Table Data - Nasdaq US Mid Cap Travel and Leisure Index
| Title | Nasdaq US Mid Cap Travel and Leisure Index |
|---|---|
| Series ID | NASDAQNQUSM4050 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-05-23 to 2026-04-02 |
| Last Updated | 2026-04-02 11:05 PM CDT |
| Notes | For more information about this series, see: NQUSM4050 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-05-23 | 991.48 |
| 2011-05-24 | 985.61 |
| 2011-05-25 | 989.11 |
| 2011-05-26 | 999.82 |
| 2011-05-27 | 1004.16 |
| 2011-05-30 | . |
| 2011-05-31 | 1007.41 |
| 2011-06-01 | 988.73 |
| 2011-06-02 | 989.24 |
| 2011-06-03 | 972.91 |
| 2011-06-06 | 956.82 |
| 2011-06-07 | 953.97 |
| 2011-06-08 | 946.29 |
| 2011-06-09 | 950.33 |
| 2011-06-10 | 935.96 |
| 2011-06-13 | 942.68 |
| 2011-06-14 | 963.94 |
| 2011-06-15 | 948.58 |
| 2011-06-16 | 938.88 |
| 2011-06-17 | 944.80 |
| 2011-06-20 | 959.92 |
| 2011-06-21 | 985.68 |
| 2011-06-22 | 976.45 |
| 2011-06-23 | 985.40 |
| 2011-06-24 | 978.55 |
| 2011-06-27 | 984.43 |
| 2011-06-28 | 1007.34 |
| 2011-06-29 | 1006.41 |
| 2011-06-30 | 1013.51 |
| 2011-07-01 | 1042.39 |
| 2011-07-04 | . |
| 2011-07-05 | 1043.61 |
| 2011-07-06 | 1043.51 |
| 2011-07-07 | 1056.86 |
| 2011-07-08 | 1058.20 |
| 2011-07-11 | 1035.64 |
| 2011-07-12 | 1041.89 |
| 2011-07-13 | 1050.81 |
| 2011-07-14 | 1035.36 |
| 2011-07-15 | 1033.21 |
| 2011-07-18 | 1020.80 |
| 2011-07-19 | 1039.13 |
| 2011-07-20 | 1036.35 |
| 2011-07-21 | 1052.22 |
| 2011-07-22 | 1054.58 |
| 2011-07-25 | 1053.28 |
| 2011-07-26 | 1051.86 |
| 2011-07-27 | 1039.98 |
| 2011-07-28 | 1033.33 |
| 2011-07-29 | 1052.29 |
| 2011-08-01 | 1048.46 |
| 2011-08-02 | 1002.21 |
| 2011-08-03 | 1010.58 |
| 2011-08-04 | 939.35 |
| 2011-08-05 | 927.86 |
| 2011-08-08 | 838.06 |
| 2011-08-09 | 891.02 |
| 2011-08-10 | 867.38 |
| 2011-08-11 | 919.74 |
| 2011-08-12 | 931.07 |
| 2011-08-15 | 957.28 |
| 2011-08-16 | 944.60 |
| 2011-08-17 | 934.65 |
| 2011-08-18 | 871.07 |
| 2011-08-19 | 861.85 |
| 2011-08-22 | 865.07 |
| 2011-08-23 | 897.28 |
| 2011-08-24 | 911.01 |
| 2011-08-25 | 884.41 |
| 2011-08-26 | 913.81 |
| 2011-08-29 | 957.24 |
| 2011-08-30 | 973.73 |
| 2011-08-31 | 976.44 |
| 2011-09-01 | 965.69 |
| 2011-09-02 | 932.69 |
| 2011-09-05 | . |
| 2011-09-06 | 927.02 |
| 2011-09-07 | 954.78 |
| 2011-09-08 | 940.80 |
| 2011-09-09 | 906.69 |
| 2011-09-12 | 917.30 |
| 2011-09-13 | 931.98 |
| 2011-09-14 | 943.19 |
| 2011-09-15 | 946.14 |
| 2011-09-16 | 954.61 |
| 2011-09-19 | 953.47 |
| 2011-09-20 | 937.37 |
