Table Data - Nasdaq US Large Cap Travel and Leisure Net Total Return Index
| Title | Nasdaq US Large Cap Travel and Leisure Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL4050N |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:49 PM CDT |
| Notes | For more information about this series, see: NQUSL4050N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1088.79 |
| 2012-12-04 | 1081.34 |
| 2012-12-05 | 1077.66 |
| 2012-12-06 | 1096.14 |
| 2012-12-07 | 1095.72 |
| 2012-12-10 | 1091.54 |
| 2012-12-11 | 1096.76 |
| 2012-12-12 | 1100.78 |
| 2012-12-13 | 1098.38 |
| 2012-12-14 | 1099.61 |
| 2012-12-17 | 1116.27 |
| 2012-12-18 | 1125.79 |
| 2012-12-19 | 1117.44 |
| 2012-12-20 | 1116.67 |
| 2012-12-21 | 1106.63 |
| 2012-12-24 | 1103.68 |
| 2012-12-25 | . |
| 2012-12-26 | 1093.36 |
| 2012-12-27 | 1096.77 |
| 2012-12-28 | 1083.62 |
| 2012-12-31 | 1102.94 |
| 2013-01-01 | . |
| 2013-01-02 | 1132.36 |
| 2013-01-03 | 1140.67 |
| 2013-01-04 | 1144.34 |
| 2013-01-07 | 1147.96 |
| 2013-01-08 | 1143.88 |
| 2013-01-09 | 1140.10 |
| 2013-01-10 | 1146.78 |
| 2013-01-11 | 1150.93 |
| 2013-01-14 | 1148.61 |
| 2013-01-15 | 1151.68 |
| 2013-01-16 | 1145.36 |
| 2013-01-17 | 1151.37 |
| 2013-01-18 | 1155.93 |
| 2013-01-21 | . |
| 2013-01-22 | 1161.81 |
| 2013-01-23 | 1162.70 |
| 2013-01-24 | 1164.43 |
| 2013-01-25 | 1180.65 |
| 2013-01-28 | 1180.27 |
| 2013-01-29 | 1175.17 |
| 2013-01-30 | 1174.82 |
| 2013-01-31 | 1183.16 |
| 2013-02-01 | 1193.61 |
| 2013-02-04 | 1174.75 |
| 2013-02-05 | 1177.73 |
| 2013-02-06 | 1184.99 |
| 2013-02-07 | 1180.66 |
| 2013-02-08 | 1193.33 |
| 2013-02-11 | 1189.33 |
| 2013-02-12 | 1190.99 |
| 2013-02-13 | 1180.39 |
| 2013-02-14 | 1176.59 |
| 2013-02-15 | 1172.41 |
| 2013-02-18 | . |
| 2013-02-19 | 1168.70 |
| 2013-02-20 | 1151.98 |
| 2013-02-21 | 1149.40 |
| 2013-02-22 | 1162.74 |
| 2013-02-25 | 1154.30 |
| 2013-02-26 | 1157.16 |
| 2013-02-27 | 1172.44 |
| 2013-02-28 | 1174.37 |
| 2013-03-01 | 1175.83 |
| 2013-03-04 | 1180.54 |
| 2013-03-05 | 1189.10 |
| 2013-03-06 | 1198.47 |
| 2013-03-07 | 1204.72 |
| 2013-03-08 | 1215.91 |
| 2013-03-11 | 1218.54 |
| 2013-03-12 | 1215.41 |
| 2013-03-13 | 1222.13 |
| 2013-03-14 | 1221.07 |
| 2013-03-15 | 1221.89 |
| 2013-03-18 | 1206.44 |
| 2013-03-19 | 1199.74 |
| 2013-03-20 | 1211.43 |
| 2013-03-21 | 1204.79 |
| 2013-03-22 | 1213.18 |
| 2013-03-25 | 1207.55 |
| 2013-03-26 | 1217.97 |
| 2013-03-27 | 1220.90 |
| 2013-03-28 | 1228.26 |
| 2013-03-29 | . |
| 2013-04-01 | 1220.03 |
| 2013-04-02 | 1227.24 |
| 2013-04-03 | 1208.85 |
| 2013-04-04 | 1215.61 |
| 2013-04-05 | 1213.00 |
| 2013-04-08 | 1224.67 |
| 2013-04-09 | 1220.51 |
| 2013-04-10 | 1233.81 |
| 2013-04-11 | 1241.12 |
| 2013-04-12 | 1256.38 |
| 2013-04-15 | 1222.98 |
| 2013-04-16 | 1239.02 |
| 2013-04-17 | 1226.98 |
| 2013-04-18 | 1212.32 |
| 2013-04-19 | 1214.63 |
| 2013-04-22 | 1214.52 |
| 2013-04-23 | 1223.21 |
| 2013-04-24 | 1239.32 |
| 2013-04-25 | 1248.61 |
| 2013-04-26 | 1242.30 |
| 2013-04-29 | 1251.21 |
| 2013-04-30 | 1256.38 |
| 2013-05-01 | 1246.80 |
| 2013-05-02 | 1258.18 |
| 2013-05-03 | 1275.76 |
| 2013-05-06 | 1273.73 |
| 2013-05-07 | 1275.09 |
| 2013-05-08 | 1275.86 |
| 2013-05-09 | 1268.57 |
| 2013-05-10 | 1285.35 |
| 2013-05-13 | 1284.11 |
| 2013-05-14 | 1299.74 |
| 2013-05-15 | 1304.43 |
| 2013-05-16 | 1294.26 |
| 2013-05-17 | 1305.43 |
| 2013-05-20 | 1312.71 |
| 2013-05-21 | 1310.82 |
| 2013-05-22 | 1297.87 |
| 2013-05-23 | 1290.98 |
| 2013-05-24 | 1286.40 |
| 2013-05-27 | . |
| 2013-05-28 | 1300.13 |
| 2013-05-29 | 1282.69 |
| 2013-05-30 | 1278.64 |
| 2013-05-31 | 1267.71 |
| 2013-06-03 | 1276.98 |
| 2013-06-04 | 1274.09 |
| 2013-06-05 | 1254.79 |
| 2013-06-06 | 1268.05 |
| 2013-06-07 | 1294.17 |
| 2013-06-10 | 1302.17 |
| 2013-06-11 | 1285.05 |
| 2013-06-12 | 1278.49 |
| 2013-06-13 | 1295.04 |
| 2013-06-14 | 1289.24 |
| 2013-06-17 | 1296.79 |
| 2013-06-18 | 1310.38 |
| 2013-06-19 | 1296.90 |
| 2013-06-20 | 1266.33 |
| 2013-06-21 | 1261.02 |
| 2013-06-24 | 1246.29 |
| 2013-06-25 | 1259.00 |
| 2013-06-26 | 1273.95 |
| 2013-06-27 | 1282.21 |
| 2013-06-28 | 1278.84 |
| 2013-07-01 | 1291.00 |
| 2013-07-02 | 1290.18 |
| 2013-07-03 | 1297.44 |
| 2013-07-04 | . |
| 2013-07-05 | 1305.70 |
| 2013-07-08 | 1316.12 |
| 2013-07-09 | 1321.27 |
| 2013-07-10 | 1319.58 |
| 2013-07-11 | 1335.10 |
| 2013-07-12 | 1339.04 |
| 2013-07-15 | 1336.87 |
| 2013-07-16 | 1334.36 |
| 2013-07-17 | 1327.33 |
| 2013-07-18 | 1333.92 |
| 2013-07-19 | 1336.85 |
| 2013-07-22 | 1325.18 |
| 2013-07-23 | 1312.45 |
| 2013-07-24 | 1307.21 |
| 2013-07-25 | 1323.16 |
| 2013-07-26 | 1344.90 |
| 2013-07-29 | 1335.98 |
| 2013-07-30 | 1339.85 |
| 2013-07-31 | 1333.55 |
| 2013-08-01 | 1360.27 |
| 2013-08-02 | 1367.13 |
| 2013-08-05 | 1372.33 |
| 2013-08-06 | 1361.23 |
| 2013-08-07 | 1352.64 |
| 2013-08-08 | 1358.00 |
| 2013-08-09 | 1359.62 |
| 2013-08-12 | 1354.69 |
| 2013-08-13 | 1347.86 |
| 2013-08-14 | 1342.15 |
| 2013-08-15 | 1332.35 |
| 2013-08-16 | 1328.60 |
| 2013-08-19 | 1326.54 |
| 2013-08-20 | 1330.35 |
| 2013-08-21 | 1328.46 |
| 2013-08-22 | 1344.35 |
| 2013-08-23 | 1343.02 |
| 2013-08-26 | 1340.86 |
| 2013-08-27 | 1319.04 |
| 2013-08-28 | 1327.57 |
| 2013-08-29 | 1329.74 |
| 2013-08-30 | 1323.27 |
| 2013-09-02 | . |
| 2013-09-03 | 1331.05 |
| 2013-09-04 | 1340.86 |
| 2013-09-05 | 1344.86 |
| 2013-09-06 | 1345.97 |
| 2013-09-09 | 1363.22 |
| 2013-09-10 | 1382.11 |
| 2013-09-11 | 1394.46 |
| 2013-09-12 | 1388.80 |
| 2013-09-13 | 1391.61 |
| 2013-09-16 | 1393.72 |
| 2013-09-17 | 1400.23 |
| 2013-09-18 | 1417.63 |
| 2013-09-19 | 1411.97 |
| 2013-09-20 | 1402.09 |
| 2013-09-23 | 1397.88 |
| 2013-09-24 | 1405.06 |
| 2013-09-25 | 1397.41 |
| 2013-09-26 | 1403.51 |
| 2013-09-27 | 1397.11 |
| 2013-09-30 | 1390.79 |
| 2013-10-01 | 1400.38 |
| 2013-10-02 | 1401.30 |
| 2013-10-03 | 1391.88 |
| 2013-10-04 | 1402.57 |
| 2013-10-07 | 1390.02 |
| 2013-10-08 | 1366.84 |
| 2013-10-09 | 1354.25 |
| 2013-10-10 | 1376.34 |
| 2013-10-11 | 1390.94 |
| 2013-10-14 | 1393.41 |
| 2013-10-15 | 1382.56 |
| 2013-10-16 | 1401.16 |
| 2013-10-17 | 1411.35 |
| 2013-10-18 | 1426.25 |
| 2013-10-21 | 1435.88 |
| 2013-10-22 | 1442.54 |
| 2013-10-23 | 1426.56 |
| 2013-10-24 | 1442.20 |
| 2013-10-25 | 1443.47 |
| 2013-10-28 | 1439.43 |
| 2013-10-29 | 1449.61 |
| 2013-10-30 | 1451.12 |
| 2013-10-31 | 1449.60 |
| 2013-11-01 | 1454.52 |
| 2013-11-04 | 1467.09 |
| 2013-11-05 | 1471.25 |
| 2013-11-06 | 1467.98 |
| 2013-11-07 | 1439.01 |
| 2013-11-08 | 1464.06 |
| 2013-11-11 | 1473.58 |
| 2013-11-12 | 1478.27 |
| 2013-11-13 | 1495.74 |
| 2013-11-14 | 1497.97 |
| 2013-11-15 | 1496.61 |
| 2013-11-18 | 1491.08 |
| 2013-11-19 | 1484.69 |
| 2013-11-20 | 1483.57 |
| 2013-11-21 | 1503.56 |
| 2013-11-22 | 1513.45 |
| 2013-11-25 | 1513.83 |
| 2013-11-26 | 1516.50 |
| 2013-11-27 | 1519.93 |
| 2013-11-28 | . |
| 2013-11-29 | 1521.61 |
| 2013-12-02 | 1515.97 |
| 2013-12-03 | 1504.11 |
| 2013-12-04 | 1502.38 |
| 2013-12-05 | 1500.01 |
| 2013-12-06 | 1512.30 |
| 2013-12-09 | 1512.53 |
| 2013-12-10 | 1504.55 |
| 2013-12-11 | 1492.47 |
| 2013-12-12 | 1486.45 |
| 2013-12-13 | 1490.12 |
| 2013-12-16 | 1502.77 |
| 2013-12-17 | 1489.49 |
| 2013-12-18 | 1516.16 |
| 2013-12-19 | 1511.09 |
| 2013-12-20 | 1524.55 |
| 2013-12-23 | 1526.49 |
| 2013-12-24 | 1531.36 |
| 2013-12-25 | . |
| 2013-12-26 | 1539.11 |
| 2013-12-27 | 1530.65 |
| 2013-12-30 | 1532.24 |
| 2013-12-31 | 1542.10 |
| 2014-01-01 | . |
| 2014-01-02 | 1531.24 |
| 2014-01-03 | 1529.01 |
| 2014-01-06 | 1520.41 |
| 2014-01-07 | 1537.98 |
| 2014-01-08 | 1543.58 |
| 2014-01-09 | 1541.83 |
| 2014-01-10 | 1547.24 |
| 2014-01-13 | 1522.52 |
| 2014-01-14 | 1536.72 |
| 2014-01-15 | 1544.00 |
| 2014-01-16 | 1546.01 |
| 2014-01-17 | 1541.45 |
| 2014-01-20 | . |
| 2014-01-21 | 1540.99 |
| 2014-01-22 | 1542.02 |
| 2014-01-23 | 1529.12 |
| 2014-01-24 | 1500.46 |
| 2014-01-27 | 1482.92 |
| 2014-01-28 | 1497.10 |
| 2014-01-29 | 1466.64 |
| 2014-01-30 | 1489.47 |
| 2014-01-31 | 1492.67 |
| 2014-02-03 | 1456.97 |
| 2014-02-04 | 1481.98 |
| 2014-02-05 | 1476.35 |
| 2014-02-06 | 1505.41 |
| 2014-02-07 | 1534.37 |
| 2014-02-10 | 1533.67 |
| 2014-02-11 | 1542.76 |
| 2014-02-12 | 1547.60 |
| 2014-02-13 | 1559.71 |
| 2014-02-14 | 1568.60 |
| 2014-02-17 | . |
| 2014-02-18 | 1568.68 |
| 2014-02-19 | 1555.51 |
| 2014-02-20 | 1567.51 |
| 2014-02-21 | 1578.95 |
| 2014-02-24 | 1591.70 |
| 2014-02-25 | 1597.73 |
| 2014-02-26 | 1599.25 |
| 2014-02-27 | 1609.03 |
| 2014-02-28 | 1602.66 |
| 2014-03-03 | 1588.96 |
| 2014-03-04 | 1619.09 |
| 2014-03-05 | 1619.58 |
| 2014-03-06 | 1633.55 |
| 2014-03-07 | 1631.56 |
| 2014-03-10 | 1621.09 |
| 2014-03-11 | 1629.43 |
| 2014-03-12 | 1633.44 |
| 2014-03-13 | 1601.12 |
| 2014-03-14 | 1593.21 |
| 2014-03-17 | 1605.67 |
| 2014-03-18 | 1612.69 |
| 2014-03-19 | 1600.91 |
| 2014-03-20 | 1609.66 |
| 2014-03-21 | 1599.43 |
