Table Data - Nasdaq US Large Cap Health Care Net Total Return Index
| Title | Nasdaq US Large Cap Health Care Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL20N |
| 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 2026-03-11 |
| Last Updated | 2026-03-11 10:52 PM CDT |
| Notes | For more information about this series, see: NQUSL20N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1169.28 |
| 2012-12-04 | 1171.62 |
| 2012-12-05 | 1176.36 |
| 2012-12-06 | 1175.95 |
| 2012-12-07 | 1179.34 |
| 2012-12-10 | 1183.90 |
| 2012-12-11 | 1195.65 |
| 2012-12-12 | 1193.51 |
| 2012-12-13 | 1182.43 |
| 2012-12-14 | 1177.62 |
| 2012-12-17 | 1185.96 |
| 2012-12-18 | 1195.56 |
| 2012-12-19 | 1182.45 |
| 2012-12-20 | 1182.88 |
| 2012-12-21 | 1173.79 |
| 2012-12-24 | 1169.93 |
| 2012-12-25 | . |
| 2012-12-26 | 1165.19 |
| 2012-12-27 | 1164.07 |
| 2012-12-28 | 1151.92 |
| 2012-12-31 | 1165.71 |
| 2013-01-01 | . |
| 2013-01-02 | 1188.01 |
| 2013-01-03 | 1189.96 |
| 2013-01-04 | 1196.02 |
| 2013-01-07 | 1200.25 |
| 2013-01-08 | 1201.01 |
| 2013-01-09 | 1214.60 |
| 2013-01-10 | 1223.79 |
| 2013-01-11 | 1221.19 |
| 2013-01-14 | 1223.61 |
| 2013-01-15 | 1220.06 |
| 2013-01-16 | 1216.67 |
| 2013-01-17 | 1225.50 |
| 2013-01-18 | 1228.06 |
| 2013-01-21 | . |
| 2013-01-22 | 1233.26 |
| 2013-01-23 | 1228.95 |
| 2013-01-24 | 1238.33 |
| 2013-01-25 | 1247.81 |
| 2013-01-28 | 1243.57 |
| 2013-01-29 | 1258.26 |
| 2013-01-30 | 1254.79 |
| 2013-01-31 | 1250.39 |
| 2013-02-01 | 1260.67 |
| 2013-02-04 | 1245.62 |
| 2013-02-05 | 1261.01 |
| 2013-02-06 | 1259.71 |
| 2013-02-07 | 1254.95 |
| 2013-02-08 | 1264.17 |
| 2013-02-11 | 1262.71 |
| 2013-02-12 | 1260.73 |
| 2013-02-13 | 1261.17 |
| 2013-02-14 | 1261.91 |
| 2013-02-15 | 1264.24 |
| 2013-02-18 | . |
| 2013-02-19 | 1271.63 |
| 2013-02-20 | 1262.73 |
| 2013-02-21 | 1257.69 |
| 2013-02-22 | 1263.46 |
| 2013-02-25 | 1249.68 |
| 2013-02-26 | 1252.98 |
| 2013-02-27 | 1269.01 |
| 2013-02-28 | 1266.70 |
| 2013-03-01 | 1275.17 |
| 2013-03-04 | 1283.03 |
| 2013-03-05 | 1296.19 |
| 2013-03-06 | 1298.32 |
| 2013-03-07 | 1296.90 |
| 2013-03-08 | 1300.29 |
| 2013-03-11 | 1306.22 |
| 2013-03-12 | 1312.46 |
| 2013-03-13 | 1312.51 |
| 2013-03-14 | 1314.05 |
| 2013-03-15 | 1308.64 |
| 2013-03-18 | 1301.29 |
| 2013-03-19 | 1303.37 |
| 2013-03-20 | 1314.95 |
| 2013-03-21 | 1307.94 |
| 2013-03-22 | 1317.96 |
| 2013-03-25 | 1313.53 |
| 2013-03-26 | 1330.20 |
| 2013-03-27 | 1337.43 |
| 2013-03-28 | 1351.17 |
| 2013-03-29 | . |
| 2013-04-01 | 1354.43 |
| 2013-04-02 | 1374.55 |
| 2013-04-03 | 1366.62 |
| 2013-04-04 | 1372.20 |
| 2013-04-05 | 1363.85 |
| 2013-04-08 | 1365.64 |
| 2013-04-09 | 1370.63 |
| 2013-04-10 | 1394.83 |
| 2013-04-11 | 1408.50 |
| 2013-04-12 | 1410.99 |
| 2013-04-15 | 1384.78 |
| 2013-04-16 | 1405.87 |
| 2013-04-17 | 1400.78 |
| 2013-04-18 | 1382.57 |
| 2013-04-19 | 1410.00 |
| 2013-04-22 | 1417.71 |
| 2013-04-23 | 1425.76 |
| 2013-04-24 | 1399.55 |
| 2013-04-25 | 1406.30 |
| 2013-04-26 | 1406.29 |
| 2013-04-29 | 1411.25 |
| 2013-04-30 | 1398.01 |
| 2013-05-01 | 1384.04 |
| 2013-05-02 | 1398.34 |
| 2013-05-03 | 1407.09 |
| 2013-05-06 | 1397.89 |
| 2013-05-07 | 1401.13 |
| 2013-05-08 | 1403.46 |
| 2013-05-09 | 1405.34 |
| 2013-05-10 | 1421.81 |
| 2013-05-13 | 1432.96 |
| 2013-05-14 | 1447.57 |
| 2013-05-15 | 1454.74 |
| 2013-05-16 | 1438.99 |
| 2013-05-17 | 1446.32 |
| 2013-05-20 | 1435.88 |
| 2013-05-21 | 1451.42 |
| 2013-05-22 | 1451.78 |
| 2013-05-23 | 1451.26 |
| 2013-05-24 | 1448.07 |
| 2013-05-27 | . |
| 2013-05-28 | 1461.48 |
| 2013-05-29 | 1438.82 |
| 2013-05-30 | 1449.00 |
| 2013-05-31 | 1416.23 |
| 2013-06-03 | 1424.59 |
| 2013-06-04 | 1414.36 |
| 2013-06-05 | 1394.45 |
| 2013-06-06 | 1414.97 |
| 2013-06-07 | 1429.07 |
| 2013-06-10 | 1431.35 |
| 2013-06-11 | 1424.55 |
| 2013-06-12 | 1409.98 |
| 2013-06-13 | 1431.42 |
| 2013-06-14 | 1429.09 |
| 2013-06-17 | 1431.44 |
| 2013-06-18 | 1443.53 |
| 2013-06-19 | 1420.56 |
| 2013-06-20 | 1384.41 |
| 2013-06-21 | 1396.21 |
| 2013-06-24 | 1385.41 |
| 2013-06-25 | 1391.33 |
| 2013-06-26 | 1412.48 |
| 2013-06-27 | 1416.59 |
| 2013-06-28 | 1403.84 |
| 2013-07-01 | 1409.48 |
| 2013-07-02 | 1406.40 |
| 2013-07-03 | 1404.44 |
| 2013-07-04 | . |
| 2013-07-05 | 1422.98 |
| 2013-07-08 | 1430.95 |
| 2013-07-09 | 1435.12 |
| 2013-07-10 | 1445.01 |
| 2013-07-11 | 1463.75 |
| 2013-07-12 | 1474.37 |
| 2013-07-15 | 1473.62 |
| 2013-07-16 | 1466.45 |
| 2013-07-17 | 1469.59 |
| 2013-07-18 | 1473.56 |
| 2013-07-19 | 1495.16 |
| 2013-07-22 | 1501.77 |
| 2013-07-23 | 1497.57 |
| 2013-07-24 | 1495.43 |
| 2013-07-25 | 1502.73 |
| 2013-07-26 | 1511.15 |
| 2013-07-29 | 1507.06 |
| 2013-07-30 | 1507.40 |
| 2013-07-31 | 1507.64 |
| 2013-08-01 | 1515.86 |
| 2013-08-02 | 1516.99 |
| 2013-08-05 | 1513.88 |
| 2013-08-06 | 1506.63 |
| 2013-08-07 | 1507.69 |
| 2013-08-08 | 1508.08 |
| 2013-08-09 | 1502.68 |
| 2013-08-12 | 1496.37 |
| 2013-08-13 | 1500.53 |
| 2013-08-14 | 1489.17 |
| 2013-08-15 | 1464.57 |
| 2013-08-16 | 1456.27 |
| 2013-08-19 | 1460.07 |
| 2013-08-20 | 1462.74 |
| 2013-08-21 | 1455.70 |
| 2013-08-22 | 1464.03 |
| 2013-08-23 | 1467.76 |
| 2013-08-26 | 1470.45 |
| 2013-08-27 | 1445.19 |
| 2013-08-28 | 1452.02 |
| 2013-08-29 | 1456.71 |
| 2013-08-30 | 1452.12 |
| 2013-09-02 | . |
| 2013-09-03 | 1460.58 |
| 2013-09-04 | 1477.77 |
| 2013-09-05 | 1480.19 |
| 2013-09-06 | 1480.39 |
| 2013-09-09 | 1490.10 |
| 2013-09-10 | 1498.25 |
| 2013-09-11 | 1508.02 |
| 2013-09-12 | 1505.25 |
| 2013-09-13 | 1508.42 |
| 2013-09-16 | 1520.14 |
| 2013-09-17 | 1521.03 |
| 2013-09-18 | 1531.90 |
| 2013-09-19 | 1525.43 |
| 2013-09-20 | 1522.20 |
| 2013-09-23 | 1511.65 |
| 2013-09-24 | 1504.44 |
| 2013-09-25 | 1491.64 |
| 2013-09-26 | 1497.08 |
| 2013-09-27 | 1496.91 |
| 2013-09-30 | 1492.83 |
| 2013-10-01 | 1512.18 |
| 2013-10-02 | 1508.73 |
| 2013-10-03 | 1493.67 |
| 2013-10-04 | 1510.21 |
| 2013-10-07 | 1493.64 |
| 2013-10-08 | 1469.36 |
| 2013-10-09 | 1467.34 |
| 2013-10-10 | 1501.78 |
| 2013-10-11 | 1508.69 |
| 2013-10-14 | 1518.94 |
| 2013-10-15 | 1510.97 |
| 2013-10-16 | 1541.97 |
| 2013-10-17 | 1554.71 |
| 2013-10-18 | 1548.66 |
| 2013-10-21 | 1540.02 |
| 2013-10-22 | 1556.87 |
| 2013-10-23 | 1554.62 |
| 2013-10-24 | 1553.20 |
| 2013-10-25 | 1554.54 |
| 2013-10-28 | 1560.56 |
| 2013-10-29 | 1570.00 |
| 2013-10-30 | 1561.00 |
| 2013-10-31 | 1553.08 |
| 2013-11-01 | 1562.86 |
| 2013-11-04 | 1564.10 |
| 2013-11-05 | 1559.95 |
| 2013-11-06 | 1554.78 |
| 2013-11-07 | 1540.66 |
| 2013-11-08 | 1564.74 |
| 2013-11-11 | 1567.64 |
| 2013-11-12 | 1566.71 |
| 2013-11-13 | 1575.51 |
| 2013-11-14 | 1589.07 |
| 2013-11-15 | 1597.31 |
| 2013-11-18 | 1590.94 |
| 2013-11-19 | 1593.17 |
| 2013-11-20 | 1598.01 |
| 2013-11-21 | 1605.41 |
| 2013-11-22 | 1627.20 |
| 2013-11-25 | 1634.35 |
| 2013-11-26 | 1628.36 |
| 2013-11-27 | 1628.91 |
| 2013-11-28 | . |
| 2013-11-29 | 1626.54 |
| 2013-12-02 | 1628.68 |
| 2013-12-03 | 1614.53 |
| 2013-12-04 | 1608.51 |
| 2013-12-05 | 1603.97 |
| 2013-12-06 | 1626.02 |
| 2013-12-09 | 1629.55 |
| 2013-12-10 | 1622.84 |
| 2013-12-11 | 1595.99 |
| 2013-12-12 | 1583.37 |
| 2013-12-13 | 1584.48 |
| 2013-12-16 | 1587.75 |
| 2013-12-17 | 1579.50 |
| 2013-12-18 | 1617.84 |
| 2013-12-19 | 1614.43 |
| 2013-12-20 | 1623.02 |
| 2013-12-23 | 1629.75 |
| 2013-12-24 | 1628.52 |
| 2013-12-25 | . |
| 2013-12-26 | 1640.00 |
| 2013-12-27 | 1638.23 |
| 2013-12-30 | 1641.36 |
| 2013-12-31 | 1640.59 |
| 2014-01-01 | . |
| 2014-01-02 | 1631.82 |
| 2014-01-03 | 1635.02 |
| 2014-01-06 | 1628.63 |
| 2014-01-07 | 1645.19 |
| 2014-01-08 | 1659.10 |
| 2014-01-09 | 1669.73 |
| 2014-01-10 | 1675.83 |
| 2014-01-13 | 1664.69 |
| 2014-01-14 | 1687.57 |
| 2014-01-15 | 1685.32 |
| 2014-01-16 | 1689.62 |
| 2014-01-17 | 1690.39 |
| 2014-01-20 | . |
| 2014-01-21 | 1699.82 |
| 2014-01-22 | 1700.61 |
| 2014-01-23 | 1687.99 |
| 2014-01-24 | 1647.35 |
| 2014-01-27 | 1633.45 |
| 2014-01-28 | 1653.62 |
| 2014-01-29 | 1640.02 |
| 2014-01-30 | 1668.81 |
| 2014-01-31 | 1655.64 |
| 2014-02-03 | 1623.01 |
| 2014-02-04 | 1640.44 |
| 2014-02-05 | 1631.31 |
| 2014-02-06 | 1639.27 |
| 2014-02-07 | 1668.67 |
| 2014-02-10 | 1685.60 |
| 2014-02-11 | 1708.10 |
| 2014-02-12 | 1706.43 |
| 2014-02-13 | 1720.85 |
| 2014-02-14 | 1728.58 |
| 2014-02-17 | . |
| 2014-02-18 | 1743.48 |
| 2014-02-19 | 1731.51 |
| 2014-02-20 | 1745.84 |
| 2014-02-21 | 1743.72 |
| 2014-02-24 | 1757.44 |
| 2014-02-25 | 1752.70 |
| 2014-02-26 | 1752.22 |
| 2014-02-27 | 1762.41 |
| 2014-02-28 | 1762.13 |
| 2014-03-03 | 1750.07 |
| 2014-03-04 | 1782.18 |
| 2014-03-05 | 1778.38 |
| 2014-03-06 | 1765.88 |
| 2014-03-07 | 1761.97 |
| 2014-03-10 | 1770.18 |
| 2014-03-11 | 1765.51 |
| 2014-03-12 | 1765.26 |
| 2014-03-13 | 1739.75 |
| 2014-03-14 | 1730.38 |
| 2014-03-17 | 1746.56 |
| 2014-03-18 | 1767.65 |
| 2014-03-19 | 1761.94 |
| 2014-03-20 | 1761.12 |
| 2014-03-21 | 1734.58 |