| 2011-09-21 | 908.50 |
| 2011-09-22 | 859.03 |
| 2011-09-23 | 869.36 |
| 2011-09-26 | 897.90 |
| 2011-09-27 | 906.90 |
| 2011-09-28 | 880.46 |
| 2011-09-29 | 878.23 |
| 2011-09-30 | 840.21 |
| 2011-10-03 | 787.15 |
| 2011-10-04 | 830.67 |
| 2011-10-05 | 844.17 |
| 2011-10-06 | 880.25 |
| 2011-10-07 | 870.77 |
| 2011-10-10 | 917.46 |
| 2011-10-11 | 917.85 |
| 2011-10-12 | 937.09 |
| 2011-10-13 | 937.83 |
| 2011-10-14 | 947.03 |
| 2011-10-17 | 925.62 |
| 2011-10-18 | 954.15 |
| 2011-10-19 | 928.37 |
| 2011-10-20 | 918.18 |
| 2011-10-21 | 940.79 |
| 2011-10-24 | 986.61 |
| 2011-10-25 | 955.09 |
| 2011-10-26 | 989.20 |
| 2011-10-27 | 1046.82 |
| 2011-10-28 | 1051.46 |
| 2011-10-31 | 1024.68 |
| 2011-11-01 | 991.19 |
| 2011-11-02 | 1013.93 |
| 2011-11-03 | 1015.24 |
| 2011-11-04 | 1026.01 |
| 2011-11-07 | 1021.85 |
| 2011-11-08 | 1030.14 |
| 2011-11-09 | 984.10 |
| 2011-11-10 | 985.93 |
| 2011-11-11 | 1012.90 |
| 2011-11-14 | 1002.15 |
| 2011-11-15 | 1016.01 |
| 2011-11-16 | 990.68 |
| 2011-11-17 | 972.62 |
| 2011-11-18 | 977.72 |
| 2011-11-21 | 960.10 |
| 2011-11-22 | 967.56 |
| 2011-11-23 | 939.88 |
| 2011-11-24 | . |
| 2011-11-25 | 940.39 |
| 2011-11-28 | 978.13 |
| 2011-11-29 | 974.92 |
| 2011-11-30 | 1022.00 |
| 2011-12-01 | 1018.46 |
| 2011-12-02 | 1030.06 |
| 2011-12-05 | 1043.60 |
| 2011-12-06 | 1035.04 |
| 2011-12-07 | 1030.02 |
| 2011-12-08 | 990.68 |
| 2011-12-09 | 1017.03 |
| 2011-12-12 | 1002.10 |
| 2011-12-13 | 978.95 |
| 2011-12-14 | 956.87 |
| 2011-12-15 | 962.85 |
| 2011-12-16 | 975.95 |
| 2011-12-19 | 957.83 |
| 2011-12-20 | 988.01 |
| 2011-12-21 | 997.37 |
| 2011-12-22 | 1000.49 |
| 2011-12-23 | 1025.71 |
| 2011-12-26 | . |
| 2011-12-27 | 1046.61 |
| 2011-12-28 | 1031.75 |
| 2011-12-29 | 1047.02 |
| 2011-12-30 | 1047.97 |
| 2012-01-02 | . |
| 2012-01-03 | 1056.11 |
| 2012-01-04 | 1055.95 |
| 2012-01-05 | 1063.69 |
| 2012-01-06 | 1062.99 |
| 2012-01-09 | 1073.45 |
| 2012-01-10 | 1087.62 |
| 2012-01-11 | 1106.05 |
| 2012-01-12 | 1123.13 |
| 2012-01-13 | 1118.26 |
| 2012-01-16 | . |
| 2012-01-17 | 1107.78 |
| 2012-01-18 | 1127.99 |
| 2012-01-19 | 1134.26 |
| 2012-01-20 | 1126.09 |
| 2012-01-23 | 1122.62 |
| 2012-01-24 | 1127.64 |
| 2012-01-25 | 1133.96 |
| 2012-01-26 | 1134.22 |
| 2012-01-27 | 1142.19 |
| 2012-01-30 | 1132.37 |
| 2012-01-31 | 1129.75 |
| 2012-02-01 | 1156.70 |
| 2012-02-02 | 1155.35 |
| 2012-02-03 | 1178.12 |
| 2012-02-06 | 1173.27 |
| 2012-02-07 | 1178.15 |
| 2012-02-08 | 1186.27 |
| 2012-02-09 | 1200.24 |