| 2014-03-24 | 1581.64 |
| 2014-03-25 | 1567.62 |
| 2014-03-26 | 1547.20 |
| 2014-03-27 | 1542.03 |
| 2014-03-28 | 1555.67 |
| 2014-03-31 | 1573.08 |
| 2014-04-01 | 1602.60 |
| 2014-04-02 | 1606.48 |
| 2014-04-03 | 1589.63 |
| 2014-04-04 | 1554.27 |
| 2014-04-07 | 1529.68 |
| 2014-04-08 | 1548.37 |
| 2014-04-09 | 1575.47 |
| 2014-04-10 | 1536.39 |
| 2014-04-11 | 1517.93 |
| 2014-04-14 | 1524.22 |
| 2014-04-15 | 1524.87 |
| 2014-04-16 | 1556.95 |
| 2014-04-17 | 1552.22 |
| 2014-04-18 | . |
| 2014-04-21 | 1548.75 |
| 2014-04-22 | 1570.82 |
| 2014-04-23 | 1560.12 |
| 2014-04-24 | 1569.05 |
| 2014-04-25 | 1545.29 |
| 2014-04-28 | 1525.57 |
| 2014-04-29 | 1552.44 |
| 2014-04-30 | 1555.67 |
| 2014-05-01 | 1563.21 |
| 2014-05-02 | 1574.71 |
| 2014-05-05 | 1576.20 |
| 2014-05-06 | 1557.44 |
| 2014-05-07 | 1555.03 |
| 2014-05-08 | 1542.94 |
| 2014-05-09 | 1556.66 |
| 2014-05-12 | 1577.16 |
| 2014-05-13 | 1576.94 |
| 2014-05-14 | 1561.47 |
| 2014-05-15 | 1548.32 |
| 2014-05-16 | 1552.44 |
| 2014-05-19 | 1560.39 |
| 2014-05-20 | 1547.78 |
| 2014-05-21 | 1566.25 |
| 2014-05-22 | 1577.48 |
| 2014-05-23 | 1586.75 |
| 2014-05-26 | . |
| 2014-05-27 | 1613.00 |
| 2014-05-28 | 1614.87 |
| 2014-05-29 | 1626.41 |
| 2014-05-30 | 1626.19 |
| 2014-06-02 | 1639.97 |
| 2014-06-03 | 1632.44 |
| 2014-06-04 | 1641.87 |
| 2014-06-05 | 1641.40 |
| 2014-06-06 | 1642.09 |
| 2014-06-09 | 1630.42 |
| 2014-06-10 | 1625.06 |
| 2014-06-11 | 1623.61 |
| 2014-06-12 | 1598.17 |
| 2014-06-13 | 1601.87 |
| 2014-06-16 | 1608.02 |
| 2014-06-17 | 1614.86 |
| 2014-06-18 | 1628.18 |
| 2014-06-19 | 1638.03 |
| 2014-06-20 | 1641.23 |
| 2014-06-23 | 1642.63 |
| 2014-06-24 | 1634.71 |
| 2014-06-25 | 1648.39 |
| 2014-06-26 | 1653.16 |
| 2014-06-27 | 1647.74 |
| 2014-06-30 | 1638.02 |
| 2014-07-01 | 1659.87 |
| 2014-07-02 | 1651.18 |
| 2014-07-03 | 1660.28 |
| 2014-07-04 | . |
| 2014-07-07 | 1646.83 |
| 2014-07-08 | 1629.59 |
| 2014-07-09 | 1649.29 |
| 2014-07-10 | 1639.41 |
| 2014-07-11 | 1637.29 |
| 2014-07-14 | 1643.54 |
| 2014-07-15 | 1641.65 |
| 2014-07-16 | 1634.06 |
| 2014-07-17 | 1600.58 |
| 2014-07-18 | 1616.68 |
| 2014-07-21 | 1603.44 |
| 2014-07-22 | 1623.06 |
| 2014-07-23 | 1625.80 |
| 2014-07-24 | 1622.24 |
| 2014-07-25 | 1619.85 |
| 2014-07-28 | 1623.26 |
| 2014-07-29 | 1624.75 |
| 2014-07-30 | 1629.93 |
| 2014-07-31 | 1600.04 |
| 2014-08-01 | 1598.34 |
| 2014-08-04 | 1615.54 |
| 2014-08-05 | 1594.69 |
| 2014-08-06 | 1586.14 |
| 2014-08-07 | 1576.86 |
| 2014-08-08 | 1588.29 |
| 2014-08-11 | 1602.41 |
| 2014-08-12 | 1598.03 |
| 2014-08-13 | 1605.60 |
| 2014-08-14 | 1609.17 |
| 2014-08-15 | 1608.68 |
| 2014-08-18 | 1624.22 |
| 2014-08-19 | 1626.31 |
| 2014-08-20 | 1626.95 |
| 2014-08-21 | 1621.71 |
| 2014-08-22 | 1626.48 |
| 2014-08-25 | 1628.50 |
| 2014-08-26 | 1627.34 |
| 2014-08-27 | 1621.65 |
| 2014-08-28 | 1617.20 |
| 2014-08-29 | 1611.61 |
| 2014-09-01 | . |
| 2014-09-02 | 1603.00 |
| 2014-09-03 | 1596.37 |
| 2014-09-04 | 1596.11 |
| 2014-09-05 | 1595.84 |
| 2014-09-08 | 1594.00 |
| 2014-09-09 | 1577.89 |
| 2014-09-10 | 1590.21 |
| 2014-09-11 | 1589.07 |
| 2014-09-12 | 1578.97 |
| 2014-09-15 | 1569.09 |
| 2014-09-16 | 1575.43 |
| 2014-09-17 | 1580.10 |
| 2014-09-18 | 1596.38 |
| 2014-09-19 | 1594.78 |
| 2014-09-22 | 1571.13 |
| 2014-09-23 | 1565.17 |
| 2014-09-24 | 1586.56 |
| 2014-09-25 | 1562.06 |
| 2014-09-26 | 1578.75 |
| 2014-09-29 | 1573.19 |
| 2014-09-30 | 1572.71 |
| 2014-10-01 | 1544.22 |
| 2014-10-02 | 1541.63 |
| 2014-10-03 | 1561.27 |
| 2014-10-06 | 1546.87 |
| 2014-10-07 | 1516.46 |
| 2014-10-08 | 1533.13 |
| 2014-10-09 | 1500.01 |
| 2014-10-10 | 1480.80 |
| 2014-10-13 | 1438.83 |
| 2014-10-14 | 1455.52 |
| 2014-10-15 | 1449.22 |
| 2014-10-16 | 1469.53 |
| 2014-10-17 | 1485.20 |
| 2014-10-20 | 1511.10 |
| 2014-10-21 | 1530.82 |
| 2014-10-22 | 1518.22 |
| 2014-10-23 | 1525.05 |
| 2014-10-24 | 1538.77 |
| 2014-10-27 | 1541.14 |
| 2014-10-28 | 1556.26 |
| 2014-10-29 | 1553.14 |
| 2014-10-30 | 1562.83 |
| 2014-10-31 | 1579.38 |
| 2014-11-03 | 1578.69 |
| 2014-11-04 | 1555.97 |
| 2014-11-05 | 1548.48 |
| 2014-11-06 | 1560.17 |
| 2014-11-07 | 1562.00 |
| 2014-11-10 | 1571.66 |
| 2014-11-11 | 1589.11 |
| 2014-11-12 | 1590.68 |
| 2014-11-13 | 1602.51 |
| 2014-11-14 | 1606.22 |
| 2014-11-17 | 1595.48 |
| 2014-11-18 | 1605.45 |
| 2014-11-19 | 1597.91 |
| 2014-11-20 | 1599.15 |
| 2014-11-21 | 1607.56 |
| 2014-11-24 | 1620.86 |
| 2014-11-25 | 1624.11 |
| 2014-11-26 | 1620.36 |
| 2014-11-27 | . |
| 2014-11-28 | 1641.92 |
| 2014-12-01 | 1619.16 |
| 2014-12-02 | 1618.97 |
| 2014-12-03 | 1619.82 |
| 2014-12-04 | 1626.29 |
| 2014-12-05 | 1642.05 |
| 2014-12-08 | 1618.15 |
| 2014-12-09 | 1603.19 |
| 2014-12-10 | 1573.64 |
| 2014-12-11 | 1587.99 |
| 2014-12-12 | 1578.26 |
| 2014-12-15 | 1554.41 |
| 2014-12-16 | 1522.38 |
| 2014-12-17 | 1554.53 |
| 2014-12-18 | 1582.61 |
| 2014-12-19 | 1588.11 |
| 2014-12-22 | 1606.87 |
| 2014-12-23 | 1617.95 |
| 2014-12-24 | 1620.33 |
| 2014-12-25 | . |
| 2014-12-26 | 1631.02 |
| 2014-12-29 | 1641.92 |
| 2014-12-30 | 1631.10 |
| 2014-12-31 | 1625.09 |
| 2015-01-01 | . |
| 2015-01-02 | 1617.16 |
| 2015-01-05 | 1581.60 |
| 2015-01-06 | 1565.80 |
| 2015-01-07 | 1591.96 |
| 2015-01-08 | 1616.60 |
| 2015-01-09 | 1590.54 |
| 2015-01-12 | 1580.82 |
| 2015-01-13 | 1582.44 |
| 2015-01-14 | 1566.86 |
| 2015-01-15 | 1549.16 |
| 2015-01-16 | 1560.49 |
| 2015-01-19 | . |
| 2015-01-20 | 1562.16 |
| 2015-01-21 | 1568.84 |
| 2015-01-22 | 1597.79 |
| 2015-01-23 | 1603.54 |
| 2015-01-26 | 1620.45 |
| 2015-01-27 | 1603.05 |
| 2015-01-28 | 1581.86 |
| 2015-01-29 | 1606.82 |
| 2015-01-30 | 1576.14 |
| 2015-02-02 | 1579.50 |
| 2015-02-03 | 1605.53 |
| 2015-02-04 | 1593.71 |
| 2015-02-05 | 1606.39 |
| 2015-02-06 | 1586.47 |
| 2015-02-09 | 1574.83 |
| 2015-02-10 | 1617.27 |
| 2015-02-11 | 1616.43 |
| 2015-02-12 | 1645.10 |
| 2015-02-13 | 1652.77 |
| 2015-02-16 | . |
| 2015-02-17 | 1655.74 |
| 2015-02-18 | 1666.52 |
| 2015-02-19 | 1687.85 |
| 2015-02-20 | 1692.01 |
| 2015-02-23 | 1686.34 |
| 2015-02-24 | 1684.82 |
| 2015-02-25 | 1707.01 |
| 2015-02-26 | 1710.96 |
| 2015-02-27 | 1703.56 |
| 2015-03-02 | 1726.01 |
| 2015-03-03 | 1721.64 |
| 2015-03-04 | 1709.71 |
| 2015-03-05 | 1708.58 |
| 2015-03-06 | 1679.34 |
| 2015-03-09 | 1682.70 |
| 2015-03-10 | 1653.97 |
| 2015-03-11 | 1640.76 |
| 2015-03-12 | 1666.08 |
| 2015-03-13 | 1658.63 |
| 2015-03-16 | 1674.37 |
| 2015-03-17 | 1673.57 |
| 2015-03-18 | 1694.51 |
| 2015-03-19 | 1705.44 |
| 2015-03-20 | 1711.99 |
| 2015-03-23 | 1713.36 |
| 2015-03-24 | 1709.24 |
| 2015-03-25 | 1678.05 |
| 2015-03-26 | 1670.64 |
| 2015-03-27 | 1680.77 |
| 2015-03-30 | 1694.19 |
| 2015-03-31 | 1687.17 |
| 2015-04-01 | 1670.75 |
| 2015-04-02 | 1679.59 |
| 2015-04-03 | . |
| 2015-04-06 | 1686.48 |
| 2015-04-07 | 1678.08 |
| 2015-04-08 | 1694.33 |
| 2015-04-09 | 1701.07 |
| 2015-04-10 | 1711.55 |
| 2015-04-13 | 1709.30 |
| 2015-04-14 | 1698.99 |
| 2015-04-15 | 1694.36 |
| 2015-04-16 | 1692.43 |
| 2015-04-17 | 1676.32 |
| 2015-04-20 | 1689.90 |
| 2015-04-21 | 1691.74 |
| 2015-04-22 | 1707.77 |
| 2015-04-23 | 1709.31 |
| 2015-04-24 | 1739.19 |
| 2015-04-27 | 1719.70 |
| 2015-04-28 | 1714.55 |
| 2015-04-29 | 1703.73 |
| 2015-04-30 | 1684.56 |
| 2015-05-01 | 1719.65 |
| 2015-05-04 | 1713.26 |
| 2015-05-05 | 1693.44 |
| 2015-05-06 | 1689.69 |
| 2015-05-07 | 1695.87 |
| 2015-05-08 | 1715.31 |
| 2015-05-11 | 1703.90 |
| 2015-05-12 | 1702.16 |
| 2015-05-13 | 1693.99 |
| 2015-05-14 | 1712.49 |
| 2015-05-15 | 1722.10 |
| 2015-05-18 | 1729.45 |
| 2015-05-19 | 1740.10 |
| 2015-05-20 | 1724.98 |
| 2015-05-21 | 1722.31 |
| 2015-05-22 | 1717.96 |
| 2015-05-25 | . |
| 2015-05-26 | 1698.01 |
| 2015-05-27 | 1709.71 |
| 2015-05-28 | 1702.80 |
| 2015-05-29 | 1688.79 |
| 2015-06-01 | 1692.89 |
| 2015-06-02 | 1697.36 |
| 2015-06-03 | 1709.65 |
| 2015-06-04 | 1705.32 |
| 2015-06-05 | 1704.50 |
| 2015-06-08 | 1679.83 |
| 2015-06-09 | 1678.04 |
| 2015-06-10 | 1691.89 |
| 2015-06-11 | 1696.11 |
| 2015-06-12 | 1689.41 |
| 2015-06-15 | 1680.94 |
| 2015-06-16 | 1686.73 |
| 2015-06-17 | 1690.12 |
| 2015-06-18 | 1712.99 |
| 2015-06-19 | 1707.22 |
| 2015-06-22 | 1714.33 |
| 2015-06-23 | 1714.68 |
| 2015-06-24 | 1703.98 |
| 2015-06-25 | 1701.07 |
| 2015-06-26 | 1710.16 |
| 2015-06-29 | 1667.39 |
| 2015-06-30 | 1685.83 |
| 2015-07-01 | 1696.04 |
| 2015-07-02 | 1697.46 |
| 2015-07-03 | . |
| 2015-07-06 | 1695.06 |
| 2015-07-07 | 1711.65 |
| 2015-07-08 | 1674.53 |
| 2015-07-09 | 1688.06 |
| 2015-07-10 | 1720.25 |
| 2015-07-13 | 1750.41 |
| 2015-07-14 | 1751.77 |
| 2015-07-15 | 1741.57 |
| 2015-07-16 | 1746.84 |
| 2015-07-17 | 1750.30 |
| 2015-07-20 | 1759.74 |
| 2015-07-21 | 1756.64 |
| 2015-07-22 | 1771.18 |
| 2015-07-23 | 1760.09 |
| 2015-07-24 | 1741.37 |
| 2015-07-27 | 1729.81 |
| 2015-07-28 | 1747.22 |
| 2015-07-29 | 1763.82 |
| 2015-07-30 | 1767.14 |
| 2015-07-31 | 1787.00 |