| 2014-03-24 | 1709.68 |
| 2014-03-25 | 1723.31 |
| 2014-03-26 | 1723.78 |
| 2014-03-27 | 1722.40 |
| 2014-03-28 | 1713.91 |
| 2014-03-31 | 1736.84 |
| 2014-04-01 | 1749.67 |
| 2014-04-02 | 1756.16 |
| 2014-04-03 | 1749.68 |
| 2014-04-04 | 1721.99 |
| 2014-04-07 | 1704.67 |
| 2014-04-08 | 1689.91 |
| 2014-04-09 | 1726.52 |
| 2014-04-10 | 1669.26 |
| 2014-04-11 | 1651.76 |
| 2014-04-14 | 1658.29 |
| 2014-04-15 | 1676.32 |
| 2014-04-16 | 1686.29 |
| 2014-04-17 | 1685.67 |
| 2014-04-18 | . |
| 2014-04-21 | 1707.72 |
| 2014-04-22 | 1727.70 |
| 2014-04-23 | 1719.31 |
| 2014-04-24 | 1716.18 |
| 2014-04-25 | 1704.09 |
| 2014-04-28 | 1713.81 |
| 2014-04-29 | 1724.51 |
| 2014-04-30 | 1726.61 |
| 2014-05-01 | 1731.65 |
| 2014-05-02 | 1717.47 |
| 2014-05-05 | 1727.43 |
| 2014-05-06 | 1711.25 |
| 2014-05-07 | 1716.38 |
| 2014-05-08 | 1705.80 |
| 2014-05-09 | 1715.41 |
| 2014-05-12 | 1733.48 |
| 2014-05-13 | 1735.25 |
| 2014-05-14 | 1736.99 |
| 2014-05-15 | 1717.89 |
| 2014-05-16 | 1722.68 |
| 2014-05-19 | 1734.19 |
| 2014-05-20 | 1722.85 |
| 2014-05-21 | 1736.20 |
| 2014-05-22 | 1746.76 |
| 2014-05-23 | 1747.68 |
| 2014-05-26 | . |
| 2014-05-27 | 1757.82 |
| 2014-05-28 | 1752.03 |
| 2014-05-29 | 1764.06 |
| 2014-05-30 | 1768.85 |
| 2014-06-02 | 1772.10 |
| 2014-06-03 | 1776.00 |
| 2014-06-04 | 1780.93 |
| 2014-06-05 | 1784.56 |
| 2014-06-06 | 1782.41 |
| 2014-06-09 | 1774.38 |
| 2014-06-10 | 1779.57 |
| 2014-06-11 | 1778.61 |
| 2014-06-12 | 1770.31 |
| 2014-06-13 | 1770.30 |
| 2014-06-16 | 1773.24 |
| 2014-06-17 | 1770.85 |
| 2014-06-18 | 1785.81 |
| 2014-06-19 | 1792.44 |
| 2014-06-20 | 1808.83 |
| 2014-06-23 | 1801.91 |
| 2014-06-24 | 1802.14 |
| 2014-06-25 | 1822.27 |
| 2014-06-26 | 1823.26 |
| 2014-06-27 | 1819.20 |
| 2014-06-30 | 1814.15 |
| 2014-07-01 | 1837.38 |
| 2014-07-02 | 1851.34 |
| 2014-07-03 | 1858.82 |
| 2014-07-04 | . |
| 2014-07-07 | 1843.46 |
| 2014-07-08 | 1825.65 |
| 2014-07-09 | 1833.18 |
| 2014-07-10 | 1832.88 |
| 2014-07-11 | 1836.44 |
| 2014-07-14 | 1842.91 |
| 2014-07-15 | 1823.89 |
| 2014-07-16 | 1818.97 |
| 2014-07-17 | 1798.76 |
| 2014-07-18 | 1830.48 |
| 2014-07-21 | 1823.42 |
| 2014-07-22 | 1838.01 |
| 2014-07-23 | 1854.11 |
| 2014-07-24 | 1848.78 |
| 2014-07-25 | 1841.59 |
| 2014-07-28 | 1843.40 |
| 2014-07-29 | 1845.05 |
| 2014-07-30 | 1851.28 |
| 2014-07-31 | 1812.46 |
| 2014-08-01 | 1811.25 |
| 2014-08-04 | 1821.40 |
| 2014-08-05 | 1805.21 |
| 2014-08-06 | 1803.47 |
| 2014-08-07 | 1782.66 |
| 2014-08-08 | 1803.20 |
| 2014-08-11 | 1802.50 |
| 2014-08-12 | 1800.49 |
| 2014-08-13 | 1822.54 |
| 2014-08-14 | 1844.90 |
| 2014-08-15 | 1847.45 |
| 2014-08-18 | 1861.60 |
| 2014-08-19 | 1874.05 |
| 2014-08-20 | 1874.47 |
| 2014-08-21 | 1876.01 |
| 2014-08-22 | 1878.01 |
| 2014-08-25 | 1892.33 |
| 2014-08-26 | 1901.06 |
| 2014-08-27 | 1901.87 |
| 2014-08-28 | 1898.38 |
| 2014-08-29 | 1905.52 |
| 2014-09-01 | . |
| 2014-09-02 | 1905.43 |
| 2014-09-03 | 1912.47 |
| 2014-09-04 | 1901.87 |
| 2014-09-05 | 1911.33 |
| 2014-09-08 | 1913.69 |
| 2014-09-09 | 1907.61 |
| 2014-09-10 | 1921.99 |
| 2014-09-11 | 1916.34 |
| 2014-09-12 | 1902.09 |
| 2014-09-15 | 1895.42 |
| 2014-09-16 | 1921.92 |
| 2014-09-17 | 1924.16 |
| 2014-09-18 | 1940.32 |
| 2014-09-19 | 1941.70 |
| 2014-09-22 | 1930.75 |
| 2014-09-23 | 1919.66 |
| 2014-09-24 | 1952.30 |
| 2014-09-25 | 1921.09 |
| 2014-09-26 | 1927.00 |
| 2014-09-29 | 1923.11 |
| 2014-09-30 | 1912.06 |
| 2014-10-01 | 1890.68 |
| 2014-10-02 | 1885.29 |
| 2014-10-03 | 1922.10 |
| 2014-10-06 | 1913.02 |
| 2014-10-07 | 1882.80 |
| 2014-10-08 | 1930.88 |
| 2014-10-09 | 1891.46 |
| 2014-10-10 | 1877.60 |
| 2014-10-13 | 1830.69 |
| 2014-10-14 | 1815.48 |
| 2014-10-15 | 1803.81 |
| 2014-10-16 | 1796.42 |
| 2014-10-17 | 1827.48 |
| 2014-10-20 | 1848.96 |
| 2014-10-21 | 1898.82 |
| 2014-10-22 | 1890.06 |
| 2014-10-23 | 1923.71 |
| 2014-10-24 | 1949.87 |
| 2014-10-27 | 1951.44 |
| 2014-10-28 | 1965.28 |
| 2014-10-29 | 1965.40 |
| 2014-10-30 | 2001.94 |
| 2014-10-31 | 2011.98 |
| 2014-11-03 | 2013.06 |
| 2014-11-04 | 2014.24 |
| 2014-11-05 | 2010.35 |
| 2014-11-06 | 2022.29 |
| 2014-11-07 | 2003.08 |
| 2014-11-10 | 2022.88 |
| 2014-11-11 | 2029.75 |
| 2014-11-12 | 2025.95 |
| 2014-11-13 | 2022.76 |
| 2014-11-14 | 2003.60 |
| 2014-11-17 | 2015.01 |
| 2014-11-18 | 2047.77 |
| 2014-11-19 | 2037.98 |
| 2014-11-20 | 2029.09 |
| 2014-11-21 | 2038.21 |
| 2014-11-24 | 2046.39 |
| 2014-11-25 | 2048.21 |
| 2014-11-26 | 2063.10 |
| 2014-11-27 | . |
| 2014-11-28 | 2074.80 |
| 2014-12-01 | 2071.20 |
| 2014-12-02 | 2093.89 |
| 2014-12-03 | 2098.29 |
| 2014-12-04 | 2095.88 |
| 2014-12-05 | 2112.47 |
| 2014-12-08 | 2120.36 |
| 2014-12-09 | 2111.84 |
| 2014-12-10 | 2078.06 |
| 2014-12-11 | 2084.02 |
| 2014-12-12 | 2050.47 |
| 2014-12-15 | 2033.35 |
| 2014-12-16 | 2007.10 |
| 2014-12-17 | 2045.41 |
| 2014-12-18 | 2103.25 |
| 2014-12-19 | 2112.24 |
| 2014-12-22 | 2084.45 |
| 2014-12-23 | 2035.86 |
| 2014-12-24 | 2050.42 |
| 2014-12-25 | . |
| 2014-12-26 | 2067.66 |
| 2014-12-29 | 2073.57 |
| 2014-12-30 | 2064.76 |
| 2014-12-31 | 2044.61 |
| 2015-01-01 | . |
| 2015-01-02 | 2053.40 |
| 2015-01-05 | 2040.81 |
| 2015-01-06 | 2036.20 |
| 2015-01-07 | 2082.88 |
| 2015-01-08 | 2118.27 |
| 2015-01-09 | 2100.16 |
| 2015-01-12 | 2098.88 |
| 2015-01-13 | 2088.76 |
| 2015-01-14 | 2087.20 |
| 2015-01-15 | 2064.69 |
| 2015-01-16 | 2105.19 |
| 2015-01-19 | . |
| 2015-01-20 | 2105.29 |
| 2015-01-21 | 2107.26 |
| 2015-01-22 | 2132.04 |
| 2015-01-23 | 2121.13 |
| 2015-01-26 | 2132.16 |
| 2015-01-27 | 2115.62 |
| 2015-01-28 | 2082.40 |
| 2015-01-29 | 2100.48 |
| 2015-01-30 | 2069.02 |
| 2015-02-02 | 2081.45 |
| 2015-02-03 | 2094.47 |
| 2015-02-04 | 2064.73 |
| 2015-02-05 | 2096.49 |
| 2015-02-06 | 2075.96 |
| 2015-02-09 | 2052.99 |
| 2015-02-10 | 2085.62 |
| 2015-02-11 | 2087.84 |
| 2015-02-12 | 2093.65 |
| 2015-02-13 | 2104.25 |
| 2015-02-16 | . |
| 2015-02-17 | 2117.47 |
| 2015-02-18 | 2120.51 |
| 2015-02-19 | 2123.68 |
| 2015-02-20 | 2146.47 |
| 2015-02-23 | 2153.09 |
| 2015-02-24 | 2151.26 |
| 2015-02-25 | 2151.66 |
| 2015-02-26 | 2157.18 |
| 2015-02-27 | 2147.59 |
| 2015-03-02 | 2165.53 |
| 2015-03-03 | 2147.05 |
| 2015-03-04 | 2155.29 |
| 2015-03-05 | 2164.07 |
| 2015-03-06 | 2122.25 |
| 2015-03-09 | 2133.91 |
| 2015-03-10 | 2109.93 |
| 2015-03-11 | 2107.25 |
| 2015-03-12 | 2134.31 |
| 2015-03-13 | 2131.14 |
| 2015-03-16 | 2178.75 |
| 2015-03-17 | 2171.49 |
| 2015-03-18 | 2200.51 |
| 2015-03-19 | 2214.56 |
| 2015-03-20 | 2231.86 |
| 2015-03-23 | 2223.70 |
| 2015-03-24 | 2204.90 |
| 2015-03-25 | 2162.10 |
| 2015-03-26 | 2156.05 |
| 2015-03-27 | 2174.47 |
| 2015-03-30 | 2195.37 |
| 2015-03-31 | 2162.47 |
| 2015-04-01 | 2135.38 |
| 2015-04-02 | 2139.27 |
| 2015-04-03 | . |
| 2015-04-06 | 2141.37 |
| 2015-04-07 | 2148.71 |
| 2015-04-08 | 2168.82 |
| 2015-04-09 | 2186.15 |
| 2015-04-10 | 2204.87 |
| 2015-04-13 | 2193.06 |
| 2015-04-14 | 2195.68 |
| 2015-04-15 | 2202.63 |
| 2015-04-16 | 2202.54 |
| 2015-04-17 | 2183.58 |
| 2015-04-20 | 2195.81 |
| 2015-04-21 | 2212.34 |
| 2015-04-22 | 2214.27 |
| 2015-04-23 | 2223.65 |
| 2015-04-24 | 2215.56 |
| 2015-04-27 | 2174.70 |
| 2015-04-28 | 2182.05 |
| 2015-04-29 | 2165.77 |
| 2015-04-30 | 2134.05 |
| 2015-05-01 | 2164.75 |
| 2015-05-04 | 2177.38 |
| 2015-05-05 | 2151.18 |
| 2015-05-06 | 2143.48 |
| 2015-05-07 | 2154.01 |
| 2015-05-08 | 2190.28 |
| 2015-05-11 | 2189.90 |
| 2015-05-12 | 2179.36 |
| 2015-05-13 | 2178.33 |
| 2015-05-14 | 2208.91 |
| 2015-05-15 | 2214.11 |
| 2015-05-18 | 2226.29 |
| 2015-05-19 | 2237.39 |
| 2015-05-20 | 2241.17 |
| 2015-05-21 | 2241.82 |
| 2015-05-22 | 2235.71 |
| 2015-05-25 | . |
| 2015-05-26 | 2214.16 |
| 2015-05-27 | 2239.71 |
| 2015-05-28 | 2241.90 |
| 2015-05-29 | 2236.93 |
| 2015-06-01 | 2244.04 |
| 2015-06-02 | 2231.20 |
| 2015-06-03 | 2233.48 |
| 2015-06-04 | 2218.45 |
| 2015-06-05 | 2218.61 |
| 2015-06-08 | 2208.75 |
| 2015-06-09 | 2209.75 |
| 2015-06-10 | 2234.83 |
| 2015-06-11 | 2247.35 |
| 2015-06-12 | 2221.75 |
| 2015-06-15 | 2222.88 |
| 2015-06-16 | 2234.54 |
| 2015-06-17 | 2237.16 |
| 2015-06-18 | 2273.12 |
| 2015-06-19 | 2270.13 |
| 2015-06-22 | 2288.39 |
| 2015-06-23 | 2293.67 |
| 2015-06-24 | 2272.06 |
| 2015-06-25 | 2282.82 |
| 2015-06-26 | 2279.09 |
| 2015-06-29 | 2224.97 |
| 2015-06-30 | 2235.88 |
| 2015-07-01 | 2255.15 |
| 2015-07-02 | 2248.15 |
| 2015-07-03 | . |
| 2015-07-06 | 2246.25 |
| 2015-07-07 | 2255.04 |
| 2015-07-08 | 2217.48 |
| 2015-07-09 | 2229.15 |
| 2015-07-10 | 2258.98 |
| 2015-07-13 | 2278.67 |
| 2015-07-14 | 2303.12 |
| 2015-07-15 | 2304.73 |
| 2015-07-16 | 2317.37 |
| 2015-07-17 | 2314.56 |
| 2015-07-20 | 2321.09 |
| 2015-07-21 | 2311.67 |
| 2015-07-22 | 2312.29 |
| 2015-07-23 | 2308.10 |
| 2015-07-24 | 2249.01 |
| 2015-07-27 | 2245.33 |
| 2015-07-28 | 2287.69 |
| 2015-07-29 | 2290.81 |
| 2015-07-30 | 2289.65 |
