Table Data - Nasdaq US Large Cap Aerospace and Defense Net Total Return Index
| Title | Nasdaq US Large Cap Aerospace and Defense Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL502010N |
| 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 2026-03-05 |
| Last Updated | 2026-03-05 10:52 PM CST |
| Notes | For more information about this series, see: NQUSL502010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1050.60 |
| 2012-12-04 | 1053.85 |
| 2012-12-05 | 1056.73 |
| 2012-12-06 | 1059.13 |
| 2012-12-07 | 1063.91 |
| 2012-12-10 | 1071.19 |
| 2012-12-11 | 1073.58 |
| 2012-12-12 | 1071.43 |
| 2012-12-13 | 1058.58 |
| 2012-12-14 | 1054.44 |
| 2012-12-17 | 1062.18 |
| 2012-12-18 | 1082.67 |
| 2012-12-19 | 1085.99 |
| 2012-12-20 | 1091.21 |
| 2012-12-21 | 1088.85 |
| 2012-12-24 | 1084.36 |
| 2012-12-25 | . |
| 2012-12-26 | 1079.06 |
| 2012-12-27 | 1080.22 |
| 2012-12-28 | 1064.24 |
| 2012-12-31 | 1079.01 |
| 2013-01-01 | . |
| 2013-01-02 | 1101.19 |
| 2013-01-03 | 1103.71 |
| 2013-01-04 | 1108.03 |
| 2013-01-07 | 1100.63 |
| 2013-01-08 | 1082.12 |
| 2013-01-09 | 1097.79 |
| 2013-01-10 | 1104.21 |
| 2013-01-11 | 1094.21 |
| 2013-01-14 | 1101.00 |
| 2013-01-15 | 1104.81 |
| 2013-01-16 | 1088.35 |
| 2013-01-17 | 1100.74 |
| 2013-01-18 | 1100.15 |
| 2013-01-21 | . |
| 2013-01-22 | 1103.20 |
| 2013-01-23 | 1108.30 |
| 2013-01-24 | 1110.08 |
| 2013-01-25 | 1110.58 |
| 2013-01-28 | 1096.12 |
| 2013-01-29 | 1094.94 |
| 2013-01-30 | 1088.40 |
| 2013-01-31 | 1070.62 |
| 2013-02-01 | 1084.84 |
| 2013-02-04 | 1080.40 |
| 2013-02-05 | 1085.32 |
| 2013-02-06 | 1090.03 |
| 2013-02-07 | 1098.57 |
| 2013-02-08 | 1099.95 |
| 2013-02-11 | 1094.55 |
| 2013-02-12 | 1094.16 |
| 2013-02-13 | 1087.42 |
| 2013-02-14 | 1088.38 |
| 2013-02-15 | 1095.08 |
| 2013-02-18 | . |
| 2013-02-19 | 1097.16 |
| 2013-02-20 | 1090.54 |
| 2013-02-21 | 1090.37 |
| 2013-02-22 | 1101.42 |
| 2013-02-25 | 1082.03 |
| 2013-02-26 | 1089.20 |
| 2013-02-27 | 1109.15 |
| 2013-02-28 | 1106.01 |
| 2013-03-01 | 1104.93 |
| 2013-03-04 | 1096.69 |
| 2013-03-05 | 1114.42 |
| 2013-03-06 | 1117.38 |
| 2013-03-07 | 1127.85 |
| 2013-03-08 | 1135.37 |
| 2013-03-11 | 1145.63 |
| 2013-03-12 | 1149.03 |
| 2013-03-13 | 1158.90 |
| 2013-03-14 | 1160.88 |
| 2013-03-15 | 1170.77 |
| 2013-03-18 | 1162.10 |
| 2013-03-19 | 1165.68 |
| 2013-03-20 | 1166.45 |
| 2013-03-21 | 1154.47 |
| 2013-03-22 | 1161.99 |
| 2013-03-25 | 1156.79 |
| 2013-03-26 | 1168.82 |
| 2013-03-27 | 1168.88 |
| 2013-03-28 | 1175.01 |
| 2013-03-29 | . |
| 2013-04-01 | 1162.41 |
| 2013-04-02 | 1155.01 |
| 2013-04-03 | 1160.47 |
| 2013-04-04 | 1162.26 |
| 2013-04-05 | 1165.29 |
| 2013-04-08 | 1171.74 |
| 2013-04-09 | 1177.81 |
| 2013-04-10 | 1186.64 |
| 2013-04-11 | 1197.44 |
| 2013-04-12 | 1196.37 |
| 2013-04-15 | 1169.04 |
| 2013-04-16 | 1177.84 |
| 2013-04-17 | 1161.55 |
| 2013-04-18 | 1151.11 |
| 2013-04-19 | 1171.70 |
| 2013-04-22 | 1167.66 |
| 2013-04-23 | 1173.39 |
| 2013-04-24 | 1191.36 |
| 2013-04-25 | 1199.88 |
| 2013-04-26 | 1201.18 |
| 2013-04-29 | 1201.69 |
| 2013-04-30 | 1204.41 |
| 2013-05-01 | 1202.01 |
| 2013-05-02 | 1212.17 |
| 2013-05-03 | 1228.14 |
| 2013-05-06 | 1232.40 |
| 2013-05-07 | 1239.27 |
| 2013-05-08 | 1238.08 |
| 2013-05-09 | 1249.88 |
| 2013-05-10 | 1255.53 |
| 2013-05-13 | 1253.38 |
| 2013-05-14 | 1269.99 |
| 2013-05-15 | 1277.42 |
| 2013-05-16 | 1270.47 |
| 2013-05-17 | 1300.44 |
| 2013-05-20 | 1300.68 |
| 2013-05-21 | 1300.45 |
| 2013-05-22 | 1288.46 |
| 2013-05-23 | 1290.08 |
| 2013-05-24 | 1292.12 |
| 2013-05-27 | . |
| 2013-05-28 | 1301.78 |
| 2013-05-29 | 1291.40 |
| 2013-05-30 | 1306.11 |
| 2013-05-31 | 1289.68 |
| 2013-06-03 | 1298.58 |
| 2013-06-04 | 1288.01 |
| 2013-06-05 | 1271.61 |
| 2013-06-06 | 1282.51 |
| 2013-06-07 | 1310.12 |
| 2013-06-10 | 1305.81 |
| 2013-06-11 | 1299.33 |
| 2013-06-12 | 1292.21 |
| 2013-06-13 | 1307.58 |
| 2013-06-14 | 1304.27 |
| 2013-06-17 | 1313.85 |
| 2013-06-18 | 1325.79 |
| 2013-06-19 | 1301.39 |
| 2013-06-20 | 1276.58 |
| 2013-06-21 | 1276.08 |
| 2013-06-24 | 1262.00 |
| 2013-06-25 | 1266.34 |
| 2013-06-26 | 1289.75 |
| 2013-06-27 | 1308.44 |
| 2013-06-28 | 1304.74 |
| 2013-07-01 | 1318.44 |
| 2013-07-02 | 1300.54 |
| 2013-07-03 | 1314.07 |
| 2013-07-04 | . |
| 2013-07-05 | 1334.38 |
| 2013-07-08 | 1338.68 |
| 2013-07-09 | 1348.17 |
| 2013-07-10 | 1356.42 |
| 2013-07-11 | 1378.02 |
| 2013-07-12 | 1361.88 |
| 2013-07-15 | 1379.87 |
| 2013-07-16 | 1367.69 |
| 2013-07-17 | 1376.17 |
| 2013-07-18 | 1390.67 |
| 2013-07-19 | 1396.83 |
| 2013-07-22 | 1394.99 |
| 2013-07-23 | 1413.85 |
| 2013-07-24 | 1414.75 |
| 2013-07-25 | 1412.86 |
| 2013-07-26 | 1407.87 |
| 2013-07-29 | 1406.29 |
| 2013-07-30 | 1410.39 |
| 2013-07-31 | 1410.51 |
| 2013-08-01 | 1433.58 |
| 2013-08-02 | 1447.44 |
| 2013-08-05 | 1444.37 |
| 2013-08-06 | 1434.09 |
| 2013-08-07 | 1438.05 |
| 2013-08-08 | 1437.73 |
| 2013-08-09 | 1431.19 |
| 2013-08-12 | 1420.38 |
| 2013-08-13 | 1437.67 |
| 2013-08-14 | 1423.01 |
| 2013-08-15 | 1401.96 |
| 2013-08-16 | 1405.76 |
| 2013-08-19 | 1407.07 |
| 2013-08-20 | 1405.09 |
| 2013-08-21 | 1399.29 |
| 2013-08-22 | 1414.47 |
| 2013-08-23 | 1419.60 |
| 2013-08-26 | 1413.94 |
| 2013-08-27 | 1385.09 |
| 2013-08-28 | 1386.35 |
| 2013-08-29 | 1395.89 |
| 2013-08-30 | 1387.94 |
| 2013-09-02 | . |
| 2013-09-03 | 1407.66 |
| 2013-09-04 | 1420.23 |
| 2013-09-05 | 1421.18 |
| 2013-09-06 | 1417.48 |
| 2013-09-09 | 1430.07 |
| 2013-09-10 | 1447.53 |
| 2013-09-11 | 1463.95 |
| 2013-09-12 | 1467.13 |
| 2013-09-13 | 1478.99 |
| 2013-09-16 | 1505.44 |
| 2013-09-17 | 1519.86 |
| 2013-09-18 | 1528.32 |
| 2013-09-19 | 1532.53 |
| 2013-09-20 | 1501.17 |
| 2013-09-23 | 1497.96 |
| 2013-09-24 | 1507.25 |
| 2013-09-25 | 1500.75 |
| 2013-09-26 | 1511.63 |
| 2013-09-27 | 1504.67 |
| 2013-09-30 | 1487.51 |
| 2013-10-01 | 1493.96 |
| 2013-10-02 | 1474.07 |
| 2013-10-03 | 1452.08 |
| 2013-10-04 | 1460.61 |
| 2013-10-07 | 1463.16 |
| 2013-10-08 | 1447.04 |
| 2013-10-09 | 1441.97 |
| 2013-10-10 | 1491.13 |
| 2013-10-11 | 1494.93 |
| 2013-10-14 | 1502.98 |
| 2013-10-15 | 1485.74 |
| 2013-10-16 | 1502.17 |
| 2013-10-17 | 1523.26 |
| 2013-10-18 | 1523.54 |
| 2013-10-21 | 1509.12 |
| 2013-10-22 | 1516.98 |
| 2013-10-23 | 1547.90 |
| 2013-10-24 | 1560.60 |
| 2013-10-25 | 1574.45 |
| 2013-10-28 | 1562.54 |
| 2013-10-29 | 1567.22 |
| 2013-10-30 | 1561.81 |
| 2013-10-31 | 1566.47 |
| 2013-11-01 | 1583.76 |
| 2013-11-04 | 1587.58 |
| 2013-11-05 | 1589.20 |
| 2013-11-06 | 1597.63 |
| 2013-11-07 | 1578.97 |
| 2013-11-08 | 1599.74 |
| 2013-11-11 | 1590.86 |
| 2013-11-12 | 1586.73 |
| 2013-11-13 | 1591.60 |
| 2013-11-14 | 1606.53 |
| 2013-11-15 | 1608.87 |
| 2013-11-18 | 1625.18 |
| 2013-11-19 | 1621.24 |
| 2013-11-20 | 1601.20 |
| 2013-11-21 | 1615.93 |
| 2013-11-22 | 1636.22 |
| 2013-11-25 | 1627.52 |
| 2013-11-26 | 1640.32 |
| 2013-11-27 | 1649.96 |
| 2013-11-28 | . |
| 2013-11-29 | 1638.80 |
| 2013-12-02 | 1630.18 |
| 2013-12-03 | 1619.94 |
| 2013-12-04 | 1603.04 |
| 2013-12-05 | 1604.91 |
| 2013-12-06 | 1628.45 |
| 2013-12-09 | 1627.34 |
| 2013-12-10 | 1624.30 |
| 2013-12-11 | 1600.90 |
| 2013-12-12 | 1602.87 |
| 2013-12-13 | 1606.53 |
| 2013-12-16 | 1620.45 |
| 2013-12-17 | 1624.11 |
| 2013-12-18 | 1646.85 |
| 2013-12-19 | 1640.27 |
| 2013-12-20 | 1656.96 |
| 2013-12-23 | 1659.81 |
| 2013-12-24 | 1670.50 |
| 2013-12-25 | . |
| 2013-12-26 | 1688.08 |
| 2013-12-27 | 1681.54 |
| 2013-12-30 | 1675.65 |
| 2013-12-31 | 1686.21 |
| 2014-01-01 | . |
| 2014-01-02 | 1669.18 |
| 2014-01-03 | 1677.38 |
| 2014-01-06 | 1678.15 |
| 2014-01-07 | 1693.02 |
| 2014-01-08 | 1696.14 |
| 2014-01-09 | 1705.00 |
| 2014-01-10 | 1706.63 |
| 2014-01-13 | 1697.03 |
| 2014-01-14 | 1701.50 |
| 2014-01-15 | 1713.92 |
| 2014-01-16 | 1713.20 |
| 2014-01-17 | 1713.20 |
| 2014-01-20 | . |
| 2014-01-21 | 1723.46 |
| 2014-01-22 | 1748.91 |
| 2014-01-23 | 1718.12 |
| 2014-01-24 | 1669.55 |
| 2014-01-27 | 1680.64 |
| 2014-01-28 | 1682.59 |
| 2014-01-29 | 1652.18 |
| 2014-01-30 | 1659.19 |
| 2014-01-31 | 1666.64 |
| 2014-02-03 | 1624.79 |
| 2014-02-04 | 1614.77 |
| 2014-02-05 | 1615.18 |
| 2014-02-06 | 1635.99 |
| 2014-02-07 | 1672.35 |
| 2014-02-10 | 1668.11 |
| 2014-02-11 | 1695.18 |
| 2014-02-12 | 1697.88 |
| 2014-02-13 | 1706.62 |
| 2014-02-14 | 1719.55 |
| 2014-02-17 | . |
| 2014-02-18 | 1720.07 |
| 2014-02-19 | 1707.76 |
| 2014-02-20 | 1728.40 |
| 2014-02-21 | 1725.05 |
| 2014-02-24 | 1742.77 |
| 2014-02-25 | 1720.85 |
| 2014-02-26 | 1714.67 |
| 2014-02-27 | 1732.62 |
| 2014-02-28 | 1739.08 |
| 2014-03-03 | 1738.87 |
| 2014-03-04 | 1763.89 |
| 2014-03-05 | 1758.63 |
| 2014-03-06 | 1759.84 |
| 2014-03-07 | 1763.29 |
| 2014-03-10 | 1748.87 |
| 2014-03-11 | 1726.55 |
| 2014-03-12 | 1726.35 |
| 2014-03-13 | 1696.86 |
| 2014-03-14 | 1699.72 |
| 2014-03-17 | 1722.56 |
| 2014-03-18 | 1723.20 |
| 2014-03-19 | 1701.12 |
| 2014-03-20 | 1704.10 |
