.87
#2019-12-27|3036.76
#2019-12-30|3016.85
#2019-12-31|3025.49
#2020-01-01| .
#2020-01-02|3031.50
#2020-01-03|3003.53
#2020-01-06|3013.66
#2020-01-07|3005.79
#2020-01-08|3016.71
#2020-01-09|3036.18
#2020-01-10|3035.50
#2020-01-13|3029.35
#2020-01-14|3056.00
#2020-01-15|3080.31
#2020-01-16|3085.02
#2020-01-17|3084.67
#2020-01-20| .
#2020-01-21|3078.86
#2020-01-22|3080.15
#2020-01-23|3065.36
#2020-01-24|3010.23
#2020-01-27|3007.14
#2020-01-28|3006.53
#2020-01-29|3007.80
#2020-01-30|2990.90
#2020-01-31|2947.66
#2020-02-03|2981.30
#2020-02-04|3026.84
#2020-02-05|3074.51
#2020-02-06|3088.06
#2020-02-07|3074.78
#2020-02-10|3087.97
#2020-02-11|3095.55
#2020-02-12|3080.17
#2020-02-13|3050.39
#2020-02-14|3053.20
#2020-02-17| .
#2020-02-18|3041.94
#2020-02-19|3046.51
#2020-02-20|3036.01
#2020-02-21|3045.26
#2020-02-24|2982.53
#2020-02-25|2913.22
#2020-02-26|2926.36
#2020-02-27|2833.37
#2020-02-28|2783.33
#2020-03-02|2916.03
#2020-03-03|2841.24
#2020-03-04|2991.09
#2020-03-05|2942.20
#2020-03-06|2940.28
#2020-03-09|2798.55
#2020-03-10|2885.94
#2020-03-11|2765.93
#2020-03-12|2580.12
#2020-03-13|2770.30
#2020-03-16|2551.79
#2020-03-17|2725.41
#2020-03-18|2679.71
#2020-03-19|2589.04
#2020-03-20|2479.11
#2020-03-23|2363.99
#2020-03-24|2507.91
#2020-03-25|2495.20
#2020-03-26|2663.65
#2020-03-27|2609.95
#2020-03-30|2759.39
#2020-03-31|2752.70
#2020-04-01|2674.68
#2020-04-02|2775.20
#2020-04-03|2769.07
#2020-04-06|2880.59
#2020-04-07|2835.44
#2020-04-08|2928.86
#2020-04-09|2936.14
#2020-04-10|2936.14
#2020-04-13|2919.67
#2020-04-14|3025.60
#2020-04-15|3006.14
#2020-04-16|3068.89
#2020-04-17|3137.25
#2020-04-20|3134.95
#2020-04-21|3044.45
#2020-04-22|3086.36
#2020-04-23|3102.02
#2020-04-24|3133.90
#2020-04-27|3164.01
#2020-04-28|3095.47
#2020-04-29|3098.27
#2020-04-30|3091.05
#2020-05-01|3040.90
#2020-05-04|3044.38
#2020-05-05|3104.65
#2020-05-06|3077.02
#2020-05-07|3056.67
#2020-05-08|3069.11
#2020-05-11|3142.63
#2020-05-12|3104.27
#2020-05-13|3092.89
#2020-05-14|3117.99
#2020-05-15|3138.01
#2020-05-18|3134.90
#2020-05-19|3093.93
#2020-05-20|3093.58
#2020-05-21|3074.38
#2020-05-22|3071.42
#2020-05-25|3071.42
#2020-05-26|3046.43
#2020-05-27|3066.61
#2020-05-28|3107.21
#2020-05-29|3160.92
#2020-06-01|3105.96
#2020-06-02|3124.03
#2020-06-03|3118.16
#2020-06-04|3099.29
#2020-06-05|3111.39
#2020-06-08|3131.62
#2020-06-09|3112.62
#2020-06-10|3127.44
#2020-06-11|2969.82
#2020-06-12|2981.13
#2020-06-15|2967.14
#2020-06-16|3054.03
#2020-06-17|3051.25
#2020-06-18|3042.56
#2020-06-19|3090.64
#2020-06-22|3074.60
#2020-06-23|3078.47
#2020-06-24|3016.19
#2020-06-25|3049.30
#2020-06-26|3011.29
#2020-06-29|3027.79
#2020-06-30|3078.41
#2020-07-01|3104.23
#2020-07-02|3127.25
#2020-07-03| .
#2020-07-06|3154.27
#2020-07-07|3143.97
#2020-07-08|3139.90
#2020-07-09|3118.58
#2020-07-10|3104.65
#2020-07-13|3127.54
#2020-07-14|3174.88
#2020-07-15|3208.69
#2020-07-16|3205.13
#2020-07-17|3242.80
#2020-07-20|3254.54
#2020-07-21|3230.06
#2020-07-22|3252.96
#2020-07-23|3230.44
#2020-07-24|3178.26
#2020-07-27|3209.38
#2020-07-28|3221.34
#2020-07-29|3219.47
#2020-07-30|3197.02
#2020-07-31|3174.20
#2020-08-03|3217.99
#2020-08-04|3203.64
#2020-08-05|3205.06
#2020-08-06|3198.54
#2020-08-07|3196.66
#2020-08-10|3180.54
#2020-08-11|3154.97
#2020-08-12|3214.06
#2020-08-13|3200.95
#2020-08-14|3195.95
#2020-08-17|3226.09
#2020-08-18|3226.91
#2020-08-19|3207.80
#2020-08-20|3208.49
#2020-08-21|3210.33
#2020-08-24|3201.55
#2020-08-25|3218.60
#2020-08-26|3218.77
#2020-08-27|3246.30
#2020-08-28|3243.70
#2020-08-31|3257.49
#2020-09-01|3200.96
#2020-09-02|3265.05
#2020-09-03|3176.59
#2020-09-04|3166.42
#2020-09-07| .