| 2015-07-31 | 2300.71 |
| 2015-08-03 | 2300.25 |
| 2015-08-04 | 2298.87 |
| 2015-08-05 | 2318.03 |
| 2015-08-06 | 2267.15 |
| 2015-08-07 | 2262.15 |
| 2015-08-10 | 2281.07 |
| 2015-08-11 | 2262.75 |
| 2015-08-12 | 2264.53 |
| 2015-08-13 | 2260.09 |
| 2015-08-14 | 2264.65 |
| 2015-08-17 | 2290.00 |
| 2015-08-18 | 2285.69 |
| 2015-08-19 | 2274.92 |
| 2015-08-20 | 2221.96 |
| 2015-08-21 | 2152.28 |
| 2015-08-24 | 2064.34 |
| 2015-08-25 | 2036.95 |
| 2015-08-26 | 2125.15 |
| 2015-08-27 | 2168.37 |
| 2015-08-28 | 2159.50 |
| 2015-08-31 | 2118.20 |
| 2015-09-01 | 2062.08 |
| 2015-09-02 | 2105.13 |
| 2015-09-03 | 2090.40 |
| 2015-09-04 | 2063.58 |
| 2015-09-07 | . |
| 2015-09-08 | 2124.16 |
| 2015-09-09 | 2089.19 |
| 2015-09-10 | 2109.08 |
| 2015-09-11 | 2124.96 |
| 2015-09-14 | 2117.51 |
| 2015-09-15 | 2146.13 |
| 2015-09-16 | 2152.26 |
| 2015-09-17 | 2171.92 |
| 2015-09-18 | 2139.96 |
| 2015-09-21 | 2105.53 |
| 2015-09-22 | 2091.92 |
| 2015-09-23 | 2088.08 |
| 2015-09-24 | 2064.59 |
| 2015-09-25 | 2006.39 |
| 2015-09-28 | 1927.06 |
| 2015-09-29 | 1944.77 |
| 2015-09-30 | 1991.96 |
| 2015-10-01 | 2009.86 |
| 2015-10-02 | 2054.05 |
| 2015-10-05 | 2057.23 |
| 2015-10-06 | 2005.21 |
| 2015-10-07 | 2035.50 |
| 2015-10-08 | 2041.96 |
| 2015-10-09 | 2050.76 |
| 2015-10-12 | 2054.55 |
| 2015-10-13 | 2026.25 |
| 2015-10-14 | 2024.01 |
| 2015-10-15 | 2072.84 |
| 2015-10-16 | 2091.44 |
| 2015-10-19 | 2096.70 |
| 2015-10-20 | 2062.68 |
| 2015-10-21 | 2046.89 |
| 2015-10-22 | 2041.46 |
| 2015-10-23 | 2082.24 |
| 2015-10-26 | 2092.54 |
| 2015-10-27 | 2131.11 |
| 2015-10-28 | 2153.30 |
| 2015-10-29 | 2159.70 |
| 2015-10-30 | 2150.82 |
| 2015-11-02 | 2195.70 |
| 2015-11-03 | 2188.08 |
| 2015-11-04 | 2180.81 |
| 2015-11-05 | 2169.88 |
| 2015-11-06 | 2161.52 |
| 2015-11-09 | 2144.38 |
| 2015-11-10 | 2157.58 |
| 2015-11-11 | 2138.58 |
| 2015-11-12 | 2100.35 |
| 2015-11-13 | 2098.22 |
| 2015-11-16 | 2124.05 |
| 2015-11-17 | 2132.94 |
| 2015-11-18 | 2176.28 |
| 2015-11-19 | 2141.70 |
| 2015-11-20 | 2155.37 |
| 2015-11-23 | 2151.46 |
| 2015-11-24 | 2156.38 |
| 2015-11-25 | 2168.79 |
| 2015-11-26 | . |
| 2015-11-27 | 2172.42 |
| 2015-11-30 | 2141.19 |
| 2015-12-01 | 2177.99 |
| 2015-12-02 | 2158.38 |
| 2015-12-03 | 2108.19 |
| 2015-12-04 | 2161.56 |
| 2015-12-07 | 2147.89 |
| 2015-12-08 | 2153.15 |
| 2015-12-09 | 2130.72 |
| 2015-12-10 | 2147.20 |
| 2015-12-11 | 2111.76 |
| 2015-12-14 | 2125.30 |
| 2015-12-15 | 2157.09 |
| 2015-12-16 | 2186.87 |
| 2015-12-17 | 2160.48 |
| 2015-12-18 | 2129.39 |
| 2015-12-21 | 2146.94 |
| 2015-12-22 | 2161.54 |
| 2015-12-23 | 2184.74 |
| 2015-12-24 | 2187.22 |
| 2015-12-25 | . |
| 2015-12-28 | 2176.55 |
| 2015-12-29 | 2203.88 |
| 2015-12-30 | 2194.74 |
| 2015-12-31 | 2174.81 |
| 2016-01-01 | . |
| 2016-01-04 | 2132.04 |
| 2016-01-05 | 2144.24 |
| 2016-01-06 | 2126.25 |
| 2016-01-07 | 2081.54 |
| 2016-01-08 | 2051.70 |
| 2016-01-11 | 2031.54 |
| 2016-01-12 | 2055.16 |
| 2016-01-13 | 1992.73 |
| 2016-01-14 | 2045.98 |
| 2016-01-15 | 2016.37 |
| 2016-01-18 | . |
| 2016-01-19 | 2010.48 |
| 2016-01-20 | 2016.78 |
| 2016-01-21 | 2007.26 |
| 2016-01-22 | 2041.72 |
| 2016-01-25 | 2022.36 |
| 2016-01-26 | 2037.93 |
| 2016-01-27 | 2015.05 |
| 2016-01-28 | 1966.37 |
| 2016-01-29 | 2000.22 |
| 2016-02-01 | 2002.48 |
| 2016-02-02 | 1972.39 |
| 2016-02-03 | 1984.33 |
| 2016-02-04 | 1974.37 |
| 2016-02-05 | 1934.06 |
| 2016-02-08 | 1908.98 |
| 2016-02-09 | 1922.42 |
| 2016-02-10 | 1939.51 |
| 2016-02-11 | 1906.51 |
| 2016-02-12 | 1934.18 |
| 2016-02-15 | . |
| 2016-02-16 | 1970.68 |
| 2016-02-17 | 1998.12 |
| 2016-02-18 | 1984.42 |
| 2016-02-19 | 1985.32 |
| 2016-02-22 | 2012.27 |
| 2016-02-23 | 1995.73 |
| 2016-02-24 | 2002.65 |
| 2016-02-25 | 2028.04 |
| 2016-02-26 | 2023.13 |
| 2016-02-29 | 1990.76 |
| 2016-03-01 | 2036.65 |
| 2016-03-02 | 2038.93 |
| 2016-03-03 | 2029.87 |
| 2016-03-04 | 2025.76 |
| 2016-03-07 | 2042.69 |
| 2016-03-08 | 2015.61 |
| 2016-03-09 | 2017.72 |
| 2016-03-10 | 2018.52 |
| 2016-03-11 | 2058.89 |
| 2016-03-14 | 2050.45 |
| 2016-03-15 | 2017.88 |
| 2016-03-16 | 2010.96 |
| 2016-03-17 | 1990.36 |
| 2016-03-18 | 2016.56 |
| 2016-03-21 | 2022.52 |
| 2016-03-22 | 2041.74 |
| 2016-03-23 | 2026.14 |
| 2016-03-24 | 2026.37 |
| 2016-03-25 | . |
| 2016-03-28 | 2022.48 |
| 2016-03-29 | 2048.05 |
| 2016-03-30 | 2046.39 |
| 2016-03-31 | 2047.82 |
| 2016-04-01 | 2076.77 |
| 2016-04-04 | 2093.14 |
| 2016-04-05 | 2080.29 |
| 2016-04-06 | 2132.25 |
| 2016-04-07 | 2109.42 |
| 2016-04-08 | 2102.04 |
| 2016-04-11 | 2092.02 |
| 2016-04-12 | 2113.96 |
| 2016-04-13 | 2132.79 |
| 2016-04-14 | 2137.02 |
| 2016-04-15 | 2134.10 |
| 2016-04-18 | 2153.62 |
| 2016-04-19 | 2155.11 |
| 2016-04-20 | 2167.29 |
| 2016-04-21 | 2182.43 |
| 2016-04-22 | 2186.87 |
| 2016-04-25 | 2179.47 |
| 2016-04-26 | 2169.34 |
| 2016-04-27 | 2166.90 |
| 2016-04-28 | 2157.66 |
| 2016-04-29 | 2122.22 |
| 2016-05-02 | 2135.49 |
| 2016-05-03 | 2123.03 |
| 2016-05-04 | 2102.85 |
| 2016-05-05 | 2114.76 |
| 2016-05-06 | 2105.49 |
| 2016-05-09 | 2126.29 |
| 2016-05-10 | 2143.47 |
| 2016-05-11 | 2116.78 |
| 2016-05-12 | 2105.95 |
| 2016-05-13 | 2099.99 |
| 2016-05-16 | 2129.90 |
| 2016-05-17 | 2102.70 |
| 2016-05-18 | 2108.96 |
| 2016-05-19 | 2087.43 |
| 2016-05-20 | 2104.90 |
| 2016-05-23 | 2098.23 |
| 2016-05-24 | 2130.52 |
| 2016-05-25 | 2144.52 |
| 2016-05-26 | 2142.65 |
| 2016-05-27 | 2153.18 |
| 2016-05-30 | . |
| 2016-05-31 | 2156.07 |
| 2016-06-01 | 2161.01 |
| 2016-06-02 | 2190.79 |
| 2016-06-03 | 2183.49 |
| 2016-06-06 | 2195.68 |
| 2016-06-07 | 2176.68 |
| 2016-06-08 | 2184.86 |
| 2016-06-09 | 2179.58 |
| 2016-06-10 | 2159.71 |
| 2016-06-13 | 2144.43 |
| 2016-06-14 | 2146.24 |
| 2016-06-15 | 2133.28 |
| 2016-06-16 | 2142.68 |
| 2016-06-17 | 2118.90 |
| 2016-06-20 | 2131.85 |
| 2016-06-21 | 2123.71 |
| 2016-06-22 | 2135.43 |
| 2016-06-23 | 2163.53 |
| 2016-06-24 | 2101.33 |
| 2016-06-27 | 2074.41 |
| 2016-06-28 | 2113.83 |
| 2016-06-29 | 2152.43 |
| 2016-06-30 | 2174.58 |
| 2016-07-01 | 2187.15 |
| 2016-07-04 | . |
| 2016-07-05 | 2184.28 |
| 2016-07-06 | 2212.79 |
| 2016-07-07 | 2211.40 |
| 2016-07-08 | 2236.70 |
| 2016-07-11 | 2233.04 |
| 2016-07-12 | 2242.70 |
| 2016-07-13 | 2240.18 |
| 2016-07-14 | 2245.33 |
| 2016-07-15 | 2246.59 |
| 2016-07-18 | 2245.42 |
| 2016-07-19 | 2242.79 |
| 2016-07-20 | 2262.34 |
| 2016-07-21 | 2268.84 |
| 2016-07-22 | 2270.95 |
| 2016-07-25 | 2269.30 |
| 2016-07-26 | 2263.29 |
| 2016-07-27 | 2272.15 |
| 2016-07-28 | 2273.90 |
| 2016-07-29 | 2282.11 |
| 2016-08-01 | 2296.89 |
| 2016-08-02 | 2289.87 |
| 2016-08-03 | 2286.89 |
| 2016-08-04 | 2280.96 |
| 2016-08-05 | 2284.65 |
| 2016-08-08 | 2266.18 |
| 2016-08-09 | 2270.52 |
| 2016-08-10 | 2258.07 |
| 2016-08-11 | 2272.70 |
| 2016-08-12 | 2268.11 |
| 2016-08-15 | 2269.15 |
| 2016-08-16 | 2247.04 |
| 2016-08-17 | 2251.33 |
| 2016-08-18 | 2252.01 |
| 2016-08-19 | 2250.49 |
| 2016-08-22 | 2255.94 |
| 2016-08-23 | 2257.99 |
| 2016-08-24 | 2221.42 |
| 2016-08-25 | 2205.77 |
| 2016-08-26 | 2214.51 |
| 2016-08-29 | 2219.44 |
| 2016-08-30 | 2209.13 |
| 2016-08-31 | 2203.44 |
| 2016-09-01 | 2197.73 |
| 2016-09-02 | 2199.35 |
| 2016-09-05 | . |
| 2016-09-06 | 2209.91 |
| 2016-09-07 | 2207.73 |
| 2016-09-08 | 2211.40 |
| 2016-09-09 | 2166.76 |
| 2016-09-12 | 2200.38 |
| 2016-09-13 | 2168.08 |
| 2016-09-14 | 2169.07 |
| 2016-09-15 | 2194.69 |
| 2016-09-16 | 2200.14 |
| 2016-09-19 | 2191.07 |
| 2016-09-20 | 2200.53 |
| 2016-09-21 | 2223.07 |
| 2016-09-22 | 2240.31 |
| 2016-09-23 | 2232.07 |
| 2016-09-26 | 2204.29 |
| 2016-09-27 | 2220.57 |
| 2016-09-28 | 2218.14 |
| 2016-09-29 | 2176.18 |
| 2016-09-30 | 2198.60 |
#2016-10-03|2197.10
#2016-10-04|2194.37
#2016-10-05|2202.03
#2016-10-06|2192.32
#2016-10-07|2194.76
#2016-10-10|2203.32
#2016-10-11|2148.06
#2016-10-12|2137.24
#2016-10-13|2139.49
#2016-10-14|2123.56
#2016-10-17|2119.62
#2016-10-18|2140.91
#2016-10-19|2132.64
#2016-10-20|2141.65
#2016-10-21|2122.28
#2016-10-24|2118.37
#2016-10-25|2114.11
#2016-10-26|2099.42
#2016-10-27|2111.77
#2016-10-28|2073.71
#2016-10-31|2060.75
#2016-11-01|2052.51
#2016-11-02|2039.43
#2016-11-03|2019.85
#2016-11-04|2035.53
#2016-11-07|2085.07
#2016-11-08|2091.13
#2016-11-09|2165.11
#2016-11-10|2190.25
#2016-11-11|2155.88
#2016-11-14|2147.58
#2016-11-15|2152.92
#2016-11-16|2141.70
#2016-11-17|2152.46
#2016-11-18|2129.14
#2016-11-21|2136.06
#2016-11-22|2103.44
#2016-11-23|2111.21
#2016-11-24| .
#2016-11-25|2120.62
#2016-11-28|2101.49
#2016-11-29|2116.71
#2016-11-30|2096.28
#2016-12-01|2079.72
#2016-12-02|2086.46
#2016-12-05|2081.87
#2016-12-06|2087.75
#2016-12-07|2070.22
#2016-12-08|2072.24
#2016-12-09|2098.84
#2016-12-12|2112.15
#2016-12-13|2127.24
#2016-12-14|2120.58
#2016-12-15|2133.22
#2016-12-16|2135.63
#2016-12-19|2124.33
#2016-12-20|2123.52
#2016-12-21|2110.18
#2016-12-22|2114.44
#2016-12-23|2130.78
#2016-12-26| .