| 2014-03-21 | 1696.19 |
| 2014-03-24 | 1692.19 |
| 2014-03-25 | 1707.83 |
| 2014-03-26 | 1696.24 |
| 2014-03-27 | 1687.65 |
| 2014-03-28 | 1705.84 |
| 2014-03-31 | 1729.00 |
| 2014-04-01 | 1749.26 |
| 2014-04-02 | 1761.95 |
| 2014-04-03 | 1761.57 |
| 2014-04-04 | 1729.27 |
| 2014-04-07 | 1706.08 |
| 2014-04-08 | 1693.78 |
| 2014-04-09 | 1724.82 |
| 2014-04-10 | 1684.36 |
| 2014-04-11 | 1669.03 |
| 2014-04-14 | 1683.81 |
| 2014-04-15 | 1698.29 |
| 2014-04-16 | 1726.60 |
| 2014-04-17 | 1742.70 |
| 2014-04-18 | . |
| 2014-04-21 | 1745.56 |
| 2014-04-22 | 1734.41 |
| 2014-04-23 | 1761.83 |
| 2014-04-24 | 1742.01 |
| 2014-04-25 | 1724.37 |
| 2014-04-28 | 1718.15 |
| 2014-04-29 | 1729.73 |
| 2014-04-30 | 1741.08 |
| 2014-05-01 | 1729.50 |
| 2014-05-02 | 1736.19 |
| 2014-05-05 | 1752.68 |
| 2014-05-06 | 1736.97 |
| 2014-05-07 | 1747.10 |
| 2014-05-08 | 1747.03 |
| 2014-05-09 | 1750.21 |
| 2014-05-12 | 1771.95 |
| 2014-05-13 | 1779.41 |
| 2014-05-14 | 1760.87 |
| 2014-05-15 | 1735.54 |
| 2014-05-16 | 1725.04 |
| 2014-05-19 | 1733.69 |
| 2014-05-20 | 1711.48 |
| 2014-05-21 | 1728.67 |
| 2014-05-22 | 1734.68 |
| 2014-05-23 | 1745.76 |
| 2014-05-26 | . |
| 2014-05-27 | 1756.24 |
| 2014-05-28 | 1757.19 |
| 2014-05-29 | 1767.80 |
| 2014-05-30 | 1771.07 |
| 2014-06-02 | 1782.55 |
| 2014-06-03 | 1785.10 |
| 2014-06-04 | 1784.54 |
| 2014-06-05 | 1806.91 |
| 2014-06-06 | 1818.23 |
| 2014-06-09 | 1825.18 |
| 2014-06-10 | 1816.46 |
| 2014-06-11 | 1791.61 |
| 2014-06-12 | 1768.35 |
| 2014-06-13 | 1774.69 |
| 2014-06-16 | 1777.99 |
| 2014-06-17 | 1775.16 |
| 2014-06-18 | 1776.01 |
| 2014-06-19 | 1780.89 |
| 2014-06-20 | 1784.18 |
| 2014-06-23 | 1768.54 |
| 2014-06-24 | 1741.58 |
| 2014-06-25 | 1739.42 |
| 2014-06-26 | 1736.76 |
| 2014-06-27 | 1745.85 |
| 2014-06-30 | 1728.30 |
| 2014-07-01 | 1737.75 |
| 2014-07-02 | 1726.36 |
| 2014-07-03 | 1735.96 |
| 2014-07-04 | . |
| 2014-07-07 | 1730.16 |
| 2014-07-08 | 1712.27 |
| 2014-07-09 | 1715.80 |
| 2014-07-10 | 1714.58 |
| 2014-07-11 | 1730.90 |
| 2014-07-14 | 1744.78 |
| 2014-07-15 | 1747.40 |
| 2014-07-16 | 1739.30 |
| 2014-07-17 | 1721.73 |
| 2014-07-18 | 1739.07 |
| 2014-07-21 | 1742.87 |
| 2014-07-22 | 1747.16 |
| 2014-07-23 | 1730.06 |
| 2014-07-24 | 1713.46 |
| 2014-07-25 | 1703.32 |
| 2014-07-28 | 1703.64 |
| 2014-07-29 | 1687.02 |
| 2014-07-30 | 1685.32 |
| 2014-07-31 | 1653.52 |
| 2014-08-01 | 1655.82 |
| 2014-08-04 | 1655.11 |
| 2014-08-05 | 1655.80 |
| 2014-08-06 | 1629.28 |
| 2014-08-07 | 1634.60 |
| 2014-08-08 | 1662.72 |
| 2014-08-11 | 1664.43 |
| 2014-08-12 | 1657.50 |
| 2014-08-13 | 1682.02 |
| 2014-08-14 | 1691.49 |
| 2014-08-15 | 1687.10 |
| 2014-08-18 | 1714.78 |
| 2014-08-19 | 1721.52 |
| 2014-08-20 | 1744.13 |
| 2014-08-21 | 1746.13 |
| 2014-08-22 | 1742.21 |
| 2014-08-25 | 1750.69 |
| 2014-08-26 | 1749.55 |
| 2014-08-27 | 1744.01 |
| 2014-08-28 | 1737.43 |
| 2014-08-29 | 1733.24 |
| 2014-09-01 | . |
| 2014-09-02 | 1732.59 |
| 2014-09-03 | 1736.38 |
| 2014-09-04 | 1732.82 |
| 2014-09-05 | 1735.21 |
| 2014-09-08 | 1746.59 |
| 2014-09-09 | 1749.04 |
| 2014-09-10 | 1754.63 |
| 2014-09-11 | 1751.00 |
| 2014-09-12 | 1746.02 |
| 2014-09-15 | 1749.64 |
| 2014-09-16 | 1759.35 |
| 2014-09-17 | 1763.83 |
| 2014-09-18 | 1772.59 |
| 2014-09-19 | 1778.68 |
| 2014-09-22 | 1758.17 |
| 2014-09-23 | 1735.20 |
| 2014-09-24 | 1748.32 |
| 2014-09-25 | 1728.22 |
| 2014-09-26 | 1753.41 |
| 2014-09-29 | 1750.39 |
| 2014-09-30 | 1749.74 |
| 2014-10-01 | 1710.60 |
| 2014-10-02 | 1695.96 |
| 2014-10-03 | 1720.00 |
| 2014-10-06 | 1712.68 |
| 2014-10-07 | 1671.08 |
| 2014-10-08 | 1697.01 |
| 2014-10-09 | 1663.95 |
| 2014-10-10 | 1660.03 |
| 2014-10-13 | 1637.95 |
| 2014-10-14 | 1663.96 |
| 2014-10-15 | 1646.81 |
| 2014-10-16 | 1646.41 |
| 2014-10-17 | 1683.69 |
| 2014-10-20 | 1685.33 |
| 2014-10-21 | 1703.71 |
| 2014-10-22 | 1685.55 |
| 2014-10-23 | 1714.58 |
| 2014-10-24 | 1723.16 |
| 2014-10-27 | 1728.85 |
| 2014-10-28 | 1759.56 |
| 2014-10-29 | 1759.26 |
| 2014-10-30 | 1774.42 |
| 2014-10-31 | 1786.70 |
| 2014-11-03 | 1787.88 |
| 2014-11-04 | 1795.02 |
| 2014-11-05 | 1794.20 |
| 2014-11-06 | 1800.26 |
| 2014-11-07 | 1792.96 |
| 2014-11-10 | 1794.11 |
| 2014-11-11 | 1794.70 |
| 2014-11-12 | 1796.60 |
| 2014-11-13 | 1809.07 |
| 2014-11-14 | 1804.99 |
| 2014-11-17 | 1799.14 |
| 2014-11-18 | 1822.51 |
| 2014-11-19 | 1824.89 |
| 2014-11-20 | 1826.43 |
| 2014-11-21 | 1846.63 |
| 2014-11-24 | 1852.21 |
| 2014-11-25 | 1863.62 |
| 2014-11-26 | 1860.25 |
| 2014-11-27 | . |
| 2014-11-28 | 1862.41 |
| 2014-12-01 | 1846.87 |
| 2014-12-02 | 1847.24 |
| 2014-12-03 | 1858.58 |
| 2014-12-04 | 1859.57 |
| 2014-12-05 | 1867.55 |
| 2014-12-08 | 1867.20 |
| 2014-12-09 | 1875.99 |
| 2014-12-10 | 1832.52 |
| 2014-12-11 | 1835.45 |
| 2014-12-12 | 1795.93 |
| 2014-12-15 | 1794.08 |
| 2014-12-16 | 1809.89 |
| 2014-12-17 | 1819.71 |
| 2014-12-18 | 1860.54 |
| 2014-12-19 | 1861.95 |
| 2014-12-22 | 1890.16 |
| 2014-12-23 | 1895.82 |
| 2014-12-24 | 1900.21 |
| 2014-12-25 | . |
| 2014-12-26 | 1902.33 |
| 2014-12-29 | 1900.00 |
| 2014-12-30 | 1892.66 |
| 2014-12-31 | 1868.01 |
| 2015-01-01 | . |
| 2015-01-02 | 1868.67 |
| 2015-01-05 | 1838.56 |
| 2015-01-06 | 1824.84 |
| 2015-01-07 | 1844.61 |
| 2015-01-08 | 1879.56 |
| 2015-01-09 | 1873.65 |
| 2015-01-12 | 1864.22 |
| 2015-01-13 | 1864.92 |
| 2015-01-14 | 1854.72 |
| 2015-01-15 | 1851.60 |
| 2015-01-16 | 1858.25 |
| 2015-01-19 | . |
| 2015-01-20 | 1869.96 |
| 2015-01-21 | 1882.81 |
| 2015-01-22 | 1911.35 |
| 2015-01-23 | 1902.41 |
| 2015-01-26 | 1889.25 |
| 2015-01-27 | 1867.04 |
| 2015-01-28 | 1874.75 |
| 2015-01-29 | 1901.10 |
| 2015-01-30 | 1873.56 |
| 2015-02-02 | 1900.68 |
| 2015-02-03 | 1928.80 |
| 2015-02-04 | 1923.54 |
| 2015-02-05 | 1941.28 |
| 2015-02-06 | 1940.26 |
| 2015-02-09 | 1928.56 |
| 2015-02-10 | 1939.58 |
| 2015-02-11 | 1940.46 |
| 2015-02-12 | 1951.35 |
| 2015-02-13 | 1962.48 |
| 2015-02-16 | . |
| 2015-02-17 | 1963.92 |
| 2015-02-18 | 1977.53 |
| 2015-02-19 | 2001.18 |
| 2015-02-20 | 2034.07 |
| 2015-02-23 | 2018.77 |
| 2015-02-24 | 2022.03 |
| 2015-02-25 | 2005.11 |
| 2015-02-26 | 1993.65 |
| 2015-02-27 | 1984.31 |
| 2015-03-02 | 2009.44 |
| 2015-03-03 | 1991.78 |
| 2015-03-04 | 1979.58 |
| 2015-03-05 | 1981.63 |
| 2015-03-06 | 1961.04 |
| 2015-03-09 | 1983.70 |
| 2015-03-10 | 1941.59 |
| 2015-03-11 | 1939.91 |
| 2015-03-12 | 1964.39 |
| 2015-03-13 | 1942.18 |
| 2015-03-16 | 1976.68 |
| 2015-03-17 | 1974.66 |
| 2015-03-18 | 1993.67 |
| 2015-03-19 | 1980.34 |
| 2015-03-20 | 1989.09 |
| 2015-03-23 | 1979.90 |
| 2015-03-24 | 1974.90 |
| 2015-03-25 | 1938.30 |
| 2015-03-26 | 1940.83 |
| 2015-03-27 | 1954.42 |
| 2015-03-30 | 1986.19 |
| 2015-03-31 | 1960.86 |
| 2015-04-01 | 1940.91 |
| 2015-04-02 | 1950.24 |
| 2015-04-03 | . |
| 2015-04-06 | 1967.87 |
| 2015-04-07 | 1968.75 |
| 2015-04-08 | 1977.57 |
| 2015-04-09 | 1980.14 |
| 2015-04-10 | 1986.00 |
| 2015-04-13 | 1967.64 |
| 2015-04-14 | 1967.67 |
| 2015-04-15 | 1960.74 |
| 2015-04-16 | 1957.46 |
| 2015-04-17 | 1925.06 |
| 2015-04-20 | 1950.73 |
| 2015-04-21 | 1954.67 |
| 2015-04-22 | 1952.29 |
| 2015-04-23 | 1948.13 |
| 2015-04-24 | 1934.30 |
| 2015-04-27 | 1927.19 |
| 2015-04-28 | 1931.82 |
| 2015-04-29 | 1922.62 |
| 2015-04-30 | 1888.48 |
| 2015-05-01 | 1912.45 |
| 2015-05-04 | 1918.57 |
| 2015-05-05 | 1896.01 |
| 2015-05-06 | 1891.70 |
| 2015-05-07 | 1900.37 |
| 2015-05-08 | 1935.48 |
| 2015-05-11 | 1933.80 |
| 2015-05-12 | 1929.28 |
| 2015-05-13 | 1932.86 |
| 2015-05-14 | 1958.50 |
| 2015-05-15 | 1954.23 |
| 2015-05-18 | 1957.80 |
| 2015-05-19 | 1962.17 |
| 2015-05-20 | 1959.10 |
| 2015-05-21 | 1967.07 |
| 2015-05-22 | 1952.17 |
| 2015-05-25 | . |
| 2015-05-26 | 1927.98 |
| 2015-05-27 | 1936.80 |
| 2015-05-28 | 1934.14 |
| 2015-05-29 | 1916.68 |
| 2015-06-01 | 1924.09 |
| 2015-06-02 | 1929.64 |
| 2015-06-03 | 1941.21 |
| 2015-06-04 | 1912.04 |
| 2015-06-05 | 1909.99 |
| 2015-06-08 | 1902.67 |
| 2015-06-09 | 1899.63 |
| 2015-06-10 | 1918.88 |
| 2015-06-11 | 1936.13 |
| 2015-06-12 | 1928.15 |
| 2015-06-15 | 1911.20 |
| 2015-06-16 | 1916.79 |
| 2015-06-17 | 1925.33 |
| 2015-06-18 | 1945.17 |
| 2015-06-19 | 1934.37 |
| 2015-06-22 | 1939.37 |
| 2015-06-23 | 1932.11 |
| 2015-06-24 | 1916.68 |
| 2015-06-25 | 1905.57 |
| 2015-06-26 | 1905.51 |
| 2015-06-29 | 1867.64 |
| 2015-06-30 | 1865.04 |
| 2015-07-01 | 1880.60 |
| 2015-07-02 | 1869.44 |
| 2015-07-03 | . |
| 2015-07-06 | 1869.16 |
| 2015-07-07 | 1887.51 |
| 2015-07-08 | 1870.69 |
| 2015-07-09 | 1883.48 |
| 2015-07-10 | 1901.70 |
| 2015-07-13 | 1925.67 |
| 2015-07-14 | 1934.63 |
| 2015-07-15 | 1927.91 |
| 2015-07-16 | 1941.74 |
| 2015-07-17 | 1933.81 |
| 2015-07-20 | 1940.76 |
| 2015-07-21 | 1889.15 |
| 2015-07-22 | 1882.74 |
| 2015-07-23 | 1886.51 |
| 2015-07-24 | 1863.05 |
| 2015-07-27 | 1846.76 |
| 2015-07-28 | 1869.87 |
| 2015-07-29 | 1907.07 |
| 2015-07-30 | 1906.06 |