| 2012-02-10 | 1197.59 |
| 2012-02-13 | 1198.43 |
| 2012-02-14 | 1188.16 |
| 2012-02-15 | 1178.67 |
| 2012-02-16 | 1171.20 |
| 2012-02-17 | 1176.12 |
| 2012-02-20 | . |
| 2012-02-21 | 1163.26 |
| 2012-02-22 | 1161.78 |
| 2012-02-23 | 1184.93 |
| 2012-02-24 | 1186.35 |
| 2012-02-27 | 1174.16 |
| 2012-02-28 | 1182.39 |
| 2012-02-29 | 1178.50 |
| 2012-03-01 | 1190.70 |
| 2012-03-02 | 1191.54 |
| 2012-03-05 | 1178.64 |
| 2012-03-06 | 1147.26 |
| 2012-03-07 | 1174.07 |
| 2012-03-08 | 1196.41 |
| 2012-03-09 | 1204.83 |
| 2012-03-12 | 1197.24 |
| 2012-03-13 | 1244.70 |
| 2012-03-14 | 1233.55 |
| 2012-03-15 | 1245.99 |
| 2012-03-16 | 1235.56 |
| 2012-03-19 | 1248.11 |
| 2012-03-20 | 1237.77 |
| 2012-03-21 | 1241.99 |
| 2012-03-22 | 1236.61 |
| 2012-03-23 | 1237.65 |
| 2012-03-26 | 1264.67 |
| 2012-03-27 | 1251.42 |
| 2012-03-28 | 1232.95 |
| 2012-03-29 | 1236.53 |
| 2012-03-30 | 1239.82 |
| 2012-04-02 | 1258.27 |
| 2012-04-03 | 1248.01 |
| 2012-04-04 | 1232.94 |
| 2012-04-05 | 1244.38 |
| 2012-04-06 | . |
| 2012-04-09 | 1225.10 |
| 2012-04-10 | 1189.47 |
| 2012-04-11 | 1203.84 |
| 2012-04-12 | 1222.44 |
| 2012-04-13 | 1213.57 |
| 2012-04-16 | 1197.96 |
| 2012-04-17 | 1212.38 |
| 2012-04-18 | 1222.44 |
| 2012-04-19 | 1205.05 |
| 2012-04-20 | 1215.28 |
| 2012-04-23 | 1197.29 |
| 2012-04-24 | 1191.44 |
| 2012-04-25 | 1222.62 |
| 2012-04-26 | 1235.45 |
| 2012-04-27 | 1291.47 |
| 2012-04-30 | 1295.30 |
| 2012-05-01 | 1297.60 |
| 2012-05-02 | 1340.78 |
| 2012-05-03 | 1307.48 |
| 2012-05-04 | 1294.78 |
| 2012-05-07 | 1295.37 |
| 2012-05-08 | 1287.80 |
| 2012-05-09 | 1277.93 |
| 2012-05-10 | 1283.71 |
| 2012-05-11 | 1298.56 |
| 2012-05-14 | 1275.54 |
| 2012-05-15 | 1279.65 |
| 2012-05-16 | 1287.44 |
| 2012-05-17 | 1222.77 |
| 2012-05-18 | 1203.72 |
| 2012-05-21 | 1247.59 |
| 2012-05-22 | 1252.02 |
| 2012-05-23 | 1276.34 |
| 2012-05-24 | 1273.49 |
| 2012-05-25 | 1282.68 |
| 2012-05-28 | . |
| 2012-05-29 | 1297.69 |
| 2012-05-30 | 1270.14 |
| 2012-05-31 | 1280.83 |
| 2012-06-01 | 1217.60 |
| 2012-06-04 | 1208.54 |
| 2012-06-05 | 1217.52 |
| 2012-06-06 | 1249.60 |
| 2012-06-07 | 1235.79 |
| 2012-06-08 | 1260.17 |
| 2012-06-11 | 1244.80 |
| 2012-06-12 | 1267.51 |
| 2012-06-13 | 1239.42 |
| 2012-06-14 | 1280.58 |
| 2012-06-15 | 1302.72 |
| 2012-06-18 | 1312.45 |
| 2012-06-19 | 1316.79 |
| 2012-06-20 | 1308.71 |
| 2012-06-21 | 1286.27 |
| 2012-06-22 | 1300.13 |
| 2012-06-25 | 1269.96 |
| 2012-06-26 | 1270.17 |
| 2012-06-27 | 1272.48 |
| 2012-06-28 | 1260.80 |