#2016-12-27|2133.01
#2016-12-28|2118.45
#2016-12-29|2121.28
#2016-12-30|2113.76
#2017-01-02| .
#2017-01-03|2142.35
#2017-01-04|2156.73
#2017-01-05|2168.11
#2017-01-06|2174.27
#2017-01-09|2186.29
#2017-01-10|2193.41
#2017-01-11|2169.12
#2017-01-12|2169.65
#2017-01-13|2171.11
#2017-01-16| .
#2017-01-17|2159.26
#2017-01-18|2156.84
#2017-01-19|2143.28
#2017-01-20|2136.95
#2017-01-23|2126.49
#2017-01-24|2112.23
#2017-01-25|2129.03
#2017-01-26|2117.13
#2017-01-27|2135.89
#2017-01-30|2126.94
#2017-01-31|2155.72
#2017-02-01|2173.00
#2017-02-02|2174.44
#2017-02-03|2187.08
#2017-02-06|2186.49
#2017-02-07|2187.77
#2017-02-08|2184.46
#2017-02-09|2193.00
#2017-02-10|2197.40
#2017-02-13|2213.03
#2017-02-14|2229.18
#2017-02-15|2254.94
#2017-02-16|2251.77
#2017-02-17|2253.85
#2017-02-20| .
#2017-02-21|2264.46
#2017-02-22|2261.26
#2017-02-23|2279.62
#2017-02-24|2291.62
#2017-02-27|2300.74
#2017-02-28|2296.29
#2017-03-01|2320.37
#2017-03-02|2315.14
#2017-03-03|2323.76
#2017-03-06|2314.11
#2017-03-07|2297.69
#2017-03-08|2305.55
#2017-03-09|2319.80
#2017-03-10|2328.43
#2017-03-13|2324.52
#2017-03-14|2317.81
#2017-03-15|2345.68
#2017-03-16|2324.84
#2017-03-17|2311.44
#2017-03-20|2306.47
#2017-03-21|2287.86
#2017-03-22|2289.45
#2017-03-23|2280.57
#2017-03-24|2279.54
#2017-03-27|2287.02
#2017-03-28|2288.44
#2017-03-29|2287.72
#2017-03-30|2287.93
#2017-03-31|2281.70
#2017-04-03|2284.66
#2017-04-04|2283.70
#2017-04-05|2276.01
#2017-04-06|2278.06
#2017-04-07|2282.79
#2017-04-10|2278.74
#2017-04-11|2275.28
#2017-04-12|2277.44
#2017-04-13|2271.45
#2017-04-14| .
#2017-04-17|2277.45
#2017-04-18|2257.61
#2017-04-19|2263.73
#2017-04-20|2278.41
#2017-04-21|2267.88
#2017-04-24|2289.40
#2017-04-25|2299.91
#2017-04-26|2312.62
#2017-04-27|2318.09
#2017-04-28|2322.51
#2017-05-01|2325.92
#2017-05-02|2332.88
#2017-05-03|2323.57
#2017-05-04|2336.09
#2017-05-05|2334.02
#2017-05-08|2320.03
#2017-05-09|2321.44
#2017-05-10|2314.11
#2017-05-11|2315.34
#2017-05-12|2310.82
#2017-05-15|2325.20
#2017-05-16|2316.26
#2017-05-17|2287.84
#2017-05-18|2297.66
#2017-05-19|2301.37
#2017-05-22|2306.32
#2017-05-23|2313.41
#2017-05-24|2318.54
#2017-05-25|2329.80
#2017-05-26|2324.99
#2017-05-29| .
#2017-05-30|2320.43
#2017-05-31|2330.54
#2017-06-01|2357.46
#2017-06-02|2370.18
#2017-06-05|2362.76
#2017-06-06|2357.18
#2017-06-07|2364.11
#2017-06-08|2359.14
#2017-06-09|2375.95
#2017-06-12|2373.35
#2017-06-13|2376.69
#2017-06-14|2388.52
#2017-06-15|2386.16
#2017-06-16|2391.24
#2017-06-19|2415.79
#2017-06-20|2425.15
#2017-06-21|2455.58
#2017-06-22|2481.99
#2017-06-23|2478.75
#2017-06-26|2474.94
#2017-06-27|2451.93
#2017-06-28|2464.67
#2017-06-29|2443.60
#2017-06-30|2439.87
#2017-07-03|2444.66
#2017-07-04| .
#2017-07-05|2458.41
#2017-07-06|2427.31
#2017-07-07|2440.59
#2017-07-10|2433.48
#2017-07-11|2430.75
#2017-07-12|2446.94
#2017-07-13|2448.95
#2017-07-14|2464.19
#2017-07-17|2454.68
#2017-07-18|2457.24
#2017-07-19|2476.46
#2017-07-20|2494.46
#2017-07-21|2493.19
#2017-07-24|2489.40
#2017-07-25|2472.27
#2017-07-26|2465.17
#2017-07-27|2450.02
#2017-07-28|2462.14
#2017-07-31|2460.25
#2017-08-01|2454.39
#2017-08-02|2450.96
#2017-08-03|2458.54
#2017-08-04|2453.70
#2017-08-07|2456.02
#2017-08-08|2444.11
#2017-08-09|2449.45
#2017-08-10|2418.64
#2017-08-11|2425.33
#2017-08-14|2441.52
#2017-08-15|2441.76
#2017-08-16|2447.22
#2017-08-17|2415.96
#2017-08-18|2405.18
#2017-08-21|2416.28
#2017-08-22|2443.34
#2017-08-23|2426.12
#2017-08-24|2433.07
#2017-08-25|2431.50
#2017-08-28|2445.82
#2017-08-29|2450.87
#2017-08-30|2465.54
#2017-08-31|2507.13
#2017-09-01|2505.08
#2017-09-04| .
#2017-09-05|2493.52
#2017-09-06|2503.83
#2017-09-07|2530.86
#2017-09-08|2540.28
#2017-09-11|2559.88
#2017-09-12|2566.36
#2017-09-13|2557.27
#2017-09-14|2561.27
#2017-09-15|2554.34
#2017-09-18|2555.04
#2017-09-19|2535.53
#2017-09-20|2538.48
#2017-09-21|2523.47
#2017-09-22|2525.00
#2017-09-25|2516.93
#2017-09-26|2512.19
#2017-09-27|2509.48
#2017-09-28|2515.11
#2017-09-29|2529.05
#2017-10-02|2553.06
#2017-10-03|2553.77
#2017-10-04|2565.75
#2017-10-05|2566.97
#2017-10-06|2566.30
#2017-10-09|2549.61
#2017-10-10|2555.47
#2017-10-11|2561.87
#2017-10-12|2557.34
#2017-10-13|2550.28
#2017-10-16|2540.37
#2017-10-17|2576.16
#2017-10-18|2579.19
#2017-10-19|2591.99
#2017-10-20|2593.15
#2017-10-23|2587.76
#2017-10-24|2568.58
#2017-10-25|2566.27
#2017-10-26|2540.23
#2017-10-27|2541.47
#2017-10-30|2511.94
#2017-10-31|2506.74
#2017-11-01|2513.33
#2017-11-02|2503.25
#2017-11-03|2524.03
#2017-11-06|2516.25
#2017-11-07|2523.09
#2017-11-08|2528.98
#2017-11-09|2528.69
#2017-11-10|2512.66
#2017-11-13|2514.62
#2017-11-14|2504.32
#2017-11-15|2497.26
#2017-11-16|2521.63
#2017-11-17|2511.69
#2017-11-20|2501.16
#2017-11-21|2522.46
#2017-11-22|2519.50
#2017-11-23| .
#2017-11-24|2525.21
#2017-11-27|2526.89
#2017-11-28|2545.17
#2017-11-29|2558.88
#2017-11-30|2578.80
#2017-12-01|2575.34
#2017-12-04|2541.48
#2017-12-05|2537.22
#2017-12-06|2534.71
#2017-12-07|2534.92
#2017-12-08|2562.85
#2017-12-11|2575.91
#2017-12-12|2586.67
#2017-12-13|2594.48
#2017-12-14|2567.77
#2017-12-15|2595.56
#2017-12-18|2595.96
#2017-12-19|2592.64
#2017-12-20|2584.07
#2017-12-21|2578.35
#2017-12-22|2569.57
#2017-12-25| .
#2017-12-26|2570.92
#2017-12-27|2576.10
#2017-12-28|2579.11
#2017-12-29|2560.39
#2018-01-01| .
#2018-01-02|2591.16
#2018-01-03|2616.95
#2018-01-04|2620.14
#2018-01-05|2643.66
#2018-01-08|2631.73
#2018-01-09|2657.35
#2018-01-10|2654.01
#2018-01-11|2665.40
#2018-01-12|2684.25
#2018-01-15| .
#2018-01-16|2697.21
#2018-01-17|2724.10
#2018-01-18|2725.29
#2018-01-19|2735.66
#2018-01-22|2753.05
#2018-01-23|2737.15
#2018-01-24|2744.23
#2018-01-25|2767.82
#2018-01-26|2829.12
#2018-01-29|2821.82
#2018-01-30|2761.25
#2018-01-31|2720.18
#2018-02-01|2724.01
#2018-02-02|2688.54
#2018-02-05|2566.56
#2018-02-06|2595.83
#2018-02-07|2594.82
#2018-02-08|2501.35
#2018-02-09|2538.32
#2018-02-12|2562.76
#2018-02-13|2564.59
#2018-02-14|2593.35
#2018-02-15|2622.18
#2018-02-16|2641.35
#2018-02-19| .
#2018-02-20|2612.24
#2018-02-21|2599.32
#2018-02-22|2595.86
#2018-02-23|2636.12
#2018-02-26|2670.11
#2018-02-27|2644.43
#2018-02-28|2600.28
#2018-03-01|2560.43
#2018-03-02|2585.91
#2018-03-05|2607.23
#2018-03-06|2603.12
#2018-03-07|2614.43
#2018-03-08|2633.67
#2018-03-09|2671.41
#2018-03-12|2658.28
#2018-03-13|2664.11
#2018-03-14|2649.64
#2018-03-15|2647.34
#2018-03-16|2650.96
#2018-03-19|2605.76
#2018-03-20|2612.08
#2018-03-21|2601.84
#2018-03-22|2525.74
#2018-03-23|2472.28
#2018-03-26|2523.47
#2018-03-27|2494.74
#2018-03-28|2507.70
#2018-03-29|2520.87
#2018-03-30| .
#2018-04-02|2467.14
#2018-04-03|2506.67
#2018-04-04|2542.08
#2018-04-05|2539.37
#2018-04-06|2478.00
#2018-04-09|2501.42
#2018-04-10|2544.10
#2018-04-11|2521.95
#2018-04-12|2540.26
#2018-04-13|2539.64
#2018-04-16|2557.23
#2018-04-17|2576.13
#2018-04-18|2574.42
#2018-04-19|2555.07
#2018-04-20|2541.11
#2018-04-23|2551.26
#2018-04-24|2531.52
#2018-04-25|2541.95
#2018-04-26|2574.40
#2018-04-27|2585.17
#2018-04-30|2543.91
#2018-05-01|2544.66
#2018-05-02|2506.26
#2018-05-03|2494.41
#2018-05-04|2513.29
#2018-05-07|2512.92
#2018-05-08|2492.88
#2018-05-09|2508.78
#2018-05-10|2541.25
#2018-05-11|2578.79
#2018-05-14|2593.82
#2018-05-15|2562.32
#2018-05-16|2576.41
#2018-05-17|2576.49
#2018-05-18|2584.90
#2018-05-21|2586.50
#2018-05-22|2579.86
#2018-05-23|2589.80
#2018-05-24|2582.15
#2018-05-25|2578.26
#2018-05-28| .
#2018-05-29|2552.36
#2018-05-30|2587.03
#2018-05-31|2563.88
#2018-06-01|2594.47
#2018-06-04|2606.17
#2018-06-05|2601.45
#2018-06-06|2629.88
#2018-06-07|2629.30
#2018-06-08|2647.33
#2018-06-11|2647.59
#2018-06-12|2646.77
#2018-06-13|2641.52
#2018-06-14|2653.75
#2018-06-15|2661.26
#2018-06-18|2637.29
#2018-06-19|2642.51
#2018-06-20|2648.10
#2018-06-21|2634.69
#2018-06-22|2644.60
#2018-06-25|2621.67
#2018-06-26|2614.25
#2018-06-27|2589.36
#2018-06-28|2601.47
#2018-06-29|2607.69
#2018-07-02|2616.26
#2018-07-03|2622.78
#2018-07-04| .
#2018-07-05|2652.89
#2018-07-06|2691.77
#2018-07-09|2708.47
#2018-07-10|2720.83
#2018-07-11|2700.36
#2018-07-12|2731.61
#2018-07-13|2736.62
#2018-07-16|2717.54
#2018-07-17|2733.42
#2018-07-18|2736.95
#2018-07-19|2719.22
#2018-07-20|2716.33
#2018-07-23|2720.69
#2018-07-24|2749.73
#2018-07-25|2782.17
#2018-07-26|2778.63
#2018-07-27|2759.66
#2018-07-30|2763.71
#2018-07-31|2795.24
#2018-08-01|2799.22
#2018-08-02|2808.42
#2018-08-03|2824.43
#2018-08-06|2827.83
#2018-08-07|2827.95
#2018-08-08|2830.57
#2018-08-09|2826.94
#2018-08-10|2816.48
#2018-08-13|2816.68
#2018-08-14|2826.56
#2018-08-15|2823.55
#2018-08-16|2849.81
#2018-08-17|2860.94
#2018-08-20|2869.93
#2018-08-21|2870.04
#2018-08-22|2872.86
#2018-08-23|2870.72
#2018-08-24|2883.32
#2018-08-27|2893.57
#2018-08-28|2895.55
#2018-08-29|2915.23
#2018-08-30|2912.03
#2018-08-31|2911.68
#2018-09-03| .
#2018-09-04|2890.33
#2018-09-05|2897.74
#2018-09-06|2896.07
#2018-09-07|2899.89
#2018-09-10|2889.76
#2018-09-11|2889.10
#2018-09-12|2903.40
#2018-09-13|2938.81
#2018-09-14|2929.97
#2018-09-17|2916.63
#2018-09-18|2931.57
#2018-09-19|2926.18
#2018-09-20|2954.41
#2018-09-21|2961.57
#2018-09-24|2968.85
#2018-09-25|2960.93
#2018-09-26|2966.10
#2018-09-27|2980.49
#2018-09-28|2991.17
#2018-10-01|3008.74
#2018-10-02|3006.55
#2018-10-03|2998.89
#2018-10-04|2970.25
#2018-10-05|2968.64
#2018-10-08|2963.36
#2018-10-09|2971.12
#2018-10-10|2897.14
#2018-10-11|2822.74
#2018-10-12|2865.67
#2018-10-15|2844.23
#2018-10-16|2929.58
#2018-10-17|2943.70
#2018-10-18|2910.25
#2018-10-19|2882.11
#2018-10-22|2861.55
#2018-10-23|2845.81
#2018-10-24|2750.71
#2018-10-25|2782.86
#2018-10-26|2755.00
#2018-10-29|2758.44
#2018-10-30|2786.36
#2018-10-31|2788.46
#2018-11-01|2825.13
#2018-11-02|2806.58
#2018-11-05|2830.88
#2018-11-06|2840.71
#2018-11-07|2927.81
#2018-11-08|2928.48
#2018-11-09|2919.90
#2018-11-12|2876.61
#2018-11-13|2855.51
#2018-11-14|2830.63
#2018-11-15|2858.67
#2018-11-16|2889.09
#2018-11-19|2852.34
#2018-11-20|2824.90
#2018-11-21|2808.26
#2018-11-22| .