| 2015-07-31 | 1904.15 |
| 2015-08-03 | 1897.47 |
| 2015-08-04 | 1896.95 |
| 2015-08-05 | 1909.55 |
| 2015-08-06 | 1905.16 |
| 2015-08-07 | 1896.65 |
| 2015-08-10 | 1946.83 |
| 2015-08-11 | 1928.54 |
| 2015-08-12 | 1922.70 |
| 2015-08-13 | 1933.82 |
| 2015-08-14 | 1944.30 |
| 2015-08-17 | 1949.80 |
| 2015-08-18 | 1950.94 |
| 2015-08-19 | 1936.53 |
| 2015-08-20 | 1891.53 |
| 2015-08-21 | 1838.91 |
| 2015-08-24 | 1785.84 |
| 2015-08-25 | 1767.41 |
| 2015-08-26 | 1814.27 |
| 2015-08-27 | 1843.44 |
| 2015-08-28 | 1843.92 |
| 2015-08-31 | 1815.24 |
| 2015-09-01 | 1775.72 |
| 2015-09-02 | 1819.00 |
| 2015-09-03 | 1828.60 |
| 2015-09-04 | 1807.54 |
| 2015-09-07 | . |
| 2015-09-08 | 1852.86 |
| 2015-09-09 | 1835.71 |
| 2015-09-10 | 1836.59 |
| 2015-09-11 | 1850.01 |
| 2015-09-14 | 1841.41 |
| 2015-09-15 | 1859.51 |
| 2015-09-16 | 1867.56 |
| 2015-09-17 | 1866.00 |
| 2015-09-18 | 1836.74 |
| 2015-09-21 | 1842.28 |
| 2015-09-22 | 1810.68 |
| 2015-09-23 | 1794.66 |
| 2015-09-24 | 1795.71 |
| 2015-09-25 | 1797.36 |
| 2015-09-28 | 1769.78 |
| 2015-09-29 | 1781.78 |
| 2015-09-30 | 1812.03 |
| 2015-10-01 | 1804.62 |
| 2015-10-02 | 1822.96 |
| 2015-10-05 | 1863.06 |
| 2015-10-06 | 1855.42 |
| 2015-10-07 | 1876.81 |
| 2015-10-08 | 1899.55 |
| 2015-10-09 | 1907.51 |
| 2015-10-12 | 1916.86 |
| 2015-10-13 | 1898.94 |
| 2015-10-14 | 1852.71 |
| 2015-10-15 | 1876.09 |
| 2015-10-16 | 1876.76 |
| 2015-10-19 | 1877.37 |
| 2015-10-20 | 1890.36 |
| 2015-10-21 | 1914.91 |
| 2015-10-22 | 1968.67 |
| 2015-10-23 | 1979.75 |
| 2015-10-26 | 1978.97 |
| 2015-10-27 | 1986.85 |
| 2015-10-28 | 2002.16 |
| 2015-10-29 | 1993.47 |
| 2015-10-30 | 1987.87 |
| 2015-11-02 | 2001.87 |
| 2015-11-03 | 1993.40 |
| 2015-11-04 | 1997.50 |
| 2015-11-05 | 1999.60 |
| 2015-11-06 | 1989.01 |
| 2015-11-09 | 1967.10 |
| 2015-11-10 | 1962.03 |
| 2015-11-11 | 1960.44 |
| 2015-11-12 | 1952.06 |
| 2015-11-13 | 1934.38 |
| 2015-11-16 | 1981.16 |
| 2015-11-17 | 1988.35 |
| 2015-11-18 | 2003.78 |
| 2015-11-19 | 2019.54 |
| 2015-11-20 | 2027.67 |
| 2015-11-23 | 2020.21 |
| 2015-11-24 | 2019.38 |
| 2015-11-25 | 2013.89 |
| 2015-11-26 | . |
| 2015-11-27 | 2014.41 |
| 2015-11-30 | 1989.05 |
| 2015-12-01 | 2005.08 |
| 2015-12-02 | 1985.77 |
| 2015-12-03 | 1961.81 |
| 2015-12-04 | 1993.23 |
| 2015-12-07 | 1997.78 |
| 2015-12-08 | 1974.77 |
| 2015-12-09 | 1963.84 |
| 2015-12-10 | 1974.42 |
| 2015-12-11 | 1953.65 |
| 2015-12-14 | 1949.08 |
| 2015-12-15 | 1957.77 |
| 2015-12-16 | 1984.65 |
| 2015-12-17 | 1960.66 |
| 2015-12-18 | 1920.29 |
| 2015-12-21 | 1945.26 |
| 2015-12-22 | 1965.38 |
| 2015-12-23 | 1978.87 |
| 2015-12-24 | 1977.80 |
| 2015-12-25 | . |
| 2015-12-28 | 1978.72 |
| 2015-12-29 | 2000.66 |
| 2015-12-30 | 1990.16 |
| 2015-12-31 | 1969.56 |
| 2016-01-01 | . |
| 2016-01-04 | 1941.38 |
| 2016-01-05 | 1963.17 |
| 2016-01-06 | 1937.86 |
| 2016-01-07 | 1891.02 |
| 2016-01-08 | 1866.21 |
| 2016-01-11 | 1879.20 |
| 2016-01-12 | 1894.91 |
| 2016-01-13 | 1851.49 |
| 2016-01-14 | 1861.33 |
| 2016-01-15 | 1823.16 |
| 2016-01-18 | . |
| 2016-01-19 | 1827.00 |
| 2016-01-20 | 1790.47 |
| 2016-01-21 | 1796.42 |
| 2016-01-22 | 1814.68 |
| 2016-01-25 | 1796.10 |
| 2016-01-26 | 1820.54 |
| 2016-01-27 | 1768.18 |
| 2016-01-28 | 1782.91 |
| 2016-01-29 | 1825.76 |
| 2016-02-01 | 1826.76 |
| 2016-02-02 | 1798.70 |
| 2016-02-03 | 1826.72 |
| 2016-02-04 | 1835.74 |
| 2016-02-05 | 1831.81 |
| 2016-02-08 | 1815.08 |
| 2016-02-09 | 1811.90 |
| 2016-02-10 | 1805.23 |
| 2016-02-11 | 1739.14 |
| 2016-02-12 | 1744.85 |
| 2016-02-15 | . |
| 2016-02-16 | 1774.88 |
| 2016-02-17 | 1816.04 |
| 2016-02-18 | 1827.20 |
| 2016-02-19 | 1819.24 |
| 2016-02-22 | 1854.45 |
| 2016-02-23 | 1849.67 |
| 2016-02-24 | 1852.01 |
| 2016-02-25 | 1890.09 |
| 2016-02-26 | 1888.80 |
| 2016-02-29 | 1877.62 |
| 2016-03-01 | 1888.36 |
| 2016-03-02 | 1883.88 |
| 2016-03-03 | 1886.95 |
| 2016-03-04 | 1894.38 |
| 2016-03-07 | 1881.86 |
| 2016-03-08 | 1875.70 |
| 2016-03-09 | 1880.03 |
| 2016-03-10 | 1879.22 |
| 2016-03-11 | 1898.48 |
| 2016-03-14 | 1898.03 |
| 2016-03-15 | 1898.67 |
| 2016-03-16 | 1913.57 |
| 2016-03-17 | 1932.65 |
| 2016-03-18 | 1955.85 |
| 2016-03-21 | 1961.30 |
| 2016-03-22 | 1957.65 |
| 2016-03-23 | 1951.38 |
| 2016-03-24 | 1932.02 |
| 2016-03-25 | . |
| 2016-03-28 | 1933.29 |
| 2016-03-29 | 1944.26 |
| 2016-03-30 | 1945.04 |
| 2016-03-31 | 1933.13 |
| 2016-04-01 | 1940.84 |
| 2016-04-04 | 1943.40 |
| 2016-04-05 | 1947.53 |
| 2016-04-06 | 1960.32 |
| 2016-04-07 | 1955.85 |
| 2016-04-08 | 1961.90 |
| 2016-04-11 | 1957.94 |
| 2016-04-12 | 1974.32 |
| 2016-04-13 | 1990.06 |
| 2016-04-14 | 1985.25 |
| 2016-04-15 | 1991.51 |
| 2016-04-18 | 2003.57 |
| 2016-04-19 | 2004.08 |
| 2016-04-20 | 2002.88 |
| 2016-04-21 | 1998.40 |
| 2016-04-22 | 2003.77 |
| 2016-04-25 | 1994.62 |
| 2016-04-26 | 2023.16 |
| 2016-04-27 | 2058.70 |
| 2016-04-28 | 2032.69 |
| 2016-04-29 | 2028.42 |
| 2016-05-02 | 2033.87 |
| 2016-05-03 | 2022.85 |
| 2016-05-04 | 2013.71 |
| 2016-05-05 | 2025.49 |
| 2016-05-06 | 2041.13 |
| 2016-05-09 | 2034.88 |
| 2016-05-10 | 2074.72 |
| 2016-05-11 | 2057.28 |
| 2016-05-12 | 2070.83 |
| 2016-05-13 | 2045.89 |
| 2016-05-16 | 2067.12 |
| 2016-05-17 | 2048.65 |
| 2016-05-18 | 2042.04 |
| 2016-05-19 | 2018.31 |
| 2016-05-20 | 2026.03 |
| 2016-05-23 | 2018.51 |
| 2016-05-24 | 2032.99 |
| 2016-05-25 | 2038.04 |
| 2016-05-26 | 2040.21 |
| 2016-05-27 | 2042.54 |
| 2016-05-30 | . |
| 2016-05-31 | 2022.89 |
| 2016-06-01 | 2030.34 |
| 2016-06-02 | 2033.25 |
| 2016-06-03 | 2041.50 |
| 2016-06-06 | 2060.95 |
| 2016-06-07 | 2065.26 |
| 2016-06-08 | 2079.29 |
| 2016-06-09 | 2083.48 |
| 2016-06-10 | 2070.52 |
| 2016-06-13 | 2047.30 |
| 2016-06-14 | 2054.75 |
| 2016-06-15 | 2053.00 |
| 2016-06-16 | 2052.86 |
| 2016-06-17 | 2044.50 |
| 2016-06-20 | 2062.70 |
| 2016-06-21 | 2054.85 |
| 2016-06-22 | 2052.71 |
| 2016-06-23 | 2068.55 |
| 2016-06-24 | 2018.30 |
| 2016-06-27 | 1988.10 |
| 2016-06-28 | 2004.82 |
| 2016-06-29 | 2036.48 |
| 2016-06-30 | 2076.99 |
| 2016-07-01 | 2079.85 |
| 2016-07-04 | . |
| 2016-07-05 | 2058.76 |
| 2016-07-06 | 2069.30 |
| 2016-07-07 | 2065.68 |
| 2016-07-08 | 2097.14 |
| 2016-07-11 | 2112.12 |
| 2016-07-12 | 2110.04 |
| 2016-07-13 | 2114.60 |
| 2016-07-14 | 2120.39 |
| 2016-07-15 | 2126.08 |
| 2016-07-18 | 2124.94 |
| 2016-07-19 | 2138.36 |
| 2016-07-20 | 2140.78 |
| 2016-07-21 | 2118.32 |
| 2016-07-22 | 2125.46 |
| 2016-07-25 | 2116.60 |
| 2016-07-26 | 2136.17 |
| 2016-07-27 | 2140.11 |
| 2016-07-28 | 2137.40 |
| 2016-07-29 | 2138.32 |
| 2016-08-01 | 2141.23 |
| 2016-08-02 | 2137.33 |
| 2016-08-03 | 2137.99 |
| 2016-08-04 | 2135.93 |
| 2016-08-05 | 2152.58 |
| 2016-08-08 | 2147.76 |
| 2016-08-09 | 2155.74 |
| 2016-08-10 | 2163.07 |
| 2016-08-11 | 2174.12 |
| 2016-08-12 | 2174.72 |
| 2016-08-15 | 2194.93 |
| 2016-08-16 | 2170.21 |
| 2016-08-17 | 2173.03 |
| 2016-08-18 | 2176.03 |
| 2016-08-19 | 2170.19 |
| 2016-08-22 | 2170.49 |
| 2016-08-23 | 2152.24 |
| 2016-08-24 | 2145.81 |
| 2016-08-25 | 2146.57 |
| 2016-08-26 | 2131.78 |
| 2016-08-29 | 2142.02 |
| 2016-08-30 | 2123.79 |
| 2016-08-31 | 2118.89 |
| 2016-09-01 | 2123.93 |
| 2016-09-02 | 2132.75 |
| 2016-09-05 | . |
| 2016-09-06 | 2138.53 |
| 2016-09-07 | 2128.47 |
| 2016-09-08 | 2126.50 |
| 2016-09-09 | 2075.55 |
| 2016-09-12 | 2095.89 |
| 2016-09-13 | 2075.31 |
| 2016-09-14 | 2065.81 |
| 2016-09-15 | 2083.05 |
| 2016-09-16 | 2059.28 |
| 2016-09-19 | 2072.52 |
| 2016-09-20 | 2071.91 |
| 2016-09-21 | 2104.17 |
| 2016-09-22 | 2123.44 |
| 2016-09-23 | 2117.58 |
| 2016-09-26 | 2112.21 |
| 2016-09-27 | 2120.87 |
| 2016-09-28 | 2126.46 |
| 2016-09-29 | 2098.61 |
| 2016-09-30 | 2099.42 |
#2016-10-03|2109.63
#2016-10-04|2092.72
#2016-10-05|2104.50
#2016-10-06|2106.23
#2016-10-07|2088.62
#2016-10-10|2095.16
#2016-10-11|2069.45
#2016-10-12|2073.21
#2016-10-13|2083.10
#2016-10-14|2083.67
#2016-10-17|2082.90
#2016-10-18|2092.18
#2016-10-19|2090.98
#2016-10-20|2085.44
#2016-10-21|2076.93
#2016-10-24|2090.87
#2016-10-25|2138.84
#2016-10-26|2170.67
#2016-10-27|2140.40
#2016-10-28|2155.56
#2016-10-31|2151.53
#2016-11-01|2141.80
#2016-11-02|2131.71
#2016-11-03|2113.36
#2016-11-04|2107.68
#2016-11-07|2148.37
#2016-11-08|2152.88
#2016-11-09|2237.22
#2016-11-10|2280.23
#2016-11-11|2297.25
#2016-11-14|2314.22
#2016-11-15|2295.86
#2016-11-16|2276.49
#2016-11-17|2269.97
#2016-11-18|2273.44
#2016-11-21|2281.92
#2016-11-22|2300.20
#2016-11-23|2311.11
#2016-11-24| .
#2016-11-25|2323.79
#2016-11-28|2322.22
#2016-11-29|2342.39
#2016-11-30|2326.54
#2016-12-01|2336.79
#2016-12-02|2346.18
#2016-12-05|2336.88
#2016-12-06|2336.87
#2016-12-07|2357.25
#2016-12-08|2320.86
#2016-12-09|2334.58
#2016-12-12|2316.48
#2016-12-13|2311.48
#2016-12-14|2300.15
#2016-12-15|2292.34
#2016-12-16|2292.79
#2016-12-19|2314.88
#2016-12-20|2321.70
#2016-12-21|2315.61
#2016-12-22|2317.93
#2016-12-23|2315.90
#2016-12-26| .