| 2012-06-29 | 1296.76 |
| 2012-07-02 | 1304.63 |
| 2012-07-03 | 1320.24 |
| 2012-07-04 | . |
| 2012-07-05 | 1323.23 |
| 2012-07-06 | 1320.60 |
| 2012-07-09 | 1307.14 |
| 2012-07-10 | 1281.16 |
| 2012-07-11 | 1270.00 |
| 2012-07-12 | 1249.32 |
| 2012-07-13 | 1279.35 |
| 2012-07-16 | 1283.08 |
| 2012-07-17 | 1285.98 |
| 2012-07-18 | 1294.37 |
| 2012-07-19 | 1292.24 |
| 2012-07-20 | 1265.57 |
| 2012-07-23 | 1247.15 |
| 2012-07-24 | 1218.31 |
| 2012-07-25 | 1139.66 |
| 2012-07-26 | 1133.15 |
| 2012-07-27 | 1202.11 |
| 2012-07-30 | 1210.49 |
| 2012-07-31 | 1212.00 |
| 2012-08-01 | 1192.74 |
| 2012-08-02 | 1192.77 |
| 2012-08-03 | 1209.09 |
| 2012-08-06 | 1221.96 |
| 2012-08-07 | 1237.99 |
| 2012-08-08 | 1206.63 |
| 2012-08-09 | 1210.29 |
| 2012-08-10 | 1198.25 |
| 2012-08-13 | 1185.50 |
| 2012-08-14 | 1176.67 |
| 2012-08-15 | 1197.50 |
| 2012-08-16 | 1202.61 |
| 2012-08-17 | 1199.33 |
| 2012-08-20 | 1194.69 |
| 2012-08-21 | 1192.85 |
| 2012-08-22 | 1187.81 |
| 2012-08-23 | 1195.47 |
| 2012-08-24 | 1207.46 |
| 2012-08-27 | 1225.46 |
| 2012-08-28 | 1239.32 |
| 2012-08-29 | 1241.79 |
| 2012-08-30 | 1227.15 |
| 2012-08-31 | 1223.54 |
| 2012-09-03 | . |
| 2012-09-04 | 1231.16 |
| 2012-09-05 | 1236.23 |
| 2012-09-06 | 1258.40 |
| 2012-09-07 | 1268.91 |
| 2012-09-10 | 1261.42 |
| 2012-09-11 | 1270.95 |
| 2012-09-12 | 1281.89 |
| 2012-09-13 | 1303.48 |
| 2012-09-14 | 1312.76 |
| 2012-09-17 | 1304.48 |
| 2012-09-18 | 1288.47 |
| 2012-09-19 | 1305.21 |
| 2012-09-20 | 1298.13 |
| 2012-09-21 | 1318.05 |
| 2012-09-24 | 1305.09 |
| 2012-09-25 | 1293.08 |
| 2012-09-26 | 1287.25 |
| 2012-09-27 | 1296.69 |
| 2012-09-28 | 1289.61 |
| 2012-10-01 | 1288.23 |
| 2012-10-02 | 1292.01 |
| 2012-10-03 | 1302.94 |
| 2012-10-04 | 1313.76 |
| 2012-10-05 | 1305.08 |
| 2012-10-08 | 1298.09 |
| 2012-10-09 | 1285.77 |
| 2012-10-10 | 1278.53 |
| 2012-10-11 | 1281.20 |
| 2012-10-12 | 1278.54 |
| 2012-10-15 | 1286.15 |
| 2012-10-16 | 1299.65 |
| 2012-10-17 | 1304.84 |
| 2012-10-18 | 1309.04 |
| 2012-10-19 | 1277.55 |
| 2012-10-22 | 1279.17 |
| 2012-10-23 | 1269.84 |
| 2012-10-24 | 1256.69 |
| 2012-10-25 | 1257.03 |
| 2012-10-26 | 1274.83 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1274.15 |
| 2012-11-01 | 1286.03 |
| 2012-11-02 | 1290.29 |
| 2012-11-05 | 1296.10 |
| 2012-11-06 | 1310.34 |
| 2012-11-07 | 1289.25 |
| 2012-11-08 | 1272.48 |
| 2012-11-09 | 1291.72 |
| 2012-11-12 | 1289.75 |
| 2012-11-13 | 1287.93 |
| 2012-11-14 | 1262.44 |
| 2012-11-15 | 1263.89 |