#2020-09-08|3111.88
#2020-09-09|3163.38
#2020-09-10|3104.28
#2020-09-11|3130.73
#2020-09-14|3173.14
#2020-09-15|3186.88
#2020-09-16|3173.97
#2020-09-17|3166.87
#2020-09-18|3174.37
#2020-09-21|3115.70
#2020-09-22|3119.46
#2020-09-23|3095.96
#2020-09-24|3079.95
#2020-09-25|3117.27
#2020-09-28|3138.86
#2020-09-29|3134.07
#2020-09-30|3177.93
#2020-10-01|3159.43
#2020-10-02|3117.38
#2020-10-05|3174.84
#2020-10-06|3118.21
#2020-10-07|3167.89
#2020-10-08|3182.98
#2020-10-09|3202.35
#2020-10-12|3220.43
#2020-10-13|3190.77
#2020-10-14|3171.09
#2020-10-15|3120.91
#2020-10-16|3153.51
#2020-10-19|3097.14
#2020-10-20|3093.21
#2020-10-21|3062.45
#2020-10-22|3097.92
#2020-10-23|3102.01
#2020-10-26|3079.12
#2020-10-27|3052.06
#2020-10-28|2966.11
#2020-10-29|2959.81
#2020-10-30|2958.94
#2020-11-02|3005.87
#2020-11-03|3023.79
#2020-11-04|3173.77
#2020-11-05|3158.20
#2020-11-06|3158.41
#2020-11-09|3171.70
#2020-11-10|3204.77
#2020-11-11|3205.32
#2020-11-12|3181.61
#2020-11-13|3226.03
#2020-11-16|3221.06
#2020-11-17|3211.91
#2020-11-18|3162.00
#2020-11-19|3170.34
#2020-11-20|3177.45
#2020-11-23|3164.81
#2020-11-24|3163.32
#2020-11-25|3160.70
#2020-11-26|3160.70
#2020-11-27|3199.64
#2020-11-30|3220.47
#2020-12-01|3248.03
#2020-12-02|3262.69
#2020-12-03|3258.86
#2020-12-04|3287.63
#2020-12-07|3278.07
#2020-12-08|3321.55
#2020-12-09|3322.20
#2020-12-10|3312.88
#2020-12-11|3311.77
#2020-12-14|3277.05
#2020-12-15|3301.55
#2020-12-16|3290.73
#2020-12-17|3330.21
#2020-12-18|3327.77
#2020-12-21|3296.64
#2020-12-22|3268.56
#2020-12-23|3270.89
#2020-12-24|3272.09
#2020-12-25|3272.09
#2020-12-28|3260.66
#2020-12-29|3280.69
#2020-12-30|3286.42
#2020-12-31|3312.19
#2021-01-01|3312.19
#2021-01-04|3288.67
#2021-01-05|3309.89
#2021-01-06|3324.71
#2021-01-07|3359.23
#2021-01-08|3370.14
#2021-01-11|3426.90
#2021-01-12|3398.34
#2021-01-13|3410.49
#2021-01-14|3431.95
#2021-01-15|3449.41
#2021-01-18|3449.41
#2021-01-19|3495.01
#2021-01-20|3502.22
#2021-01-21|3483.75
#2021-01-22|3497.78
#2021-01-25|3547.05
#2021-01-26|3548.16
#2021-01-27|3449.01
#2021-01-28|3486.55
#2021-01-29|3456.77
#2021-02-01|3441.06
#2021-02-02|3419.54
#2021-02-03|3408.36
#2021-02-04|3431.99
#2021-02-05|3466.50
#2021-02-08|3467.70
#2021-02-09|3458.74
#2021-02-10|3458.69
#2021-02-11|3458.66
#2021-02-12|3481.69
#2021-02-15|3481.69
#2021-02-16|3449.65
#2021-02-17|3470.70
#2021-02-18|3443.99
#2021-02-19|3408.85
#2021-02-22|3403.93
#2021-02-23|3380.80
#2021-02-24|3404.95
#2021-02-25|3385.68
#2021-02-26|3347.92
#2021-03-01|3375.56
#2021-03-02|3359.96
#2021-03-03|3312.22
#2021-03-04|3264.15
#2021-03-05|3319.72
#2021-03-08|3315.59
#2021-03-09|3334.40
#2021-03-10|3348.60
#2021-03-11|3359.20
#2021-03-12|3362.97
#2021-03-15|3381.02
#2021-03-16|3406.92
#2021-03-17|3386.35
#2021-03-18|3364.35
#2021-03-19|3377.25
#2021-03-22|3415.75
#2021-03-23|3368.51
#2021-03-24|3347.88
#2021-03-25|3358.64
#2021-03-26|3418.67
#2021-03-29|3430.82
#2021-03-30|3392.05
#2021-03-31|3411.24
#2021-04-01|3407.37
#2021-04-02|3407.37
#2021-04-05|3409.98
#2021-04-06|3396.75
#2021-04-07|3387.65
#2021-04-08|3385.25
#2021-04-09|3405.11
#2021-04-12|3406.27
#2021-04-13|3420.13
#2021-04-14|3423.93
#2021-04-15|3462.41
#2021-04-16|3503.28
#2021-04-19|3504.38
#2021-04-20|3517.89
#2021-04-21|3551.87
#2021-04-22|3517.54
#2021-04-23|3533.83
#2021-04-26|3529.90
#2021-04-27|3509.36
#2021-04-28|3486.64
#2021-04-29|3460.38
#2021-04-30|3461.88
#2021-05-03|3515.76
#2021-05-04|3505.07
#2021-05-05|3521.45
#2021-05-06|3517.95
#2021-05-07|3538.22
#2021-05-10|3543.24
#2021-05-11|3523.63
#2021-05-12|3513.02
#2021-05-13|3547.25
#2021-05-14|3562.86
#2021-05-17|3568.63
#2021-05-18|3564.23
#2021-05-19|3553.46
#2021-05-20|3601.65
#2021-05-21|3585.92
#2021-05-24|3583.82
#2021-05-25|3558.80
#2021-05-26|3543.60
#2021-05-27|3523.01
#2021-05-28|3540.40
#2021-05-31|3540.40
#2021-06-01|3474.48
#2021-06-02|3487.86
#2021-06-03|3511.30
#2021-06-04|3530.06
#2021-06-07|3585.32
#2021-06-08|3559.71
#2021-06-09|3622.17
#2021-06-10|3693.24
#2021-06-11|3649.29
#2021-06-14|3645.86
#2021-06-15|3630.56
#2021-06-16|3615.08
#2021-06-17|3636.36
#2021-06-18|3596.97
#2021-06-21|3632.66
#2021-06-22|3631.43
#2021-06-23|3602.38