#2016-12-27|2317.89
#2016-12-28|2300.46
#2016-12-29|2306.38
#2016-12-30|2297.88
#2017-01-02| .
#2017-01-03|2325.24
#2017-01-04|2336.52
#2017-01-05|2345.20
#2017-01-06|2358.79
#2017-01-09|2346.72
#2017-01-10|2339.49
#2017-01-11|2334.74
#2017-01-12|2321.86
#2017-01-13|2327.27
#2017-01-16| .
#2017-01-17|2314.34
#2017-01-18|2324.58
#2017-01-19|2338.72
#2017-01-20|2336.88
#2017-01-23|2324.99
#2017-01-24|2336.11
#2017-01-25|2341.68
#2017-01-26|2347.00
#2017-01-27|2354.96
#2017-01-30|2338.83
#2017-01-31|2328.09
#2017-02-01|2322.71
#2017-02-02|2322.33
#2017-02-03|2342.98
#2017-02-06|2357.74
#2017-02-07|2374.87
#2017-02-08|2365.38
#2017-02-09|2373.56
#2017-02-10|2394.45
#2017-02-13|2417.51
#2017-02-14|2417.83
#2017-02-15|2430.57
#2017-02-16|2443.18
#2017-02-17|2449.08
#2017-02-20| .
#2017-02-21|2465.06
#2017-02-22|2465.08
#2017-02-23|2460.25
#2017-02-24|2468.56
#2017-02-27|2493.52
#2017-02-28|2486.19
#2017-03-01|2514.19
#2017-03-02|2496.33
#2017-03-03|2489.10
#2017-03-06|2483.07
#2017-03-07|2493.73
#2017-03-08|2485.55
#2017-03-09|2484.50
#2017-03-10|2478.01
#2017-03-13|2484.75
#2017-03-14|2474.47
#2017-03-15|2486.31
#2017-03-16|2472.93
#2017-03-17|2504.47
#2017-03-20|2497.06
#2017-03-21|2457.97
#2017-03-22|2463.16
#2017-03-23|2458.62
#2017-03-24|2439.76
#2017-03-27|2438.05
#2017-03-28|2459.04
#2017-03-29|2454.92
#2017-03-30|2466.71
#2017-03-31|2452.39
#2017-04-03|2450.25
#2017-04-04|2464.40
#2017-04-05|2446.50
#2017-04-06|2452.09
#2017-04-07|2473.50
#2017-04-10|2467.27
#2017-04-11|2478.87
#2017-04-12|2456.45
#2017-04-13|2452.87
#2017-04-14| .
#2017-04-17|2482.56
#2017-04-18|2475.24
#2017-04-19|2475.85
#2017-04-20|2492.27
#2017-04-21|2509.34
#2017-04-24|2539.23
#2017-04-25|2538.07
#2017-04-26|2540.84
#2017-04-27|2551.99
#2017-04-28|2546.94
#2017-05-01|2531.90
#2017-05-02|2544.20
#2017-05-03|2549.13
#2017-05-04|2555.60
#2017-05-05|2577.23
#2017-05-08|2578.36
#2017-05-09|2584.92
#2017-05-10|2565.77
#2017-05-11|2571.29
#2017-05-12|2563.40
#2017-05-15|2567.06
#2017-05-16|2567.89
#2017-05-17|2529.84
#2017-05-18|2524.95
#2017-05-19|2566.77
#2017-05-22|2590.92
#2017-05-23|2599.36
#2017-05-24|2613.65
#2017-05-25|2634.13
#2017-05-26|2634.71
#2017-05-29| .
#2017-05-30|2627.60
#2017-05-31|2640.58
#2017-06-01|2637.34
#2017-06-02|2653.18
#2017-06-05|2629.38
#2017-06-06|2602.28
#2017-06-07|2608.65
#2017-06-08|2619.74
#2017-06-09|2623.45
#2017-06-12|2614.81
#2017-06-13|2630.85
#2017-06-14|2643.14
#2017-06-15|2657.95
#2017-06-16|2660.40
#2017-06-19|2686.70
#2017-06-20|2677.92
#2017-06-21|2680.59
#2017-06-22|2666.68
#2017-06-23|2679.89
#2017-06-26|2664.61
#2017-06-27|2652.92
#2017-06-28|2672.18
#2017-06-29|2643.35
#2017-06-30|2656.13
#2017-07-03|2667.13
#2017-07-04| .
#2017-07-05|2696.25
#2017-07-06|2680.10
#2017-07-07|2705.49
#2017-07-10|2714.79
#2017-07-11|2726.45
#2017-07-12|2732.78
#2017-07-13|2727.38
#2017-07-14|2746.51
#2017-07-17|2745.56
#2017-07-18|2739.33
#2017-07-19|2761.37
#2017-07-20|2755.43
#2017-07-21|2769.79
#2017-07-24|2771.88
#2017-07-25|2757.32
#2017-07-26|2807.14
#2017-07-27|2820.55
#2017-07-28|2842.79
#2017-07-31|2838.57
#2017-08-01|2835.75
#2017-08-02|2849.48
#2017-08-03|2863.29
#2017-08-04|2867.10
#2017-08-07|2869.88
#2017-08-08|2869.27
#2017-08-09|2872.48
#2017-08-10|2852.26
#2017-08-11|2861.01
#2017-08-14|2884.37
#2017-08-15|2877.76
#2017-08-16|2884.53
#2017-08-17|2850.67
#2017-08-18|2845.08
#2017-08-21|2847.39
#2017-08-22|2881.60
#2017-08-23|2872.43
#2017-08-24|2867.43
#2017-08-25|2857.53
#2017-08-28|2860.34
#2017-08-29|2910.72
#2017-08-30|2915.68
#2017-08-31|2913.72
#2017-09-01|2895.86
#2017-09-04| .
#2017-09-05|2853.79
#2017-09-06|2825.55
#2017-09-07|2838.27
#2017-09-08|2849.32
#2017-09-11|2867.65
#2017-09-12|2866.73
#2017-09-13|2858.19
#2017-09-14|2885.66
#2017-09-15|2903.58
#2017-09-18|2936.13
#2017-09-19|2945.83
#2017-09-20|2965.50
#2017-09-21|2973.68
#2017-09-22|2977.09
#2017-09-25|2961.09
#2017-09-26|2970.21
#2017-09-27|2992.00
#2017-09-28|2974.44
#2017-09-29|2986.71
#2017-10-02|3012.25
#2017-10-03|3019.18
#2017-10-04|3021.55
#2017-10-05|3042.01
#2017-10-06|3043.40
#2017-10-09|3048.06
#2017-10-10|3051.65
#2017-10-11|3054.87
#2017-10-12|3073.39
#2017-10-13|3060.87
#2017-10-16|3058.39
#2017-10-17|3051.29
#2017-10-18|3045.12
#2017-10-19|3047.03
#2017-10-20|3087.61
#2017-10-23|3078.29
#2017-10-24|3073.33
#2017-10-25|3049.25
#2017-10-26|3025.04
#2017-10-27|3012.62
#2017-10-30|3024.37
#2017-10-31|3015.09
#2017-11-01|3014.01
#2017-11-02|3058.54
#2017-11-03|3054.18
#2017-11-06|3055.34
#2017-11-07|3075.39
#2017-11-08|3076.17
#2017-11-09|3033.87
#2017-11-10|3027.01
#2017-11-13|3028.65
#2017-11-14|3037.63
#2017-11-15|3023.71
#2017-11-16|3039.17
#2017-11-17|3014.05
#2017-11-20|3039.06
#2017-11-21|3063.97
#2017-11-22|3048.75
#2017-11-23| .
#2017-11-24|3056.66
#2017-11-27|3062.44
#2017-11-28|3090.37
#2017-11-29|3099.26
#2017-11-30|3150.36
#2017-12-01|3095.56
#2017-12-04|3109.33
#2017-12-05|3091.22
#2017-12-06|3112.49
#2017-12-07|3138.79
#2017-12-08|3163.80
#2017-12-11|3152.50
#2017-12-12|3172.00
#2017-12-13|3189.48
#2017-12-14|3189.59
#2017-12-15|3224.15
#2017-12-18|3227.35
#2017-12-19|3224.34
#2017-12-20|3226.06
#2017-12-21|3218.49
#2017-12-22|3219.98
#2017-12-25| .
#2017-12-26|3220.88
#2017-12-27|3230.14
#2017-12-28|3245.48
#2017-12-29|3231.85
#2018-01-01| .
#2018-01-02|3230.62
#2018-01-03|3252.75
#2018-01-04|3269.15
#2018-01-05|3319.64
#2018-01-08|3331.71
#2018-01-09|3377.48
#2018-01-10|3382.17
#2018-01-11|3413.06
#2018-01-12|3479.33
#2018-01-15| .
#2018-01-16|3439.94
#2018-01-17|3515.10
#2018-01-18|3470.05
#2018-01-19|3474.01
#2018-01-22|3463.12
#2018-01-23|3456.18
#2018-01-24|3477.52
#2018-01-25|3553.82
#2018-01-26|3597.01
#2018-01-29|3599.95
#2018-01-30|3580.57
#2018-01-31|3644.69
#2018-02-01|3669.93
#2018-02-02|3595.91
#2018-02-05|3415.01
#2018-02-06|3480.43
#2018-02-07|3549.54
#2018-02-08|3408.44
#2018-02-09|3448.64
#2018-02-12|3511.82
#2018-02-13|3522.69
#2018-02-14|3564.57
#2018-02-15|3663.36
#2018-02-16|3651.46
#2018-02-19| .
#2018-02-20|3617.50
#2018-02-21|3620.12
#2018-02-22|3646.32
#2018-02-23|3662.50
#2018-02-26|3713.21
#2018-02-27|3698.94
#2018-02-28|3676.08
#2018-03-01|3563.12
#2018-03-02|3564.38
#2018-03-05|3605.85
#2018-03-06|3581.92
#2018-03-07|3586.58
#2018-03-08|3593.87
#2018-03-09|3638.24
#2018-03-12|3554.38
#2018-03-13|3530.16
#2018-03-14|3485.93
#2018-03-15|3488.10
#2018-03-16|3484.16
#2018-03-19|3499.27
#2018-03-20|3529.80
#2018-03-21|3525.60
#2018-03-22|3409.49
#2018-03-23|3436.22
#2018-03-26|3525.30
#2018-03-27|3464.98
#2018-03-28|3433.76
#2018-03-29|3493.89
#2018-03-30| .
#2018-04-02|3440.24
#2018-04-03|3486.59
#2018-04-04|3500.67
#2018-04-05|3556.73
#2018-04-06|3461.47
#2018-04-09|3444.28
#2018-04-10|3500.04
#2018-04-11|3474.34
#2018-04-12|3533.43
#2018-04-13|3501.02
#2018-04-16|3530.50
#2018-04-17|3569.18
#2018-04-18|3602.06
#2018-04-19|3603.68
#2018-04-20|3584.52
#2018-04-23|3601.20
#2018-04-24|3487.80
#2018-04-25|3492.60
#2018-04-26|3493.46
#2018-04-27|3434.71
#2018-04-30|3392.90
#2018-05-01|3324.52
#2018-05-02|3295.60
#2018-05-03|3329.63
#2018-05-04|3355.47
#2018-05-07|3406.62
#2018-05-08|3441.38
#2018-05-09|3477.19
#2018-05-10|3484.11
#2018-05-11|3483.22
#2018-05-14|3468.16
#2018-05-15|3456.29
#2018-05-16|3454.28
#2018-05-17|3475.38
#2018-05-18|3509.65
#2018-05-21|3586.17
#2018-05-22|3522.50
#2018-05-23|3561.92
#2018-05-24|3577.37
#2018-05-25|3563.05
#2018-05-28| .
#2018-05-29|3502.35
#2018-05-30|3549.91
#2018-05-31|3501.30
#2018-06-01|3536.56
#2018-06-04|3558.59
#2018-06-05|3553.99
#2018-06-06|3604.32
#2018-06-07|3605.91
#2018-06-08|3616.19
#2018-06-11|3607.85
#2018-06-12|3578.31
#2018-06-13|3546.64
#2018-06-14|3519.77
#2018-06-15|3499.43
#2018-06-18|3494.11
#2018-06-19|3395.09
#2018-06-20|3403.39
#2018-06-21|3366.55
#2018-06-22|3375.04
#2018-06-25|3345.24
#2018-06-26|3347.29
#2018-06-27|3318.60
#2018-06-28|3340.92
#2018-06-29|3347.80
#2018-07-02|3360.00
#2018-07-03|3354.29
#2018-07-04| .
#2018-07-05|3352.34
#2018-07-06|3358.27
#2018-07-09|3421.22
#2018-07-10|3446.88
#2018-07-11|3401.18
#2018-07-12|3465.60
#2018-07-13|3504.54
#2018-07-16|3517.66
#2018-07-17|3528.87
#2018-07-18|3556.53
#2018-07-19|3534.03
#2018-07-20|3538.09
#2018-07-23|3499.87
#2018-07-24|3553.12
#2018-07-25|3541.93
#2018-07-26|3547.40
#2018-07-27|3558.60
#2018-07-30|3496.17
#2018-07-31|3560.06
#2018-08-01|3532.32
#2018-08-02|3509.29
#2018-08-03|3496.37
#2018-08-06|3481.00
#2018-08-07|3502.54
#2018-08-08|3488.63
#2018-08-09|3466.83
#2018-08-10|3440.40
#2018-08-13|3432.43
#2018-08-14|3452.66
#2018-08-15|3411.65
#2018-08-16|3491.98
#2018-08-17|3503.41
#2018-08-20|3529.10
#2018-08-21|3547.22
#2018-08-22|3510.23
#2018-08-23|3490.78
#2018-08-24|3509.79
#2018-08-27|3549.14
#2018-08-28|3535.32
#2018-08-29|3522.38
#2018-08-30|3498.16
#2018-08-31|3481.59
#2018-09-03| .
#2018-09-04|3492.64
#2018-09-05|3497.92
#2018-09-06|3543.95
#2018-09-07|3522.75
#2018-09-10|3500.66
#2018-09-11|3506.88
#2018-09-12|3543.21
#2018-09-13|3577.88
#2018-09-14|3626.18
#2018-09-17|3628.79
#2018-09-18|3686.45
#2018-09-19|3676.69
#2018-09-20|3656.63
#2018-09-21|3695.38
#2018-09-24|3665.72
#2018-09-25|3687.66
#2018-09-26|3675.43
#2018-09-27|3693.95
#2018-09-28|3715.24
#2018-10-01|3762.06
#2018-10-02|3780.25
#2018-10-03|3794.76
#2018-10-04|3788.96
#2018-10-05|3764.60
#2018-10-08|3769.78
#2018-10-09|3730.87
#2018-10-10|3594.95
#2018-10-11|3497.52
#2018-10-12|3513.14
#2018-10-15|3537.11
#2018-10-16|3609.89
#2018-10-17|3572.73
#2018-10-18|3518.40
#2018-10-19|3501.82
#2018-10-22|3487.72
#2018-10-23|3466.38
#2018-10-24|3363.58
#2018-10-25|3369.11
#2018-10-26|3342.28
#2018-10-29|3179.08
#2018-10-30|3266.82
#2018-10-31|3303.03
#2018-11-01|3391.18
#2018-11-02|3368.63
#2018-11-05|3402.31
#2018-11-06|3441.84
#2018-11-07|3494.00
#2018-11-08|3489.64
#2018-11-09|3494.77
#2018-11-12|3396.82
#2018-11-13|3371.11
#2018-11-14|3344.66
#2018-11-15|3356.62
#2018-11-16|3332.06
#2018-11-19|3236.21
#2018-11-20|3199.58
#2018-11-21|3198.84
#2018-11-22| .