| 2015-08-03 | 1785.34 |
| 2015-08-04 | 1795.11 |
| 2015-08-05 | 1816.43 |
| 2015-08-06 | 1796.99 |
| 2015-08-07 | 1791.46 |
| 2015-08-10 | 1793.74 |
| 2015-08-11 | 1775.22 |
| 2015-08-12 | 1760.65 |
| 2015-08-13 | 1772.32 |
| 2015-08-14 | 1771.07 |
| 2015-08-17 | 1794.38 |
| 2015-08-18 | 1786.67 |
| 2015-08-19 | 1786.05 |
| 2015-08-20 | 1735.03 |
| 2015-08-21 | 1680.71 |
| 2015-08-24 | 1614.85 |
| 2015-08-25 | 1608.96 |
| 2015-08-26 | 1673.49 |
| 2015-08-27 | 1715.68 |
| 2015-08-28 | 1713.08 |
| 2015-08-31 | 1689.80 |
| 2015-09-01 | 1655.82 |
| 2015-09-02 | 1699.53 |
| 2015-09-03 | 1699.03 |
| 2015-09-04 | 1686.03 |
| 2015-09-07 | . |
| 2015-09-08 | 1727.18 |
| 2015-09-09 | 1713.28 |
| 2015-09-10 | 1717.03 |
| 2015-09-11 | 1740.57 |
| 2015-09-14 | 1736.51 |
| 2015-09-15 | 1757.57 |
| 2015-09-16 | 1772.46 |
| 2015-09-17 | 1768.64 |
| 2015-09-18 | 1738.71 |
| 2015-09-21 | 1750.14 |
| 2015-09-22 | 1719.01 |
| 2015-09-23 | 1718.49 |
| 2015-09-24 | 1715.36 |
| 2015-09-25 | 1707.58 |
| 2015-09-28 | 1649.54 |
| 2015-09-29 | 1644.46 |
| 2015-09-30 | 1682.46 |
| 2015-10-01 | 1692.94 |
| 2015-10-02 | 1721.60 |
| 2015-10-05 | 1751.96 |
| 2015-10-06 | 1742.04 |
| 2015-10-07 | 1731.60 |
| 2015-10-08 | 1753.30 |
| 2015-10-09 | 1766.95 |
| 2015-10-12 | 1784.11 |
| 2015-10-13 | 1776.79 |
| 2015-10-14 | 1753.48 |
| 2015-10-15 | 1778.87 |
| 2015-10-16 | 1788.66 |
| 2015-10-19 | 1799.92 |
| 2015-10-20 | 1799.79 |
| 2015-10-21 | 1779.37 |
| 2015-10-22 | 1820.80 |
| 2015-10-23 | 1842.66 |
| 2015-10-26 | 1864.22 |
| 2015-10-27 | 1857.28 |
| 2015-10-28 | 1865.95 |
| 2015-10-29 | 1868.32 |
| 2015-10-30 | 1876.58 |
| 2015-11-02 | 1879.44 |
| 2015-11-03 | 1880.76 |
| 2015-11-04 | 1870.95 |
| 2015-11-05 | 1875.25 |
| 2015-11-06 | 1871.33 |
| 2015-11-09 | 1822.08 |
| 2015-11-10 | 1834.87 |
| 2015-11-11 | 1831.49 |
| 2015-11-12 | 1808.14 |
| 2015-11-13 | 1779.63 |
| 2015-11-16 | 1775.51 |
| 2015-11-17 | 1767.31 |
| 2015-11-18 | 1793.32 |
| 2015-11-19 | 1804.12 |
| 2015-11-20 | 1799.94 |
| 2015-11-23 | 1805.57 |
| 2015-11-24 | 1788.26 |
| 2015-11-25 | 1793.59 |
| 2015-11-26 | . |
| 2015-11-27 | 1794.04 |
| 2015-11-30 | 1786.85 |
| 2015-12-01 | 1810.68 |
| 2015-12-02 | 1805.66 |
| 2015-12-03 | 1775.61 |
| 2015-12-04 | 1820.21 |
| 2015-12-07 | 1818.72 |
| 2015-12-08 | 1810.00 |
| 2015-12-09 | 1798.85 |
| 2015-12-10 | 1813.67 |
| 2015-12-11 | 1774.87 |
| 2015-12-14 | 1777.29 |
| 2015-12-15 | 1796.80 |
| 2015-12-16 | 1820.00 |
| 2015-12-17 | 1789.38 |
| 2015-12-18 | 1770.69 |
| 2015-12-21 | 1788.15 |
| 2015-12-22 | 1796.40 |
| 2015-12-23 | 1810.67 |
| 2015-12-24 | 1809.22 |
| 2015-12-25 | . |
| 2015-12-28 | 1807.35 |
| 2015-12-29 | 1829.96 |
| 2015-12-30 | 1815.77 |
| 2015-12-31 | 1796.82 |
| 2016-01-01 | . |
| 2016-01-04 | 1761.36 |
| 2016-01-05 | 1762.08 |
| 2016-01-06 | 1739.57 |
| 2016-01-07 | 1686.16 |
| 2016-01-08 | 1673.81 |
| 2016-01-11 | 1690.04 |
| 2016-01-12 | 1710.09 |
| 2016-01-13 | 1655.06 |
| 2016-01-14 | 1674.18 |
| 2016-01-15 | 1642.05 |
| 2016-01-18 | . |
| 2016-01-19 | 1652.51 |
| 2016-01-20 | 1631.85 |
| 2016-01-21 | 1663.39 |
| 2016-01-22 | 1676.77 |
| 2016-01-25 | 1651.59 |
| 2016-01-26 | 1680.84 |
| 2016-01-27 | 1650.48 |
| 2016-01-28 | 1656.05 |
| 2016-01-29 | 1696.19 |
| 2016-02-01 | 1715.40 |
| 2016-02-02 | 1670.08 |
| 2016-02-03 | 1652.80 |
| 2016-02-04 | 1655.89 |
| 2016-02-05 | 1579.44 |
| 2016-02-08 | 1551.22 |
| 2016-02-09 | 1562.98 |
| 2016-02-10 | 1586.08 |
| 2016-02-11 | 1588.79 |
| 2016-02-12 | 1622.97 |
| 2016-02-15 | . |
| 2016-02-16 | 1663.32 |
| 2016-02-17 | 1713.53 |
| 2016-02-18 | 1698.43 |
| 2016-02-19 | 1709.74 |
| 2016-02-22 | 1738.60 |
| 2016-02-23 | 1726.29 |
| 2016-02-24 | 1725.64 |
| 2016-02-25 | 1740.20 |
| 2016-02-26 | 1737.68 |
| 2016-02-29 | 1740.91 |
| 2016-03-01 | 1785.01 |
| 2016-03-02 | 1781.27 |
| 2016-03-03 | 1779.33 |
| 2016-03-04 | 1777.52 |
| 2016-03-07 | 1768.44 |
| 2016-03-08 | 1749.15 |
| 2016-03-09 | 1754.28 |
| 2016-03-10 | 1760.50 |
| 2016-03-11 | 1792.34 |
| 2016-03-14 | 1812.04 |
| 2016-03-15 | 1812.69 |
| 2016-03-16 | 1829.50 |
| 2016-03-17 | 1825.46 |
| 2016-03-18 | 1839.80 |
| 2016-03-21 | 1840.56 |
| 2016-03-22 | 1828.55 |
| 2016-03-23 | 1816.61 |
| 2016-03-24 | 1806.43 |
| 2016-03-25 | . |
| 2016-03-28 | 1810.44 |
| 2016-03-29 | 1827.33 |
| 2016-03-30 | 1853.47 |
| 2016-03-31 | 1845.75 |
| 2016-04-01 | 1853.08 |
| 2016-04-04 | 1841.40 |
| 2016-04-05 | 1829.69 |
| 2016-04-06 | 1841.57 |
| 2016-04-07 | 1834.12 |
| 2016-04-08 | 1835.85 |
| 2016-04-11 | 1827.49 |
| 2016-04-12 | 1833.26 |
| 2016-04-13 | 1852.13 |
| 2016-04-14 | 1859.78 |
| 2016-04-15 | 1859.03 |
| 2016-04-18 | 1868.43 |
| 2016-04-19 | 1866.36 |
| 2016-04-20 | 1864.19 |
| 2016-04-21 | 1832.64 |
| 2016-04-22 | 1802.43 |
| 2016-04-25 | 1806.98 |
| 2016-04-26 | 1808.72 |
| 2016-04-27 | 1810.60 |
| 2016-04-28 | 1791.76 |
| 2016-04-29 | 1791.82 |
| 2016-05-02 | 1817.41 |
| 2016-05-03 | 1808.29 |
| 2016-05-04 | 1783.55 |
| 2016-05-05 | 1777.13 |
| 2016-05-06 | 1787.76 |
| 2016-05-09 | 1794.79 |
| 2016-05-10 | 1818.42 |
| 2016-05-11 | 1789.77 |
| 2016-05-12 | 1795.87 |
| 2016-05-13 | 1779.20 |
| 2016-05-16 | 1788.69 |
| 2016-05-17 | 1776.25 |
| 2016-05-18 | 1765.27 |
| 2016-05-19 | 1748.22 |
| 2016-05-20 | 1743.14 |
| 2016-05-23 | 1743.42 |
| 2016-05-24 | 1768.44 |
| 2016-05-25 | 1766.64 |
| 2016-05-26 | 1757.46 |
| 2016-05-27 | 1763.47 |
| 2016-05-30 | . |
| 2016-05-31 | 1752.52 |
| 2016-06-01 | 1756.26 |
| 2016-06-02 | 1763.11 |
| 2016-06-03 | 1760.00 |
| 2016-06-06 | 1780.78 |
| 2016-06-07 | 1784.30 |
| 2016-06-08 | 1784.66 |
| 2016-06-09 | 1785.35 |
| 2016-06-10 | 1761.38 |
| 2016-06-13 | 1753.64 |
| 2016-06-14 | 1747.69 |
| 2016-06-15 | 1750.19 |
| 2016-06-16 | 1752.81 |
| 2016-06-17 | 1754.07 |
| 2016-06-20 | 1769.93 |
| 2016-06-21 | 1772.97 |
| 2016-06-22 | 1766.77 |
| 2016-06-23 | 1790.15 |
| 2016-06-24 | 1695.73 |
| 2016-06-27 | 1640.34 |
| 2016-06-28 | 1670.90 |
| 2016-06-29 | 1712.63 |
| 2016-06-30 | 1722.38 |
| 2016-07-01 | 1733.29 |
| 2016-07-04 | . |
| 2016-07-05 | 1724.78 |
| 2016-07-06 | 1731.17 |
| 2016-07-07 | 1738.66 |
| 2016-07-08 | 1757.67 |
| 2016-07-11 | 1774.95 |
| 2016-07-12 | 1797.70 |
| 2016-07-13 | 1788.90 |
| 2016-07-14 | 1808.22 |
| 2016-07-15 | 1795.54 |
| 2016-07-18 | 1799.85 |
| 2016-07-19 | 1802.80 |
| 2016-07-20 | 1817.04 |
| 2016-07-21 | 1809.66 |
| 2016-07-22 | 1827.17 |
| 2016-07-25 | 1824.25 |
| 2016-07-26 | 1810.87 |
| 2016-07-27 | 1796.21 |
| 2016-07-28 | 1804.91 |
| 2016-07-29 | 1796.80 |
| 2016-08-01 | 1795.67 |
| 2016-08-02 | 1767.20 |
| 2016-08-03 | 1770.08 |
| 2016-08-04 | 1772.38 |
| 2016-08-05 | 1796.88 |
| 2016-08-08 | 1791.04 |
| 2016-08-09 | 1781.27 |
| 2016-08-10 | 1783.30 |
| 2016-08-11 | 1792.85 |
| 2016-08-12 | 1792.26 |
| 2016-08-15 | 1791.43 |
| 2016-08-16 | 1791.86 |
| 2016-08-17 | 1796.89 |
| 2016-08-18 | 1797.03 |
| 2016-08-19 | 1779.04 |
| 2016-08-22 | 1784.99 |
| 2016-08-23 | 1791.16 |
| 2016-08-24 | 1784.43 |
| 2016-08-25 | 1790.30 |
| 2016-08-26 | 1784.49 |
| 2016-08-29 | 1789.49 |
| 2016-08-30 | 1788.57 |
| 2016-08-31 | 1786.74 |
| 2016-09-01 | 1798.98 |
| 2016-09-02 | 1794.56 |
| 2016-09-05 | . |
| 2016-09-06 | 1802.50 |
| 2016-09-07 | 1819.88 |
| 2016-09-08 | 1812.03 |
| 2016-09-09 | 1775.19 |
| 2016-09-12 | 1799.97 |
| 2016-09-13 | 1776.26 |
| 2016-09-14 | 1779.54 |
| 2016-09-15 | 1792.77 |
| 2016-09-16 | 1779.93 |
| 2016-09-19 | 1770.56 |
| 2016-09-20 | 1780.11 |
| 2016-09-21 | 1789.42 |
| 2016-09-22 | 1805.52 |
| 2016-09-23 | 1806.17 |
| 2016-09-26 | 1786.31 |
| 2016-09-27 | 1806.94 |
| 2016-09-28 | 1804.53 |
| 2016-09-29 | 1800.83 |
| 2016-09-30 | 1814.43 |
#2016-10-03|1823.23
#2016-10-04|1817.62
#2016-10-05|1816.91
#2016-10-06|1813.49
#2016-10-07|1801.90
#2016-10-10|1816.16
#2016-10-11|1799.12
#2016-10-12|1802.85
#2016-10-13|1808.35
#2016-10-14|1800.15
#2016-10-17|1785.98
#2016-10-18|1791.08
#2016-10-19|1811.13
#2016-10-20|1812.05
#2016-10-21|1818.38
#2016-10-24|1824.87
#2016-10-25|1814.28
#2016-10-26|1797.55
#2016-10-27|1793.70
#2016-10-28|1808.40
#2016-10-31|1817.20
#2016-11-01|1808.83
#2016-11-02|1802.55
#2016-11-03|1792.94
#2016-11-04|1804.35
#2016-11-07|1847.80
#2016-11-08|1880.80
#2016-11-09|1885.11
#2016-11-10|1879.14
#2016-11-11|1880.76
#2016-11-14|1902.21
#2016-11-15|1921.16
#2016-11-16|1925.29
#2016-11-17|1945.24
#2016-11-18|1953.77
#2016-11-21|1962.15
#2016-11-22|1977.13
#2016-11-23|1982.05
#2016-11-24| .
#2016-11-25|1987.92
#2016-11-28|1981.67
#2016-11-29|1986.63
#2016-11-30|1970.98
#2016-12-01|1960.44
#2016-12-02|1954.87
#2016-12-05|1969.96
#2016-12-06|1986.45
#2016-12-07|2021.97
#2016-12-08|2008.86
#2016-12-09|2025.36
#2016-12-12|2006.43
#2016-12-13|2017.67
#2016-12-14|2011.72
#2016-12-15|2007.49
#2016-12-16|2004.73
#2016-12-19|2001.16
#2016-12-20|2015.06
#2016-12-21|2015.36
#2016-12-22|1997.51
#2016-12-23|1997.36
#2016-12-26| .