#2018-11-23|2810.50
#2018-11-26|2834.98
#2018-11-27|2862.18
#2018-11-28|2936.44
#2018-11-29|2945.92
#2018-11-30|2980.98
#2018-12-03|2994.90
#2018-12-04|2925.06
#2018-12-05| .
#2018-12-06|2921.09
#2018-12-07|2848.64
#2018-12-10|2860.02
#2018-12-11|2868.36
#2018-12-12|2892.15
#2018-12-13|2896.19
#2018-12-14|2796.24
#2018-12-17|2737.26
#2018-12-18|2715.82
#2018-12-19|2679.60
#2018-12-20|2649.73
#2018-12-21|2615.38
#2018-12-24|2547.96
#2018-12-25| .
#2018-12-26|2663.11
#2018-12-27|2692.95
#2018-12-28|2695.12
#2018-12-31|2734.65
#2019-01-01| .
#2019-01-02|2696.38
#2019-01-03|2636.53
#2019-01-04|2715.95
#2019-01-07|2723.60
#2019-01-08|2747.58
#2019-01-09|2757.36
#2019-01-10|2762.76
#2019-01-11|2771.44
#2019-01-14|2739.73
#2019-01-15|2792.32
#2019-01-16|2787.57
#2019-01-17|2815.05
#2019-01-18|2844.98
#2019-01-21| .
#2019-01-22|2825.51
#2019-01-23|2826.72
#2019-01-24|2801.26
#2019-01-25|2803.52
#2019-01-28|2769.56
#2019-01-29|2783.58
#2019-01-30|2823.50
#2019-01-31|2857.72
#2019-02-01|2867.24
#2019-02-04|2854.03
#2019-02-05|2851.45
#2019-02-06|2861.26
#2019-02-07|2830.25
#2019-02-08|2836.16
#2019-02-11|2829.77
#2019-02-12|2866.74
#2019-02-13|2873.30
#2019-02-14|2882.53
#2019-02-15|2924.62
#2019-02-18| .
#2019-02-19|2915.33
#2019-02-20|2918.29
#2019-02-21|2894.29
#2019-02-22|2922.72
#2019-02-25|2921.52
#2019-02-26|2914.43
#2019-02-27|2899.16
#2019-02-28|2890.00
#2019-03-01|2932.14
#2019-03-04|2896.16
#2019-03-05|2896.99
#2019-03-06|2855.86
#2019-03-07|2834.13
#2019-03-08|2826.35
#2019-03-11|2858.98
#2019-03-12|2877.28
#2019-03-13|2907.85
#2019-03-14|2901.63
#2019-03-15|2916.74
#2019-03-18|2911.49
#2019-03-19|2933.86
#2019-03-20|2915.10
#2019-03-21|2921.15
#2019-03-22|2870.35
#2019-03-25|2869.86
#2019-03-26|2888.15
#2019-03-27|2865.77
#2019-03-28|2875.06
#2019-03-29|2904.19
#2019-04-01|2907.70
#2019-04-02|2904.81
#2019-04-03|2898.77
#2019-04-04|2890.73
#2019-04-05|2910.32
#2019-04-08|2908.74
#2019-04-09|2896.13
#2019-04-10|2900.29
#2019-04-11|2863.05
#2019-04-12|2832.27
#2019-04-15|2841.86
#2019-04-16|2781.75
#2019-04-17|2699.08
#2019-04-18|2700.79
#2019-04-19| .
#2019-04-22|2704.85
#2019-04-23|2752.68
#2019-04-24|2747.69
#2019-04-25|2779.20
#2019-04-26|2807.16
#2019-04-29|2799.33
#2019-04-30|2814.05
#2019-05-01|2802.83
#2019-05-02|2814.13
#2019-05-03|2833.69
#2019-05-06|2852.64
#2019-05-07|2795.90
#2019-05-08|2797.48
#2019-05-09|2791.13
#2019-05-10|2790.65
#2019-05-13|2744.70
#2019-05-14|2755.54
#2019-05-15|2766.86
#2019-05-16|2790.21
#2019-05-17|2785.75
#2019-05-20|2784.91
#2019-05-21|2807.91
#2019-05-22|2826.24
#2019-05-23|2817.30
#2019-05-24|2822.21
#2019-05-27| .
#2019-05-28|2781.18
#2019-05-29|2752.72
#2019-05-30|2767.15
#2019-05-31|2745.35
#2019-06-03|2752.16
#2019-06-04|2799.60
#2019-06-05|2819.22
#2019-06-06|2826.59
#2019-06-07|2863.48
#2019-06-10|2870.30
#2019-06-11|2863.29
#2019-06-12|2879.85
#2019-06-13|2874.82
#2019-06-14|2868.44
#2019-06-17|2882.93
#2019-06-18|2907.90
#2019-06-19|2935.98
#2019-06-20|2949.16
#2019-06-21|2962.49
#2019-06-24|2951.97
#2019-06-25|2939.04
#2019-06-26|2899.62
#2019-06-27|2915.96
#2019-06-28|2925.88
#2019-07-01|2941.45
#2019-07-02|2954.49
#2019-07-03|2981.26
#2019-07-04| .
#2019-07-05|2958.86
#2019-07-08|2936.31
#2019-07-09|2942.51
#2019-07-10|2953.35
#2019-07-11|2950.06
#2019-07-12|2914.51
#2019-07-15|2922.53
#2019-07-16|2908.01
#2019-07-17|2913.79
#2019-07-18|2928.83
#2019-07-19|2897.79
#2019-07-22|2893.62
#2019-07-23|2910.22
#2019-07-24|2911.13
#2019-07-25|2893.77
#2019-07-26|2907.92
#2019-07-29|2918.51
#2019-07-30|2904.88
#2019-07-31|2878.44
#2019-08-01|2879.53
#2019-08-02|2874.20
#2019-08-05|2807.44
#2019-08-06|2846.76
#2019-08-07|2840.02
#2019-08-08|2878.88
#2019-08-09|2887.13
#2019-08-12|2857.13
#2019-08-13|2895.42
#2019-08-14|2813.21
#2019-08-15|2822.21
#2019-08-16|2854.51
#2019-08-19|2882.22
#2019-08-20|2857.46
#2019-08-21|2880.00
#2019-08-22|2864.51
#2019-08-23|2800.17
#2019-08-26|2828.13
#2019-08-27|2814.17
#2019-08-28|2833.78
#2019-08-29|2854.53
#2019-08-30|2858.90
#2019-09-02| .
#2019-09-03|2841.41
#2019-09-04|2839.02
#2019-09-05|2863.48
#2019-09-06|2872.25
#2019-09-09|2841.93
#2019-09-10|2850.65
#2019-09-11|2876.81
#2019-09-12|2873.42
#2019-09-13|2873.10
#2019-09-16|2866.39
#2019-09-17|2871.93
#2019-09-18|2872.57
#2019-09-19|2885.27
#2019-09-20|2902.90
#2019-09-23|2885.80
#2019-09-24|2859.59
#2019-09-25|2843.18
#2019-09-26|2826.86
#2019-09-27|2813.12
#2019-09-30|2838.51
#2019-10-01|2812.56
#2019-10-02|2771.72
#2019-10-03|2800.76
#2019-10-04|2846.34
#2019-10-07|2835.00
#2019-10-08|2784.48
#2019-10-09|2802.72
#2019-10-10|2815.58
#2019-10-11|2839.02
#2019-10-14|2839.17
#2019-10-15|2891.93
#2019-10-16|2885.75
#2019-10-17|2905.96
#2019-10-18|2893.46
#2019-10-21|2892.52
#2019-10-22|2894.93
#2019-10-23|2915.33
#2019-10-24|2898.23
#2019-10-25|2905.36
#2019-10-28|2938.46
#2019-10-29|2975.12
#2019-10-30|2999.63
#2019-10-31|2998.46
#2019-11-01|2999.68
#2019-11-04|2986.61
#2019-11-05|2958.98
#2019-11-06|2973.27
#2019-11-07|2980.19
#2019-11-08|3004.43
#2019-11-11|2993.14
#2019-11-12|3009.23
#2019-11-13|3010.75
#2019-11-14|3010.34
#2019-11-15|3076.72
#2019-11-18|3065.03
#2019-11-19|3085.29
#2019-11-20|3084.81
#2019-11-21|3090.66
#2019-11-22|3103.30
#2019-11-25|3138.24
#2019-11-26|3137.64
#2019-11-27|3153.20
#2019-11-28|3153.20
#2019-11-29|3142.15
#2019-12-02|3126.22
#2019-12-03|3120.92
#2019-12-04|3149.80
#2019-12-05|3151.22
#2019-12-06|3169.60
#2019-12-09|3146.02
#2019-12-10|3151.38
#2019-12-11|3155.12
#2019-12-12|3180.76
#2019-12-13|3183.02
#2019-12-16|3218.73
#2019-12-17|3219.91
#2019-12-18|3225.74
#2019-12-19|3239.04
#2019-12-20|3263.60
#2019-12-23|3274.91
#2019-12-24|3270.62
#2019-12-25| .
#2019-12-26|3266.67
#2019-12-27|3268.66
#2019-12-30|3247.09
#2019-12-31|3255.48
#2020-01-01| .
#2020-01-02|3261.58
#2020-01-03|3234.11
#2020-01-06|3253.47
#2020-01-07|3244.21
#2020-01-08|3267.66
#2020-01-09|3283.22
#2020-01-10|3285.11
#2020-01-13|3267.81
#2020-01-14|3284.01
#2020-01-15|3310.72
#2020-01-16|3327.20
#2020-01-17|3328.37
#2020-01-20| .
#2020-01-21|3330.40
#2020-01-22|3336.79
#2020-01-23|3320.47
#2020-01-24|3264.78
#2020-01-27|3241.64
#2020-01-28|3254.13
#2020-01-29|3245.87
#2020-01-30|3221.90
#2020-01-31|3162.54
#2020-02-03|3194.70
#2020-02-04|3251.41
#2020-02-05|3314.46
#2020-02-06|3315.44
#2020-02-07|3286.01
#2020-02-10|3299.70
#2020-02-11|3317.98
#2020-02-12|3322.03
#2020-02-13|3308.20
#2020-02-14|3315.19
#2020-02-17| .
#2020-02-18|3303.74
#2020-02-19|3319.94
#2020-02-20|3301.13
#2020-02-21|3300.77
#2020-02-24|3197.63
#2020-02-25|3104.18
#2020-02-26|3101.25
#2020-02-27|3001.65
#2020-02-28|2958.80
#2020-03-02|3100.52
#2020-03-03|3017.62
#2020-03-04|3199.09
#2020-03-05|3127.75
#2020-03-06|3112.14
#2020-03-09|2950.42
#2020-03-10|3057.53
#2020-03-11|2932.67
#2020-03-12|2718.60
#2020-03-13|2906.14
#2020-03-16|2611.68
#2020-03-17|2770.96
#2020-03-18|2674.40
#2020-03-19|2626.40
#2020-03-20|2512.83
#2020-03-23|2381.99
#2020-03-24|2571.21
#2020-03-25|2611.21
#2020-03-26|2793.98
#2020-03-27|2722.41
#2020-03-30|2855.91
#2020-03-31|2845.43
#2020-04-01|2735.29
#2020-04-02|2821.61
#2020-04-03|2795.44
#2020-04-06|2950.00
#2020-04-07|2917.93
#2020-04-08|3042.18
#2020-04-09|3058.37
#2020-04-10|3058.37
#2020-04-13|3029.96
#2020-04-14|3131.03
#2020-04-15|3119.03
#2020-04-16|3194.67
#2020-04-17|3262.54
#2020-04-20|3238.33
#2020-04-21|3136.73
#2020-04-22|3186.86
#2020-04-23|3202.32
#2020-04-24|3248.82
#2020-04-27|3288.83
#2020-04-28|3213.25
#2020-04-29|3237.18
#2020-04-30|3225.14
#2020-05-01|3162.16
#2020-05-04|3166.27
#2020-05-05|3236.35
#2020-05-06|3202.39
#2020-05-07|3201.14
#2020-05-08|3217.18
#2020-05-11|3274.89
#2020-05-12|3228.08
#2020-05-13|3196.04
#2020-05-14|3230.99
#2020-05-15|3253.12
#2020-05-18|3278.44
#2020-05-19|3237.71
#2020-05-20|3239.12
#2020-05-21|3211.62
#2020-05-22|3216.93
#2020-05-25|3216.93
#2020-05-26|3206.63
#2020-05-27|3236.18
#2020-05-28|3277.47
#2020-05-29|3320.86
#2020-06-01|3283.14
#2020-06-02|3301.63
#2020-06-03|3292.76
#2020-06-04|3262.97
#2020-06-05|3313.09
#2020-06-08|3332.93
#2020-06-09|3300.95
#2020-06-10|3301.79
#2020-06-11|3115.67
#2020-06-12|3136.75
#2020-06-15|3137.70
#2020-06-16|3215.82
#2020-06-17|3213.02
#2020-06-18|3203.00
#2020-06-19|3235.53
#2020-06-22|3223.39
#2020-06-23|3237.40
#2020-06-24|3151.28
#2020-06-25|3185.33
#2020-06-26|3146.11
#2020-06-29|3171.75
#2020-06-30|3229.18
#2020-07-01|3255.15
#2020-07-02|3278.05
#2020-07-03| .
#2020-07-06|3311.63
#2020-07-07|3284.98
#2020-07-08|3286.75
#2020-07-09|3259.95
#2020-07-10|3250.13
#2020-07-13|3269.61
#2020-07-14|3335.20
#2020-07-15|3374.58
#2020-07-16|3367.90
#2020-07-17|3414.66
#2020-07-20|3415.51
#2020-07-21|3410.47
#2020-07-22|3442.32
#2020-07-23|3422.75
#2020-07-24|3385.31
#2020-07-27|3406.18
#2020-07-28|3404.42
#2020-07-29|3435.72
#2020-07-30|3410.73
#2020-07-31|3390.28
#2020-08-03|3419.76
#2020-08-04|3402.81
#2020-08-05|3422.66
#2020-08-06|3403.64
#2020-08-07|3414.83
#2020-08-10|3402.95
#2020-08-11|3380.29
#2020-08-12|3440.41
#2020-08-13|3433.38
#2020-08-14|3425.06
#2020-08-17|3448.55
#2020-08-18|3445.42
#2020-08-19|3427.85
#2020-08-20|3421.90
#2020-08-21|3424.51
#2020-08-24|3408.14
#2020-08-25|3430.98
#2020-08-26|3426.81
#2020-08-27|3457.04
#2020-08-28|3464.64
#2020-08-31|3476.68
#2020-09-01|3440.42
#2020-09-02|3512.59
#2020-09-03|3418.30
#2020-09-04|3396.82
#2020-09-07| .