#2018-11-23|3203.60
#2018-11-26|3218.73
#2018-11-27|3183.63
#2018-11-28|3260.38
#2018-11-29|3286.74
#2018-11-30|3308.80
#2018-12-03|3351.16
#2018-12-04|3217.26
#2018-12-05| .
#2018-12-06|3189.84
#2018-12-07|3136.50
#2018-12-10|3201.89
#2018-12-11|3172.70
#2018-12-12|3198.38
#2018-12-13|3188.80
#2018-12-14|3142.76
#2018-12-17|3079.29
#2018-12-18|3117.75
#2018-12-19|3050.08
#2018-12-20|2964.02
#2018-12-21|2875.65
#2018-12-24|2777.02
#2018-12-25| .
#2018-12-26|2895.93
#2018-12-27|2940.14
#2018-12-28|2940.62
#2018-12-31|2978.31
#2019-01-01| .
#2019-01-02|2998.18
#2019-01-03|2894.76
#2019-01-04|3006.14
#2019-01-07|3019.96
#2019-01-08|3080.45
#2019-01-09|3100.16
#2019-01-10|3159.75
#2019-01-11|3159.65
#2019-01-14|3162.64
#2019-01-15|3164.61
#2019-01-16|3151.55
#2019-01-17|3215.28
#2019-01-18|3263.68
#2019-01-21| .
#2019-01-22|3207.57
#2019-01-23|3258.62
#2019-01-24|3261.21
#2019-01-25|3293.68
#2019-01-28|3291.92
#2019-01-29|3347.91
#2019-01-30|3426.68
#2019-01-31|3395.22
#2019-02-01|3404.91
#2019-02-04|3484.62
#2019-02-05|3541.49
#2019-02-06|3549.29
#2019-02-07|3531.70
#2019-02-08|3543.37
#2019-02-11|3542.62
#2019-02-12|3591.80
#2019-02-13|3594.99
#2019-02-14|3582.17
#2019-02-15|3659.23
#2019-02-18| .
#2019-02-19|3652.55
#2019-02-20|3678.55
#2019-02-21|3641.26
#2019-02-22|3681.90
#2019-02-25|3688.76
#2019-02-26|3673.74
#2019-02-27|3703.38
#2019-02-28|3727.37
#2019-03-01|3726.22
#2019-03-04|3677.48
#2019-03-05|3668.62
#2019-03-06|3633.91
#2019-03-07|3615.83
#2019-03-08|3609.82
#2019-03-11|3563.33
#2019-03-12|3460.83
#2019-03-13|3491.09
#2019-03-14|3460.35
#2019-03-15|3463.31
#2019-03-18|3461.67
#2019-03-19|3455.71
#2019-03-20|3452.27
#2019-03-21|3463.71
#2019-03-22|3392.32
#2019-03-25|3425.18
#2019-03-26|3427.86
#2019-03-27|3435.53
#2019-03-28|3452.35
#2019-03-29|3501.17
#2019-04-01|3582.60
#2019-04-02|3567.21
#2019-04-03|3509.73
#2019-04-04|3564.97
#2019-04-05|3574.90
#2019-04-08|3525.39
#2019-04-09|3480.09
#2019-04-10|3454.06
#2019-04-11|3506.64
#2019-04-12|3576.43
#2019-04-15|3544.91
#2019-04-16|3576.79
#2019-04-17|3562.52
#2019-04-18|3597.41
#2019-04-19| .
#2019-04-22|3582.06
#2019-04-23|3655.04
#2019-04-24|3632.82
#2019-04-25|3635.13
#2019-04-26|3640.58
#2019-04-29|3642.91
#2019-04-30|3655.49
#2019-05-01|3637.00
#2019-05-02|3624.70
#2019-05-03|3648.98
#2019-05-06|3626.46
#2019-05-07|3527.35
#2019-05-08|3553.38
#2019-05-09|3555.39
#2019-05-10|3571.16
#2019-05-13|3453.71
#2019-05-14|3486.59
#2019-05-15|3484.68
#2019-05-16|3552.74
#2019-05-17|3535.63
#2019-05-20|3549.18
#2019-05-21|3597.92
#2019-05-22|3562.87
#2019-05-23|3507.39
#2019-05-24|3526.85
#2019-05-27| .
#2019-05-28|3510.37
#2019-05-29|3482.79
#2019-05-30|3488.14
#2019-05-31|3430.87
#2019-06-03|3446.14
#2019-06-04|3510.21
#2019-06-05|3560.46
#2019-06-06|3568.57
#2019-06-07|3597.57
#2019-06-10|3566.33
#2019-06-11|3475.65
#2019-06-12|3480.47
#2019-06-13|3504.74
#2019-06-14|3504.22
#2019-06-17|3527.22
#2019-06-18|3624.54
#2019-06-19|3612.91
#2019-06-20|3688.45
#2019-06-21|3664.26
#2019-06-24|3679.66
#2019-06-25|3648.64
#2019-06-26|3655.11
#2019-06-27|3619.83
#2019-06-28|3640.95
#2019-07-01|3609.01
#2019-07-02|3625.59
#2019-07-03|3641.64
#2019-07-04| .
#2019-07-05|3643.36
#2019-07-08|3612.81
#2019-07-09|3620.84
#2019-07-10|3620.52
#2019-07-11|3653.35
#2019-07-12|3702.22
#2019-07-15|3678.34
#2019-07-16|3681.04
#2019-07-17|3658.39
#2019-07-18|3626.48
#2019-07-19|3694.65
#2019-07-22|3691.69
#2019-07-23|3709.13
#2019-07-24|3713.42
#2019-07-25|3707.46
#2019-07-26|3685.88
#2019-07-29|3671.71
#2019-07-30|3677.40
#2019-07-31|3620.29
#2019-08-01|3577.13
#2019-08-02|3577.81
#2019-08-05|3509.06
#2019-08-06|3587.85
#2019-08-07|3600.00
#2019-08-08|3672.44
#2019-08-09|3670.87
#2019-08-12|3629.07
#2019-08-13|3635.70
#2019-08-14|3526.89
#2019-08-15|3565.66
#2019-08-16|3597.60
#2019-08-19|3635.35
#2019-08-20|3638.40
#2019-08-21|3673.60
#2019-08-22|3735.16
#2019-08-23|3668.64
#2019-08-26|3705.29
#2019-08-27|3671.69
#2019-08-28|3711.87
#2019-08-29|3760.76
#2019-08-30|3781.72
#2019-09-02| .
#2019-09-03|3730.01
#2019-09-04|3767.65
#2019-09-05|3787.83
#2019-09-06|3813.37
#2019-09-09|3766.39
#2019-09-10|3809.04
#2019-09-11|3871.80
#2019-09-12|3882.19
#2019-09-13|3900.21
#2019-09-16|3930.96
#2019-09-17|3945.75
#2019-09-18|3962.10
#2019-09-19|3941.22
#2019-09-20|3886.67
#2019-09-23|3878.50
#2019-09-24|3894.39
#2019-09-25|3928.99
#2019-09-26|3947.87
#2019-09-27|3895.33
#2019-09-30|3895.34
#2019-10-01|3825.54
#2019-10-02|3753.22
#2019-10-03|3784.06
#2019-10-04|3829.31
#2019-10-07|3825.60
#2019-10-08|3799.55
#2019-10-09|3816.42
#2019-10-10|3820.21
#2019-10-11|3838.75
#2019-10-14|3835.25
#2019-10-15|3823.78
#2019-10-16|3833.71
#2019-10-17|3809.93
#2019-10-18|3688.43
#2019-10-21|3653.19
#2019-10-22|3698.09
#2019-10-23|3693.65
#2019-10-24|3744.29
#2019-10-25|3699.91
#2019-10-28|3712.81
#2019-10-29|3736.91
#2019-10-30|3763.73
#2019-10-31|3731.47
#2019-11-01|3783.41
#2019-11-04|3784.75
#2019-11-05|3811.18
#2019-11-06|3820.11
#2019-11-07|3839.79
#2019-11-08|3833.75
#2019-11-11|3888.53
#2019-11-12|3888.27
#2019-11-13|3894.00
#2019-11-14|3925.78
#2019-11-15|3959.96
#2019-11-18|3951.48
#2019-11-19|3929.81
#2019-11-20|3938.25
#2019-11-21|3911.35
#2019-11-22|3929.56
#2019-11-25|3936.61
#2019-11-26|3950.71
#2019-11-27|3935.91
#2019-11-28|3935.91
#2019-11-29|3922.57
#2019-12-02|3824.91
#2019-12-03|3802.81
#2019-12-04|3805.37
#2019-12-05|3808.76
#2019-12-06|3857.11
#2019-12-09|3826.68
#2019-12-10|3811.42
#2019-12-11|3837.01
#2019-12-12|3829.87
#2019-12-13|3815.70
#2019-12-16|3765.20
#2019-12-17|3758.17
#2019-12-18|3739.01
#2019-12-19|3766.43
#2019-12-20|3766.69
#2019-12-23|3819.56
#2019-12-24|3795.57
#2019-12-25| .
#2019-12-26|3795.79
#2019-12-27|3789.77
#2019-12-30|3769.67
#2019-12-31|3756.05
#2020-01-01| .
#2020-01-02|3845.92
#2020-01-03|3898.52
#2020-01-06|3909.91
#2020-01-07|3919.97
#2020-01-08|3886.45
#2020-01-09|3921.60
#2020-01-10|3882.78
#2020-01-13|3904.44
#2020-01-14|3901.69
#2020-01-15|3914.45
#2020-01-16|3951.45
#2020-01-17|3923.52
#2020-01-20| .
#2020-01-21|3888.59
#2020-01-22|3860.87
#2020-01-23|3915.15
#2020-01-24|3938.90
#2020-01-27|3892.27
#2020-01-28|3920.47
#2020-01-29|3933.36
#2020-01-30|3948.11
#2020-01-31|3867.97
#2020-02-03|3844.44
#2020-02-04|3883.81
#2020-02-05|3959.55
#2020-02-06|4016.71
#2020-02-07|4004.00
#2020-02-10|4037.80
#2020-02-11|4036.54
#2020-02-12|4043.13
#2020-02-13|4021.56
#2020-02-14|4020.41
#2020-02-17| .
#2020-02-18|3996.07
#2020-02-19|3980.12
#2020-02-20|3943.62
#2020-02-21|3938.61
#2020-02-24|3819.95
#2020-02-25|3633.65
#2020-02-26|3619.41
#2020-02-27|3469.82
#2020-02-28|3379.93
#2020-03-02|3499.53
#2020-03-03|3434.42
#2020-03-04|3570.19
#2020-03-05|3329.70
#2020-03-06|3320.21
#2020-03-09|3003.08
#2020-03-10|3117.58
#2020-03-11|2823.00
#2020-03-12|2498.77
#2020-03-13|2650.21
#2020-03-16|2244.18
#2020-03-17|2331.06
#2020-03-18|2152.91
#2020-03-19|2117.27
#2020-03-20|2037.42
#2020-03-23|1974.81
#2020-03-24|2189.99
#2020-03-25|2452.19
#2020-03-26|2718.54
#2020-03-27|2567.85
#2020-03-30|2537.41
#2020-03-31|2458.88
#2020-04-01|2350.45
#2020-04-02|2331.75
#2020-04-03|2312.80
#2020-04-06|2549.32
#2020-04-07|2489.79
#2020-04-08|2585.74
#2020-04-09|2659.41
#2020-04-10|2659.41
#2020-04-13|2601.07
#2020-04-14|2633.70
#2020-04-15|2610.46
#2020-04-16|2562.38
#2020-04-17|2757.43
#2020-04-20|2639.75
#2020-04-21|2548.95
#2020-04-22|2575.73
#2020-04-23|2569.74
#2020-04-24|2542.25
#2020-04-27|2566.02
#2020-04-28|2605.44
#2020-04-29|2662.07
#2020-04-30|2624.66
#2020-05-01|2533.37
#2020-05-04|2483.48
#2020-05-05|2484.21
#2020-05-06|2423.27
#2020-05-07|2447.62
#2020-05-08|2514.37
#2020-05-11|2477.21
#2020-05-12|2436.13
#2020-05-13|2370.36
#2020-05-14|2356.92
#2020-05-15|2347.99
#2020-05-18|2532.37
#2020-05-19|2489.97
#2020-05-20|2480.04
#2020-05-21|2551.55
#2020-05-22|2544.86
#2020-05-25|2544.86
#2020-05-26|2642.10
#2020-05-27|2771.98
#2020-05-28|2776.60
#2020-05-29|2703.48
#2020-06-01|2723.06
#2020-06-02|2721.52
#2020-06-03|2896.04
#2020-06-04|2945.92
#2020-06-05|3105.44
#2020-06-08|3245.54
#2020-06-09|3125.99
#2020-06-10|3027.79
#2020-06-11|2756.49
#2020-06-12|2860.48
#2020-06-15|2872.67
#2020-06-16|2942.08
#2020-06-17|2909.58
#2020-06-18|2900.85
#2020-06-19|2840.78
#2020-06-22|2850.21
#2020-06-23|2821.14
#2020-06-24|2701.90
#2020-06-25|2694.23
#2020-06-26|2636.67
#2020-06-29|2799.58
#2020-06-30|2747.43
#2020-07-01|2725.91
#2020-07-02|2735.02
#2020-07-03| .
#2020-07-06|2781.63
#2020-07-07|2686.69
#2020-07-08|2683.22
#2020-07-09|2575.72
#2020-07-10|2643.61
#2020-07-13|2636.48
#2020-07-14|2675.81
#2020-07-15|2761.79
#2020-07-16|2730.53
#2020-07-17|2726.92
#2020-07-20|2696.89
#2020-07-21|2760.45
#2020-07-22|2821.41
#2020-07-23|2784.63
#2020-07-24|2754.52
#2020-07-27|2714.06
#2020-07-28|2730.84
#2020-07-29|2704.00
#2020-07-30|2668.55
#2020-07-31|2635.94
#2020-08-03|2659.16
#2020-08-04|2676.38
#2020-08-05|2764.04
#2020-08-06|2744.59
#2020-08-07|2771.62
#2020-08-10|2860.96
#2020-08-11|2881.57
#2020-08-12|2861.96
#2020-08-13|2843.39
#2020-08-14|2871.07
#2020-08-17|2824.32
#2020-08-18|2807.48
#2020-08-19|2799.29
#2020-08-20|2785.25
#2020-08-21|2771.24
#2020-08-24|2857.16
#2020-08-25|2828.49
#2020-08-26|2811.32
#2020-08-27|2835.63
#2020-08-28|2857.17
#2020-08-31|2813.46
#2020-09-01|2806.49
#2020-09-02|2867.40
#2020-09-03|2798.49
#2020-09-04|2805.26
#2020-09-07| .