#2016-12-27|1998.00
#2016-12-28|1980.64
#2016-12-29|1978.87
#2016-12-30|1964.48
#2017-01-02| .
#2017-01-03|1962.00
#2017-01-04|1981.59
#2017-01-05|1982.82
#2017-01-06|1994.89
#2017-01-09|2003.56
#2017-01-10|2019.96
#2017-01-11|2025.91
#2017-01-12|2020.48
#2017-01-13|2019.54
#2017-01-16| .
#2017-01-17|2017.02
#2017-01-18|2024.70
#2017-01-19|2015.86
#2017-01-20|2023.73
#2017-01-23|2013.20
#2017-01-24|2027.19
#2017-01-25|2045.36
#2017-01-26|2062.21
#2017-01-27|2049.00
#2017-01-30|2029.32
#2017-01-31|2011.54
#2017-02-01|2003.48
#2017-02-02|2008.91
#2017-02-03|2023.87
#2017-02-06|2034.19
#2017-02-07|2031.12
#2017-02-08|2032.30
#2017-02-09|2052.66
#2017-02-10|2064.56
#2017-02-13|2073.87
#2017-02-14|2071.79
#2017-02-15|2094.48
#2017-02-16|2082.70
#2017-02-17|2087.27
#2017-02-20| .
#2017-02-21|2090.84
#2017-02-22|2089.55
#2017-02-23|2081.08
#2017-02-24|2085.03
#2017-02-27|2080.55
#2017-02-28|2094.45
#2017-03-01|2119.92
#2017-03-02|2100.86
#2017-03-03|2105.00
#2017-03-06|2089.92
#2017-03-07|2078.36
#2017-03-08|2079.94
#2017-03-09|2073.33
#2017-03-10|2077.67
#2017-03-13|2075.45
#2017-03-14|2061.73
#2017-03-15|2076.56
#2017-03-16|2081.96
#2017-03-17|2088.66
#2017-03-20|2089.66
#2017-03-21|2068.30
#2017-03-22|2083.94
#2017-03-23|2086.17
#2017-03-24|2094.65
#2017-03-27|2106.33
#2017-03-28|2125.45
#2017-03-29|2118.60
#2017-03-30|2128.27
#2017-03-31|2123.93
#2017-04-03|2123.03
#2017-04-04|2109.92
#2017-04-05|2111.63
#2017-04-06|2120.67
#2017-04-07|2117.24
#2017-04-10|2118.97
#2017-04-11|2125.33
#2017-04-12|2120.90
#2017-04-13|2106.83
#2017-04-14| .
#2017-04-17|2128.26
#2017-04-18|2128.23
#2017-04-19|2139.95
#2017-04-20|2161.84
#2017-04-21|2159.64
#2017-04-24|2188.37
#2017-04-25|2219.62
#2017-04-26|2231.10
#2017-04-27|2227.74
#2017-04-28|2216.77
#2017-05-01|2232.71
#2017-05-02|2259.63
#2017-05-03|2267.12
#2017-05-04|2275.95
#2017-05-05|2279.44
#2017-05-08|2271.06
#2017-05-09|2299.02
#2017-05-10|2283.73
#2017-05-11|2271.64
#2017-05-12|2268.93
#2017-05-15|2283.49
#2017-05-16|2291.91
#2017-05-17|2250.68
#2017-05-18|2259.70
#2017-05-19|2285.70
#2017-05-22|2304.06
#2017-05-23|2305.25
#2017-05-24|2321.57
#2017-05-25|2347.63
#2017-05-26|2354.43
#2017-05-29| .
#2017-05-30|2344.55
#2017-05-31|2360.25
#2017-06-01|2392.69
#2017-06-02|2411.79
#2017-06-05|2403.71
#2017-06-06|2390.92
#2017-06-07|2397.82
#2017-06-08|2389.91
#2017-06-09|2363.12
#2017-06-12|2337.42
#2017-06-13|2354.37
#2017-06-14|2355.30
#2017-06-15|2352.91
#2017-06-16|2355.63
#2017-06-19|2389.94
#2017-06-20|2369.18
#2017-06-21|2379.72
#2017-06-22|2381.45
#2017-06-23|2388.94
#2017-06-26|2382.63
#2017-06-27|2358.12
#2017-06-28|2378.81
#2017-06-29|2354.53
#2017-06-30|2354.45
#2017-07-03|2343.18
#2017-07-04| .
#2017-07-05|2358.96
#2017-07-06|2342.46
#2017-07-07|2379.81
#2017-07-10|2373.52
#2017-07-11|2366.02
#2017-07-12|2392.38
#2017-07-13|2381.56
#2017-07-14|2383.86
#2017-07-17|2382.15
#2017-07-18|2381.43
#2017-07-19|2378.21
#2017-07-20|2377.20
#2017-07-21|2371.89
#2017-07-24|2363.43
#2017-07-25|2389.11
#2017-07-26|2376.96
#2017-07-27|2374.09
#2017-07-28|2338.50
#2017-07-31|2332.17
#2017-08-01|2339.13
#2017-08-02|2346.25
#2017-08-03|2344.79
#2017-08-04|2347.55
#2017-08-07|2352.13
#2017-08-08|2339.45
#2017-08-09|2305.86
#2017-08-10|2279.68
#2017-08-11|2286.19
#2017-08-14|2301.62
#2017-08-15|2308.10
#2017-08-16|2314.79
#2017-08-17|2267.84
#2017-08-18|2262.84
#2017-08-21|2274.74
#2017-08-22|2295.15
#2017-08-23|2274.21
#2017-08-24|2266.83
#2017-08-25|2279.86
#2017-08-28|2278.26
#2017-08-29|2275.87
#2017-08-30|2288.33
#2017-08-31|2313.25
#2017-09-01|2317.71
#2017-09-04| .
#2017-09-05|2294.16
#2017-09-06|2291.98
#2017-09-07|2288.40
#2017-09-08|2286.19
#2017-09-11|2324.82
#2017-09-12|2310.73
#2017-09-13|2324.25
#2017-09-14|2315.95
#2017-09-15|2302.68
#2017-09-18|2300.27
#2017-09-19|2307.04
#2017-09-20|2321.56
#2017-09-21|2321.09
#2017-09-22|2322.91
#2017-09-25|2299.76
#2017-09-26|2301.73
#2017-09-27|2298.57
#2017-09-28|2312.07
#2017-09-29|2312.03
#2017-10-02|2318.26
#2017-10-03|2337.60
#2017-10-04|2347.11
#2017-10-05|2368.35
#2017-10-06|2379.44
#2017-10-09|2383.51
#2017-10-10|2396.10
#2017-10-11|2409.52
#2017-10-12|2409.49
#2017-10-13|2424.20
#2017-10-16|2418.30
#2017-10-17|2415.49
#2017-10-18|2419.92
#2017-10-19|2402.86
#2017-10-20|2405.52
#2017-10-23|2387.05
#2017-10-24|2395.49
#2017-10-25|2379.13
#2017-10-26|2385.50
#2017-10-27|2365.89
#2017-10-30|2359.76
#2017-10-31|2373.18
#2017-11-01|2370.94
#2017-11-02|2383.22
#2017-11-03|2399.08
#2017-11-06|2414.41
#2017-11-07|2373.38
#2017-11-08|2380.37
#2017-11-09|2363.78
#2017-11-10|2355.99
#2017-11-13|2365.97
#2017-11-14|2372.99
#2017-11-15|2370.40
#2017-11-16|2388.83
#2017-11-17|2386.66
#2017-11-20|2390.56
#2017-11-21|2414.82
#2017-11-22|2412.01
#2017-11-23| .
#2017-11-24|2410.01
#2017-11-27|2402.65
#2017-11-28|2422.87
#2017-11-29|2428.58
#2017-11-30|2452.46
#2017-12-01|2447.59
#2017-12-04|2457.90
#2017-12-05|2459.49
#2017-12-06|2453.10
#2017-12-07|2463.79
#2017-12-08|2469.69
#2017-12-11|2475.11
#2017-12-12|2463.94
#2017-12-13|2470.00
#2017-12-14|2475.84
#2017-12-15|2485.82
#2017-12-18|2503.12
#2017-12-19|2504.10
#2017-12-20|2496.58
#2017-12-21|2495.82
#2017-12-22|2489.20
#2017-12-25| .
#2017-12-26|2481.91
#2017-12-27|2496.54
#2017-12-28|2502.38
#2017-12-29|2482.95
#2018-01-01| .
#2018-01-02|2502.52
#2018-01-03|2514.86
#2018-01-04|2516.99
#2018-01-05|2521.64
#2018-01-08|2520.52
#2018-01-09|2526.65
#2018-01-10|2544.49
#2018-01-11|2580.46
#2018-01-12|2610.05
#2018-01-15| .
#2018-01-16|2608.87
#2018-01-17|2631.80
#2018-01-18|2623.16
#2018-01-19|2637.81
#2018-01-22|2655.83
#2018-01-23|2671.93
#2018-01-24|2642.67
#2018-01-25|2620.65
#2018-01-26|2621.60
#2018-01-29|2611.10
#2018-01-30|2588.21
#2018-01-31|2581.91
#2018-02-01|2578.43
#2018-02-02|2520.47
#2018-02-05|2447.69
#2018-02-06|2482.96
#2018-02-07|2491.08
#2018-02-08|2394.83
#2018-02-09|2393.95
#2018-02-12|2430.78
#2018-02-13|2438.94
#2018-02-14|2455.09
#2018-02-15|2473.47
#2018-02-16|2460.21
#2018-02-19| .
#2018-02-20|2458.42
#2018-02-21|2467.46
#2018-02-22|2459.12
#2018-02-23|2495.24
#2018-02-26|2510.94
#2018-02-27|2474.77
#2018-02-28|2494.99
#2018-03-01|2460.45
#2018-03-02|2444.62
#2018-03-05|2458.36
#2018-03-06|2475.36
#2018-03-07|2486.30
#2018-03-08|2520.51
#2018-03-09|2565.61
#2018-03-12|2575.98
#2018-03-13|2562.59
#2018-03-14|2558.03
#2018-03-15|2572.28
#2018-03-16|2575.56
#2018-03-19|2547.65
#2018-03-20|2557.66
#2018-03-21|2537.37
#2018-03-22|2492.51
#2018-03-23|2448.46
#2018-03-26|2504.82
#2018-03-27|2480.80
#2018-03-28|2471.32
#2018-03-29|2492.63
#2018-03-30| .
#2018-04-02|2438.51
#2018-04-03|2478.35
#2018-04-04|2499.34
#2018-04-05|2520.81
#2018-04-06|2464.91
#2018-04-09|2468.60
#2018-04-10|2476.78
#2018-04-11|2473.66
#2018-04-12|2490.29
#2018-04-13|2479.14
#2018-04-16|2500.63
#2018-04-17|2527.51
#2018-04-18|2546.96
#2018-04-19|2526.18
#2018-04-20|2516.83
#2018-04-23|2518.39
#2018-04-24|2484.76
#2018-04-25|2478.20
#2018-04-26|2484.14
#2018-04-27|2484.63
#2018-04-30|2504.04
#2018-05-01|2506.63
#2018-05-02|2455.41
#2018-05-03|2451.11
#2018-05-04|2491.54
#2018-05-07|2488.19
#2018-05-08|2490.39
#2018-05-09|2493.29
#2018-05-10|2492.81
#2018-05-11|2489.04
#2018-05-14|2481.13
#2018-05-15|2472.96
#2018-05-16|2493.14
#2018-05-17|2482.13
#2018-05-18|2475.56
#2018-05-21|2490.64
#2018-05-22|2473.38
#2018-05-23|2481.27
#2018-05-24|2492.64
#2018-05-25|2512.13
#2018-05-28| .
#2018-05-29|2469.93
#2018-05-30|2488.53
#2018-05-31|2474.54
#2018-06-01|2488.95
#2018-06-04|2494.16
#2018-06-05|2469.54
#2018-06-06|2503.73
#2018-06-07|2511.02
#2018-06-08|2505.08
#2018-06-11|2508.52
#2018-06-12|2515.69
#2018-06-13|2506.68
#2018-06-14|2526.20
#2018-06-15|2530.87
#2018-06-18|2533.09
#2018-06-19|2505.55
#2018-06-20|2471.26
#2018-06-21|2442.70
#2018-06-22|2451.28
#2018-06-25|2380.04
#2018-06-26|2386.46
#2018-06-27|2339.84
#2018-06-28|2328.20
#2018-06-29|2337.84
#2018-07-02|2331.28
#2018-07-03|2320.06
#2018-07-04| .
#2018-07-05|2332.52
#2018-07-06|2356.33
#2018-07-09|2380.11
#2018-07-10|2387.13
#2018-07-11|2359.18
#2018-07-12|2375.36
#2018-07-13|2379.00
#2018-07-16|2374.89
#2018-07-17|2386.89
#2018-07-18|2404.20
#2018-07-19|2396.30
#2018-07-20|2385.81
#2018-07-23|2387.24
#2018-07-24|2377.38
#2018-07-25|2397.50
#2018-07-26|2404.62
#2018-07-27|2418.76
#2018-07-30|2397.90
#2018-07-31|2412.45
#2018-08-01|2382.59
#2018-08-02|2381.75
#2018-08-03|2387.65
#2018-08-06|2400.59
#2018-08-07|2395.12
#2018-08-08|2392.75
#2018-08-09|2382.63
#2018-08-10|2362.34
#2018-08-13|2349.18
#2018-08-14|2367.35
#2018-08-15|2363.30
#2018-08-16|2372.22
#2018-08-17|2382.28
#2018-08-20|2405.82
#2018-08-21|2418.12
#2018-08-22|2404.60
#2018-08-23|2390.45
#2018-08-24|2400.12
#2018-08-27|2423.31
#2018-08-28|2434.38
#2018-08-29|2454.72
#2018-08-30|2442.86
#2018-08-31|2449.13
#2018-09-03| .
#2018-09-04|2437.28
#2018-09-05|2419.64
#2018-09-06|2417.46
#2018-09-07|2428.87
#2018-09-10|2436.16
#2018-09-11|2431.55
#2018-09-12|2430.01
#2018-09-13|2435.47
#2018-09-14|2445.56
#2018-09-17|2430.75
#2018-09-18|2442.53
#2018-09-19|2462.88
#2018-09-20|2483.78
#2018-09-21|2512.48
#2018-09-24|2482.02
#2018-09-25|2487.48
#2018-09-26|2493.83
#2018-09-27|2496.44
#2018-09-28|2493.70
#2018-10-01|2465.47
#2018-10-02|2439.20
#2018-10-03|2439.26
#2018-10-04|2421.10
#2018-10-05|2400.64
#2018-10-08|2403.88
#2018-10-09|2401.21
#2018-10-10|2335.81
#2018-10-11|2304.95
#2018-10-12|2335.26
#2018-10-15|2332.67
#2018-10-16|2373.53
#2018-10-17|2399.13
#2018-10-18|2363.10
#2018-10-19|2351.16
#2018-10-22|2351.92
#2018-10-23|2372.37
#2018-10-24|2303.77
#2018-10-25|2336.86
#2018-10-26|2310.66
#2018-10-29|2304.13
#2018-10-30|2353.96
#2018-10-31|2378.71
#2018-11-01|2415.83
#2018-11-02|2443.79
#2018-11-05|2449.70
#2018-11-06|2472.67
#2018-11-07|2523.65
#2018-11-08|2513.11
#2018-11-09|2499.41
#2018-11-12|2473.38
#2018-11-13|2480.85
#2018-11-14|2477.84
#2018-11-15|2490.08
#2018-11-16|2496.15
#2018-11-19|2458.59
#2018-11-20|2432.12
#2018-11-21|2445.70
#2018-11-22| .