#2020-09-08|3339.16
#2020-09-09|3397.69
#2020-09-10|3341.10
#2020-09-11|3356.74
#2020-09-14|3406.51
#2020-09-15|3412.25
#2020-09-16|3403.76
#2020-09-17|3392.65
#2020-09-18|3391.64
#2020-09-21|3329.84
#2020-09-22|3324.96
#2020-09-23|3291.27
#2020-09-24|3275.66
#2020-09-25|3332.25
#2020-09-28|3360.15
#2020-09-29|3359.45
#2020-09-30|3415.80
#2020-10-01|3401.04
#2020-10-02|3368.36
#2020-10-05|3438.62
#2020-10-06|3393.51
#2020-10-07|3457.87
#2020-10-08|3472.13
#2020-10-09|3505.85
#2020-10-12|3531.52
#2020-10-13|3507.67
#2020-10-14|3482.87
#2020-10-15|3456.56
#2020-10-16|3490.81
#2020-10-19|3433.46
#2020-10-20|3436.93
#2020-10-21|3417.38
#2020-10-22|3468.03
#2020-10-23|3479.75
#2020-10-26|3441.74
#2020-10-27|3422.92
#2020-10-28|3313.16
#2020-10-29|3290.18
#2020-10-30|3279.18
#2020-11-02|3334.70
#2020-11-03|3381.77
#2020-11-04|3538.52
#2020-11-05|3544.12
#2020-11-06|3543.32
#2020-11-09|3558.92
#2020-11-10|3568.02
#2020-11-11|3568.49
#2020-11-12|3555.26
#2020-11-13|3598.40
#2020-11-16|3589.60
#2020-11-17|3569.39
#2020-11-18|3506.31
#2020-11-19|3504.24
#2020-11-20|3501.67
#2020-11-23|3492.01
#2020-11-24|3496.75
#2020-11-25|3486.64
#2020-11-26|3486.64
#2020-11-27|3527.03
#2020-11-30|3544.69
#2020-12-01|3572.22
#2020-12-02|3597.70
#2020-12-03|3594.24
#2020-12-04|3629.77
#2020-12-07|3609.97
#2020-12-08|3638.21
#2020-12-09|3624.17
#2020-12-10|3620.56
#2020-12-11|3609.62
#2020-12-14|3582.22
#2020-12-15|3619.17
#2020-12-16|3606.41
#2020-12-17|3651.82
#2020-12-18|3651.57
#2020-12-21|3617.43
#2020-12-22|3606.28
#2020-12-23|3607.67
#2020-12-24|3614.42
#2020-12-25|3614.42
#2020-12-28|3615.85
#2020-12-29|3632.85
#2020-12-30|3633.05
#2020-12-31|3668.72
#2021-01-01|3668.72
#2021-01-04|3646.87
#2021-01-05|3669.14
#2021-01-06|3715.32
#2021-01-07|3768.03
#2021-01-08|3785.90
#2021-01-11|3808.93
#2021-01-12|3771.80
#2021-01-13|3784.22
#2021-01-14|3773.93
#2021-01-15|3786.33
#2021-01-18|3786.33
#2021-01-19|3818.27
#2021-01-20|3842.09
#2021-01-21|3825.82
#2021-01-22|3817.27
#2021-01-25|3853.39
#2021-01-26|3836.24
#2021-01-27|3717.40
#2021-01-28|3773.11
#2021-01-29|3748.41
#2021-02-01|3752.85
#2021-02-02|3764.27
#2021-02-03|3740.56
#2021-02-04|3755.39
#2021-02-05|3775.45
#2021-02-08|3781.96
#2021-02-09|3783.65
#2021-02-10|3788.54
#2021-02-11|3798.40
#2021-02-12|3828.28
#2021-02-15|3828.28
#2021-02-16|3791.74
#2021-02-17|3801.26
#2021-02-18|3775.34
#2021-02-19|3735.75
#2021-02-22|3719.72
#2021-02-23|3709.87
#2021-02-24|3731.66
#2021-02-25|3693.43
#2021-02-26|3668.01
#2021-03-01|3712.17
#2021-03-02|3699.43
#2021-03-03|3640.31
#2021-03-04|3588.84
#2021-03-05|3659.47
#2021-03-08|3640.64
#2021-03-09|3669.33
#2021-03-10|3673.01
#2021-03-11|3703.66
#2021-03-12|3705.82
#2021-03-15|3728.28
#2021-03-16|3731.44
#2021-03-17|3710.81
#2021-03-18|3699.19
#2021-03-19|3716.86
#2021-03-22|3752.44
#2021-03-23|3712.29
#2021-03-24|3701.32
#2021-03-25|3709.88
#2021-03-26|3781.22
#2021-03-29|3788.70
#2021-03-30|3755.76
#2021-03-31|3772.41
#2021-04-01|3767.17
#2021-04-02|3767.17
#2021-04-05|3788.54
#2021-04-06|3777.51
#2021-04-07|3766.11
#2021-04-08|3774.45
#2021-04-09|3818.56
#2021-04-12|3819.17
#2021-04-13|3846.71
#2021-04-14|3844.54
#2021-04-15|3913.61
#2021-04-16|3943.27
#2021-04-19|3937.76
#2021-04-20|3952.44
#2021-04-21|4001.61
#2021-04-22|3985.99
#2021-04-23|4014.88
#2021-04-26|4006.28
#2021-04-27|3988.76
#2021-04-28|3973.70
#2021-04-29|3951.83
#2021-04-30|3940.88
#2021-05-03|3981.66
#2021-05-04|3969.21
#2021-05-05|3972.50
#2021-05-06|3973.37
#2021-05-07|3997.33
#2021-05-10|3993.10
#2021-05-11|3960.00
#2021-05-12|3918.42
#2021-05-13|3952.08
#2021-05-14|3975.25
#2021-05-17|3966.27
#2021-05-18|3966.61
#2021-05-19|3959.09
#2021-05-20|4007.45
#2021-05-21|4002.73
#2021-05-24|4010.06
#2021-05-25|4002.18
#2021-05-26|3983.77
#2021-05-27|3979.53
#2021-05-28|3997.27
#2021-05-31|3997.27
#2021-06-01|3928.96
#2021-06-02|3922.48
#2021-06-03|3935.65
#2021-06-04|3953.08
#2021-06-07|3973.85
#2021-06-08|3958.63
#2021-06-09|4001.97
#2021-06-10|4070.08
#2021-06-11|4041.20
#2021-06-14|4045.07
#2021-06-15|4037.41
#2021-06-16|4022.24
#2021-06-17|4059.93
#2021-06-18|4015.65
#2021-06-21|4067.00
#2021-06-22|4080.37
#2021-06-23|4060.02
#2021-06-24|4084.58
#2021-06-25|4102.79
#2021-06-28|4112.20
#2021-06-29|4118.62
#2021-06-30|4114.54
#2021-07-01|4152.77
#2021-07-02|4187.02
#2021-07-05|4187.02
#2021-07-06|4185.35
#2021-07-07|4204.36
#2021-07-08|4189.76
#2021-07-09|4203.82
#2021-07-12|4211.45
#2021-07-13|4204.97
#2021-07-14|4198.62
#2021-07-15|4192.33
#2021-07-16|4212.21
#2021-07-19|4178.17
#2021-07-20|4224.98
#2021-07-21|4231.82
#2021-07-22|4261.15
#2021-07-23|4312.21
#2021-07-26|4282.05
#2021-07-27|4298.96
#2021-07-28|4319.55
#2021-07-29|4326.91
#2021-07-30|4330.33
#2021-08-02|4337.35
#2021-08-03|4400.10
#2021-08-04|4389.21
#2021-08-05|4377.16
#2021-08-06|4368.77
#2021-08-09|4389.11
#2021-08-10|4374.48
#2021-08-11|4325.26
#2021-08-12|4359.16
#2021-08-13|4385.26
#2021-08-16|4432.16
#2021-08-17|4483.15
#2021-08-18|4418.98
#2021-08-19|4439.41
#2021-08-20|4463.50
#2021-08-23|4468.35
#2021-08-24|4453.72
#2021-08-25|4442.48
#2021-08-26|4424.60
#2021-08-27|4414.48
#2021-08-30|4440.51
#2021-08-31|4431.95
#2021-09-01|4432.97
#2021-09-02|4476.72
#2021-09-03|4480.58
#2021-09-06|4480.58
#2021-09-07|4454.85
#2021-09-08|4450.13
#2021-09-09|4400.55
#2021-09-10|4361.65
#2021-09-13|4330.77
#2021-09-14|4326.66
#2021-09-15|4354.78
#2021-09-16|4346.86
#2021-09-17|4351.63
#2021-09-20|4310.15
#2021-09-21|4320.23
#2021-09-22|4324.64
#2021-09-23|4356.91
#2021-09-24|4337.87
#2021-09-27|4273.58
#2021-09-28|4196.87
#2021-09-29|4229.51
#2021-09-30|4184.56
#2021-10-01|4189.90
#2021-10-04|4127.45
#2021-10-05|4153.19
#2021-10-06|4146.90
#2021-10-07|4198.41
#2021-10-08|4177.78
#2021-10-11|4145.85
#2021-10-12|4127.16
#2021-10-13|4134.62
#2021-10-14|4194.00
#2021-10-15|4213.56
#2021-10-18|4184.53
#2021-10-19|4241.57
#2021-10-20|4300.74
#2021-10-21|4319.63
#2021-10-22|4332.20
#2021-10-25|4337.75
#2021-10-26|4362.72
#2021-10-27|4326.65
#2021-10-28|4363.31
#2021-10-29|4407.02
#2021-11-01|4397.74
#2021-11-02|4426.72
#2021-11-03|4447.74
#2021-11-04|4418.39
#2021-11-05|4370.87
#2021-11-08|4393.73
#2021-11-09|4376.67
#2021-11-10|4385.30
#2021-11-11|4372.72
#2021-11-12|4392.05
#2021-11-15|4367.37
#2021-11-16|4386.51
#2021-11-17|4394.31
#2021-11-18|4392.05
#2021-11-19|4366.00
#2021-11-22|4343.92
#2021-11-23|4343.99
#2021-11-24|4345.12
#2021-11-25|4345.12
#2021-11-26|4330.08
#2021-11-29|4343.38
#2021-11-30|4263.48
#2021-12-01|4253.79
#2021-12-02|4264.68
#2021-12-03|4270.80
#2021-12-06|4289.35
#2021-12-07|4344.92
#2021-12-08|4378.19
#2021-12-09|4380.57
#2021-12-10|4393.64
#2021-12-13|4438.22
#2021-12-14|4416.34
#2021-12-15|4513.60
#2021-12-16|4536.66
#2021-12-17|4507.41
#2021-12-20|4479.02
#2021-12-21|4499.19
#2021-12-22|4549.36
#2021-12-23|4566.40
#2021-12-24|4566.40
#2021-12-27|4609.17
#2021-12-28|4593.54
#2021-12-29|4619.49
#2021-12-30|4628.86
#2021-12-31|4610.22
#2022-01-03|4562.40
#2022-01-04|4494.23
#2022-01-05|4455.76
#2022-01-06|4403.15
#2022-01-07|4378.50
#2022-01-10|4426.02
#2022-01-11|4457.70
#2022-01-12|4447.10
#2022-01-13|4370.71
#2022-01-14|4361.62
#2022-01-17|4361.62
#2022-01-18|4300.30
#2022-01-19|4283.04
#2022-01-20|4258.93
#2022-01-21|4211.45
#2022-01-24|4192.01
#2022-01-25|4164.17
#2022-01-26|4141.83
#2022-01-27|4145.99
#2022-01-28|4236.40
#2022-01-31|4273.64
#2022-02-01|4287.03
#2022-02-02|4338.10
#2022-02-03|4315.46
#2022-02-04|4299.43
#2022-02-07|4292.16
#2022-02-08|4322.20
#2022-02-09|4366.97
#2022-02-10|4293.84
#2022-02-11|4236.75
#2022-02-14|4191.05
#2022-02-15|4239.52
#2022-02-16|4240.33
#2022-02-17|4170.60
#2022-02-18|4135.33
#2022-02-21|4135.33
#2022-02-22|4124.96
#2022-02-23|4101.67
#2022-02-24|4128.89
#2022-02-25|4252.37
#2022-02-28|4226.07
#2022-03-01|4204.90
#2022-03-02|4269.15
#2022-03-03|4283.26
#2022-03-04|4303.31
#2022-03-07|4229.74
#2022-03-08|4142.26
#2022-03-09|4221.72
#2022-03-10|4219.06
#2022-03-11|4184.39
#2022-03-14|4216.04
#2022-03-15|4295.22
#2022-03-16|4352.24
#2022-03-17|4423.02
#2022-03-18|4456.14
#2022-03-21|4449.70
#2022-03-22|4449.84
#2022-03-23|4370.84
#2022-03-24|4420.75
#2022-03-25|4441.70
#2022-03-28|4477.66
#2022-03-29|4507.58
#2022-03-30|4522.34
#2022-03-31|4470.81
#2022-04-01|4514.13
#2022-04-04|4481.72
#2022-04-05|4490.92
#2022-04-06|4563.03
#2022-04-07|4647.10
#2022-04-08|4669.33
#2022-04-11|4577.50
#2022-04-12|4531.58
#2022-04-13|4553.14
#2022-04-14|4534.23
#2022-04-15|4534.23
#2022-04-18|4481.39
#2022-04-19|4523.46
#2022-04-20|4579.11
#2022-04-21|4528.59
#2022-04-22|4366.68
#2022-04-25|4399.17
#2022-04-26|4315.82
#2022-04-27|4310.36
#2022-04-28|4373.03
#2022-04-29|4265.98
#2022-05-02|4235.18
#2022-05-03|4243.64
#2022-05-04|4329.92
#2022-05-05|4246.66
#2022-05-06|4228.40
#2022-05-09|4118.34
#2022-05-10|4134.78
#2022-05-11|4109.51
#2022-05-12|4152.52
#2022-05-13|4197.81
#2022-05-16|4228.78
#2022-05-17|4286.20
#2022-05-18|4177.78
#2022-05-19|4188.01
#2022-05-20|4241.95
#2022-05-23|4276.81
#2022-05-24|4288.58
#2022-05-25|4286.28
#2022-05-26|4302.37
#2022-05-27|4377.75
#2022-05-30|4377.75
#2022-05-31|4318.60
#2022-06-01|4256.99
#2022-06-02|4290.84
#2022-06-03|4244.82
#2022-06-06|4243.17
#2022-06-07|4301.63
#2022-06-08|4272.22
#2022-06-09|4172.56
#2022-06-10|4102.14
#2022-06-13|3979.58
#2022-06-14|3940.84
#2022-06-15|3981.91
#2022-06-16|3924.70
#2022-06-17|3930.02
#2022-06-20|3930.02
#2022-06-21|4037.36
#2022-06-22|4097.34
#2022-06-23|4190.43
#2022-06-24|4258.57
#2022-06-27|4275.14
#2022-06-28|4200.68
#2022-06-29|4237.45
#2022-06-30|4227.28
#2022-07-01|4277.31
#2022-07-04|4277.31
#2022-07-05|4253.30
#2022-07-06|4281.86
#2022-07-07|4300.07
#2022-07-08|4309.04