#2020-09-08|2724.90
#2020-09-09|2739.15
#2020-09-10|2699.26
#2020-09-11|2756.45
#2020-09-14|2801.46
#2020-09-15|2782.50
#2020-09-16|2831.45
#2020-09-17|2829.02
#2020-09-18|2789.66
#2020-09-21|2687.41
#2020-09-22|2716.63
#2020-09-23|2652.09
#2020-09-24|2610.67
#2020-09-25|2676.39
#2020-09-28|2745.41
#2020-09-29|2707.10
#2020-09-30|2687.99
#2020-10-01|2690.80
#2020-10-02|2718.60
#2020-10-05|2741.29
#2020-10-06|2663.95
#2020-10-07|2721.15
#2020-10-08|2765.24
#2020-10-09|2739.33
#2020-10-12|2755.03
#2020-10-13|2712.95
#2020-10-14|2730.20
#2020-10-15|2730.48
#2020-10-16|2761.04
#2020-10-19|2738.23
#2020-10-20|2715.45
#2020-10-21|2676.07
#2020-10-22|2728.52
#2020-10-23|2739.90
#2020-10-26|2676.41
#2020-10-27|2576.92
#2020-10-28|2467.90
#2020-10-29|2482.71
#2020-10-30|2473.26
#2020-11-02|2529.99
#2020-11-03|2600.70
#2020-11-04|2620.39
#2020-11-05|2637.63
#2020-11-06|2631.20
#2020-11-09|2818.73
#2020-11-10|2922.93
#2020-11-11|2860.73
#2020-11-12|2810.42
#2020-11-13|2903.19
#2020-11-16|3000.60
#2020-11-17|3029.61
#2020-11-18|3017.26
#2020-11-19|3035.61
#2020-11-20|2970.39
#2020-11-23|3063.14
#2020-11-24|3139.53
#2020-11-25|3125.85
#2020-11-26|3125.85
#2020-11-27|3105.73
#2020-11-30|3033.01
#2020-12-01|3044.32
#2020-12-02|3088.80
#2020-12-03|3164.44
#2020-12-04|3171.63
#2020-12-07|3162.52
#2020-12-08|3168.59
#2020-12-09|3145.23
#2020-12-10|3127.52
#2020-12-11|3126.08
#2020-12-14|3088.13
#2020-12-15|3102.47
#2020-12-16|3075.89
#2020-12-17|3048.55
#2020-12-18|3051.55
#2020-12-21|3018.78
#2020-12-22|3001.44
#2020-12-23|3039.95
#2020-12-24|3024.40
#2020-12-25|3024.40
#2020-12-28|3032.29
#2020-12-29|3024.54
#2020-12-30|3043.22
#2020-12-31|3039.98
#2021-01-01|3039.98
#2021-01-04|2917.60
#2021-01-05|2976.94
#2021-01-06|2991.18
#2021-01-07|2980.73
#2021-01-08|2955.00
#2021-01-11|2953.36
#2021-01-12|2993.30
#2021-01-13|2982.76
#2021-01-14|3007.70
#2021-01-15|2955.90
#2021-01-18|2955.90
#2021-01-19|2965.60
#2021-01-20|2966.93
#2021-01-21|2931.28
#2021-01-22|2924.80
#2021-01-25|2904.48
#2021-01-26|2868.95
#2021-01-27|2817.17
#2021-01-28|2858.82
#2021-01-29|2806.19
#2021-02-01|2832.48
#2021-02-02|2920.61
#2021-02-03|2959.75
#2021-02-04|3016.07
#2021-02-05|2998.52
#2021-02-08|3018.90
#2021-02-09|3052.61
#2021-02-10|3029.61
#2021-02-11|3012.24
#2021-02-12|3014.26
#2021-02-15|3014.26
#2021-02-16|3023.16
#2021-02-17|3032.99
#2021-02-18|3005.44
#2021-02-19|3060.85
#2021-02-22|3038.68
#2021-02-23|3063.78
#2021-02-24|3177.92
#2021-02-25|3061.58
#2021-02-26|2997.53
#2021-03-01|3092.56
#2021-03-02|3107.08
#2021-03-03|3135.87
#2021-03-04|3097.57
#2021-03-05|3123.36
#2021-03-08|3144.77
#2021-03-09|3135.41
#2021-03-10|3229.88
#2021-03-11|3258.67
#2021-03-12|3359.53
#2021-03-15|3372.28
#2021-03-16|3312.27
#2021-03-17|3376.86
#2021-03-18|3346.77
#2021-03-19|3335.86
#2021-03-22|3309.49
#2021-03-23|3235.60
#2021-03-24|3243.68
#2021-03-25|3315.79
#2021-03-26|3319.81
#2021-03-29|3357.43
#2021-03-30|3360.05
#2021-03-31|3364.48
#2021-04-01|3362.52
#2021-04-02|3362.52
#2021-04-05|3426.28
#2021-04-06|3408.51
#2021-04-07|3401.10
#2021-04-08|3425.75
#2021-04-09|3426.11
#2021-04-12|3428.79
#2021-04-13|3423.52
#2021-04-14|3434.49
#2021-04-15|3434.89
#2021-04-16|3428.65
#2021-04-19|3411.04
#2021-04-20|3342.12
#2021-04-21|3371.91
#2021-04-22|3345.70
#2021-04-23|3378.44
#2021-04-26|3382.08
#2021-04-27|3410.62
#2021-04-28|3382.71
#2021-04-29|3421.34
#2021-04-30|3421.74
#2021-05-03|3451.10
#2021-05-04|3451.12
#2021-05-05|3431.53
#2021-05-06|3447.13
#2021-05-07|3493.60
#2021-05-10|3482.20
#2021-05-11|3437.08
#2021-05-12|3349.03
#2021-05-13|3402.96
#2021-05-14|3460.60
#2021-05-17|3467.09
#2021-05-18|3435.34
#2021-05-19|3417.83
#2021-05-20|3447.12
#2021-05-21|3479.43
#2021-05-24|3503.86
#2021-05-25|3507.36
#2021-05-26|3508.67
#2021-05-27|3590.77
#2021-05-28|3565.48
#2021-05-31|3565.48
#2021-06-01|3602.00
#2021-06-02|3612.54
#2021-06-03|3594.06
#2021-06-04|3626.21
#2021-06-07|3622.17
#2021-06-08|3625.06
#2021-06-09|3594.91
#2021-06-10|3589.35
#2021-06-11|3594.32
#2021-06-14|3585.32
#2021-06-15|3607.57
#2021-06-16|3557.93
#2021-06-17|3523.37
#2021-06-18|3486.23
#2021-06-21|3567.77
#2021-06-22|3554.83
#2021-06-23|3530.33
#2021-06-24|3563.12
#2021-06-25|3565.12
#2021-06-28|3499.72
#2021-06-29|3445.32
#2021-06-30|3486.08
#2021-07-01|3509.03
#2021-07-02|3507.21
#2021-07-05|3507.21
#2021-07-06|3483.76
#2021-07-07|3483.52
#2021-07-08|3486.64
#2021-07-09|3523.83
#2021-07-12|3504.24
#2021-07-13|3445.45
#2021-07-14|3420.50
#2021-07-15|3413.97
#2021-07-16|3373.48
#2021-07-19|3268.52
#2021-07-20|3389.07
#2021-07-21|3439.91
#2021-07-22|3418.64
#2021-07-23|3427.17
#2021-07-26|3420.75
#2021-07-27|3449.52
#2021-07-28|3473.53
#2021-07-29|3490.35
#2021-07-30|3449.40
#2021-08-02|3431.46
#2021-08-03|3467.54
#2021-08-04|3405.19
#2021-08-05|3434.03
#2021-08-06|3458.48
#2021-08-09|3450.73
#2021-08-10|3475.72
#2021-08-11|3510.52
#2021-08-12|3483.82
#2021-08-13|3452.73
#2021-08-16|3442.14
#2021-08-17|3408.94
#2021-08-18|3364.50
#2021-08-19|3304.14
#2021-08-20|3326.40
#2021-08-23|3367.61
#2021-08-24|3387.03
#2021-08-25|3387.27
#2021-08-26|3364.46
#2021-08-27|3398.34
#2021-08-30|3375.62
#2021-08-31|3385.15
#2021-09-01|3363.57
#2021-09-02|3389.72
#2021-09-03|3360.89
#2021-09-06|3360.89
#2021-09-07|3314.09
#2021-09-08|3308.18
#2021-09-09|3321.86
#2021-09-10|3288.20
#2021-09-13|3312.84
#2021-09-14|3281.70
#2021-09-15|3323.52
#2021-09-16|3289.29
#2021-09-17|3284.33
#2021-09-20|3263.06
#2021-09-21|3242.09
#2021-09-22|3319.51
#2021-09-23|3360.97
#2021-09-24|3385.58
#2021-09-27|3407.25
#2021-09-28|3374.13
#2021-09-29|3404.95
#2021-09-30|3352.98
#2021-10-01|3406.29
#2021-10-04|3396.32
#2021-10-05|3421.96
#2021-10-06|3449.48
#2021-10-07|3480.59
#2021-10-08|3497.51
#2021-10-11|3501.77
#2021-10-12|3489.82
#2021-10-13|3484.62
#2021-10-14|3471.60
#2021-10-15|3506.82
#2021-10-18|3500.65
#2021-10-19|3525.84
#2021-10-20|3532.75
#2021-10-21|3530.08
#2021-10-22|3538.69
#2021-10-25|3529.83
#2021-10-26|3393.00
#2021-10-27|3362.96
#2021-10-28|3330.24
#2021-10-29|3331.53
#2021-11-01|3340.98
#2021-11-02|3313.11
#2021-11-03|3334.16
#2021-11-04|3335.28
#2021-11-05|3440.08
#2021-11-08|3436.26
#2021-11-09|3431.21
#2021-11-10|3405.44
#2021-11-11|3377.53
#2021-11-12|3387.59
#2021-11-15|3445.73
#2021-11-16|3401.10
#2021-11-17|3398.54
#2021-11-18|3394.60
#2021-11-19|3320.79
#2021-11-22|3340.50
#2021-11-23|3343.19
#2021-11-24|3334.04
#2021-11-25|3334.04
#2021-11-26|3214.38
#2021-11-29|3218.52
#2021-11-30|3161.77
#2021-12-01|3087.45
#2021-12-02|3196.58
#2021-12-03|3193.85
#2021-12-06|3276.08
#2021-12-07|3295.91
#2021-12-08|3330.79
#2021-12-09|3321.92
#2021-12-10|3322.60
#2021-12-13|3278.72
#2021-12-14|3253.95
#2021-12-15|3257.12
#2021-12-16|3228.64
#2021-12-17|3221.56
#2021-12-20|3161.49
#2021-12-21|3264.48
#2021-12-22|3283.82
#2021-12-23|3316.80
#2021-12-24|3316.80
#2021-12-27|3330.77
#2021-12-28|3360.69
#2021-12-29|3351.24
#2021-12-30|3346.41
#2021-12-31|3351.60
#2022-01-03|3380.00
#2022-01-04|3466.32
#2022-01-05|3444.08
#2022-01-06|3455.12
#2022-01-07|3487.34
#2022-01-10|3463.29
#2022-01-11|3501.01
#2022-01-12|3499.79
#2022-01-13|3538.94
#2022-01-14|3580.29
#2022-01-17|3580.29
#2022-01-18|3560.70
#2022-01-19|3518.93
#2022-01-20|3480.83
#2022-01-21|3418.91
#2022-01-24|3438.10
#2022-01-25|3479.32
#2022-01-26|3432.04
#2022-01-27|3379.38
#2022-01-28|3417.72
#2022-01-31|3427.63
#2022-02-01|3464.88
#2022-02-02|3485.32
#2022-02-03|3487.18
#2022-02-04|3484.77
#2022-02-07|3532.80
#2022-02-08|3569.39
#2022-02-09|3595.00
#2022-02-10|3565.84
#2022-02-11|3588.10
#2022-02-14|3528.53
#2022-02-15|3555.06
#2022-02-16|3594.58
#2022-02-17|3574.18
#2022-02-18|3532.28
#2022-02-21|3532.28
#2022-02-22|3496.14
#2022-02-23|3465.56
#2022-02-24|3541.54
#2022-02-25|3653.83
#2022-02-28|3823.68
#2022-03-01|3836.17
#2022-03-02|3821.59
#2022-03-03|3770.93
#2022-03-04|3792.35
#2022-03-07|3752.83
#2022-03-08|3653.13
#2022-03-09|3712.79
#2022-03-10|3696.36
#2022-03-11|3643.12
#2022-03-14|3656.58
#2022-03-15|3715.92
#2022-03-16|3632.50
#2022-03-17|3685.83
#2022-03-18|3684.84
#2022-03-21|3739.86
#2022-03-22|3779.73
#2022-03-23|3771.45
#2022-03-24|3811.13
#2022-03-25|3834.37
#2022-03-28|3779.88
#2022-03-29|3783.71
#2022-03-30|3815.15
#2022-03-31|3756.20
#2022-04-01|3791.54
#2022-04-04|3773.88
#2022-04-05|3742.82
#2022-04-06|3747.61
#2022-04-07|3807.65
#2022-04-08|3768.83
#2022-04-11|3786.72
#2022-04-12|3805.27
#2022-04-13|3838.31
#2022-04-14|3847.76
#2022-04-15|3847.76
#2022-04-18|3839.45
#2022-04-19|3855.76
#2022-04-20|3840.56
#2022-04-21|3730.01
#2022-04-22|3711.14
#2022-04-25|3685.98
#2022-04-26|3642.04
#2022-04-27|3592.00
#2022-04-28|3583.56
#2022-04-29|3487.28
#2022-05-02|3477.45
#2022-05-03|3530.16
#2022-05-04|3621.11
#2022-05-05|3568.24
#2022-05-06|3564.60
#2022-05-09|3405.27
#2022-05-10|3404.31
#2022-05-11|3381.69
#2022-05-12|3341.27
#2022-05-13|3373.22
#2022-05-16|3376.06
#2022-05-17|3450.07
#2022-05-18|3367.18
#2022-05-19|3315.52
#2022-05-20|3274.09
#2022-05-23|3347.10
#2022-05-24|3387.20
#2022-05-25|3409.21
#2022-05-26|3449.61
#2022-05-27|3508.97
#2022-05-30|3508.97
#2022-05-31|3467.93
#2022-06-01|3458.17
#2022-06-02|3521.56
#2022-06-03|3539.02
#2022-06-06|3549.05
#2022-06-07|3640.29
#2022-06-08|3568.11
#2022-06-09|3485.34
#2022-06-10|3425.69
#2022-06-13|3304.29
#2022-06-14|3287.23
#2022-06-15|3349.82
#2022-06-16|3270.99
#2022-06-17|3268.58
#2022-06-20|3268.58
#2022-06-21|3374.70
#2022-06-22|3361.89
#2022-06-23|3328.47
#2022-06-24|3425.15
#2022-06-27|3427.66
#2022-06-28|3411.19
#2022-06-29|3398.04
#2022-06-30|3465.80
#2022-07-01|3508.16
#2022-07-04|3508.16
#2022-07-05|3374.02
#2022-07-06|3431.36
#2022-07-07|3439.88