#2018-11-23|2448.18
#2018-11-26|2477.78
#2018-11-27|2493.13
#2018-11-28|2537.94
#2018-11-29|2531.28
#2018-11-30|2537.25
#2018-12-03|2556.48
#2018-12-04|2488.27
#2018-12-05| .
#2018-12-06|2506.71
#2018-12-07|2437.61
#2018-12-10|2442.17
#2018-12-11|2439.68
#2018-12-12|2457.21
#2018-12-13|2453.05
#2018-12-14|2422.62
#2018-12-17|2378.07
#2018-12-18|2390.86
#2018-12-19|2352.12
#2018-12-20|2282.05
#2018-12-21|2238.71
#2018-12-24|2197.03
#2018-12-25| .
#2018-12-26|2288.69
#2018-12-27|2302.84
#2018-12-28|2305.83
#2018-12-31|2327.87
#2019-01-01| .
#2019-01-02|2332.76
#2019-01-03|2253.02
#2019-01-04|2334.89
#2019-01-07|2354.53
#2019-01-08|2362.72
#2019-01-09|2365.51
#2019-01-10|2376.79
#2019-01-11|2374.35
#2019-01-14|2359.17
#2019-01-15|2377.50
#2019-01-16|2372.00
#2019-01-17|2398.35
#2019-01-18|2424.99
#2019-01-21| .
#2019-01-22|2405.29
#2019-01-23|2421.17
#2019-01-24|2440.83
#2019-01-25|2456.19
#2019-01-28|2461.30
#2019-01-29|2459.98
#2019-01-30|2496.91
#2019-01-31|2488.10
#2019-02-01|2493.85
#2019-02-04|2506.00
#2019-02-05|2528.93
#2019-02-06|2531.12
#2019-02-07|2516.50
#2019-02-08|2512.94
#2019-02-11|2517.79
#2019-02-12|2516.18
#2019-02-13|2542.90
#2019-02-14|2540.60
#2019-02-15|2567.08
#2019-02-18| .
#2019-02-19|2573.75
#2019-02-20|2580.86
#2019-02-21|2586.83
#2019-02-22|2596.17
#2019-02-25|2582.67
#2019-02-26|2590.29
#2019-02-27|2573.45
#2019-02-28|2542.77
#2019-03-01|2545.86
#2019-03-04|2520.59
#2019-03-05|2540.14
#2019-03-06|2538.10
#2019-03-07|2508.00
#2019-03-08|2492.66
#2019-03-11|2505.66
#2019-03-12|2507.37
#2019-03-13|2519.63
#2019-03-14|2525.19
#2019-03-15|2544.25
#2019-03-18|2548.24
#2019-03-19|2551.10
#2019-03-20|2544.00
#2019-03-21|2572.81
#2019-03-22|2544.85
#2019-03-25|2541.71
#2019-03-26|2544.88
#2019-03-27|2538.72
#2019-03-28|2557.34
#2019-03-29|2580.56
#2019-04-01|2598.21
#2019-04-02|2616.99
#2019-04-03|2635.63
#2019-04-04|2643.73
#2019-04-05|2655.59
#2019-04-08|2656.83
#2019-04-09|2640.34
#2019-04-10|2652.78
#2019-04-11|2665.00
#2019-04-12|2691.29
#2019-04-15|2684.54
#2019-04-16|2693.54
#2019-04-17|2689.86
#2019-04-18|2702.41
#2019-04-19| .
#2019-04-22|2688.58
#2019-04-23|2713.45
#2019-04-24|2719.78
#2019-04-25|2718.22
#2019-04-26|2728.67
#2019-04-29|2730.42
#2019-04-30|2730.98
#2019-05-01|2723.23
#2019-05-02|2716.10
#2019-05-03|2749.26
#2019-05-06|2735.54
#2019-05-07|2703.87
#2019-05-08|2700.77
#2019-05-09|2694.84
#2019-05-10|2715.88
#2019-05-13|2649.31
#2019-05-14|2671.72
#2019-05-15|2683.33
#2019-05-16|2701.77
#2019-05-17|2679.87
#2019-05-20|2648.07
#2019-05-21|2671.69
#2019-05-22|2653.49
#2019-05-23|2618.25
#2019-05-24|2610.38
#2019-05-27| .
#2019-05-28|2591.93
#2019-05-29|2581.43
#2019-05-30|2595.91
#2019-05-31|2576.57
#2019-06-03|2571.62
#2019-06-04|2642.78
#2019-06-05|2655.53
#2019-06-06|2674.44
#2019-06-07|2710.44
#2019-06-10|2706.11
#2019-06-11|2723.40
#2019-06-12|2730.74
#2019-06-13|2744.25
#2019-06-14|2746.90
#2019-06-17|2728.38
#2019-06-18|2753.18
#2019-06-19|2771.15
#2019-06-20|2774.58
#2019-06-21|2758.71
#2019-06-24|2753.83
#2019-06-25|2744.39
#2019-06-26|2739.95
#2019-06-27|2765.19
#2019-06-28|2787.35
#2019-07-01|2799.18
#2019-07-02|2820.38
#2019-07-03|2848.19
#2019-07-04| .
#2019-07-05|2843.43
#2019-07-08|2830.68
#2019-07-09|2825.36
#2019-07-10|2832.45
#2019-07-11|2841.99
#2019-07-12|2859.31
#2019-07-15|2871.92
#2019-07-16|2879.37
#2019-07-17|2858.37
#2019-07-18|2876.43
#2019-07-19|2846.64
#2019-07-22|2852.41
#2019-07-23|2873.63
#2019-07-24|2887.68
#2019-07-25|2883.86
#2019-07-26|2936.90
#2019-07-29|2924.26
#2019-07-30|2900.33
#2019-07-31|2864.74
#2019-08-01|2852.22
#2019-08-02|2841.33
#2019-08-05|2765.46
#2019-08-06|2793.30
#2019-08-07|2811.63
#2019-08-08|2865.35
#2019-08-09|2867.97
#2019-08-12|2824.05
#2019-08-13|2856.87
#2019-08-14|2787.24
#2019-08-15|2795.81
#2019-08-16|2825.45
#2019-08-19|2851.97
#2019-08-20|2842.15
#2019-08-21|2857.80
#2019-08-22|2850.42
#2019-08-23|2783.56
#2019-08-26|2811.89
#2019-08-27|2802.23
#2019-08-28|2826.37
#2019-08-29|2854.60
#2019-08-30|2847.30
#2019-09-02| .
#2019-09-03|2822.53
#2019-09-04|2844.02
#2019-09-05|2874.07
#2019-09-06|2875.77
#2019-09-09|2874.64
#2019-09-10|2844.71
#2019-09-11|2863.49
#2019-09-12|2879.58
#2019-09-13|2872.28
#2019-09-16|2843.38
#2019-09-17|2868.04
#2019-09-18|2867.48
#2019-09-19|2859.61
#2019-09-20|2831.48
#2019-09-23|2832.43
#2019-09-24|2812.27
#2019-09-25|2825.20
#2019-09-26|2806.01
#2019-09-27|2789.56
#2019-09-30|2810.62
#2019-10-01|2770.31
#2019-10-02|2718.22
#2019-10-03|2734.73
#2019-10-04|2760.47
#2019-10-07|2744.62
#2019-10-08|2719.31
#2019-10-09|2745.09
#2019-10-10|2751.53
#2019-10-11|2769.12
#2019-10-14|2761.49
#2019-10-15|2769.57
#2019-10-16|2773.11
#2019-10-17|2768.45
#2019-10-18|2774.64
#2019-10-21|2788.22
#2019-10-22|2732.48
#2019-10-23|2737.16
#2019-10-24|2744.00
#2019-10-25|2756.49
#2019-10-28|2757.45
#2019-10-29|2756.15
#2019-10-30|2762.35
#2019-10-31|2754.95
#2019-11-01|2740.64
#2019-11-04|2725.89
#2019-11-05|2749.98
#2019-11-06|2754.75
#2019-11-07|2708.10
#2019-11-08|2716.53
#2019-11-11|2714.66
#2019-11-12|2712.08
#2019-11-13|2713.32
#2019-11-14|2716.83
#2019-11-15|2720.49
#2019-11-18|2723.75
#2019-11-19|2723.22
#2019-11-20|2709.50
#2019-11-21|2697.73
#2019-11-22|2720.15
#2019-11-25|2742.89
#2019-11-26|2766.12
#2019-11-27|2790.42
#2019-11-28|2790.42
#2019-11-29|2779.97
#2019-12-02|2765.71
#2019-12-03|2741.84
#2019-12-04|2762.49
#2019-12-05|2760.43
#2019-12-06|2789.31
#2019-12-09|2778.47
#2019-12-10|2774.80
#2019-12-11|2787.99
#2019-12-12|2827.09
#2019-12-13|2835.44
#2019-12-16|2853.78
#2019-12-17|2850.93
#2019-12-18|2846.09
#2019-12-19|2864.48
#2019-12-20|2882.34
#2019-12-23|2884.15
#2019-12-24|2888.09
#2019-12-25| .
#2019-12-26|2901.19
#2019-12-27|2899.90
#2019-12-30|2880.88
#2019-12-31|2884.73
#2020-01-01| .
#2020-01-02|2925.18
#2020-01-03|2900.59
#2020-01-06|2891.22
#2020-01-07|2888.78
#2020-01-08|2914.71
#2020-01-09|2939.98
#2020-01-10|2928.37
#2020-01-13|2935.34
#2020-01-14|2948.45
#2020-01-15|2961.94
#2020-01-16|2986.57
#2020-01-17|3008.05
#2020-01-20| .
#2020-01-21|2942.74
#2020-01-22|2940.60
#2020-01-23|2959.08
#2020-01-24|2909.78
#2020-01-27|2831.10
#2020-01-28|2861.02
#2020-01-29|2863.95
#2020-01-30|2862.34
#2020-01-31|2817.55
#2020-02-03|2833.20
#2020-02-04|2882.37
#2020-02-05|2900.96
#2020-02-06|2888.62
#2020-02-07|2851.52
#2020-02-10|2867.05
#2020-02-11|2899.08
#2020-02-12|2945.69
#2020-02-13|2932.66
#2020-02-14|2930.90
#2020-02-17| .
#2020-02-18|2920.94
#2020-02-19|2933.80
#2020-02-20|2917.20
#2020-02-21|2881.40
#2020-02-24|2760.90
#2020-02-25|2661.76
#2020-02-26|2599.26
#2020-02-27|2509.63
#2020-02-28|2495.25
#2020-03-02|2548.97
#2020-03-03|2471.91
#2020-03-04|2545.49
#2020-03-05|2401.15
#2020-03-06|2384.93
#2020-03-09|2216.81
#2020-03-10|2344.58
#2020-03-11|2162.20
#2020-03-12|1922.89
#2020-03-13|2067.28
#2020-03-16|1784.77
#2020-03-17|1751.07
#2020-03-18|1568.53
#2020-03-19|1646.67
#2020-03-20|1648.97
#2020-03-23|1612.43
#2020-03-24|1857.73
#2020-03-25|1940.57
#2020-03-26|1994.21
#2020-03-27|1871.84
#2020-03-30|1886.58
#2020-03-31|1872.84
#2020-04-01|1749.37
#2020-04-02|1741.79
#2020-04-03|1699.42
#2020-04-06|1868.77
#2020-04-07|1903.49
#2020-04-08|1975.53
#2020-04-09|2040.36
#2020-04-10|2040.36
#2020-04-13|1981.56
#2020-04-14|2049.06
#2020-04-15|1998.81
#2020-04-16|1991.53
#2020-04-17|2082.17
#2020-04-20|2017.40
#2020-04-21|1961.93
#2020-04-22|2036.55
#2020-04-23|2027.27
#2020-04-24|2033.58
#2020-04-27|2089.81
#2020-04-28|2122.45
#2020-04-29|2184.58
#2020-04-30|2146.82
#2020-05-01|2060.34
#2020-05-04|2030.89
#2020-05-05|2011.62
#2020-05-06|1987.27
#2020-05-07|2052.41
#2020-05-08|2094.12
#2020-05-11|2053.62
#2020-05-12|1998.83
#2020-05-13|1942.56
#2020-05-14|1981.02
#2020-05-15|1986.65
#2020-05-18|2123.51
#2020-05-19|2115.82
#2020-05-20|2174.11
#2020-05-21|2174.78
#2020-05-22|2171.97
#2020-05-25|2171.97
#2020-05-26|2244.29
#2020-05-27|2273.01
#2020-05-28|2237.57
#2020-05-29|2218.22
#2020-06-01|2265.38
#2020-06-02|2267.84
#2020-06-03|2357.06
#2020-06-04|2389.30
#2020-06-05|2468.63
#2020-06-08|2549.07
#2020-06-09|2467.55
#2020-06-10|2383.66
#2020-06-11|2205.28
#2020-06-12|2280.33
#2020-06-15|2291.75
#2020-06-16|2316.84
#2020-06-17|2287.85
#2020-06-18|2279.09
#2020-06-19|2232.31
#2020-06-22|2235.32
#2020-06-23|2248.75
#2020-06-24|2169.71
#2020-06-25|2171.34
#2020-06-26|2107.25
#2020-06-29|2181.21
#2020-06-30|2183.17
#2020-07-01|2201.06
#2020-07-02|2199.48
#2020-07-03| .
#2020-07-06|2249.89
#2020-07-07|2196.37
#2020-07-08|2205.82
#2020-07-09|2174.23
#2020-07-10|2212.90
#2020-07-13|2193.73
#2020-07-14|2213.96
#2020-07-15|2324.38
#2020-07-16|2282.08
#2020-07-17|2272.83
#2020-07-20|2257.28
#2020-07-21|2273.30
#2020-07-22|2302.48
#2020-07-23|2266.84
#2020-07-24|2266.55
#2020-07-27|2269.34
#2020-07-28|2243.51
#2020-07-29|2272.95
#2020-07-30|2252.03
#2020-07-31|2230.26
#2020-08-03|2222.38
#2020-08-04|2257.19
#2020-08-05|2278.59
#2020-08-06|2318.45
#2020-08-07|2330.09
#2020-08-10|2380.97
#2020-08-11|2410.80
#2020-08-12|2407.33
#2020-08-13|2406.36
#2020-08-14|2404.32
#2020-08-17|2400.10
#2020-08-18|2407.85
#2020-08-19|2392.94
#2020-08-20|2396.88
#2020-08-21|2412.75
#2020-08-24|2468.94
#2020-08-25|2497.35
#2020-08-26|2490.36
#2020-08-27|2523.72
#2020-08-28|2586.04
#2020-08-31|2548.54
#2020-09-01|2565.77
#2020-09-02|2611.73
#2020-09-03|2580.52
#2020-09-04|2577.45
#2020-09-07| .