| 2012-11-16 | 1302.79 |
| 2012-11-19 | 1315.58 |
| 2012-11-20 | 1318.54 |
| 2012-11-21 | 1324.80 |
| 2012-11-22 | . |
| 2012-11-23 | 1341.08 |
| 2012-11-26 | 1337.38 |
| 2012-11-27 | 1342.56 |
| 2012-11-28 | 1367.16 |
| 2012-11-29 | 1372.95 |
| 2012-11-30 | 1373.53 |
| 2012-12-03 | 1369.09 |
| 2012-12-04 | 1344.59 |
| 2012-12-05 | 1347.87 |
| 2012-12-06 | 1361.86 |
| 2012-12-07 | 1362.75 |
| 2012-12-10 | 1358.08 |
| 2012-12-11 | 1370.70 |
| 2012-12-12 | 1375.22 |
| 2012-12-13 | 1375.00 |
| 2012-12-14 | 1367.04 |
| 2012-12-17 | 1387.98 |
| 2012-12-18 | 1403.08 |
| 2012-12-19 | 1402.23 |
| 2012-12-20 | 1397.59 |
| 2012-12-21 | 1380.88 |
| 2012-12-24 | 1376.61 |
| 2012-12-25 | . |
| 2012-12-26 | 1357.13 |
| 2012-12-27 | 1364.58 |
| 2012-12-28 | 1351.95 |
| 2012-12-31 | 1379.87 |
| 2013-01-01 | . |
| 2013-01-02 | 1420.01 |
| 2013-01-03 | 1428.23 |
| 2013-01-04 | 1447.72 |
| 2013-01-07 | 1451.91 |
| 2013-01-08 | 1450.22 |
| 2013-01-09 | 1454.23 |
| 2013-01-10 | 1448.22 |
| 2013-01-11 | 1446.20 |
| 2013-01-14 | 1446.70 |
| 2013-01-15 | 1454.64 |
| 2013-01-16 | 1450.84 |
| 2013-01-17 | 1461.10 |
| 2013-01-18 | 1456.80 |
| 2013-01-21 | . |
| 2013-01-22 | 1463.48 |
| 2013-01-23 | 1462.49 |
| 2013-01-24 | 1466.52 |
| 2013-01-25 | 1485.10 |
| 2013-01-28 | 1488.46 |
| 2013-01-29 | 1473.41 |
| 2013-01-30 | 1471.05 |
| 2013-01-31 | 1477.95 |
| 2013-02-01 | 1500.22 |
| 2013-02-04 | 1479.63 |
| 2013-02-05 | 1498.71 |
| 2013-02-06 | 1503.26 |
| 2013-02-07 | 1503.30 |
| 2013-02-08 | 1518.49 |
| 2013-02-11 | 1507.71 |
| 2013-02-12 | 1509.25 |
| 2013-02-13 | 1507.72 |
| 2013-02-14 | 1507.81 |
| 2013-02-15 | 1504.42 |
| 2013-02-18 | . |
| 2013-02-19 | 1501.10 |
| 2013-02-20 | 1473.28 |
| 2013-02-21 | 1465.52 |
| 2013-02-22 | 1485.09 |
| 2013-02-25 | 1466.22 |
| 2013-02-26 | 1473.28 |
| 2013-02-27 | 1504.19 |
| 2013-02-28 | 1505.39 |
| 2013-03-01 | 1507.02 |
| 2013-03-04 | 1513.20 |
| 2013-03-05 | 1538.63 |
| 2013-03-06 | 1541.82 |
| 2013-03-07 | 1550.63 |
| 2013-03-08 | 1558.45 |
| 2013-03-11 | 1563.79 |
| 2013-03-12 | 1557.81 |
| 2013-03-13 | 1577.78 |
| 2013-03-14 | 1592.11 |
| 2013-03-15 | 1581.66 |
| 2013-03-18 | 1574.10 |
| 2013-03-19 | 1564.19 |
| 2013-03-20 | 1581.46 |
| 2013-03-21 | 1564.97 |
| 2013-03-22 | 1579.04 |
| 2013-03-25 | 1574.50 |
| 2013-03-26 | 1583.40 |
| 2013-03-27 | 1586.29 |
| 2013-03-28 | 1596.30 |
| 2013-03-29 | . |
| 2013-04-01 | 1584.22 |
| 2013-04-02 | 1592.44 |
| 2013-04-03 | 1564.29 |
| 2013-04-04 | 1576.36 |
| 2013-04-05 | 1573.10 |