#2021-06-24|3641.70
#2021-06-25|3653.44
#2021-06-28|3658.83
#2021-06-29|3669.15
#2021-06-30|3676.13
#2021-07-01|3707.27
#2021-07-02|3737.74
#2021-07-05|3737.74
#2021-07-06|3724.27
#2021-07-07|3735.07
#2021-07-08|3731.98
#2021-07-09|3743.96
#2021-07-12|3746.42
#2021-07-13|3741.40
#2021-07-14|3750.71
#2021-07-15|3738.58
#2021-07-16|3760.46
#2021-07-19|3755.78
#2021-07-20|3779.96
#2021-07-21|3794.31
#2021-07-22|3812.16
#2021-07-23|3867.20
#2021-07-26|3841.71
#2021-07-27|3849.50
#2021-07-28|3893.99
#2021-07-29|3878.41
#2021-07-30|3866.18
#2021-08-02|3871.11
#2021-08-03|3952.69
#2021-08-04|3949.22
#2021-08-05|3959.89
#2021-08-06|3942.24
#2021-08-09|3993.83
#2021-08-10|3999.64
#2021-08-11|3925.40
#2021-08-12|3962.62
#2021-08-13|3991.36
#2021-08-16|4026.76
#2021-08-17|4088.59
#2021-08-18|4024.46
#2021-08-19|4021.09
#2021-08-20|4044.63
#2021-08-23|4068.05
#2021-08-24|4025.44
#2021-08-25|4008.75
#2021-08-26|3993.04
#2021-08-27|3965.85
#2021-08-30|3982.67
#2021-08-31|3972.25
#2021-09-01|3953.46
#2021-09-02|3989.95
#2021-09-03|3996.15
#2021-09-06|3996.15
#2021-09-07|3957.70
#2021-09-08|3949.24
#2021-09-09|3885.40
#2021-09-10|3868.71
#2021-09-13|3828.45
#2021-09-14|3811.94
#2021-09-15|3836.43
#2021-09-16|3826.43
#2021-09-17|3809.09
#2021-09-20|3786.84
#2021-09-21|3800.28
#2021-09-22|3793.36
#2021-09-23|3829.73
#2021-09-24|3803.54
#2021-09-27|3756.68
#2021-09-28|3706.69
#2021-09-29|3752.08
#2021-09-30|3727.82
#2021-10-01|3721.73
#2021-10-04|3682.08
#2021-10-05|3697.57
#2021-10-06|3667.79
#2021-10-07|3712.65
#2021-10-08|3691.91
#2021-10-11|3674.71
#2021-10-12|3649.26
#2021-10-13|3665.09
#2021-10-14|3692.83
#2021-10-15|3698.68
#2021-10-18|3670.69
#2021-10-19|3725.91
#2021-10-20|3752.02
#2021-10-21|3756.11
#2021-10-22|3752.58
#2021-10-25|3779.33
#2021-10-26|3804.91
#2021-10-27|3762.39
#2021-10-28|3809.69
#2021-10-29|3847.09
#2021-11-01|3839.49
#2021-11-02|3898.89
#2021-11-03|3917.49
#2021-11-04|3886.13
#2021-11-05|3838.91
#2021-11-08|3828.39
#2021-11-09|3810.62
#2021-11-10|3837.42
#2021-11-11|3833.55
#2021-11-12|3844.03
#2021-11-15|3834.33
#2021-11-16|3826.52
#2021-11-17|3850.66
#2021-11-18|3857.40
#2021-11-19|3845.90
#2021-11-22|3840.87
#2021-11-23|3861.69
#2021-11-24|3848.79
#2021-11-25|3848.79
#2021-11-26|3875.78
#2021-11-29|3858.99
#2021-11-30|3808.48
#2021-12-01|3809.96
#2021-12-02|3788.95
#2021-12-03|3808.29
#2021-12-06|3787.73
#2021-12-07|3813.44
#2021-12-08|3836.79
#2021-12-09|3842.63
#2021-12-10|3838.20
#2021-12-13|3916.37
#2021-12-14|3941.20
#2021-12-15|4058.34
#2021-12-16|4106.19
#2021-12-17|4050.88
#2021-12-20|4047.38
#2021-12-21|4022.11
#2021-12-22|4041.77
#2021-12-23|4051.89
#2021-12-24|4051.89
#2021-12-27|4079.19
#2021-12-28|4063.76
#2021-12-29|4088.61
#2021-12-30|4099.26
#2021-12-31|4086.54
#2022-01-03|4040.05
#2022-01-04|3990.55
#2022-01-05|3973.38
#2022-01-06|3957.77
#2022-01-07|3979.71
#2022-01-10|4026.08
#2022-01-11|4040.98
#2022-01-12|4012.26
#2022-01-13|3955.38
#2022-01-14|3952.05
#2022-01-17|3952.05
#2022-01-18|3912.89
#2022-01-19|3880.19
#2022-01-20|3853.99
#2022-01-21|3815.27
#2022-01-24|3781.33
#2022-01-25|3794.61
#2022-01-26|3788.49
#2022-01-27|3815.73
#2022-01-28|3894.48
#2022-01-31|3896.80
#2022-02-01|3912.56
#2022-02-02|3936.59
#2022-02-03|3894.71
#2022-02-04|3879.28
#2022-02-07|3888.91
#2022-02-08|3880.57
#2022-02-09|3899.27
#2022-02-10|3840.97
#2022-02-11|3821.48
#2022-02-14|3778.88
#2022-02-15|3830.55
#2022-02-16|3826.81
#2022-02-17|3780.02
#2022-02-18|3753.35
#2022-02-21|3753.35
#2022-02-22|3732.68
#2022-02-23|3717.77
#2022-02-24|3703.94
#2022-02-25|3818.78
#2022-02-28|3795.27
#2022-03-01|3774.79
#2022-03-02|3828.63
#2022-03-03|3854.04
#2022-03-04|3876.95
#2022-03-07|3853.90
#2022-03-08|3804.79
#2022-03-09|3859.00
#2022-03-10|3861.54
#2022-03-11|3863.84
#2022-03-14|3921.08
#2022-03-15|3981.74
#2022-03-16|4010.07
#2022-03-17|4079.06
#2022-03-18|4095.11
#2022-03-21|4100.75
#2022-03-22|4091.40
#2022-03-23|4052.31
#2022-03-24|4087.98
#2022-03-25|4102.64
#2022-03-28|4128.48
#2022-03-29|4136.57
#2022-03-30|4146.20
#2022-03-31|4111.87
#2022-04-01|4150.00
#2022-04-04|4132.07
#2022-04-05|4140.03
#2022-04-06|4235.32
#2022-04-07|4311.12
#2022-04-08|4338.58
#2022-04-11|4265.83