#2020-09-08|2570.36
#2020-09-09|2564.15
#2020-09-10|2550.22
#2020-09-11|2538.67
#2020-09-14|2578.78
#2020-09-15|2589.36
#2020-09-16|2616.58
#2020-09-17|2573.36
#2020-09-18|2520.71
#2020-09-21|2447.28
#2020-09-22|2464.07
#2020-09-23|2436.29
#2020-09-24|2437.58
#2020-09-25|2467.18
#2020-09-28|2513.90
#2020-09-29|2481.79
#2020-09-30|2494.48
#2020-10-01|2512.80
#2020-10-02|2530.94
#2020-10-05|2554.64
#2020-10-06|2532.89
#2020-10-07|2576.69
#2020-10-08|2588.89
#2020-10-09|2591.09
#2020-10-12|2606.68
#2020-10-13|2592.17
#2020-10-14|2576.91
#2020-10-15|2581.42
#2020-10-16|2573.91
#2020-10-19|2542.59
#2020-10-20|2568.17
#2020-10-21|2574.50
#2020-10-22|2627.49
#2020-10-23|2653.64
#2020-10-26|2583.80
#2020-10-27|2554.93
#2020-10-28|2456.82
#2020-10-29|2484.50
#2020-10-30|2459.95
#2020-11-02|2447.29
#2020-11-03|2506.20
#2020-11-04|2533.98
#2020-11-05|2582.25
#2020-11-06|2585.90
#2020-11-09|2729.71
#2020-11-10|2701.57
#2020-11-11|2716.02
#2020-11-12|2662.26
#2020-11-13|2721.18
#2020-11-16|2776.20
#2020-11-17|2765.13
#2020-11-18|2752.89
#2020-11-19|2751.39
#2020-11-20|2725.86
#2020-11-23|2758.21
#2020-11-24|2822.01
#2020-11-25|2805.67
#2020-11-26|2805.67
#2020-11-27|2801.61
#2020-11-30|2780.18
#2020-12-01|2795.98
#2020-12-02|2784.46
#2020-12-03|2814.02
#2020-12-04|2840.70
#2020-12-07|2824.53
#2020-12-08|2810.02
#2020-12-09|2796.28
#2020-12-10|2828.80
#2020-12-11|2793.83
#2020-12-14|2797.45
#2020-12-15|2843.34
#2020-12-16|2835.66
#2020-12-17|2846.39
#2020-12-18|2845.69
#2020-12-21|2817.48
#2020-12-22|2803.25
#2020-12-23|2825.96
#2020-12-24|2818.41
#2020-12-25|2818.41
#2020-12-28|2857.63
#2020-12-29|2865.11
#2020-12-30|2872.63
#2020-12-31|2898.29
#2021-01-01|2898.29
#2021-01-04|2808.50
#2021-01-05|2833.74
#2021-01-06|2860.15
#2021-01-07|2863.61
#2021-01-08|2905.27
#2021-01-11|2876.44
#2021-01-12|2852.68
#2021-01-13|2846.27
#2021-01-14|2837.91
#2021-01-15|2810.31
#2021-01-18|2810.31
#2021-01-19|2823.42
#2021-01-20|2874.07
#2021-01-21|2858.81
#2021-01-22|2828.63
#2021-01-25|2798.55
#2021-01-26|2809.82
#2021-01-27|2687.36
#2021-01-28|2735.75
#2021-01-29|2693.53
#2021-02-01|2724.98
#2021-02-02|2792.21
#2021-02-03|2782.50
#2021-02-04|2828.98
#2021-02-05|2875.42
#2021-02-08|2880.80
#2021-02-09|2888.51
#2021-02-10|2894.50
#2021-02-11|2898.01
#2021-02-12|2900.04
#2021-02-15|2900.04
#2021-02-16|2920.41
#2021-02-17|2910.84
#2021-02-18|2930.67
#2021-02-19|2935.57
#2021-02-22|2956.68
#2021-02-23|2974.28
#2021-02-24|3048.04
#2021-02-25|2966.04
#2021-02-26|2989.49
#2021-03-01|2997.10
#2021-03-02|2996.16
#2021-03-03|2963.33
#2021-03-04|2913.73
#2021-03-05|2946.03
#2021-03-08|2988.19
#2021-03-09|2994.95
#2021-03-10|3022.06
#2021-03-11|3023.30
#2021-03-12|3050.26
#2021-03-15|3121.49
#2021-03-16|3107.15
#2021-03-17|3151.59
#2021-03-18|3086.25
#2021-03-19|3057.79
#2021-03-22|3046.40
#2021-03-23|2994.60
#2021-03-24|2957.55
#2021-03-25|3009.83
#2021-03-26|3044.10
#2021-03-29|3026.55
#2021-03-30|3049.00
#2021-03-31|3039.75
#2021-04-01|3067.40
#2021-04-02|3067.40
#2021-04-05|3110.40
#2021-04-06|3158.66
#2021-04-07|3143.77
#2021-04-08|3151.55
#2021-04-09|3155.05
#2021-04-12|3136.11
#2021-04-13|3149.97
#2021-04-14|3148.43
#2021-04-15|3151.38
#2021-04-16|3167.92
#2021-04-19|3137.80
#2021-04-20|3079.71
#2021-04-21|3102.48
#2021-04-22|3087.54
#2021-04-23|3121.46
#2021-04-26|3122.82
#2021-04-27|3141.50
#2021-04-28|3124.82
#2021-04-29|3139.22
#2021-04-30|3133.34
#2021-05-03|3127.32
#2021-05-04|3082.36
#2021-05-05|3050.79
#2021-05-06|3022.28
#2021-05-07|3046.50
#2021-05-10|3020.98
#2021-05-11|2996.66
#2021-05-12|2902.55
#2021-05-13|2938.81
#2021-05-14|3008.78
#2021-05-17|2980.07
#2021-05-18|2982.80
#2021-05-19|2968.61
#2021-05-20|3000.17
#2021-05-21|2989.82
#2021-05-24|3032.69
#2021-05-25|3037.18
#2021-05-26|3068.13
#2021-05-27|3089.59
#2021-05-28|3085.95
#2021-05-31|3085.95
#2021-06-01|3078.93
#2021-06-02|3075.08
#2021-06-03|3023.13
#2021-06-04|3038.10
#2021-06-07|3040.76
#2021-06-08|3062.46
#2021-06-09|3042.83
#2021-06-10|3054.52
#2021-06-11|3074.89
#2021-06-14|3059.22
#2021-06-15|3041.05
#2021-06-16|3032.08
#2021-06-17|3017.88
#2021-06-18|2972.51
#2021-06-21|3019.29
#2021-06-22|3030.34
#2021-06-23|3026.24
#2021-06-24|3029.74
#2021-06-25|3043.94
#2021-06-28|2998.27
#2021-06-29|2982.82
#2021-06-30|2996.92
#2021-07-01|3023.08
#2021-07-02|3045.96
#2021-07-05|3045.96
#2021-07-06|3030.77
#2021-07-07|3019.32
#2021-07-08|2997.80
#2021-07-09|3039.99
#2021-07-12|3047.52
#2021-07-13|3024.95
#2021-07-14|3014.71
#2021-07-15|2998.11
#2021-07-16|2955.22
#2021-07-19|2890.62
#2021-07-20|2974.22
#2021-07-21|3057.32
#2021-07-22|3067.27
#2021-07-23|3101.74
#2021-07-26|3126.02
#2021-07-27|3134.57
#2021-07-28|3103.55
#2021-07-29|3118.62
#2021-07-30|3086.08
#2021-08-02|3064.96
#2021-08-03|3036.59
#2021-08-04|3000.55
#2021-08-05|3063.95
#2021-08-06|3047.83
#2021-08-09|3021.58
#2021-08-10|3025.08
#2021-08-11|3038.41
#2021-08-12|3030.99
#2021-08-13|3033.55
#2021-08-16|3019.73
#2021-08-17|2993.26
#2021-08-18|2971.11
#2021-08-19|2946.50
#2021-08-20|2963.21
#2021-08-23|3005.38
#2021-08-24|3057.82
#2021-08-25|3085.90
#2021-08-26|3051.90
#2021-08-27|3073.15
#2021-08-30|3045.51
#2021-08-31|3067.49
#2021-09-01|3066.25
#2021-09-02|3077.73
#2021-09-03|3059.37
#2021-09-06|3059.37
#2021-09-07|3057.98
#2021-09-08|3065.78
#2021-09-09|3094.80
#2021-09-10|3088.15
#2021-09-13|3102.86
#2021-09-14|3087.70
#2021-09-15|3079.29
#2021-09-16|3085.81
#2021-09-17|3072.10
#2021-09-20|3037.33
#2021-09-21|3035.67
#2021-09-22|3081.41
#2021-09-23|3138.39
#2021-09-24|3156.03
#2021-09-27|3163.58
#2021-09-28|3108.30
#2021-09-29|3086.43
#2021-09-30|3049.80
#2021-10-01|3133.51
#2021-10-04|3102.07
#2021-10-05|3104.95
#2021-10-06|3115.46
#2021-10-07|3136.72
#2021-10-08|3117.82
#2021-10-11|3100.76
#2021-10-12|3122.08
#2021-10-13|3098.36
#2021-10-14|3115.78
#2021-10-15|3108.47
#2021-10-18|3118.26
#2021-10-19|3096.87
#2021-10-20|3070.92
#2021-10-21|3092.73
#2021-10-22|3061.66
#2021-10-25|3065.25
#2021-10-26|3072.82
#2021-10-27|3077.67
#2021-10-28|3090.95
#2021-10-29|3056.02
#2021-11-01|3131.43
#2021-11-02|3107.42
#2021-11-03|3125.35
#2021-11-04|3127.04
#2021-11-05|3231.56
#2021-11-08|3214.09
#2021-11-09|3187.75
#2021-11-10|3146.17
#2021-11-11|3104.18
#2021-11-12|3117.53
#2021-11-15|3114.79
#2021-11-16|3103.28
#2021-11-17|3088.33
#2021-11-18|3080.14
#2021-11-19|3042.20
#2021-11-22|3024.18
#2021-11-23|3034.96
#2021-11-24|3042.09
#2021-11-25|3042.09
#2021-11-26|2915.27
#2021-11-29|2934.45
#2021-11-30|2870.13
#2021-12-01|2798.88
#2021-12-02|2906.75
#2021-12-03|2869.50
#2021-12-06|2980.81
#2021-12-07|3020.47
#2021-12-08|3059.61
#2021-12-09|3031.96
#2021-12-10|3035.36
#2021-12-13|2966.83
#2021-12-14|2946.27
#2021-12-15|2949.95
#2021-12-16|2925.95
#2021-12-17|2917.88
#2021-12-20|2907.63
#2021-12-21|3019.77
#2021-12-22|3053.19
#2021-12-23|3077.76
#2021-12-24|3077.76
#2021-12-27|3090.13
#2021-12-28|3085.79
#2021-12-29|3084.93
#2021-12-30|3087.50
#2021-12-31|3089.71
#2022-01-03|3109.97
#2022-01-04|3097.42
#2022-01-05|3023.83
#2022-01-06|3040.50
#2022-01-07|3039.66
#2022-01-10|2993.10
#2022-01-11|3014.87
#2022-01-12|2993.74
#2022-01-13|2981.12
#2022-01-14|2951.27
#2022-01-17|2951.27
#2022-01-18|2890.33
#2022-01-19|2863.58
#2022-01-20|2848.55
#2022-01-21|2823.00
#2022-01-24|2830.55
#2022-01-25|2806.27
#2022-01-26|2800.45
#2022-01-27|2755.54
#2022-01-28|2826.20
#2022-01-31|2898.41
#2022-02-01|2927.53
#2022-02-02|2907.60
#2022-02-03|2874.43
#2022-02-04|2885.29
#2022-02-07|2920.59
#2022-02-08|2972.79
#2022-02-09|3041.93
#2022-02-10|3020.77
#2022-02-11|2952.78
#2022-02-14|2949.89
#2022-02-15|3030.04
#2022-02-16|3052.66
#2022-02-17|2987.84
#2022-02-18|2962.48
#2022-02-21|2962.48
#2022-02-22|2918.25
#2022-02-23|2829.68
#2022-02-24|2830.80
#2022-02-25|2873.67
#2022-02-28|2822.84
#2022-03-01|2737.13
#2022-03-02|2794.91
#2022-03-03|2722.48
#2022-03-04|2649.64
#2022-03-07|2458.06
#2022-03-08|2500.67
#2022-03-09|2595.88
#2022-03-10|2611.68
#2022-03-11|2580.77
#2022-03-14|2537.79
#2022-03-15|2627.67
#2022-03-16|2747.84
#2022-03-17|2745.72
#2022-03-18|2790.07
#2022-03-21|2738.71
#2022-03-22|2773.45
#2022-03-23|2729.56
#2022-03-24|2797.91
#2022-03-25|2794.47
#2022-03-28|2816.45
#2022-03-29|2895.82
#2022-03-30|2876.91
#2022-03-31|2873.22
#2022-04-01|2883.00
#2022-04-04|2870.59
#2022-04-05|2827.57
#2022-04-06|2770.74
#2022-04-07|2770.11
#2022-04-08|2733.98
#2022-04-11|2723.58
#2022-04-12|2725.71
#2022-04-13|2821.31
#2022-04-14|2824.00
#2022-04-15|2824.00
#2022-04-18|2809.71
#2022-04-19|2875.26
#2022-04-20|2868.81
#2022-04-21|2826.22
#2022-04-22|2773.32
#2022-04-25|2801.95
#2022-04-26|2714.62
#2022-04-27|2740.83
#2022-04-28|2812.07
#2022-04-29|2729.11
#2022-05-02|2724.50
#2022-05-03|2666.53
#2022-05-04|2752.24
#2022-05-05|2675.27
#2022-05-06|2640.71
#2022-05-09|2503.93
#2022-05-10|2512.84
#2022-05-11|2482.99
#2022-05-12|2466.18
#2022-05-13|2544.88
#2022-05-16|2490.31
#2022-05-17|2531.81
#2022-05-18|2419.09
#2022-05-19|2442.12
#2022-05-20|2456.77
#2022-05-23|2474.57
#2022-05-24|2432.72
#2022-05-25|2482.16
#2022-05-26|2572.81
#2022-05-27|2633.81
#2022-05-30|2633.81
#2022-05-31|2637.16
#2022-06-01|2590.12
#2022-06-02|2657.29
#2022-06-03|2630.11
#2022-06-06|2644.92
#2022-06-07|2651.60
#2022-06-08|2621.09
#2022-06-09|2557.14
#2022-06-10|2446.36
#2022-06-13|2341.22
#2022-06-14|2327.62
#2022-06-15|2362.23
#2022-06-16|2253.04
#2022-06-17|2288.25
#2022-06-20|2288.25
#2022-06-21|2310.71
#2022-06-22|2300.62
#2022-06-23|2292.12
#2022-06-24|2390.68
#2022-06-27|2374.21
#2022-06-28|2329.21
#2022-06-29|2317.58
#2022-06-30|2291.89
#2022-07-01|2343.80
#2022-07-04|2343.80
#2022-07-05|2361.13
#2022-07-06|2329.48
#2022-07-07|2364.57
#2022-07-08|2352.05
#2022-07-11|2319.71