#2022-07-08|3447.20
#2022-07-11|3424.50
#2022-07-12|3439.23
#2022-07-13|3374.99
#2022-07-14|3339.08
#2022-07-15|3359.10
#2022-07-18|3307.23
#2022-07-19|3418.23
#2022-07-20|3448.91
#2022-07-21|3461.10
#2022-07-22|3436.72
#2022-07-25|3449.92
#2022-07-26|3385.46
#2022-07-27|3398.08
#2022-07-28|3470.73
#2022-07-29|3533.86
#2022-08-01|3581.58
#2022-08-02|3587.77
#2022-08-03|3615.35
#2022-08-04|3585.89
#2022-08-05|3575.54
#2022-08-08|3541.96
#2022-08-09|3562.16
#2022-08-10|3608.01
#2022-08-11|3592.87
#2022-08-12|3658.39
#2022-08-15|3693.93
#2022-08-16|3691.26
#2022-08-17|3680.19
#2022-08-18|3683.64
#2022-08-19|3640.33
#2022-08-22|3565.06
#2022-08-23|3578.54
#2022-08-24|3611.52
#2022-08-25|3691.81
#2022-08-26|3605.29
#2022-08-29|3591.40
#2022-08-30|3542.13
#2022-08-31|3506.52
#2022-09-01|3465.00
#2022-09-02|3441.00
#2022-09-05|3441.00
#2022-09-06|3443.01
#2022-09-07|3485.04
#2022-09-08|3485.37
#2022-09-09|3514.31
#2022-09-12|3510.18
#2022-09-13|3362.80
#2022-09-14|3440.37
#2022-09-15|3415.58
#2022-09-16|3389.38
#2022-09-19|3404.11
#2022-09-20|3417.15
#2022-09-21|3390.00
#2022-09-22|3362.16
#2022-09-23|3265.48
#2022-09-26|3217.08
#2022-09-27|3196.49
#2022-09-28|3260.04
#2022-09-29|3170.76
#2022-09-30|3136.70
#2022-10-03|3236.55
#2022-10-04|3328.96
#2022-10-05|3300.70
#2022-10-06|3282.39
#2022-10-07|3288.37
#2022-10-10|3325.14
#2022-10-11|3333.92
#2022-10-12|3257.50
#2022-10-13|3323.29
#2022-10-14|3213.75
#2022-10-17|3291.12
#2022-10-18|3444.24
#2022-10-19|3472.53
#2022-10-20|3475.59
#2022-10-21|3544.43
#2022-10-24|3573.74
#2022-10-25|3591.88
#2022-10-26|3569.95
#2022-10-27|3636.52
#2022-10-28|3722.21
#2022-10-31|3711.78
#2022-11-01|3700.96
#2022-11-02|3676.38
#2022-11-03|3720.70
#2022-11-04|3728.58
#2022-11-07|3786.37
#2022-11-08|3831.74
#2022-11-09|3788.71
#2022-11-10|3885.60
#2022-11-11|3725.43
#2022-11-14|3677.52
#2022-11-15|3748.58
#2022-11-16|3724.07
#2022-11-17|3754.22
#2022-11-18|3787.24
#2022-11-21|3807.99
#2022-11-22|3812.68
#2022-11-23|3830.34
#2022-11-24|3830.34
#2022-11-25|3862.50
#2022-11-28|3808.20
#2022-11-29|3833.00
#2022-11-30|3882.67
#2022-12-01|3872.61
#2022-12-02|3957.92
#2022-12-05|3933.85
#2022-12-06|3853.48
#2022-12-07|3848.66
#2022-12-08|3873.30
#2022-12-09|3843.48
#2022-12-12|3902.20
#2022-12-13|3889.25
#2022-12-14|3910.98
#2022-12-15|3850.62
#2022-12-16|3854.54
#2022-12-19|3838.86
#2022-12-20|3868.54
#2022-12-21|3939.63
#2022-12-22|3862.97
#2022-12-23|3887.87
#2022-12-26|3887.87
#2022-12-27|3905.72
#2022-12-28|3884.34
#2022-12-29|3914.22
#2022-12-30|3928.84
#2023-01-02|3928.84
#2023-01-03|3924.80
#2023-01-04|3939.49
#2023-01-05|3947.60
#2023-01-06|3993.39
#2023-01-09|3889.40
#2023-01-10|3898.81
#2023-01-11|3906.73
#2023-01-12|3935.19
#2023-01-13|3857.77
#2023-01-16|3857.77
#2023-01-17|3832.29
#2023-01-18|3768.70
#2023-01-19|3724.96
#2023-01-20|3748.91
#2023-01-23|3781.78
#2023-01-24|3848.37
#2023-01-25|3859.86
#2023-01-26|3856.53
#2023-01-27|3856.90
#2023-01-30|3845.23
#2023-01-31|3897.12
#2023-02-01|3884.12
#2023-02-02|3832.19
#2023-02-03|3816.09
#2023-02-06|3860.25
#2023-02-07|3903.20
#2023-02-08|3900.28
#2023-02-09|3889.26
#2023-02-10|3954.42
#2023-02-13|3968.71
#2023-02-14|3991.08
#2023-02-15|3985.89
#2023-02-16|3938.45
#2023-02-17|3962.84
#2023-02-20|3962.84
#2023-02-21|3931.96
#2023-02-22|3937.37
#2023-02-23|3934.79
#2023-02-24|3892.91
#2023-02-27|3895.52
#2023-02-28|3868.99
#2023-03-01|3883.05
#2023-03-02|3936.92
#2023-03-03|3961.78
#2023-03-06|3963.06
#2023-03-07|3924.22
#2023-03-08|3900.16
#2023-03-09|3833.90
#2023-03-10|3828.30
#2023-03-13|3832.64
#2023-03-14|3867.00
#2023-03-15|3775.23
#2023-03-16|3830.62
#2023-03-17|3762.18
#2023-03-20|3823.73
#2023-03-21|3838.09
#2023-03-22|3759.92
#2023-03-23|3758.05
#2023-03-24|3791.58
#2023-03-27|3817.50
#2023-03-28|3832.00
#2023-03-29|3868.79
#2023-03-30|3876.85
#2023-03-31|3893.26
#2023-04-03|3972.48
#2023-04-04|3947.03
#2023-04-05|3924.04
#2023-04-06|3922.37
#2023-04-07|3922.37
#2023-04-10|3957.85
#2023-04-11|3942.45
#2023-04-12|3967.81
#2023-04-13|3988.05
#2023-04-14|3926.59
#2023-04-17|3964.16
#2023-04-18|4022.64
#2023-04-19|4002.01
#2023-04-20|3972.88
#2023-04-21|3939.10
#2023-04-24|3938.59
#2023-04-25|3886.66
#2023-04-26|3796.83
#2023-04-27|3850.65
#2023-04-28|3863.83
#2023-05-01|3867.26
#2023-05-02|3806.60
#2023-05-03|3758.74
#2023-05-04|3720.78
#2023-05-05|3753.21
#2023-05-08|3725.67
#2023-05-09|3766.97
#2023-05-10|3766.36
#2023-05-11|3739.45
#2023-05-12|3743.22
#2023-05-15|3771.86
#2023-05-16|3733.70
#2023-05-17|3807.62
#2023-05-18|3804.44
#2023-05-19|3790.94
#2023-05-22|3791.03
#2023-05-23|3733.14
#2023-05-24|3709.36
#2023-05-25|3677.02
#2023-05-26|3709.64
#2023-05-29|3709.64
#2023-05-30|3703.28
#2023-05-31|3688.04
#2023-06-01|3733.23
#2023-06-02|3807.05
#2023-06-05|3783.64
#2023-06-06|3809.87
#2023-06-07|3863.54
#2023-06-08|3901.77
#2023-06-09|3891.78
#2023-06-12|3908.83
#2023-06-13|3892.03
#2023-06-14|3850.86
#2023-06-15|3894.32
#2023-06-16|3908.73
#2023-06-19|3908.73
#2023-06-20|3871.35
#2023-06-21|3917.97
#2023-06-22|3857.15
#2023-06-23|3840.05
#2023-06-26|3820.66
#2023-06-27|3846.27
#2023-06-28|3831.14
#2023-06-29|3887.41
#2023-06-30|3899.98
#2023-07-03|3912.12
#2023-07-04|3912.12
#2023-07-05|3916.44
#2023-07-06|3901.95
#2023-07-07|3886.56
#2023-07-10|3895.81
#2023-07-11|3952.54
#2023-07-12|3917.38
#2023-07-13|3933.07
#2023-07-14|3889.63
#2023-07-17|3904.07
#2023-07-18|3860.42
#2023-07-19|3838.76
#2023-07-20|3901.16
#2023-07-21|3882.14
#2023-07-24|3909.82
#2023-07-25|3820.27
#2023-07-26|3895.84
#2023-07-27|3850.59
#2023-07-28|3899.08
#2023-07-31|3900.20
#2023-08-01|3909.70
#2023-08-02|3849.38
#2023-08-03|3837.53
#2023-08-04|3828.58
#2023-08-07|3883.22
#2023-08-08|3868.96
#2023-08-09|3887.30
#2023-08-10|3864.93
#2023-08-11|3869.92
#2023-08-14|3857.10
#2023-08-15|3801.79
#2023-08-16|3793.88
#2023-08-17|3770.65
#2023-08-18|3798.94
#2023-08-21|3802.75
#2023-08-22|3819.72
#2023-08-23|3821.17
#2023-08-24|3757.30
#2023-08-25|3777.25
#2023-08-28|3813.77
#2023-08-29|3806.58
#2023-08-30|3841.06
#2023-08-31|3811.91
#2023-09-01|3815.74
#2023-09-04|3815.74
#2023-09-05|3773.53
#2023-09-06|3684.47
#2023-09-07|3695.28
#2023-09-08|3647.02
#2023-09-11|3584.54
#2023-09-12|3566.67
#2023-09-13|3566.81
#2023-09-14|3591.34
#2023-09-15|3590.32
#2023-09-18|3596.32
#2023-09-19|3579.24
#2023-09-20|3567.92
#2023-09-21|3510.06
#2023-09-22|3468.32
#2023-09-25|3480.59
#2023-09-26|3456.90
#2023-09-27|3482.84
#2023-09-28|3460.68
#2023-09-29|3460.39
#2023-10-02|3431.74
#2023-10-03|3405.09
#2023-10-04|3374.01
#2023-10-05|3356.63
#2023-10-06|3384.74
#2023-10-09|3575.81
#2023-10-10|3586.03
#2023-10-11|3608.09
#2023-10-12|3577.51
#2023-10-13|3584.24
#2023-10-16|3593.73
#2023-10-17|3594.32
#2023-10-18|3596.57
#2023-10-19|3574.92
#2023-10-20|3529.18
#2023-10-23|3535.51
#2023-10-24|3574.76
#2023-10-25|3587.48
#2023-10-26|3588.11
#2023-10-27|3572.17
#2023-10-30|3583.17
#2023-10-31|3656.54
#2023-11-01|3670.00
#2023-11-02|3731.49
#2023-11-03|3735.30
#2023-11-06|3722.38
#2023-11-07|3713.19
#2023-11-08|3701.44
#2023-11-09|3719.10
#2023-11-10|3752.65
#2023-11-13|3792.66
#2023-11-14|3805.06
#2023-11-15|3804.71
#2023-11-16|3792.90
#2023-11-17|3789.29
#2023-11-20|3828.03
#2023-11-21|3839.83
#2023-11-22|3867.50
#2023-11-23|3867.50
#2023-11-24|3877.75
#2023-11-27|3854.43
#2023-11-28|3868.28
#2023-11-29|3871.56
#2023-11-30|3932.24
#2023-12-01|3970.07
#2023-12-04|3993.21
#2023-12-05|3964.32
#2023-12-06|3989.65
#2023-12-07|3976.59
#2023-12-08|4010.16
#2023-12-11|4047.99
#2023-12-12|4047.92
#2023-12-13|4098.45
#2023-12-14|4055.86
#2023-12-15|4067.27
#2023-12-18|4072.91
#2023-12-19|4108.08
#2023-12-20|4047.69
#2023-12-21|4082.78
#2023-12-22|4097.48
#2023-12-25|4097.48
#2023-12-26|4126.49
#2023-12-27|4124.50
#2023-12-28|4126.13
#2023-12-29|4134.38
#2024-01-01|4134.38
#2024-01-02|4104.15
#2024-01-03|4071.12
#2024-01-04|4065.91
#2024-01-05|4074.55
#2024-01-08|4013.29
#2024-01-09|3984.24
#2024-01-10|4003.01
#2024-01-11|3966.87
#2024-01-12|4001.38
#2024-01-15|4001.38
#2024-01-16|3895.73
#2024-01-17|3896.20
#2024-01-18|3957.69
#2024-01-19|3963.96
#2024-01-22|3966.97
#2024-01-23|3962.71
#2024-01-24|3970.10
#2024-01-25|3918.94
#2024-01-26|3935.03
#2024-01-29|3929.84
#2024-01-30|3933.67
#2024-01-31|3972.88
#2024-02-01|3992.81
#2024-02-02|3982.27
#2024-02-05|3967.22
#2024-02-06|3998.03
#2024-02-07|4028.30
#2024-02-08|3995.21
#2024-02-09|3992.54
#2024-02-12|3995.50
#2024-02-13|3969.47
#2024-02-14|3978.57
#2024-02-15|4007.37
#2024-02-16|3992.95
#2024-02-19|3992.95
#2024-02-20|3996.07
#2024-02-21|4003.67
#2024-02-22|4015.93
#2024-02-23|4033.37
#2024-02-26|4019.35
#2024-02-27|4021.30
#2024-02-28|4045.79
#2024-02-29|4028.57
#2024-03-01|4004.86
#2024-03-04|4032.77
#2024-03-05|4024.15
#2024-03-06|4037.21
#2024-03-07|4037.67
#2024-03-08|4021.75
#2024-03-11|3993.44
#2024-03-12|3961.00
#2024-03-13|3962.94
#2024-03-14|3968.33
#2024-03-15|3982.70
#2024-03-18|3977.78
#2024-03-19|4017.88
#2024-03-20|4066.25
#2024-03-21|4066.90
#2024-03-22|4087.10
#2024-03-25|4091.68
#2024-03-26|4077.28
#2024-03-27|4145.02
#2024-03-28|4150.41
#2024-03-29|4150.41
#2024-04-01|4125.43
#2024-04-02|4110.28
#2024-04-03|4081.13
#2024-04-04|4101.09
#2024-04-05|4133.49
#2024-04-08|4119.56
#2024-04-09|4074.96
#2024-04-10|4068.67
#2024-04-11|4058.50
#2024-04-12|4023.71
#2024-04-15|4005.01
#2024-04-16|4028.47
#2024-04-17|4029.75
#2024-04-18|4028.63
#2024-04-19|4058.07
#2024-04-22|4075.72
#2024-04-23|4089.83
#2024-04-24|4043.50
#2024-04-25|4093.47
#2024-04-26|4092.26
#2024-04-29|4154.41
#2024-04-30|4107.97
#2024-05-01|4114.20
#2024-05-02|4178.95
#2024-05-03|4185.09
#2024-05-06|4198.72