#2022-04-12|4233.90
#2022-04-13|4232.24
#2022-04-14|4238.12
#2022-04-15|4238.12
#2022-04-18|4173.15
#2022-04-19|4174.55
#2022-04-20|4181.34
#2022-04-21|4158.09
#2022-04-22|4067.35
#2022-04-25|4125.93
#2022-04-26|4086.12
#2022-04-27|4085.18
#2022-04-28|4133.44
#2022-04-29|4035.91
#2022-05-02|4010.35
#2022-05-03|4027.17
#2022-05-04|4088.52
#2022-05-05|4022.83
#2022-05-06|4009.41
#2022-05-09|3958.68
#2022-05-10|3978.21
#2022-05-11|3963.10
#2022-05-12|4033.12
#2022-05-13|4036.45
#2022-05-16|4089.18
#2022-05-17|4128.07
#2022-05-18|4054.32
#2022-05-19|4034.97
#2022-05-20|4098.77
#2022-05-23|4127.31
#2022-05-24|4155.50
#2022-05-25|4162.16
#2022-05-26|4169.06
#2022-05-27|4212.96
#2022-05-30|4212.96
#2022-05-31|4147.25
#2022-06-01|4106.97
#2022-06-02|4087.58
#2022-06-03|4081.86
#2022-06-06|4073.30
#2022-06-07|4135.19
#2022-06-08|4120.81
#2022-06-09|4013.12
#2022-06-10|3942.78
#2022-06-13|3844.79
#2022-06-14|3826.56
#2022-06-15|3860.64
#2022-06-16|3828.55
#2022-06-17|3850.56
#2022-06-20|3850.56
#2022-06-21|3955.35
#2022-06-22|4021.61
#2022-06-23|4111.98
#2022-06-24|4195.91
#2022-06-27|4207.68
#2022-06-28|4117.07
#2022-06-29|4144.22
#2022-06-30|4143.15
#2022-07-01|4177.32
#2022-07-04|4177.32
#2022-07-05|4171.24
#2022-07-06|4193.90
#2022-07-07|4209.62
#2022-07-08|4216.09
#2022-07-11|4216.50
#2022-07-12|4167.72
#2022-07-13|4148.61
#2022-07-14|4136.93
#2022-07-15|4204.76
#2022-07-18|4103.23
#2022-07-19|4123.98
#2022-07-20|4080.36
#2022-07-21|4101.85
#2022-07-22|4099.44
#2022-07-25|4120.96
#2022-07-26|4144.55
#2022-07-27|4143.12
#2022-07-28|4130.41
#2022-07-29|4102.66
#2022-08-01|4063.45
#2022-08-02|4036.59
#2022-08-03|4066.44
#2022-08-04|4027.39
#2022-08-05|4010.70
#2022-08-08|4035.36
#2022-08-09|4034.61
#2022-08-10|4059.84
#2022-08-11|4007.32
#2022-08-12|4043.70
#2022-08-15|4068.29
#2022-08-16|4062.60
#2022-08-17|4051.86
#2022-08-18|4024.05
#2022-08-19|4059.10
#2022-08-22|4019.30
#2022-08-23|3963.05
#2022-08-24|3958.76
#2022-08-25|3987.33
#2022-08-26|3905.21
#2022-08-29|3855.21
#2022-08-30|3837.07
#2022-08-31|3804.89
#2022-09-01|3903.09
#2022-09-02|3836.81
#2022-09-05|3836.81
#2022-09-06|3844.42
#2022-09-07|3888.23
#2022-09-08|3947.82
#2022-09-09|3982.88
#2022-09-12|3988.04
#2022-09-13|3868.55
#2022-09-14|3902.72
#2022-09-15|3916.27
#2022-09-16|3942.80
#2022-09-19|3901.43
#2022-09-20|3864.43
#2022-09-21|3809.42
#2022-09-22|3883.54
#2022-09-23|3871.70
#2022-09-26|3833.21
#2022-09-27|3846.09
#2022-09-28|3951.12
#2022-09-29|3907.92
#2022-09-30|3844.18
#2022-10-03|3885.15
#2022-10-04|3956.17
#2022-10-05|3962.91
#2022-10-06|3909.32
#2022-10-07|3856.54
#2022-10-10|3858.21
#2022-10-11|3908.50
#2022-10-12|3897.20
#2022-10-13|3983.62
#2022-10-14|3964.50
#2022-10-17|4017.95
#2022-10-18|4024.04
#2022-10-19|3960.68
#2022-10-20|3944.69
#2022-10-21|4061.31
#2022-10-24|4139.82
#2022-10-25|4151.15
#2022-10-26|4205.95
#2022-10-27|4196.82
#2022-10-28|4273.65
#2022-10-31|4252.52
#2022-11-01|4247.25
#2022-11-02|4197.75
#2022-11-03|4193.89
#2022-11-04|4222.38
#2022-11-07|4271.53
#2022-11-08|4310.08
#2022-11-09|4281.37
#2022-11-10|4334.72
#2022-11-11|4252.47
#2022-11-14|4314.72
#2022-11-15|4308.18
#2022-11-16|4306.92
#2022-11-17|4344.37
#2022-11-18|4372.67
#2022-11-21|4393.05
#2022-11-22|4429.27
#2022-11-23|4420.12
#2022-11-24|4420.12
#2022-11-25|4434.38
#2022-11-28|4432.65
#2022-11-29|4418.99
#2022-11-30|4501.74
#2022-12-01|4525.92
#2022-12-02|4545.80
#2022-12-05|4515.95
#2022-12-06|4468.79
#2022-12-07|4504.55
#2022-12-08|4538.68
#2022-12-09|4467.26
#2022-12-12|4501.87
#2022-12-13|4525.00
#2022-12-14|4558.98
#2022-12-15|4490.02
#2022-12-16|4426.14
#2022-12-19|4410.38
#2022-12-20|4417.27
#2022-12-21|4468.50
#2022-12-22|4463.57
#2022-12-23|4457.16
#2022-12-26|4457.16
#2022-12-27|4426.84
#2022-12-28|4403.96
#2022-12-29|4432.96
#2022-12-30|4422.79
#2023-01-02|4422.79
#2023-01-03|4429.30
#2023-01-04|4442.02
#2023-01-05|4427.16
#2023-01-06|4497.95
#2023-01-09|4360.61
#2023-01-10|4376.26
#2023-01-11|4385.82
#2023-01-12|4368.98
#2023-01-13|4392.14
#2023-01-16|4392.14
#2023-01-17|4351.41
#2023-01-18|4291.38
#2023-01-19|4288.69
#2023-01-20|4292.10
#2023-01-23|4286.29
#2023-01-24|4277.22
#2023-01-25|4292.74