#2022-07-12|2330.17
#2022-07-13|2336.32
#2022-07-14|2314.64
#2022-07-15|2356.82
#2022-07-18|2375.55
#2022-07-19|2451.71
#2022-07-20|2474.40
#2022-07-21|2461.00
#2022-07-22|2441.68
#2022-07-25|2428.26
#2022-07-26|2415.18
#2022-07-27|2504.40
#2022-07-28|2536.09
#2022-07-29|2546.57
#2022-08-01|2544.54
#2022-08-02|2543.63
#2022-08-03|2580.44
#2022-08-04|2577.27
#2022-08-05|2556.13
#2022-08-08|2559.62
#2022-08-09|2555.45
#2022-08-10|2605.42
#2022-08-11|2613.04
#2022-08-12|2656.46
#2022-08-15|2675.85
#2022-08-16|2695.26
#2022-08-17|2667.90
#2022-08-18|2671.96
#2022-08-19|2620.73
#2022-08-22|2555.41
#2022-08-23|2555.90
#2022-08-24|2578.24
#2022-08-25|2615.31
#2022-08-26|2528.25
#2022-08-29|2520.27
#2022-08-30|2492.57
#2022-08-31|2490.79
#2022-09-01|2507.77
#2022-09-02|2488.39
#2022-09-05|2488.39
#2022-09-06|2489.60
#2022-09-07|2559.57
#2022-09-08|2588.87
#2022-09-09|2620.70
#2022-09-12|2645.25
#2022-09-13|2566.16
#2022-09-14|2627.30
#2022-09-15|2617.21
#2022-09-16|2565.54
#2022-09-19|2590.63
#2022-09-20|2570.90
#2022-09-21|2491.67
#2022-09-22|2399.14
#2022-09-23|2366.35
#2022-09-26|2359.11
#2022-09-27|2345.69
#2022-09-28|2397.04
#2022-09-29|2356.05
#2022-09-30|2315.60
#2022-10-03|2350.88
#2022-10-04|2430.63
#2022-10-05|2435.07
#2022-10-06|2404.73
#2022-10-07|2364.95
#2022-10-10|2363.24
#2022-10-11|2340.77
#2022-10-12|2371.16
#2022-10-13|2431.23
#2022-10-14|2389.29
#2022-10-17|2453.54
#2022-10-18|2480.35
#2022-10-19|2473.63
#2022-10-20|2463.24
#2022-10-21|2517.70
#2022-10-24|2484.63
#2022-10-25|2518.79
#2022-10-26|2503.35
#2022-10-27|2525.38
#2022-10-28|2594.24
#2022-10-31|2572.72
#2022-11-01|2579.96
#2022-11-02|2491.14
#2022-11-03|2495.05
#2022-11-04|2557.72
#2022-11-07|2552.09
#2022-11-08|2582.58
#2022-11-09|2567.61
#2022-11-10|2648.57
#2022-11-11|2679.06
#2022-11-14|2656.22
#2022-11-15|2659.83
#2022-11-16|2665.12
#2022-11-17|2638.35
#2022-11-18|2644.88
#2022-11-21|2636.17
#2022-11-22|2650.48
#2022-11-23|2658.55
#2022-11-24|2658.55
#2022-11-25|2673.18
#2022-11-28|2650.65
#2022-11-29|2663.89
#2022-11-30|2737.33
#2022-12-01|2741.00
#2022-12-02|2752.33
#2022-12-05|2721.80
#2022-12-06|2691.92
#2022-12-07|2652.82
#2022-12-08|2695.07
#2022-12-09|2681.72
#2022-12-12|2727.32
#2022-12-13|2701.98
#2022-12-14|2693.66
#2022-12-15|2642.96
#2022-12-16|2604.07
#2022-12-19|2578.96
#2022-12-20|2589.22
#2022-12-21|2596.15
#2022-12-22|2565.08
#2022-12-23|2584.38
#2022-12-26|2584.38
#2022-12-27|2583.02
#2022-12-28|2549.19
#2022-12-29|2584.15
#2022-12-30|2576.13
#2023-01-02|2576.13
#2023-01-03|2580.38
#2023-01-04|2635.78
#2023-01-05|2630.19
#2023-01-06|2691.17
#2023-01-09|2688.03
#2023-01-10|2707.38
#2023-01-11|2732.79
#2023-01-12|2747.17
#2023-01-13|2776.45
#2023-01-16|2776.45
#2023-01-17|2798.31
#2023-01-18|2747.57
#2023-01-19|2734.75
#2023-01-20|2782.80
#2023-01-23|2815.18
#2023-01-24|2819.06
#2023-01-25|2834.03
#2023-01-26|2873.56
#2023-01-27|2885.35
#2023-01-30|2853.34
#2023-01-31|2864.38
#2023-02-01|2876.50
#2023-02-02|2876.59
#2023-02-03|2851.94
#2023-02-06|2867.24
#2023-02-07|2888.30
#2023-02-08|2844.97
#2023-02-09|2836.84
#2023-02-10|2806.91
#2023-02-13|2862.69
#2023-02-14|2891.11
#2023-02-15|2931.66
#2023-02-16|2906.14
#2023-02-17|2890.90
#2023-02-20|2890.90
#2023-02-21|2847.29
#2023-02-22|2842.65
#2023-02-23|2828.81
#2023-02-24|2795.14
#2023-02-27|2818.63
#2023-02-28|2820.33
#2023-03-01|2815.77
#2023-03-02|2853.43
#2023-03-03|2886.95
#2023-03-06|2892.84
#2023-03-07|2862.69
#2023-03-08|2856.40
#2023-03-09|2793.53
#2023-03-10|2771.32
#2023-03-13|2748.73
#2023-03-14|2772.76
#2023-03-15|2739.64
#2023-03-16|2787.51
#2023-03-17|2755.21
#2023-03-20|2790.90
#2023-03-21|2828.03
#2023-03-22|2790.25
#2023-03-23|2780.30
#2023-03-24|2764.30
#2023-03-27|2783.19
#2023-03-28|2799.65
#2023-03-29|2833.01
#2023-03-30|2857.25
#2023-03-31|2906.91
#2023-04-03|2911.78
#2023-04-04|2895.93
#2023-04-05|2882.64
#2023-04-06|2871.68
#2023-04-07|2871.68
#2023-04-10|2880.11
#2023-04-11|2895.67
#2023-04-12|2879.84
#2023-04-13|2928.68
#2023-04-14|2941.58
#2023-04-17|2964.75
#2023-04-18|2985.31
#2023-04-19|2985.77
#2023-04-20|2977.15
#2023-04-21|2989.81
#2023-04-24|2998.68
#2023-04-25|2968.00
#2023-04-26|2975.36
#2023-04-27|3012.32
#2023-04-28|3053.66
#2023-05-01|3067.22
#2023-05-02|3080.20
#2023-05-03|3000.81
#2023-05-04|2981.29
#2023-05-05|3007.64
#2023-05-08|3029.98
#2023-05-09|3032.04
#2023-05-10|3006.52
#2023-05-11|2988.04
#2023-05-12|2979.20
#2023-05-15|2991.23
#2023-05-16|2976.55
#2023-05-17|3005.60
#2023-05-18|3047.94
#2023-05-19|3029.25
#2023-05-22|2981.06
#2023-05-23|2918.73
#2023-05-24|2905.53
#2023-05-25|2902.47
#2023-05-26|2909.09
#2023-05-29|2909.09
#2023-05-30|2883.94
#2023-05-31|2884.75
#2023-06-01|2913.15
#2023-06-02|2975.23
#2023-06-05|2973.84
#2023-06-06|2970.44
#2023-06-07|2942.21
#2023-06-08|2961.62
#2023-06-09|2959.14
#2023-06-12|2991.21
#2023-06-13|3007.11
#2023-06-14|3018.59
#2023-06-15|3044.68
#2023-06-16|3043.64
#2023-06-19|3043.64
#2023-06-20|3028.73
#2023-06-21|3046.49
#2023-06-22|3038.73
#2023-06-23|2990.29
#2023-06-26|2983.92
#2023-06-27|3038.32
#2023-06-28|3040.49
#2023-06-29|3054.23
#2023-06-30|3094.15
#2023-07-03|3095.23
#2023-07-04|3095.23
#2023-07-05|3083.64
#2023-07-06|3045.02
#2023-07-07|3048.66
#2023-07-10|3105.85
#2023-07-11|3127.80
#2023-07-12|3133.33
#2023-07-13|3145.08
#2023-07-14|3144.68
#2023-07-17|3166.16
#2023-07-18|3181.77
#2023-07-19|3175.00
#2023-07-20|3171.07
#2023-07-21|3189.68
#2023-07-24|3177.01
#2023-07-25|3173.39
#2023-07-26|3171.72
#2023-07-27|3146.96
#2023-07-28|3168.48
#2023-07-31|3172.50
#2023-08-01|3145.33
#2023-08-02|3122.81
#2023-08-03|3104.75
#2023-08-04|3116.84
#2023-08-07|3175.03
#2023-08-08|3155.98
#2023-08-09|3136.15
#2023-08-10|3149.36
#2023-08-11|3137.80
#2023-08-14|3140.48
#2023-08-15|3113.29
#2023-08-16|3095.36
#2023-08-17|3042.26
#2023-08-18|3031.20
#2023-08-21|3015.11
#2023-08-22|3028.97
#2023-08-23|3038.59
#2023-08-24|3009.59
#2023-08-25|3024.33
#2023-08-28|3043.63
#2023-08-29|3080.23
#2023-08-30|3086.81
#2023-08-31|3062.58
#2023-09-01|3073.89
#2023-09-04|3073.89
#2023-09-05|3065.46
#2023-09-06|3045.16
#2023-09-07|3038.90
#2023-09-08|3059.65
#2023-09-11|3071.38
#2023-09-12|3075.88
#2023-09-13|3060.03
#2023-09-14|3094.13
#2023-09-15|3054.37
#2023-09-18|3049.29
#2023-09-19|3032.63
#2023-09-20|3012.40
#2023-09-21|2944.86
#2023-09-22|2948.09
#2023-09-25|2939.58
#2023-09-26|2913.94
#2023-09-27|2904.34
#2023-09-28|2937.50
#2023-09-29|2919.19
#2023-10-02|2898.99
#2023-10-03|2830.37
#2023-10-04|2864.20
#2023-10-05|2849.62
#2023-10-06|2847.34
#2023-10-09|2836.67
#2023-10-10|2871.28
#2023-10-11|2859.52
#2023-10-12|2822.11
#2023-10-13|2794.40
#2023-10-16|2830.13
#2023-10-17|2844.79
#2023-10-18|2818.85
#2023-10-19|2810.86
#2023-10-20|2783.63
#2023-10-23|2790.90
#2023-10-24|2817.12
#2023-10-25|2802.44
#2023-10-26|2765.87
#2023-10-27|2765.50
#2023-10-30|2809.44
#2023-10-31|2818.16
#2023-11-01|2815.49
#2023-11-02|2892.24
#2023-11-03|2946.12
#2023-11-06|2963.65
#2023-11-07|2979.34
#2023-11-08|2977.55
#2023-11-09|2960.07
#2023-11-10|3002.95
#2023-11-13|3017.38
#2023-11-14|3082.84
#2023-11-15|3075.42
#2023-11-16|3105.36
#2023-11-17|3103.61
#2023-11-20|3121.25
#2023-11-21|3114.97
#2023-11-22|3128.53
#2023-11-23|3128.53
#2023-11-24|3120.45
#2023-11-27|3116.41
#2023-11-28|3103.06
#2023-11-29|3081.15
#2023-11-30|3092.52
#2023-12-01|3149.91
#2023-12-04|3138.45
#2023-12-05|3117.16
#2023-12-06|3140.55
#2023-12-07|3171.88
#2023-12-08|3183.56
#2023-12-11|3238.17
#2023-12-12|3258.67
#2023-12-13|3291.21
#2023-12-14|3278.93
#2023-12-15|3266.98
#2023-12-18|3277.25
#2023-12-19|3298.74
#2023-12-20|3242.21
#2023-12-21|3284.79
#2023-12-22|3285.84
#2023-12-25|3285.84
#2023-12-26|3292.63
#2023-12-27|3287.47
#2023-12-28|3295.30
#2023-12-29|3296.89
#2024-01-01|3296.89
#2024-01-02|3253.53
#2024-01-03|3214.34
#2024-01-04|3212.81
#2024-01-05|3216.72
#2024-01-08|3263.07
#2024-01-09|3253.06
#2024-01-10|3273.67
#2024-01-11|3277.86
#2024-01-12|3243.40
#2024-01-15|3243.40
#2024-01-16|3237.73
#2024-01-17|3232.64
#2024-01-18|3278.07
#2024-01-19|3321.47
#2024-01-22|3297.15
#2024-01-23|3295.64
#2024-01-24|3296.85
#2024-01-25|3309.64
#2024-01-26|3304.19
#2024-01-29|3338.68
#2024-01-30|3341.44
#2024-01-31|3304.02
#2024-02-01|3350.30
#2024-02-02|3347.36
#2024-02-05|3305.35
#2024-02-06|3327.37
#2024-02-07|3374.44
#2024-02-08|3418.84
#2024-02-09|3390.11
#2024-02-12|3400.61
#2024-02-13|3350.02
#2024-02-14|3360.48
#2024-02-15|3399.11
#2024-02-16|3379.99
#2024-02-19|3379.99
#2024-02-20|3369.01
#2024-02-21|3391.73
#2024-02-22|3465.74
#2024-02-23|3418.44
#2024-02-26|3395.47
#2024-02-27|3391.68
#2024-02-28|3398.11
#2024-02-29|3413.18
#2024-03-01|3404.75
#2024-03-04|3391.52
#2024-03-05|3390.30
#2024-03-06|3400.42
#2024-03-07|3400.63
#2024-03-08|3416.38
#2024-03-11|3423.73
#2024-03-12|3444.81
#2024-03-13|3409.87
#2024-03-14|3399.29
#2024-03-15|3352.17
#2024-03-18|3370.29
#2024-03-19|3403.34
#2024-03-20|3455.54
#2024-03-21|3468.30
#2024-03-22|3453.30
#2024-03-25|3437.20
#2024-03-26|3451.56
#2024-03-27|3476.88
#2024-03-28|3465.34
#2024-03-29|3465.34
#2024-04-01|3450.63
#2024-04-02|3415.45
#2024-04-03|3417.82
#2024-04-04|3359.05
#2024-04-05|3377.62
#2024-04-08|3385.25
#2024-04-09|3389.07
#2024-04-10|3375.73
#2024-04-11|3406.89
#2024-04-12|3344.50
#2024-04-15|3321.24
#2024-04-16|3314.80
#2024-04-17|3322.19
#2024-04-18|3320.31
#2024-04-19|3305.23
#2024-04-22|3341.69
#2024-04-23|3374.73
#2024-04-24|3392.27
#2024-04-25|3405.48
#2024-04-26|3412.37
#2024-04-29|3417.53
#2024-04-30|3377.06
#2024-05-01|3290.60
#2024-05-02|3309.34
#2024-05-03|3310.50
#2024-05-06|3333.81
#2024-05-07|3317.11
#2024-05-08|3329.72
#2024-05-09|3350.64
#2024-05-10|3383.93