#2024-05-07|4220.14
#2024-05-08|4243.33
#2024-05-09|4280.29
#2024-05-10|4270.54
#2024-05-13|4255.66
#2024-05-14|4258.81
#2024-05-15|4241.45
#2024-05-16|4264.65
#2024-05-17|4284.82
#2024-05-20|4310.70
#2024-05-21|4316.72
#2024-05-22|4330.35
#2024-05-23|4243.54
#2024-05-24|4279.61
#2024-05-27|4279.61
#2024-05-28|4233.25
#2024-05-29|4176.15
#2024-05-30|4216.28
#2024-05-31|4294.71
#2024-06-03|4317.21
#2024-06-04|4333.74
#2024-06-05|4345.38
#2024-06-06|4341.24
#2024-06-07|4328.52
#2024-06-10|4301.06
#2024-06-11|4256.17
#2024-06-12|4244.83
#2024-06-13|4213.16
#2024-06-14|4169.24
#2024-06-17|4200.46
#2024-06-18|4202.02
#2024-06-19|4202.02
#2024-06-20|4228.94
#2024-06-21|4232.51
#2024-06-24|4218.45
#2024-06-25|4179.40
#2024-06-26|4186.78
#2024-06-27|4196.99
#2024-06-28|4182.52
#2024-07-01|4178.79
#2024-07-02|4189.36
#2024-07-03|4192.04
#2024-07-04|4192.04
#2024-07-05|4174.03
#2024-07-08|4175.46
#2024-07-09|4160.18
#2024-07-10|4168.98
#2024-07-11|4183.57
#2024-07-12|4173.74
#2024-07-15|4168.13
#2024-07-16|4262.88
#2024-07-17|4261.02
#2024-07-18|4236.56
#2024-07-19|4205.44
#2024-07-22|4230.34
#2024-07-23|4344.65
#2024-07-24|4295.89
#2024-07-25|4441.77
#2024-07-26|4456.91
#2024-07-29|4449.58
#2024-07-30|4549.83
#2024-07-31|4599.45
#2024-08-01|4542.36
#2024-08-02|4472.85
#2024-08-05|4416.84
#2024-08-06|4402.67
#2024-08-07|4397.22
#2024-08-08|4467.59
#2024-08-09|4483.56
#2024-08-12|4478.87
#2024-08-13|4513.15
#2024-08-14|4528.81
#2024-08-15|4580.01
#2024-08-16|4605.40
#2024-08-19|4613.35
#2024-08-20|4575.62
#2024-08-21|4569.84
#2024-08-22|4579.11
#2024-08-23|4593.42
#2024-08-26|4584.19
#2024-08-27|4600.94
#2024-08-28|4622.79
#2024-08-29|4666.59
#2024-08-30|4695.50
#2024-09-02|4695.50
#2024-09-03|4591.33
#2024-09-04|4625.14
#2024-09-05|4587.89
#2024-09-06|4518.68
#2024-09-09|4615.92
#2024-09-10|4586.04
#2024-09-11|4572.87
#2024-09-12|4600.52
#2024-09-13|4588.49
#2024-09-16|4598.57
#2024-09-17|4578.66
#2024-09-18|4563.03
#2024-09-19|4584.81
#2024-09-20|4600.46
#2024-09-23|4658.32
#2024-09-24|4649.08
#2024-09-25|4633.42
#2024-09-26|4601.00
#2024-09-27|4621.41
#2024-09-30|4646.02
#2024-10-01|4715.04
#2024-10-02|4703.32
#2024-10-03|4665.75
#2024-10-04|4705.71
#2024-10-07|4696.45
#2024-10-08|4697.53
#2024-10-09|4695.87
#2024-10-10|4648.30
#2024-10-11|4720.81
#2024-10-14|4741.78
#2024-10-15|4723.66
#2024-10-16|4772.43
#2024-10-17|4777.72
#2024-10-18|4778.66
#2024-10-21|4803.60
#2024-10-22|4633.92
#2024-10-23|4650.10
#2024-10-24|4603.72
#2024-10-25|4608.36
#2024-10-28|4555.74
#2024-10-29|4513.08
#2024-10-30|4514.96
#2024-10-31|4458.04
#2024-11-01|4463.02
#2024-11-04|4462.16
#2024-11-05|4500.75
#2024-11-06|4608.17
#2024-11-07|4570.63
#2024-11-08|4670.32
#2024-11-11|4696.59
#2024-11-12|4646.86
#2024-11-13|4631.51
#2024-11-14|4461.95
#2024-11-15|4434.94
#2024-11-18|4444.37
#2024-11-19|4452.12
#2024-11-20|4475.95
#2024-11-21|4475.48
#2024-11-22|4525.81
#2024-11-25|4477.11
#2024-11-26|4511.13
#2024-11-27|4495.80
#2024-11-28|4495.80
#2024-11-29|4537.78
#2024-12-02|4489.52
#2024-12-03|4478.26
#2024-12-04|4525.31
#2024-12-05|4452.18
#2024-12-06|4424.08
#2024-12-09|4381.63
#2024-12-10|4424.20
#2024-12-11|4394.51
#2024-12-12|4357.38
#2024-12-13|4381.59
#2024-12-16|4405.95
#2024-12-17|4387.94
#2024-12-18|4284.70
#2024-12-19|4331.65
#2024-12-20|4384.91
#2024-12-23|4390.20
#2024-12-24|4423.06
#2024-12-25|4423.06
#2024-12-26|4437.58
#2024-12-27|4418.28
#2024-12-30|4360.34
#2024-12-31|4359.12
#2025-01-01|4359.12
#2025-01-02|4338.26
#2025-01-03|4360.89
#2025-01-06|4306.08
#2025-01-07|4310.34
#2025-01-08|4351.07
#2025-01-09|4351.07
#2025-01-10|4325.00
#2025-01-13|4381.78
#2025-01-14|4428.17
#2025-01-15|4441.30
#2025-01-16|4487.53
#2025-01-17|4529.05
#2025-01-20|4529.05
#2025-01-21|4654.65
#2025-01-22|4630.21
#2025-01-23|4716.03
#2025-01-24|4668.66
#2025-01-27|4661.70
#2025-01-28|4614.26
#2025-01-29|4580.13
#2025-01-30|4686.14
#2025-01-31|4666.43
#2025-02-03|4664.48
#2025-02-04|4624.21
#2025-02-05|4654.34
#2025-02-06|4662.36
#2025-02-07|4640.60
#2025-02-10|4653.59
#2025-02-11|4685.24
#2025-02-12|4667.72
#2025-02-13|4619.65
#2025-02-14|4564.65
#2025-02-17|4564.65
#2025-02-18|4594.44
#2025-02-19|4630.06
#2025-02-20|4602.49
#2025-02-21|4519.64
#2025-02-24|4550.91
#2025-02-25|4590.70
#2025-02-26|4570.27
#2025-02-27|4628.25
#2025-02-28|4697.46
#2025-03-03|4665.05
#2025-03-04|4542.15
#2025-03-05|4639.26
#2025-03-06|4563.46
#2025-03-07|4571.38
#2025-03-10|4544.16
#2025-03-11|4535.54
#2025-03-12|4546.62
#2025-03-13|4554.92
#2025-03-14|4603.32
#2025-03-17|4663.72
#2025-03-18|4658.79
#2025-03-19|4764.47
#2025-03-20|4735.04
#2025-03-21|4702.54
#2025-03-24|4785.88
#2025-03-25|4836.28
#2025-03-26|4780.72
#2025-03-27|4762.48
#2025-03-28|4680.64
#2025-03-31|4686.80
#2025-04-01|4717.72
#2025-04-02|4720.77
#2025-04-03|4535.15
#2025-04-04|4147.28
#2025-04-07|4159.75
#2025-04-08|4215.08
#2025-04-09|4572.71
#2025-04-10|4503.33
#2025-04-11|4568.43
#2025-04-14|4622.70
#2025-04-15|4589.47
#2025-04-16|4581.72
#2025-04-17|4575.15
#2025-04-18|4575.15
#2025-04-21|4487.73
#2025-04-22|4456.11
#2025-04-23|4581.06
#2025-04-24|4647.24
#2025-04-25|4709.06
#2025-04-28|4746.78
#2025-04-29|4759.78
#2025-04-30|4780.87
#2025-05-01|4825.85
#2025-05-02|4892.28
#2025-05-05|4894.23
#2025-05-06|4852.17
#2025-05-07|4858.07
#2025-05-08|4949.00
#2025-05-09|4955.70
#2025-05-12|5017.70
#2025-05-13|5038.06
#2025-05-14|5026.05
#2025-05-15|5143.04
#2025-05-16|5175.39
#2025-05-19|5221.80
#2025-05-20|5231.10
#2025-05-21|5165.08
#2025-05-22|5143.27
#2025-05-23|5150.73
#2025-05-26|5150.73
#2025-05-27|5250.09
#2025-05-28|5248.51
#2025-05-29|5289.76
#2025-05-30|5332.45
#2025-06-02|5360.97
#2025-06-03|5380.79
#2025-06-04|5403.35
#2025-06-05|5397.72
#2025-06-06|5440.09
#2025-06-09|5448.81
#2025-06-10|5349.62
#2025-06-11|5366.76
#2025-06-12|5328.31
#2025-06-13|5373.07
#2025-06-16|5331.98
#2025-06-17|5359.39
#2025-06-18|5304.10
#2025-06-19|5304.10
#2025-06-20|5352.76
#2025-06-23|5422.93
#2025-06-24|5377.52
#2025-06-25|5371.11
#2025-06-26|5422.46
#2025-06-27|5526.82
#2025-06-30|5555.85
#2025-07-01|5470.09
#2025-07-02|5450.46
#2025-07-03|5513.74
#2025-07-04|5513.74
#2025-07-07|5546.67
#2025-07-08|5517.99
#2025-07-09|5588.09
#2025-07-10|5576.66
#2025-07-11|5602.15
#2025-07-14|5709.19
#2025-07-15|5700.25
#2025-07-16|5719.37
#2025-07-17|5719.83
#2025-07-18|5725.43
#2025-07-21|5702.14
#2025-07-22|5617.06
#2025-07-23|5752.79
#2025-07-24|5762.01
#2025-07-25|5812.95
#2025-07-28|5812.07
#2025-07-29|5784.02
#2025-07-30|5820.85
#2025-07-31|5769.46
#2025-08-01|5762.60
#2025-08-04|5813.97
#2025-08-05|5790.85
#2025-08-06|5797.87
#2025-08-07|5802.21
#2025-08-08|5783.69
#2025-08-11|5767.82
#2025-08-12|5808.22
#2025-08-13|5770.50
#2025-08-14|5752.23
#2025-08-15|5730.18
#2025-08-18|5754.61
#2025-08-19|5694.03
#2025-08-20|5734.60
#2025-08-21|5744.44
#2025-08-22|5755.13
#2025-08-25|5735.44
#2025-08-26|5866.84
#2025-08-27|5855.16
#2025-08-28|5884.38
#2025-08-29|5843.92
#2025-09-01|5843.92
#2025-09-02|5840.02
#2025-09-03|5801.57
#2025-09-04|5852.06
#2025-09-05|5828.88
#2025-09-08|5805.14
#2025-09-09|5771.78
#2025-09-10|5849.27
#2025-09-11|5855.76
#2025-09-12|5819.40
#2025-09-15|5878.74
#2025-09-16|5904.43
#2025-09-17|5870.41
#2025-09-18|5931.73
#2025-09-19|5948.48
#2025-09-22|5958.08
#2025-09-23|6019.08
#2025-09-24|5959.97
#2025-09-25|5938.36
#2025-09-26|6002.93
#2025-09-29|5990.79
#2025-09-30|6097.48
#2025-10-01|6077.49
#2025-10-02|6064.54
#2025-10-03|6057.92
#2025-10-06|6122.63
#2025-10-07|6139.53
#2025-10-08|6182.12
#2025-10-09|6061.98
#2025-10-10|5924.22
#2025-10-13|5997.31
#2025-10-14|6030.51
#2025-10-15|5940.24
#2025-10-16|5914.87
#2025-10-17|5932.79
#2025-10-20|6029.10
#2025-10-21|6136.55
#2025-10-22|6092.96
#2025-10-23|6195.66
#2025-10-24|6207.38
#2025-10-27|6269.14
#2025-10-28|6232.63
#2025-10-29|6191.35
#2025-10-30|6123.10
#2025-10-31|6133.70
#2025-11-03|6118.44
#2025-11-04|6052.24
#2025-11-05|5995.86
#2025-11-06|5970.53
#2025-11-07|5995.25
#2025-11-10|6033.79
#2025-11-11|6040.39
#2025-11-12|6007.33
#2025-11-13|5927.21
#2025-11-14|5957.01
#2025-11-17|5916.44
#2025-11-18|5887.28
#2025-11-19|5882.52
#2025-11-20|5777.75
#2025-11-21|5738.28
#2025-11-24|5778.71
#2025-11-25|5806.27
#2025-11-26|5849.38
#2025-11-27|5849.38
#2025-11-28|5893.58
#2025-12-01|5722.29
#2025-12-02|5810.52
#2025-12-03|5806.57
#2025-12-04|5860.84
#2025-12-05|5801.00
#2025-12-08|5862.85
#2025-12-09|5809.58
#2025-12-10|5840.91
#2025-12-11|5919.87
#2025-12-12|5994.80
#2025-12-15|6034.19
#2025-12-16|5984.45
#2025-12-17|5910.64
#2025-12-18|5986.57
#2025-12-19|6109.77
#2025-12-22|6235.77
#2025-12-23|6239.87
#2025-12-24|6266.69
#2025-12-25|6266.69
#2025-12-26|6226.04
#2025-12-29|6206.24
#2025-12-30|6198.67
#2025-12-31|6151.70
#2026-01-01|6151.70
#2026-01-02|6344.80
#2026-01-05|6444.03
#2026-01-06|6523.20
#2026-01-07|6387.36
#2026-01-08|6392.52
#2026-01-09|6548.49
#2026-01-12|6647.91
#2026-01-13|6693.00
#2026-01-14|6714.79
#2026-01-15|6769.60
#2026-01-16|6828.50
#2026-01-19|6828.50
#2026-01-20|6688.69
#2026-01-21|6765.30
#2026-01-22|6637.53
#2026-01-23|6620.82
#2026-01-26|6585.15
#2026-01-27|6663.15
#2026-01-28|6573.45
#2026-01-29|6583.61
#2026-01-30|6621.97
#2026-02-02|6611.92
#2026-02-03|6638.51
#2026-02-04|6520.45
#2026-02-05|6511.04
#2026-02-06|6703.97
#2026-02-09|6695.66
#2026-02-10|6661.09
#2026-02-11|6615.13
#2026-02-12|6685.33
#2026-02-13|6748.11
#2026-02-16|6748.11
#2026-02-17|6834.10
#2026-02-18|6861.95
#2026-02-19|6921.70
#2026-02-20|6948.40
#2026-02-23|6885.91
#2026-02-24|6933.42
#2026-02-25|6860.35
#2026-02-26|6879.96
#2026-02-27|6953.97
#2026-03-02|7134.30
#2026-03-03|6985.04
#2026-03-04|7031.50
#2026-03-05|6857.12