#2023-01-26|4274.98
#2023-01-27|4239.78
#2023-01-30|4190.36
#2023-01-31|4231.35
#2023-02-01|4217.12
#2023-02-02|4182.94
#2023-02-03|4194.01
#2023-02-06|4189.14
#2023-02-07|4202.92
#2023-02-08|4181.13
#2023-02-09|4167.26
#2023-02-10|4214.16
#2023-02-13|4257.47
#2023-02-14|4240.69
#2023-02-15|4189.92
#2023-02-16|4139.68
#2023-02-17|4189.88
#2023-02-20|4189.88
#2023-02-21|4156.22
#2023-02-22|4144.10
#2023-02-23|4149.00
#2023-02-24|4098.99
#2023-02-27|4086.80
#2023-02-28|4046.24
#2023-03-01|4054.63
#2023-03-02|4060.26
#2023-03-03|4099.78
#2023-03-06|4120.28
#2023-03-07|4062.49
#2023-03-08|4025.80
#2023-03-09|3991.26
#2023-03-10|3990.71
#2023-03-13|4049.30
#2023-03-14|4082.38
#2023-03-15|4100.55
#2023-03-16|4106.78
#2023-03-17|4057.09
#2023-03-20|4113.21
#2023-03-21|4108.17
#2023-03-22|4050.15
#2023-03-23|4075.64
#2023-03-24|4124.06
#2023-03-27|4129.15
#2023-03-28|4126.73
#2023-03-29|4137.80
#2023-03-30|4152.37
#2023-03-31|4196.31
#2023-04-03|4247.31
#2023-04-04|4248.76
#2023-04-05|4338.81
#2023-04-06|4361.64
#2023-04-07|4361.64
#2023-04-10|4352.39
#2023-04-11|4344.14
#2023-04-12|4353.84
#2023-04-13|4408.20
#2023-04-14|4391.87
#2023-04-17|4374.18
#2023-04-18|4325.78
#2023-04-19|4335.10
#2023-04-20|4337.05
#2023-04-21|4373.78
#2023-04-24|4379.19
#2023-04-25|4372.25
#2023-04-26|4285.77
#2023-04-27|4285.73
#2023-04-28|4311.14
#2023-05-01|4353.03
#2023-05-02|4340.56
#2023-05-03|4344.69
#2023-05-04|4322.26
#2023-05-05|4357.84
#2023-05-08|4352.72
#2023-05-09|4331.26
#2023-05-10|4349.09
#2023-05-11|4337.54
#2023-05-12|4326.56
#2023-05-15|4318.02
#2023-05-16|4279.11
#2023-05-17|4266.57
#2023-05-18|4252.74
#2023-05-19|4282.75
#2023-05-22|4278.82
#2023-05-23|4257.15
#2023-05-24|4232.02
#2023-05-25|4174.12
#2023-05-26|4153.84
#2023-05-29|4153.84
#2023-05-30|4132.42
#2023-05-31|4168.23
#2023-06-01|4163.17
#2023-06-02|4234.23
#2023-06-05|4254.78
#2023-06-06|4218.01
#2023-06-07|4199.05
#2023-06-08|4248.25
#2023-06-09|4243.69
#2023-06-12|4255.17
#2023-06-13|4276.94
#2023-06-14|4258.61
#2023-06-15|4312.09
#2023-06-16|4321.72
#2023-06-19|4321.72
#2023-06-20|4308.35
#2023-06-21|4300.95
#2023-06-22|4333.10
#2023-06-23|4316.43
#2023-06-26|4265.75
#2023-06-27|4256.14
#2023-06-28|4236.45
#2023-06-29|4255.43
#2023-06-30|4295.63
#2023-07-03|4270.44
#2023-07-04|4270.44
#2023-07-05|4282.53
#2023-07-06|4235.91
#2023-07-07|4167.81
#2023-07-10|4194.32
#2023-07-11|4173.53
#2023-07-12|4172.37
#2023-07-13|4164.69
#2023-07-14|4204.86
#2023-07-17|4183.46
#2023-07-18|4208.36
#2023-07-19|4218.16
#2023-07-20|4322.25
#2023-07-21|4370.74
#2023-07-24|4351.56
#2023-07-25|4337.83
#2023-07-26|4328.59
#2023-07-27|4326.35
#2023-07-28|4354.90
#2023-07-31|4309.06
#2023-08-01|4284.90
#2023-08-02|4292.45
#2023-08-03|4280.77
#2023-08-04|4273.81
#2023-08-07|4335.90
#2023-08-08|4453.21
#2023-08-09|4467.76
#2023-08-10|4459.18
#2023-08-11|4497.91
#2023-08-14|4515.16
#2023-08-15|4517.77
#2023-08-16|4498.07
#2023-08-17|4499.77
#2023-08-18|4503.79
#2023-08-21|4505.02
#2023-08-22|4484.43
#2023-08-23|4493.40
#2023-08-24|4461.14
#2023-08-25|4493.15
#2023-08-28|4487.67
#2023-08-29|4511.63
#2023-08-30|4497.31
#2023-08-31|4466.32
#2023-09-01|4485.61
#2023-09-04|4485.61
#2023-09-05|4444.14
#2023-09-06|4399.93
#2023-09-07|4453.54
#2023-09-08|4492.00
#2023-09-11|4518.06
#2023-09-12|4529.47
#2023-09-13|4520.36
#2023-09-14|4528.08
#2023-09-15|4471.30
#2023-09-18|4463.94
#2023-09-19|4478.91
#2023-09-20|4472.20
#2023-09-21|4412.34
#2023-09-22|4398.71
#2023-09-25|4408.89
#2023-09-26|4390.11
#2023-09-27|4363.48
#2023-09-28|4355.85
#2023-09-29|4329.19
#2023-10-02|4323.83
#2023-10-03|4280.66
#2023-10-04|4302.81
#2023-10-05|4340.49
#2023-10-06|4391.95
#2023-10-09|4411.15
#2023-10-10|4424.01
#2023-10-11|4473.49
#2023-10-12|4474.63
#2023-10-13|4469.76
#2023-10-16|4504.48
#2023-10-17|4481.04
#2023-10-18|4423.14
#2023-10-19|4353.82
#2023-10-20|4347.95
#2023-10-23|4317.93
#2023-10-24|4349.99
#2023-10-25|4331.12
#2023-10-26|4276.56
#2023-10-27|4169.55
#2023-10-30|4207.23
#2023-10-31|4191.42
#2023-11-01|4208.63
#2023-11-02|4282.89
#2023-11-03|4295.50
#2023-11-06|4348.47
#2023-11-07|4351.87
#2023-11-08|4368.59
#2023-11-09|4243.04
#2023-11-10|4252.69
#2023-11-13|4273.85