#2022-07-11|4299.24
#2022-07-12|4238.99
#2022-07-13|4200.53
#2022-07-14|4188.36
#2022-07-15|4291.50
#2022-07-18|4195.61
#2022-07-19|4268.12
#2022-07-20|4221.71
#2022-07-21|4288.39
#2022-07-22|4271.26
#2022-07-25|4294.22
#2022-07-26|4317.96
#2022-07-27|4344.99
#2022-07-28|4372.39
#2022-07-29|4351.20
#2022-08-01|4315.95
#2022-08-02|4303.29
#2022-08-03|4336.18
#2022-08-04|4312.70
#2022-08-05|4308.10
#2022-08-08|4317.80
#2022-08-09|4302.66
#2022-08-10|4348.08
#2022-08-11|4312.80
#2022-08-12|4367.92
#2022-08-15|4389.47
#2022-08-16|4378.44
#2022-08-17|4354.86
#2022-08-18|4336.58
#2022-08-19|4349.91
#2022-08-22|4293.34
#2022-08-23|4233.01
#2022-08-24|4237.05
#2022-08-25|4283.37
#2022-08-26|4163.43
#2022-08-29|4130.53
#2022-08-30|4104.58
#2022-08-31|4076.34
#2022-09-01|4144.82
#2022-09-02|4081.72
#2022-09-05|4081.72
#2022-09-06|4084.23
#2022-09-07|4150.09
#2022-09-08|4223.48
#2022-09-09|4262.31
#2022-09-12|4289.59
#2022-09-13|4149.82
#2022-09-14|4155.48
#2022-09-15|4178.33
#2022-09-16|4168.86
#2022-09-19|4142.58
#2022-09-20|4096.26
#2022-09-21|4026.05
#2022-09-22|4051.16
#2022-09-23|4031.44
#2022-09-26|3989.31
#2022-09-27|3982.59
#2022-09-28|4070.28
#2022-09-29|4034.60
#2022-09-30|3976.84
#2022-10-03|4058.51
#2022-10-04|4151.05
#2022-10-05|4165.57
#2022-10-06|4113.33
#2022-10-07|4036.09
#2022-10-10|4010.38
#2022-10-11|4033.24
#2022-10-12|4013.49
#2022-10-13|4103.90
#2022-10-14|4070.21
#2022-10-17|4140.79
#2022-10-18|4161.45
#2022-10-19|4102.05
#2022-10-20|4066.20
#2022-10-21|4155.91
#2022-10-24|4235.37
#2022-10-25|4268.76
#2022-10-26|4314.48
#2022-10-27|4290.13
#2022-10-28|4362.15
#2022-10-31|4359.78
#2022-11-01|4355.31
#2022-11-02|4277.46
#2022-11-03|4257.81
#2022-11-04|4279.67
#2022-11-07|4324.50
#2022-11-08|4347.96
#2022-11-09|4302.00
#2022-11-10|4417.05
#2022-11-11|4358.98
#2022-11-14|4362.85
#2022-11-15|4362.33
#2022-11-16|4357.71
#2022-11-17|4357.19
#2022-11-18|4408.83
#2022-11-21|4410.91
#2022-11-22|4447.05
#2022-11-23|4462.56
#2022-11-24|4462.56
#2022-11-25|4488.71
#2022-11-28|4455.91
#2022-11-29|4443.45
#2022-11-30|4561.33
#2022-12-01|4571.99
#2022-12-02|4581.82
#2022-12-05|4535.97
#2022-12-06|4502.04
#2022-12-07|4539.12
#2022-12-08|4583.09
#2022-12-09|4525.78
#2022-12-12|4574.86
#2022-12-13|4591.33
#2022-12-14|4600.81
#2022-12-15|4515.17
#2022-12-16|4449.11
#2022-12-19|4432.97
#2022-12-20|4431.19
#2022-12-21|4490.47
#2022-12-22|4482.88
#2022-12-23|4485.22
#2022-12-26|4485.22
#2022-12-27|4473.54
#2022-12-28|4446.50
#2022-12-29|4494.01
#2022-12-30|4480.31
#2023-01-02|4480.31
#2023-01-03|4466.45
#2023-01-04|4478.38
#2023-01-05|4431.44
#2023-01-06|4469.74
#2023-01-09|4392.32
#2023-01-10|4430.32
#2023-01-11|4456.43
#2023-01-12|4442.64
#2023-01-13|4463.57
#2023-01-16|4463.57
#2023-01-17|4440.65
#2023-01-18|4376.47
#2023-01-19|4388.46
#2023-01-20|4412.62
#2023-01-23|4424.05
#2023-01-24|4398.45
#2023-01-25|4398.51
#2023-01-26|4401.65
#2023-01-27|4369.02
#2023-01-30|4327.04
#2023-01-31|4382.52
#2023-02-01|4407.39
#2023-02-02|4376.59
#2023-02-03|4366.35
#2023-02-06|4340.44
#2023-02-07|4367.50
#2023-02-08|4350.51
#2023-02-09|4313.21
#2023-02-10|4355.67
#2023-02-13|4392.31
#2023-02-14|4367.99
#2023-02-15|4344.04
#2023-02-16|4303.16
#2023-02-17|4343.46
#2023-02-20|4343.46
#2023-02-21|4284.86
#2023-02-22|4272.88
#2023-02-23|4284.28
#2023-02-24|4230.54
#2023-02-27|4221.30
#2023-02-28|4191.69
#2023-03-01|4184.93
#2023-03-02|4211.60
#2023-03-03|4261.47
#2023-03-06|4257.93
#2023-03-07|4193.15
#2023-03-08|4169.20
#2023-03-09|4129.12
#2023-03-10|4100.49
#2023-03-13|4145.73
#2023-03-14|4185.72
#2023-03-15|4181.33
#2023-03-16|4221.45
#2023-03-17|4168.25
#2023-03-20|4221.68
#2023-03-21|4243.63
#2023-03-22|4182.14
#2023-03-23|4178.91
#2023-03-24|4230.23
#2023-03-27|4246.61
#2023-03-28|4221.67
#2023-03-29|4230.06
#2023-03-30|4253.89
#2023-03-31|4303.27
#2023-04-03|4350.92
#2023-04-04|4353.28
#2023-04-05|4428.18
#2023-04-06|4441.49
#2023-04-07|4441.49
#2023-04-10|4440.12
#2023-04-11|4452.13
#2023-04-12|4455.65
#2023-04-13|4512.91
#2023-04-14|4479.23
#2023-04-17|4472.40
#2023-04-18|4442.25
#2023-04-19|4456.76
#2023-04-20|4440.41
#2023-04-21|4471.14
#2023-04-24|4494.77
#2023-04-25|4450.62
#2023-04-26|4384.80
#2023-04-27|4405.44
#2023-04-28|4441.62
#2023-05-01|4469.67
#2023-05-02|4448.10
#2023-05-03|4447.22
#2023-05-04|4415.14
#2023-05-05|4456.15
#2023-05-08|4449.50
#2023-05-09|4416.46
#2023-05-10|4429.82
#2023-05-11|4416.40
#2023-05-12|4409.01
#2023-05-15|4400.51
#2023-05-16|4361.26
#2023-05-17|4363.74
#2023-05-18|4352.12
#2023-05-19|4371.89
#2023-05-22|4375.20
#2023-05-23|4326.56
#2023-05-24|4299.20
#2023-05-25|4255.29
#2023-05-26|4248.49
#2023-05-29|4248.49
#2023-05-30|4220.58
#2023-05-31|4256.76
#2023-06-01|4289.65
#2023-06-02|4347.69
#2023-06-05|4362.54
#2023-06-06|4324.46
#2023-06-07|4302.52
#2023-06-08|4333.76
#2023-06-09|4343.39
#2023-06-12|4361.48
#2023-06-13|4383.61
#2023-06-14|4342.13
#2023-06-15|4408.31
#2023-06-16|4406.97
#2023-06-19|4406.97
#2023-06-20|4400.85
#2023-06-21|4404.14
#2023-06-22|4432.77
#2023-06-23|4417.67
#2023-06-26|4388.53
#2023-06-27|4382.55
#2023-06-28|4365.97
#2023-06-29|4390.61
#2023-06-30|4437.75
#2023-07-03|4400.48
#2023-07-04|4400.48
#2023-07-05|4399.74
#2023-07-06|4360.53
#2023-07-07|4307.19
#2023-07-10|4341.88
#2023-07-11|4339.28
#2023-07-12|4326.85
#2023-07-13|4327.08
#2023-07-14|4397.07
#2023-07-17|4377.92
#2023-07-18|4410.12
#2023-07-19|4427.99
#2023-07-20|4501.00
#2023-07-21|4548.54
#2023-07-24|4536.95
#2023-07-25|4535.08
#2023-07-26|4535.04
#2023-07-27|4500.14
#2023-07-28|4516.55
#2023-07-31|4480.47
#2023-08-01|4456.75
#2023-08-02|4453.13
#2023-08-03|4430.76
#2023-08-04|4417.43
#2023-08-07|4470.58
#2023-08-08|4510.03
#2023-08-09|4508.21
#2023-08-10|4505.77
#2023-08-11|4531.24
#2023-08-14|4548.65
#2023-08-15|4535.63
#2023-08-16|4503.34
#2023-08-17|4477.12
#2023-08-18|4477.65
#2023-08-21|4481.02
#2023-08-22|4466.15
#2023-08-23|4480.47
#2023-08-24|4445.15
#2023-08-25|4474.98
#2023-08-28|4486.38
#2023-08-29|4523.84
#2023-08-30|4521.73
#2023-08-31|4472.63
#2023-09-01|4484.72
#2023-09-04|4484.72
#2023-09-05|4446.39
#2023-09-06|4419.35
#2023-09-07|4442.87
#2023-09-08|4443.24
#2023-09-11|4472.35
#2023-09-12|4463.22
#2023-09-13|4463.94
#2023-09-14|4473.56
#2023-09-15|4436.64
#2023-09-18|4428.26
#2023-09-19|4430.17
#2023-09-20|4430.14
#2023-09-21|4389.44
#2023-09-22|4383.50
#2023-09-25|4404.92
#2023-09-26|4367.28
#2023-09-27|4346.67
#2023-09-28|4367.57
#2023-09-29|4335.38
#2023-10-02|4332.11
#2023-10-03|4290.28
#2023-10-04|4309.29
#2023-10-05|4332.35
#2023-10-06|4380.65
#2023-10-09|4393.64
#2023-10-10|4413.79
#2023-10-11|4396.94
#2023-10-12|4361.60
#2023-10-13|4385.90
#2023-10-16|4420.14
#2023-10-17|4412.37
#2023-10-18|4373.54
#2023-10-19|4330.28
#2023-10-20|4313.77
#2023-10-23|4286.16
#2023-10-24|4300.49
#2023-10-25|4262.06
#2023-10-26|4216.96
#2023-10-27|4144.98
#2023-10-30|4171.10
#2023-10-31|4196.26
#2023-11-01|4201.82
#2023-11-02|4271.21
#2023-11-03|4285.47
#2023-11-06|4313.76
#2023-11-07|4317.83
#2023-11-08|4315.76
#2023-11-09|4221.42
#2023-11-10|4243.09
#2023-11-13|4269.65
#2023-11-14|4300.13
#2023-11-15|4301.03
#2023-11-16|4319.00
#2023-11-17|4309.74
#2023-11-20|4334.78
#2023-11-21|4361.89
#2023-11-22|4383.94
#2023-11-23|4383.94
#2023-11-24|4406.29
#2023-11-27|4378.30
#2023-11-28|4355.69
#2023-11-29|4359.48
#2023-11-30|4412.98
#2023-12-01|4428.30
#2023-12-04|4437.16
#2023-12-05|4429.29
#2023-12-06|4429.15
#2023-12-07|4422.93
#2023-12-08|4430.47
#2023-12-11|4459.28
#2023-12-12|4479.92
#2023-12-13|4556.30
#2023-12-14|4532.01
#2023-12-15|4493.16
#2023-12-18|4501.82
#2023-12-19|4530.41
#2023-12-20|4460.71
#2023-12-21|4511.88
#2023-12-22|4535.34
#2023-12-25|4535.34
#2023-12-26|4543.63
#2023-12-27|4566.78
#2023-12-28|4578.99
#2023-12-29|4580.11
#2024-01-01|4580.11
#2024-01-02|4660.78
#2024-01-03|4659.30
#2024-01-04|4683.10
#2024-01-05|4679.64
#2024-01-08|4722.82
#2024-01-09|4724.63
#2024-01-10|4744.42
#2024-01-11|4740.16
#2024-01-12|4730.98
#2024-01-15|4730.98
#2024-01-16|4701.47
#2024-01-17|4692.35
#2024-01-18|4693.40
#2024-01-19|4699.12
#2024-01-22|4716.88
#2024-01-23|4713.86
#2024-01-24|4670.64
#2024-01-25|4661.56
#2024-01-26|4689.76
#2024-01-29|4722.27
#2024-01-30|4734.63
#2024-01-31|4728.59
#2024-02-01|4789.97
#2024-02-02|4789.60
#2024-02-05|4807.50
#2024-02-06|4859.39
#2024-02-07|4872.66
#2024-02-08|4868.53
#2024-02-09|4864.04
#2024-02-12|4866.33
#2024-02-13|4823.42
#2024-02-14|4864.95
#2024-02-15|4898.44
#2024-02-16|4915.47
#2024-02-19|4915.47
#2024-02-20|4894.12
#2024-02-21|4904.38
#2024-02-22|4969.41
#2024-02-23|4990.51
#2024-02-26|4967.11
#2024-02-27|4952.32
#2024-02-28|4926.27
#2024-02-29|4889.71
#2024-03-01|4936.43
#2024-03-04|4929.08
#2024-03-05|4888.75
#2024-03-06|4924.29
#2024-03-07|4946.82
#2024-03-08|4934.27
#2024-03-11|4930.17
#2024-03-12|4957.75
#2024-03-13|4939.76
#2024-03-14|4919.73
#2024-03-15|4896.62
#2024-03-18|4895.56
#2024-03-19|4928.44
#2024-03-20|4914.50
#2024-03-21|4920.68
#2024-03-22|4914.94
#2024-03-25|4907.34
#2024-03-26|4926.22
#2024-03-27|4990.52
#2024-03-28|4996.23
#2024-03-29|4996.23
#2024-04-01|4950.67
#2024-04-02|4874.02
#2024-04-03|4866.78
#2024-04-04|4797.96
#2024-04-05|4843.34
#2024-04-08|4823.76
#2024-04-09|4841.72
#2024-04-10|4788.07
#2024-04-11|4766.22
#2024-04-12|4697.47
#2024-04-15|4690.75
#2024-04-16|4695.13
#2024-04-17|4689.75
#2024-04-18|4692.64
#2024-04-19|4705.69
#2024-04-22|4723.65
#2024-04-23|4783.61
#2024-04-24|4770.55
#2024-04-25|4742.54
#2024-04-26|4742.10
#2024-04-29|4755.56
#2024-04-30|4756.22
#2024-05-01|4782.38
#2024-05-02|4780.57
#2024-05-03|4789.33
#2024-05-06|4811.76
#2024-05-07|4850.83
#2024-05-08|4837.46
#2024-05-09|4872.86