#2024-05-13|3359.21
#2024-05-14|3349.46
#2024-05-15|3360.43
#2024-05-16|3359.61
#2024-05-17|3367.20
#2024-05-20|3364.46
#2024-05-21|3359.00
#2024-05-22|3360.10
#2024-05-23|3293.75
#2024-05-24|3324.20
#2024-05-27|3324.20
#2024-05-28|3295.64
#2024-05-29|3246.16
#2024-05-30|3269.79
#2024-05-31|3317.15
#2024-06-03|3325.11
#2024-06-04|3350.89
#2024-06-05|3351.42
#2024-06-06|3357.28
#2024-06-07|3340.11
#2024-06-10|3330.93
#2024-06-11|3317.49
#2024-06-12|3352.82
#2024-06-13|3359.48
#2024-06-14|3342.53
#2024-06-17|3396.83
#2024-06-18|3388.12
#2024-06-19|3388.12
#2024-06-20|3373.21
#2024-06-21|3396.52
#2024-06-24|3397.82
#2024-06-25|3403.66
#2024-06-26|3390.93
#2024-06-27|3384.02
#2024-06-28|3359.86
#2024-07-01|3309.57
#2024-07-02|3309.28
#2024-07-03|3313.23
#2024-07-04|3313.23
#2024-07-05|3319.00
#2024-07-08|3290.98
#2024-07-09|3264.28
#2024-07-10|3295.30
#2024-07-11|3280.73
#2024-07-12|3309.34
#2024-07-15|3297.14
#2024-07-16|3375.87
#2024-07-17|3322.35
#2024-07-18|3281.37
#2024-07-19|3311.03
#2024-07-22|3298.03
#2024-07-23|3270.75
#2024-07-24|3208.60
#2024-07-25|3149.64
#2024-07-26|3164.93
#2024-07-29|3221.00
#2024-07-30|3246.99
#2024-07-31|3247.16
#2024-08-01|3196.36
#2024-08-02|3136.46
#2024-08-05|3088.58
#2024-08-06|3149.93
#2024-08-07|3087.24
#2024-08-08|3133.87
#2024-08-09|3135.68
#2024-08-12|3140.84
#2024-08-13|3244.71
#2024-08-14|3236.37
#2024-08-15|3299.97
#2024-08-16|3296.34
#2024-08-19|3341.87
#2024-08-20|3325.21
#2024-08-21|3359.54
#2024-08-22|3352.36
#2024-08-23|3382.74
#2024-08-26|3381.96
#2024-08-27|3432.34
#2024-08-28|3405.04
#2024-08-29|3408.99
#2024-08-30|3423.45
#2024-09-02|3423.45
#2024-09-03|3362.68
#2024-09-04|3363.28
#2024-09-05|3356.75
#2024-09-06|3346.02
#2024-09-09|3384.98
#2024-09-10|3381.26
#2024-09-11|3421.13
#2024-09-12|3455.88
#2024-09-13|3481.65
#2024-09-16|3491.50
#2024-09-17|3513.52
#2024-09-18|3498.11
#2024-09-19|3540.10
#2024-09-20|3551.46
#2024-09-23|3562.44
#2024-09-24|3597.62
#2024-09-25|3602.47
#2024-09-26|3665.50
#2024-09-27|3661.27
#2024-09-30|3645.55
#2024-10-01|3611.76
#2024-10-02|3619.28
#2024-10-03|3597.18
#2024-10-04|3645.51
#2024-10-07|3630.47
#2024-10-08|3661.07
#2024-10-09|3696.99
#2024-10-10|3679.14
#2024-10-11|3706.16
#2024-10-14|3727.86
#2024-10-15|3738.72
#2024-10-16|3757.96
#2024-10-17|3766.56
#2024-10-18|3784.86
#2024-10-21|3777.29
#2024-10-22|3782.38
#2024-10-23|3698.55
#2024-10-24|3721.31
#2024-10-25|3698.10
#2024-10-28|3734.04
#2024-10-29|3753.18
#2024-10-30|3717.74
#2024-10-31|3732.37
#2024-11-01|3781.24
#2024-11-04|3746.63
#2024-11-05|3797.44
#2024-11-06|3862.36
#2024-11-07|3863.37
#2024-11-08|3874.92
#2024-11-11|3945.40
#2024-11-12|3921.03
#2024-11-13|3911.24
#2024-11-14|3909.48
#2024-11-15|3865.69
#2024-11-18|3881.09
#2024-11-19|3864.89
#2024-11-20|3880.09
#2024-11-21|3920.28
#2024-11-22|3958.90
#2024-11-25|3982.00
#2024-11-26|3996.50
#2024-11-27|3983.78
#2024-11-28|3983.78
#2024-11-29|3992.62
#2024-12-02|3978.99
#2024-12-03|3979.88
#2024-12-04|4019.17
#2024-12-05|4043.24
#2024-12-06|4055.91
#2024-12-09|4006.70
#2024-12-10|4011.14
#2024-12-11|4028.36
#2024-12-12|4014.01
#2024-12-13|3976.75
#2024-12-16|3948.03
#2024-12-17|3931.53
#2024-12-18|3803.56
#2024-12-19|3816.40
#2024-12-20|3860.64
#2024-12-23|3857.62
#2024-12-24|3904.12
#2024-12-25|3904.12
#2024-12-26|3906.12
#2024-12-27|3875.22
#2024-12-30|3829.96
#2024-12-31|3828.11
#2025-01-01|3828.11
#2025-01-02|3817.65
#2025-01-03|3833.46
#2025-01-06|3816.58
#2025-01-07|3769.22
#2025-01-08|3777.04
#2025-01-09|3777.04
#2025-01-10|3733.52
#2025-01-13|3742.21
#2025-01-14|3746.34
#2025-01-15|3769.42
#2025-01-16|3783.80
#2025-01-17|3807.56
#2025-01-20|3807.56
#2025-01-21|3791.81
#2025-01-22|3768.91
#2025-01-23|3828.21
#2025-01-24|3803.39
#2025-01-27|3847.75
#2025-01-28|3870.68
#2025-01-29|3926.27
#2025-01-30|3958.11
#2025-01-31|3919.72
#2025-02-03|3910.46
#2025-02-04|3937.28
#2025-02-05|3936.63
#2025-02-06|4003.18
#2025-02-07|4022.64
#2025-02-10|4064.57
#2025-02-11|4029.19
#2025-02-12|4078.75
#2025-02-13|4083.41
#2025-02-14|4114.92
#2025-02-17|4114.92
#2025-02-18|4107.52
#2025-02-19|4086.90
#2025-02-20|4054.14
#2025-02-21|3980.74
#2025-02-24|4009.74
#2025-02-25|4029.20
#2025-02-26|4019.44
#2025-02-27|4001.76
#2025-02-28|4044.42
#2025-03-03|4017.78
#2025-03-04|3960.34
#2025-03-05|3983.16
#2025-03-06|3864.81
#2025-03-07|3887.98
#2025-03-10|3776.13
#2025-03-11|3676.56
#2025-03-12|3642.98
#2025-03-13|3568.10
#2025-03-14|3652.99
#2025-03-17|3711.03
#2025-03-18|3645.09
#2025-03-19|3717.14
#2025-03-20|3710.12
#2025-03-21|3687.55
#2025-03-24|3733.71
#2025-03-25|3747.70
#2025-03-26|3770.69
#2025-03-27|3751.73
#2025-03-28|3657.95
#2025-03-31|3674.32
#2025-04-01|3700.17
#2025-04-02|3727.04
#2025-04-03|3539.92
#2025-04-04|3349.65
#2025-04-07|3320.78
#2025-04-08|3287.80
#2025-04-09|3590.82
#2025-04-10|3477.51
#2025-04-11|3513.40
#2025-04-14|3518.85
#2025-04-15|3511.30
#2025-04-16|3456.29
#2025-04-17|3478.22
#2025-04-18|3478.22
#2025-04-21|3411.05
#2025-04-22|3512.22
#2025-04-23|3578.35
#2025-04-24|3622.56
#2025-04-25|3635.82
#2025-04-28|3649.82
#2025-04-29|3660.27
#2025-04-30|3666.37
#2025-05-01|3678.82
#2025-05-02|3749.85
#2025-05-05|3734.26
#2025-05-06|3732.47
#2025-05-07|3767.32
#2025-05-08|3776.35
#2025-05-09|3743.13
#2025-05-12|3853.06
#2025-05-13|3888.23
#2025-05-14|3872.07
#2025-05-15|3893.55
#2025-05-16|3930.69
#2025-05-19|3941.80
#2025-05-20|3896.40
#2025-05-21|3820.75
#2025-05-22|3831.05
#2025-05-23|3823.10
#2025-05-26|3823.10
#2025-05-27|3902.16
#2025-05-28|3870.72
#2025-05-29|3859.46
#2025-05-30|3873.93
#2025-06-02|3889.78
#2025-06-03|3905.15
#2025-06-04|3931.14
#2025-06-05|3929.92
#2025-06-06|3977.94
#2025-06-09|3952.10
#2025-06-10|3937.13
#2025-06-11|3942.52
#2025-06-12|3925.30
#2025-06-13|3846.07
#2025-06-16|3889.77
#2025-06-17|3827.68
#2025-06-18|3830.84
#2025-06-19|3830.84
#2025-06-20|3843.57
#2025-06-23|3872.86
#2025-06-24|3929.63
#2025-06-25|3903.66
#2025-06-26|3948.58
#2025-06-27|4020.57
#2025-06-30|4041.43
#2025-07-01|4099.69
#2025-07-02|4093.98
#2025-07-03|4116.96
#2025-07-04|4116.96
#2025-07-07|4100.97
#2025-07-08|4091.01
#2025-07-09|4093.77
#2025-07-10|4167.39
#2025-07-11|4151.15
#2025-07-14|4170.99
#2025-07-15|4111.18
#2025-07-16|4104.62
#2025-07-17|4135.40
#2025-07-18|4137.85
#2025-07-21|4105.26
#2025-07-22|4157.74
#2025-07-23|4150.70
#2025-07-24|4072.99
#2025-07-25|4110.80
#2025-07-28|4101.26
#2025-07-29|4063.96
#2025-07-30|4058.78
#2025-07-31|3975.37
#2025-08-01|3915.54
#2025-08-04|3973.65
#2025-08-05|3940.71
#2025-08-06|3985.20
#2025-08-07|3953.91
#2025-08-08|3937.73
#2025-08-11|3923.44
#2025-08-12|4005.06
#2025-08-13|4047.45
#2025-08-14|4050.25
#2025-08-15|4043.41
#2025-08-18|4077.02
#2025-08-19|4089.65
#2025-08-20|4076.62
#2025-08-21|4071.85
#2025-08-22|4151.60
#2025-08-25|4115.69
#2025-08-26|4129.52
#2025-08-27|4131.97
#2025-08-28|4152.32
#2025-08-29|4141.84
#2025-09-01|4141.84
#2025-09-02|4120.38
#2025-09-03|4113.72
#2025-09-04|4123.72
#2025-09-05|4079.07
#2025-09-08|4089.50
#2025-09-09|4066.83
#2025-09-10|4023.91
#2025-09-11|4060.50
#2025-09-12|4014.96
#2025-09-15|3998.33
#2025-09-16|3997.52
#2025-09-17|4005.27
#2025-09-18|3986.48
#2025-09-19|4003.13
#2025-09-22|4007.29
#2025-09-23|4004.66
#2025-09-24|3991.58
#2025-09-25|3980.63
#2025-09-26|4003.02
#2025-09-29|3996.06
#2025-09-30|3939.87
#2025-10-01|3910.45
#2025-10-02|3943.11
#2025-10-03|3945.36
#2025-10-06|3918.41
#2025-10-07|3864.39
#2025-10-08|3842.11
#2025-10-09|3847.35
#2025-10-10|3813.81
#2025-10-13|3863.00
#2025-10-14|3928.79
#2025-10-15|3909.61
#2025-10-16|3864.22
#2025-10-17|3907.58
#2025-10-20|3927.86
#2025-10-21|3989.25
#2025-10-22|3988.05
#2025-10-23|3948.24
#2025-10-24|3952.15
#2025-10-27|3987.38
#2025-10-28|3892.49
#2025-10-29|3851.90
#2025-10-30|3803.59
#2025-10-31|3778.92
#2025-11-03|3771.46
#2025-11-04|3741.53
#2025-11-05|3779.88
#2025-11-06|3735.21
#2025-11-07|3794.02
#2025-11-10|3801.75
#2025-11-11|3846.62
#2025-11-12|3882.78
#2025-11-13|3820.78
#2025-11-14|3801.10
#2025-11-17|3714.07
#2025-11-18|3717.72
#2025-11-19|3702.71
#2025-11-20|3666.41
#2025-11-21|3780.18
#2025-11-24|3758.03
#2025-11-25|3853.49
#2025-11-26|3873.49
#2025-11-27|3873.49
#2025-11-28|3883.68
#2025-12-01|3845.41
#2025-12-02|3867.56
#2025-12-03|3902.97
#2025-12-04|3872.21
#2025-12-05|3900.88
#2025-12-08|3873.15
#2025-12-09|3873.10
#2025-12-10|3920.50
#2025-12-11|3972.56
#2025-12-12|4012.37
#2025-12-15|4075.36
#2025-12-16|4043.69
#2025-12-17|4062.04
#2025-12-18|4087.84
#2025-12-19|4109.82
#2025-12-22|4127.99
#2025-12-23|4087.97
#2025-12-24|4105.36
#2025-12-25|4105.36
#2025-12-26|4090.53
#2025-12-29|4069.63
#2025-12-30|4061.05
#2025-12-31|4023.88
#2026-01-01|4023.88
#2026-01-02|4024.58
#2026-01-05|4040.27
#2026-01-06|4098.66
#2026-01-07|4091.62
#2026-01-08|4135.28
#2026-01-09|4156.64
#2026-01-12|4125.75
#2026-01-13|4106.01
#2026-01-14|4059.88
#2026-01-15|4085.91
#2026-01-16|4045.51
#2026-01-19|4045.51
#2026-01-20|3965.81
#2026-01-21|4041.38
#2026-01-22|4043.37
#2026-01-23|4051.33
#2026-01-26|4056.57
#2026-01-27|4047.30
#2026-01-28|4026.69
#2026-01-29|4087.57
#2026-01-30|4026.53
#2026-02-02|4090.06
#2026-02-03|4013.37
#2026-02-04|4062.64
#2026-02-05|4011.80
#2026-02-06|4106.47
#2026-02-09|4062.87
#2026-02-10|4093.56
#2026-02-11|4067.17
#2026-02-12|4039.35
#2026-02-13|3991.74
#2026-02-16|3991.74
#2026-02-17|4032.70
#2026-02-18|4051.02
#2026-02-19|3981.05
#2026-02-20|4020.49
#2026-02-23|3945.43
#2026-02-24|4002.40
#2026-02-25|4039.59
#2026-02-26|4094.22
#2026-02-27|4060.40
#2026-03-02|3976.09
#2026-03-03|3974.97
#2026-03-04|3975.00
#2026-03-05|4004.75
#2026-03-06|3949.58
#2026-03-09|3977.99
#2026-03-10|3940.44
#2026-03-11|3924.12
#2026-03-12|3838.29
#2026-03-13|3843.40