#2023-11-14|4280.14
#2023-11-15|4257.43
#2023-11-16|4257.17
#2023-11-17|4260.04
#2023-11-20|4280.22
#2023-11-21|4273.32
#2023-11-22|4281.67
#2023-11-23|4281.67
#2023-11-24|4305.66
#2023-11-27|4269.86
#2023-11-28|4255.42
#2023-11-29|4274.76
#2023-11-30|4323.62
#2023-12-01|4332.13
#2023-12-04|4357.61
#2023-12-05|4362.48
#2023-12-06|4361.00
#2023-12-07|4354.96
#2023-12-08|4369.59
#2023-12-11|4380.45
#2023-12-12|4395.65
#2023-12-13|4466.51
#2023-12-14|4425.88
#2023-12-15|4398.42
#2023-12-18|4416.94
#2023-12-19|4448.99
#2023-12-20|4379.01
#2023-12-21|4418.38
#2023-12-22|4453.27
#2023-12-25|4453.27
#2023-12-26|4457.11
#2023-12-27|4493.10
#2023-12-28|4502.04
#2023-12-29|4505.11
#2024-01-01|4505.11
#2024-01-02|4620.97
#2024-01-03|4671.99
#2024-01-04|4680.77
#2024-01-05|4696.62
#2024-01-08|4723.70
#2024-01-09|4725.90
#2024-01-10|4736.35
#2024-01-11|4727.85
#2024-01-12|4759.71
#2024-01-15|4759.71
#2024-01-16|4716.36
#2024-01-17|4699.49
#2024-01-18|4699.86
#2024-01-19|4725.23
#2024-01-22|4725.32
#2024-01-23|4728.29
#2024-01-24|4699.09
#2024-01-25|4703.21
#2024-01-26|4723.16
#2024-01-29|4745.35
#2024-01-30|4743.67
#2024-01-31|4722.18
#2024-02-01|4796.43
#2024-02-02|4786.12
#2024-02-05|4842.77
#2024-02-06|4878.79
#2024-02-07|4890.36
#2024-02-08|4889.55
#2024-02-09|4888.54
#2024-02-12|4889.20
#2024-02-13|4851.12
#2024-02-14|4882.68
#2024-02-15|4925.86
#2024-02-16|4957.32
#2024-02-19|4957.32
#2024-02-20|4909.29
#2024-02-21|4909.56
#2024-02-22|4992.30
#2024-02-23|5015.38
#2024-02-26|5002.20
#2024-02-27|4985.65
#2024-02-28|4969.40
#2024-02-29|4925.61
#2024-03-01|4997.55
#2024-03-04|4964.52
#2024-03-05|4937.57
#2024-03-06|4965.63
#2024-03-07|4958.06
#2024-03-08|4939.37
#2024-03-11|4927.89
#2024-03-12|4963.54
#2024-03-13|4941.14
#2024-03-14|4916.33
#2024-03-15|4887.57
#2024-03-18|4892.10
#2024-03-19|4921.90
#2024-03-20|4915.55
#2024-03-21|4917.09
#2024-03-22|4915.49
#2024-03-25|4934.02
#2024-03-26|4942.95
#2024-03-27|5012.03
#2024-03-28|5018.51
#2024-03-29|5018.51
#2024-04-01|4969.54
#2024-04-02|4945.37
#2024-04-03|4919.27
#2024-04-04|4834.43
#2024-04-05|4873.95
#2024-04-08|4848.53
#2024-04-09|4835.29
#2024-04-10|4797.77
#2024-04-11|4777.15
#2024-04-12|4708.19
#2024-04-15|4703.11
#2024-04-16|4674.22
#2024-04-17|4681.10
#2024-04-18|4675.01
#2024-04-19|4675.59
#2024-04-22|4710.26
#2024-04-23|4754.14
#2024-04-24|4721.98
#2024-04-25|4678.67
#2024-04-26|4675.02
#2024-04-29|4702.24
#2024-04-30|4751.99
#2024-05-01|4800.93
#2024-05-02|4782.42
#2024-05-03|4787.69
#2024-05-06|4825.06
#2024-05-07|4858.97
#2024-05-08|4851.74
#2024-05-09|4872.17
#2024-05-10|4853.01
#2024-05-13|4870.05
#2024-05-14|4884.73
#2024-05-15|4973.01
#2024-05-16|4952.52
#2024-05-17|4959.19
#2024-05-20|4966.54
#2024-05-21|4984.78
#2024-05-22|5006.04
#2024-05-23|4970.13
#2024-05-24|4947.74
#2024-05-27|4947.74
#2024-05-28|4878.30
#2024-05-29|4860.95
#2024-05-30|4884.28
#2024-05-31|4939.88
#2024-06-03|4999.13
#2024-06-04|5014.11
#2024-06-05|5035.35
#2024-06-06|5053.34
#2024-06-07|5076.69
#2024-06-10|5107.57
#2024-06-11|5096.93
#2024-06-12|5069.22
#2024-06-13|5082.06
#2024-06-14|5081.52
#2024-06-17|5083.07
#2024-06-18|5097.24
#2024-06-19|5097.24
#2024-06-20|5132.81
#2024-06-21|5141.87
#2024-06-24|5201.21
#2024-06-25|5199.79
#2024-06-26|5164.05
#2024-06-27|5157.54
#2024-06-28|5125.83
#2024-07-01|5158.40
#2024-07-02|5119.60
#2024-07-03|5072.00
#2024-07-04|5072.00
#2024-07-05|5129.52
#2024-07-08|5133.51
#2024-07-09|5177.60
#2024-07-10|5232.43
#2024-07-11|5258.83
#2024-07-12|5286.13
#2024-07-15|5280.99
#2024-07-16|5292.49
#2024-07-17|5298.94
#2024-07-18|5156.60
#2024-07-19|5180.98
#2024-07-22|5204.47
#2024-07-23|5193.94
#2024-07-24|5220.65
#2024-07-25|5207.83
#2024-07-26|5227.10
#2024-07-29|5220.60
#2024-07-30|5169.41
#2024-07-31|5135.84
#2024-08-01|5214.72
#2024-08-02|5171.30
#2024-08-05|5030.88
#2024-08-06|5053.01
#2024-08-07|5001.57
#2024-08-08|5177.68
#2024-08-09|5248.86
#2024-08-12|5217.57
#2024-08-13|5289.67
#2024-08-14|5326.42
#2024-08-15|5344.97
#2024-08-16|5331.21
#2024-08-19|5373.30
#2024-08-20|5418.67
#2024-08-21|5432.49
#2024-08-22|5424.83
#2024-08-23|5447.82
#2024-08-26|5444.06
#2024-08-27|5439.32
#2024-08-28|5451.54