#2024-05-10|4878.58
#2024-05-13|4872.96
#2024-05-14|4893.76
#2024-05-15|4971.22
#2024-05-16|4965.42
#2024-05-17|4972.24
#2024-05-20|4960.36
#2024-05-21|4975.10
#2024-05-22|4987.48
#2024-05-23|4936.87
#2024-05-24|4918.22
#2024-05-27|4918.22
#2024-05-28|4860.04
#2024-05-29|4818.37
#2024-05-30|4819.82
#2024-05-31|4880.54
#2024-06-03|4917.40
#2024-06-04|4937.94
#2024-06-05|4957.04
#2024-06-06|4972.90
#2024-06-07|4978.90
#2024-06-10|4998.98
#2024-06-11|4982.03
#2024-06-12|4969.61
#2024-06-13|4964.40
#2024-06-14|4962.95
#2024-06-17|4953.06
#2024-06-18|4958.93
#2024-06-19|4958.93
#2024-06-20|4977.48
#2024-06-21|4991.91
#2024-06-24|5022.21
#2024-06-25|5011.29
#2024-06-26|4991.23
#2024-06-27|4988.22
#2024-06-28|4986.98
#2024-07-01|4960.10
#2024-07-02|4940.65
#2024-07-03|4901.93
#2024-07-04|4901.93
#2024-07-05|4941.25
#2024-07-08|4934.73
#2024-07-09|4958.63
#2024-07-10|5009.81
#2024-07-11|5042.93
#2024-07-12|5073.60
#2024-07-15|5055.78
#2024-07-16|5124.89
#2024-07-17|5146.86
#2024-07-18|5022.62
#2024-07-19|5052.05
#2024-07-22|5082.66
#2024-07-23|5084.56
#2024-07-24|5124.82
#2024-07-25|5088.72
#2024-07-26|5115.08
#2024-07-29|5116.12
#2024-07-30|5113.96
#2024-07-31|5094.90
#2024-08-01|5146.19
#2024-08-02|5137.29
#2024-08-05|4998.47
#2024-08-06|5024.65
#2024-08-07|4974.55
#2024-08-08|5099.06
#2024-08-09|5128.87
#2024-08-12|5110.04
#2024-08-13|5175.78
#2024-08-14|5203.44
#2024-08-15|5233.44
#2024-08-16|5232.44
#2024-08-19|5266.41
#2024-08-20|5291.02
#2024-08-21|5303.44
#2024-08-22|5302.42
#2024-08-23|5329.45
#2024-08-26|5325.11
#2024-08-27|5333.25
#2024-08-28|5337.13
#2024-08-29|5347.81
#2024-08-30|5387.82
#2024-09-02|5387.82
#2024-09-03|5375.28
#2024-09-04|5368.89
#2024-09-05|5297.08
#2024-09-06|5279.03
#2024-09-09|5321.00
#2024-09-10|5345.07
#2024-09-11|5331.74
#2024-09-12|5344.55
#2024-09-13|5350.35
#2024-09-16|5382.72
#2024-09-17|5325.84
#2024-09-18|5316.14
#2024-09-19|5334.48
#2024-09-20|5320.63
#2024-09-23|5305.79
#2024-09-24|5296.18
#2024-09-25|5246.82
#2024-09-26|5259.60
#2024-09-27|5251.00
#2024-09-30|5282.57
#2024-10-01|5259.49
#2024-10-02|5251.71
#2024-10-03|5204.27
#2024-10-04|5205.51
#2024-10-07|5183.12
#2024-10-08|5210.97
#2024-10-09|5266.30
#2024-10-10|5247.58
#2024-10-11|5290.20
#2024-10-14|5315.25
#2024-10-15|5244.83
#2024-10-16|5264.82
#2024-10-17|5238.40
#2024-10-18|5267.64
#2024-10-21|5205.61
#2024-10-22|5198.95
#2024-10-23|5175.26
#2024-10-24|5128.04
#2024-10-25|5101.06
#2024-10-28|5107.11
#2024-10-29|5092.74
#2024-10-30|5078.27
#2024-10-31|5037.15
#2024-11-01|5057.22
#2024-11-04|5018.54
#2024-11-05|5055.85
#2024-11-06|5048.18
#2024-11-07|5080.53
#2024-11-08|5128.32
#2024-11-11|5095.57
#2024-11-12|5022.36
#2024-11-13|5004.26
#2024-11-14|4927.60
#2024-11-15|4829.58
#2024-11-18|4821.77
#2024-11-19|4802.88
#2024-11-20|4862.32
#2024-11-21|4900.36
#2024-11-22|4902.71
#2024-11-25|4946.97
#2024-11-26|4975.50
#2024-11-27|4997.22
#2024-11-28|4997.22
#2024-11-29|5011.58
#2024-12-02|5006.76
#2024-12-03|4999.18
#2024-12-04|4999.06
#2024-12-05|4942.80
#2024-12-06|4919.68
#2024-12-09|4929.14
#2024-12-10|4909.25
#2024-12-11|4843.67
#2024-12-12|4799.82
#2024-12-13|4804.60
#2024-12-16|4746.64
#2024-12-17|4749.00
#2024-12-18|4683.43
#2024-12-19|4647.53
#2024-12-20|4705.25
#2024-12-23|4761.01
#2024-12-24|4779.01
#2024-12-25|4779.01
#2024-12-26|4784.85
#2024-12-27|4760.25
#2024-12-30|4702.60
#2024-12-31|4712.34
#2025-01-01|4712.34
#2025-01-02|4716.31
#2025-01-03|4760.52
#2025-01-06|4755.64
#2025-01-07|4783.31
#2025-01-08|4811.48
#2025-01-09|4811.48
#2025-01-10|4786.01
#2025-01-13|4842.13
#2025-01-14|4787.51
#2025-01-15|4805.29
#2025-01-16|4821.34
#2025-01-17|4782.63
#2025-01-20|4782.63
#2025-01-21|4866.20
#2025-01-22|4854.11
#2025-01-23|4922.96
#2025-01-24|4932.54
#2025-01-27|5043.50
#2025-01-28|5010.14
#2025-01-29|4978.45
#2025-01-30|5037.70
#2025-01-31|5021.94
#2025-02-03|5046.10
#2025-02-04|5031.21
#2025-02-05|5084.47
#2025-02-06|5043.92
#2025-02-07|5020.02
#2025-02-10|5018.01
#2025-02-11|5006.38
#2025-02-12|4996.45
#2025-02-13|5019.08
#2025-02-14|4962.00
#2025-02-17|4962.00
#2025-02-18|4947.38
#2025-02-19|5010.34
#2025-02-20|5039.48
#2025-02-21|5016.19
#2025-02-24|5050.92
#2025-02-25|5092.44
#2025-02-26|5058.82
#2025-02-27|5041.80
#2025-02-28|5104.94
#2025-03-03|5124.83
#2025-03-04|5077.03
#2025-03-05|5130.10
#2025-03-06|5115.37
#2025-03-07|5111.00
#2025-03-10|5047.96
#2025-03-11|4993.93
#2025-03-12|4946.84
#2025-03-13|4918.28
#2025-03-14|4954.40
#2025-03-17|5013.70
#2025-03-18|5016.69
#2025-03-19|5020.99
#2025-03-20|5029.09
#2025-03-21|5019.51
#2025-03-24|5057.93
#2025-03-25|4989.81
#2025-03-26|4965.86
#2025-03-27|4973.94
#2025-03-28|4963.23
#2025-03-31|5009.35
#2025-04-01|4914.64
#2025-04-02|4944.62
#2025-04-03|4904.40
#2025-04-04|4630.91
#2025-04-07|4603.66
#2025-04-08|4557.98
#2025-04-09|4753.60
#2025-04-10|4620.42
#2025-04-11|4688.22
#2025-04-14|4743.44
#2025-04-15|4715.95
#2025-04-16|4667.91
#2025-04-17|4634.89
#2025-04-18|4634.89
#2025-04-21|4536.27
#2025-04-22|4615.77
#2025-04-23|4638.52
#2025-04-24|4698.86
#2025-04-25|4727.92
#2025-04-28|4744.28
#2025-04-29|4768.75
#2025-04-30|4811.81
#2025-05-01|4659.55
#2025-05-02|4731.66
#2025-05-05|4719.93
#2025-05-06|4581.55
#2025-05-07|4613.57
#2025-05-08|4567.26
#2025-05-09|4510.42
#2025-05-12|4625.36
#2025-05-13|4480.76
#2025-05-14|4374.56
#2025-05-15|4425.13
#2025-05-16|4513.57
#2025-05-19|4560.22
#2025-05-20|4571.61
#2025-05-21|4463.01
#2025-05-22|4429.93
#2025-05-23|4418.62
#2025-05-26|4418.62
#2025-05-27|4478.50
#2025-05-28|4452.09
#2025-05-29|4493.13
#2025-05-30|4511.03
#2025-06-02|4515.02
#2025-06-03|4523.24
#2025-06-04|4535.54
#2025-06-05|4532.99
#2025-06-06|4573.64
#2025-06-09|4567.16
#2025-06-10|4620.88
#2025-06-11|4622.51
#2025-06-12|4659.53
#2025-06-13|4635.93
#2025-06-16|4615.75
#2025-06-17|4538.59
#2025-06-18|4527.59
#2025-06-19|4527.59
#2025-06-20|4503.90
#2025-06-23|4509.82
#2025-06-24|4564.59
#2025-06-25|4572.55
#2025-06-26|4580.01
#2025-06-27|4570.23
#2025-06-30|4601.24
#2025-07-01|4665.95
#2025-07-02|4628.54
#2025-07-03|4631.76
#2025-07-04|4631.76
#2025-07-07|4588.64
#2025-07-08|4608.68
#2025-07-09|4628.92
#2025-07-10|4662.07
#2025-07-11|4623.82
#2025-07-14|4624.82
#2025-07-15|4537.71
#2025-07-16|4599.37
#2025-07-17|4538.62
#2025-07-18|4517.84
#2025-07-21|4491.04
#2025-07-22|4576.70
#2025-07-23|4672.63
#2025-07-24|4653.99
#2025-07-25|4678.59
#2025-07-28|4643.07
#2025-07-29|4602.50
#2025-07-30|4593.45
#2025-07-31|4474.80
#2025-08-01|4502.68
#2025-08-04|4569.60
#2025-08-05|4554.23
#2025-08-06|4485.83
#2025-08-07|4422.58
#2025-08-08|4458.38
#2025-08-11|4461.30
#2025-08-12|4492.70
#2025-08-13|4563.82
#2025-08-14|4588.91
#2025-08-15|4672.51
#2025-08-18|4662.20
#2025-08-19|4687.07
#2025-08-20|4711.46
#2025-08-21|4695.33
#2025-08-22|4737.10
#2025-08-25|4666.23
#2025-08-26|4699.57
#2025-08-27|4697.92
#2025-08-28|4676.92
#2025-08-29|4707.85
#2025-09-01|4707.85
#2025-09-02|4710.97
#2025-09-03|4692.24
#2025-09-04|4710.70
#2025-09-05|4722.18
#2025-09-08|4721.18
#2025-09-09|4752.76
#2025-09-10|4707.30
#2025-09-11|4785.16
#2025-09-12|4732.37
#2025-09-15|4689.87
#2025-09-16|4693.88
#2025-09-17|4704.41
#2025-09-18|4709.91
#2025-09-19|4702.36
#2025-09-22|4699.87
#2025-09-23|4702.12
#2025-09-24|4680.05
#2025-09-25|4604.62
#2025-09-26|4647.00
#2025-09-29|4661.79
#2025-09-30|4786.00
#2025-10-01|4942.93
#2025-10-02|4929.99
#2025-10-03|4993.06
#2025-10-06|4970.09
#2025-10-07|4974.98
#2025-10-08|4980.15
#2025-10-09|4973.73
#2025-10-10|4893.90
#2025-10-13|4886.07
#2025-10-14|4894.08
#2025-10-15|4896.00
#2025-10-16|4889.89
#2025-10-17|4915.56
#2025-10-20|4968.12
#2025-10-21|4976.65
#2025-10-22|5010.80
#2025-10-23|5013.95
#2025-10-24|5010.78
#2025-10-27|5027.47
#2025-10-28|4994.07
#2025-10-29|4945.73
#2025-10-30|4959.68
#2025-10-31|4955.08
#2025-11-03|4959.91
#2025-11-04|4974.95
#2025-11-05|5000.92
#2025-11-06|5008.21
#2025-11-07|5015.27
#2025-11-10|5060.82
#2025-11-11|5182.66
#2025-11-12|5262.00
#2025-11-13|5264.71
#2025-11-14|5233.86
#2025-11-17|5229.09
#2025-11-18|5260.06
#2025-11-19|5257.61
#2025-11-20|5223.70
#2025-11-21|5322.31
#2025-11-24|5341.84
#2025-11-25|5462.00
#2025-11-26|5449.71
#2025-11-27|5449.71
#2025-11-28|5418.66
#2025-12-01|5343.01
#2025-12-02|5317.26
#2025-12-03|5351.21
#2025-12-04|5303.02
#2025-12-05|5279.61
#2025-12-08|5210.44
#2025-12-09|5151.92
#2025-12-10|5223.15
#2025-12-11|5274.76
#2025-12-12|5293.42
#2025-12-15|5367.38
#2025-12-16|5302.72
#2025-12-17|5288.29
#2025-12-18|5295.43
#2025-12-19|5333.54
#2025-12-22|5370.56
#2025-12-23|5360.09
#2025-12-24|5385.65
#2025-12-25|5385.65
#2025-12-26|5393.28
#2025-12-29|5384.46
#2025-12-30|5380.24
#2025-12-31|5352.03
#2026-01-01|5352.03
#2026-01-02|5374.66
#2026-01-05|5346.37
#2026-01-06|5453.57
#2026-01-07|5522.53
#2026-01-08|5465.77
#2026-01-09|5430.56
#2026-01-12|5431.51
#2026-01-13|5405.96
#2026-01-14|5443.46
#2026-01-15|5398.48
#2026-01-16|5359.15
#2026-01-19|5359.15
#2026-01-20|5352.20
#2026-01-21|5451.24
#2026-01-22|5453.18
#2026-01-23|5422.58
#2026-01-26|5443.91
#2026-01-27|5361.36
#2026-01-28|5316.24
#2026-01-29|5297.90
#2026-01-30|5328.14
#2026-02-02|5359.81
#2026-02-03|5298.05
#2026-02-04|5382.20
#2026-02-05|5313.13
#2026-02-06|5411.83
#2026-02-09|5364.51
#2026-02-10|5328.78
#2026-02-11|5354.32
#2026-02-12|5358.83
#2026-02-13|5409.36
#2026-02-16|5409.36
#2026-02-17|5399.65
#2026-02-18|5405.94
#2026-02-19|5392.44
#2026-02-20|5370.57
#2026-02-23|5438.20
#2026-02-24|5410.56
#2026-02-25|5405.97
#2026-02-26|5388.74
#2026-02-27|5488.77
#2026-03-02|5426.36
#2026-03-03|5366.08
#2026-03-04|5377.66
#2026-03-05|5278.40
#2026-03-06|5244.11
#2026-03-09|5294.25
#2026-03-10|5264.39
#2026-03-11|5250.70