#2024-08-29|5442.79
#2024-08-30|5500.25
#2024-09-02|5500.25
#2024-09-03|5473.82
#2024-09-04|5454.96
#2024-09-05|5370.29
#2024-09-06|5337.64
#2024-09-09|5379.74
#2024-09-10|5398.18
#2024-09-11|5396.11
#2024-09-12|5416.45
#2024-09-13|5414.55
#2024-09-16|5462.57
#2024-09-17|5417.96
#2024-09-18|5408.42
#2024-09-19|5414.47
#2024-09-20|5411.59
#2024-09-23|5381.77
#2024-09-24|5377.96
#2024-09-25|5318.96
#2024-09-26|5307.99
#2024-09-27|5280.26
#2024-09-30|5310.88
#2024-10-01|5309.89
#2024-10-02|5298.73
#2024-10-03|5254.31
#2024-10-04|5255.66
#2024-10-07|5254.61
#2024-10-08|5283.16
#2024-10-09|5341.94
#2024-10-10|5306.28
#2024-10-11|5360.35
#2024-10-14|5362.57
#2024-10-15|5354.66
#2024-10-16|5357.51
#2024-10-17|5343.16
#2024-10-18|5334.96
#2024-10-21|5258.26
#2024-10-22|5282.84
#2024-10-23|5266.87
#2024-10-24|5232.92
#2024-10-25|5201.62
#2024-10-28|5228.36
#2024-10-29|5218.22
#2024-10-30|5176.35
#2024-10-31|5132.85
#2024-11-01|5108.29
#2024-11-04|5056.53
#2024-11-05|5080.38
#2024-11-06|5008.69
#2024-11-07|5058.87
#2024-11-08|5115.83
#2024-11-11|5020.63
#2024-11-12|4918.92
#2024-11-13|4909.16
#2024-11-14|4827.75
#2024-11-15|4680.94
#2024-11-18|4661.70
#2024-11-19|4652.37
#2024-11-20|4712.34
#2024-11-21|4754.16
#2024-11-22|4779.73
#2024-11-25|4822.18
#2024-11-26|4875.79
#2024-11-27|4899.44
#2024-11-28|4899.44
#2024-11-29|4908.51
#2024-12-02|4906.38
#2024-12-03|4902.83
#2024-12-04|4896.46
#2024-12-05|4902.23
#2024-12-06|4904.43
#2024-12-09|4884.74
#2024-12-10|4844.09
#2024-12-11|4802.82
#2024-12-12|4773.84
#2024-12-13|4783.70
#2024-12-16|4731.58
#2024-12-17|4777.22
#2024-12-18|4684.78
#2024-12-19|4641.57
#2024-12-20|4687.88
#2024-12-23|4769.34
#2024-12-24|4782.19
#2024-12-25|4782.19
#2024-12-26|4778.58
#2024-12-27|4747.68
#2024-12-30|4684.22
#2024-12-31|4709.74
#2025-01-01|4709.74
#2025-01-02|4721.71
#2025-01-03|4739.36
#2025-01-06|4708.62
#2025-01-07|4753.26
#2025-01-08|4743.22
#2025-01-09|4743.22
#2025-01-10|4731.66
#2025-01-13|4768.27
#2025-01-14|4654.10
#2025-01-15|4665.43
#2025-01-16|4708.09
#2025-01-17|4626.96
#2025-01-20|4626.96
#2025-01-21|4678.48
#2025-01-22|4661.18
#2025-01-23|4729.67
#2025-01-24|4753.07
#2025-01-27|4889.71
#2025-01-28|4845.99
#2025-01-29|4855.10
#2025-01-30|4910.94
#2025-01-31|4916.46
#2025-02-03|4949.46
#2025-02-04|4937.89
#2025-02-05|5016.45
#2025-02-06|5017.98
#2025-02-07|4993.29
#2025-02-10|4970.33
#2025-02-11|4968.48
#2025-02-12|4988.34
#2025-02-13|5000.90
#2025-02-14|4914.12
#2025-02-17|4914.12
#2025-02-18|4956.82
#2025-02-19|5021.84
#2025-02-20|5081.58
#2025-02-21|5126.13
#2025-02-24|5188.32
#2025-02-25|5248.26
#2025-02-26|5214.48
#2025-02-27|5213.01
#2025-02-28|5288.31
#2025-03-03|5334.47
#2025-03-04|5268.37
#2025-03-05|5331.75
#2025-03-06|5315.44
#2025-03-07|5289.87
#2025-03-10|5260.16
#2025-03-11|5179.62
#2025-03-12|5127.33
#2025-03-13|5098.12
#2025-03-14|5110.97
#2025-03-17|5170.01
#2025-03-18|5163.85
#2025-03-19|5164.91
#2025-03-20|5169.55
#2025-03-21|5158.33
#2025-03-24|5197.52
#2025-03-25|5085.51
#2025-03-26|5042.22
#2025-03-27|5047.38
#2025-03-28|5072.21
#2025-03-31|5114.99
#2025-04-01|4964.48
#2025-04-02|4997.43
#2025-04-03|4941.98
#2025-04-04|4669.40
#2025-04-07|4611.30
#2025-04-08|4519.03
#2025-04-09|4648.52
#2025-04-10|4478.58
#2025-04-11|4549.48
#2025-04-14|4644.87
#2025-04-15|4631.95
#2025-04-16|4535.05
#2025-04-17|4741.11
#2025-04-18|4741.11
#2025-04-21|4675.42
#2025-04-22|4746.29
#2025-04-23|4746.19
#2025-04-24|4823.19
#2025-04-25|4894.72
#2025-04-28|4928.12
#2025-04-29|4966.51
#2025-04-30|5030.15
#2025-05-01|4799.88
#2025-05-02|4888.85
#2025-05-05|4863.83
#2025-05-06|4649.85
#2025-05-07|4678.33
#2025-05-08|4599.09
#2025-05-09|4527.12
#2025-05-12|4667.84
#2025-05-13|4572.98
#2025-05-14|4412.32
#2025-05-15|4526.00
#2025-05-16|4612.81
#2025-05-19|4645.70
#2025-05-20|4660.08
#2025-05-21|4578.67
#2025-05-22|4562.29
#2025-05-23|4566.44
#2025-05-26|4566.44
#2025-05-27|4627.96
#2025-05-28|4585.42
#2025-05-29|4631.93
#2025-05-30|4652.71
#2025-06-02|4672.06
#2025-06-03|4677.06
#2025-06-04|4696.14
#2025-06-05|4694.18
#2025-06-06|4741.54
#2025-06-09|4757.09
#2025-06-10|4840.77
#2025-06-11|4836.99
#2025-06-12|4889.76
#2025-06-13|4881.97
#2025-06-16|4844.78
#2025-06-17|4739.89
#2025-06-18|4721.83
#2025-06-19|4721.83
#2025-06-20|4676.34
#2025-06-23|4676.68
#2025-06-24|4719.68
#2025-06-25|4734.58
#2025-06-26|4739.33
#2025-06-27|4698.17
#2025-06-30|4724.99
#2025-07-01|4797.19
#2025-07-02|4821.47
#2025-07-03|4817.97
#2025-07-04|4817.97
#2025-07-07|4782.23
#2025-07-08|4814.87
#2025-07-09|4861.62
#2025-07-10|4906.85
#2025-07-11|4860.07
#2025-07-14|4878.34
#2025-07-15|4762.73
#2025-07-16|4874.48
#2025-07-17|4812.45
#2025-07-18|4803.65
#2025-07-21|4766.40
#2025-07-22|4869.87
#2025-07-23|4963.85
#2025-07-24|4973.43
#2025-07-25|4978.31
#2025-07-28|4921.01
#2025-07-29|4863.85
#2025-07-30|4832.79
#2025-07-31|4735.71
#2025-08-01|4832.47
#2025-08-04|4901.02
#2025-08-05|4865.71
#2025-08-06|4784.14
#2025-08-07|4628.26
#2025-08-08|4641.60
#2025-08-11|4658.94
#2025-08-12|4666.71
#2025-08-13|4756.89
#2025-08-14|4809.78
#2025-08-15|4877.38
#2025-08-18|4860.25
#2025-08-19|4888.19
#2025-08-20|4917.52
#2025-08-21|4934.09
#2025-08-22|4939.12
#2025-08-25|4856.84
#2025-08-26|4926.35
#2025-08-27|4921.28
#2025-08-28|4890.76
#2025-08-29|4919.79
#2025-09-01|4919.79
#2025-09-02|4943.74
#2025-09-03|4932.26
#2025-09-04|4938.98
#2025-09-05|4928.74
#2025-09-08|4922.50
#2025-09-09|4948.96
#2025-09-10|4939.77
#2025-09-11|5016.59
#2025-09-12|4956.73
#2025-09-15|4927.06
#2025-09-16|4939.42
#2025-09-17|4956.12
#2025-09-18|4959.10
#2025-09-19|4955.66
#2025-09-22|4942.34
#2025-09-23|4937.85
#2025-09-24|4905.71
#2025-09-25|4817.65
#2025-09-26|4872.94
#2025-09-29|4901.70
#2025-09-30|5070.57
#2025-10-01|5319.30
#2025-10-02|5268.96
#2025-10-03|5309.69
#2025-10-06|5282.31
#2025-10-07|5294.82
#2025-10-08|5285.81
#2025-10-09|5304.55
#2025-10-10|5238.84
#2025-10-13|5215.28
#2025-10-14|5201.86
#2025-10-15|5218.07
#2025-10-16|5206.92
#2025-10-17|5225.42
#2025-10-20|5266.00
#2025-10-21|5253.06
#2025-10-22|5256.94
#2025-10-23|5253.05
#2025-10-24|5252.17
#2025-10-27|5258.54
#2025-10-28|5226.60
#2025-10-29|5198.93
#2025-10-30|5293.21
#2025-10-31|5306.25
#2025-11-03|5309.26
#2025-11-04|5325.12
#2025-11-05|5391.09
#2025-11-06|5432.53
#2025-11-07|5406.83
#2025-11-10|5496.97
#2025-11-11|5660.28
#2025-11-12|5753.77
#2025-11-13|5775.83
#2025-11-14|5767.78
#2025-11-17|5790.60
#2025-11-18|5844.88
#2025-11-19|5856.71
#2025-11-20|5820.77
#2025-11-21|5917.50
#2025-11-24|5937.64
#2025-11-25|6083.26
#2025-11-26|6066.45
#2025-11-27|6066.45
#2025-11-28|6012.99
#2025-12-01|5921.38
#2025-12-02|5889.05
#2025-12-03|5927.18
#2025-12-04|5856.45
#2025-12-05|5816.71
#2025-12-08|5750.06
#2025-12-09|5673.40
#2025-12-10|5760.96
#2025-12-11|5820.44
#2025-12-12|5861.62
#2025-12-15|5979.41
#2025-12-16|5906.61
#2025-12-17|5892.14
#2025-12-18|5908.27
#2025-12-19|5965.51
#2025-12-22|6014.85
#2025-12-23|6000.91
#2025-12-24|6041.60
#2025-12-25|6041.60
#2025-12-26|6042.19
#2025-12-29|6036.20
#2025-12-30|6019.18
#2025-12-31|5995.64
#2026-01-01|5995.64
#2026-01-02|6017.93
#2026-01-05|5889.75
#2026-01-06|5991.77
#2026-01-07|6154.21
#2026-01-08|6046.27
#2026-01-09|5980.77
#2026-01-12|6016.55
#2026-01-13|6020.40
#2026-01-14|6075.73
#2026-01-15|5980.26
#2026-01-16|5969.24
#2026-01-19|5969.24
#2026-01-20|5964.50
#2026-01-21|6088.40
#2026-01-22|6119.91
#2026-01-23|6092.24
#2026-01-26|6117.28
#2026-01-27|6128.73
#2026-01-28|6061.37
#2026-01-29|6073.33
#2026-01-30|6125.08
#2026-02-02|6196.40
#2026-02-03|6133.10
#2026-02-04|6359.28
#2026-02-05|6255.15
#2026-02-06|6412.89
#2026-02-09|6336.83
#2026-02-10|6270.22
#2026-02-11|6298.18
#2026-02-12|6358.22
#2026-02-13|6420.86
#2026-02-16|6420.86
#2026-02-17|6417.13
#2026-02-18|6381.98
#2026-02-19|6365.28
#2026-02-20|6327.14
#2026-02-23|6459.82
#2026-02-24|6439.09
#2026-02-25|6396.58
#2026-02-26|6336.10
#2026-02-27|6506.81
#2026-03-02|6434.79
#2026-03-03|6355.88
#2026-03-04|6367.13
#2026-03-05|6222.71
#2026-03-06|6228.69
#2026-03-09|6290.76
#2026-03-10|6296.94
#2026-03-11|6281.82
#2026-03-12|6191.82
#2026-03-13|6172.03
#2026-03-16|6203.77
#2026-03-17|6078.22
#2026-03-18|5969.32
#2026-03-19|5953.16
#2026-03-20|5895.39
#2026-03-23|5905.07
#2026-03-24|5901.29
#2026-03-25|5996.22
#2026-03-26|5971.75
#2026-03-27|5903.36
#2026-03-30|5961.32
#2026-03-31|6085.85
#2026-04-01|6152.62