| 2013-04-08 | 1591.27 |
| 2013-04-09 | 1588.39 |
| 2013-04-10 | 1616.17 |
| 2013-04-11 | 1625.72 |
| 2013-04-12 | 1630.01 |
| 2013-04-15 | 1576.49 |
| 2013-04-16 | 1605.20 |
| 2013-04-17 | 1590.50 |
| 2013-04-18 | 1577.06 |
| 2013-04-19 | 1595.18 |
| 2013-04-22 | 1604.76 |
| 2013-04-23 | 1624.26 |
| 2013-04-24 | 1613.13 |
| 2013-04-25 | 1637.21 |
| 2013-04-26 | 1622.52 |
| 2013-04-29 | 1620.73 |
| 2013-04-30 | 1634.41 |
| 2013-05-01 | 1622.32 |
| 2013-05-02 | 1652.53 |
| 2013-05-03 | 1676.71 |
| 2013-05-06 | 1688.77 |
| 2013-05-07 | 1691.29 |
| 2013-05-08 | 1684.69 |
| 2013-05-09 | 1676.61 |
| 2013-05-10 | 1703.78 |
| 2013-05-13 | 1704.40 |
| 2013-05-14 | 1726.38 |
| 2013-05-15 | 1727.08 |
| 2013-05-16 | 1704.70 |
| 2013-05-17 | 1719.07 |
| 2013-05-20 | 1722.01 |
| 2013-05-21 | 1721.01 |
| 2013-05-22 | 1696.34 |
| 2013-05-23 | 1703.33 |
| 2013-05-24 | 1701.31 |
| 2013-05-27 | . |
| 2013-05-28 | 1722.31 |
| 2013-05-29 | 1697.67 |
| 2013-05-30 | 1697.83 |
| 2013-05-31 | 1682.55 |
| 2013-06-03 | 1677.58 |
| 2013-06-04 | 1677.36 |
| 2013-06-05 | 1642.95 |
| 2013-06-06 | 1655.46 |
| 2013-06-07 | 1687.45 |
| 2013-06-10 | 1697.73 |
| 2013-06-11 | 1679.11 |
| 2013-06-12 | 1660.43 |
| 2013-06-13 | 1684.60 |
| 2013-06-14 | 1672.41 |
| 2013-06-17 | 1682.55 |
| 2013-06-18 | 1696.22 |
| 2013-06-19 | 1680.04 |
| 2013-06-20 | 1624.75 |
| 2013-06-21 | 1597.08 |
| 2013-06-24 | 1577.17 |
| 2013-06-25 | 1605.36 |
| 2013-06-26 | 1621.68 |
| 2013-06-27 | 1641.89 |
| 2013-06-28 | 1645.07 |
| 2013-07-01 | 1671.11 |
| 2013-07-02 | 1661.10 |
| 2013-07-03 | 1660.67 |
| 2013-07-04 | . |
| 2013-07-05 | 1693.05 |
| 2013-07-08 | 1701.79 |
| 2013-07-09 | 1703.81 |
| 2013-07-10 | 1701.68 |
| 2013-07-11 | 1716.79 |
| 2013-07-12 | 1722.75 |
| 2013-07-15 | 1725.71 |
| 2013-07-16 | 1717.21 |
| 2013-07-17 | 1733.09 |
| 2013-07-18 | 1751.94 |
| 2013-07-19 | 1730.81 |
| 2013-07-22 | 1731.80 |
| 2013-07-23 | 1716.93 |
| 2013-07-24 | 1708.80 |
| 2013-07-25 | 1725.24 |
| 2013-07-26 | 1710.05 |
| 2013-07-29 | 1691.40 |
| 2013-07-30 | 1689.44 |
| 2013-07-31 | 1702.22 |
| 2013-08-01 | 1727.29 |
| 2013-08-02 | 1732.41 |
| 2013-08-05 | 1732.21 |
| 2013-08-06 | 1724.78 |
| 2013-08-07 | 1725.30 |
| 2013-08-08 | 1740.25 |
| 2013-08-09 | 1736.77 |
| 2013-08-12 | 1728.77 |
| 2013-08-13 | 1728.84 |
| 2013-08-14 | 1705.79 |
| 2013-08-15 | 1681.06 |
| 2013-08-16 | 1678.14 |
| 2013-08-19 | 1666.08 |
| 2013-08-20 | 1682.98 |
| 2013-08-21 | 1671.11 |
| 2013-08-22 | 1697.04 |
| 2013-08-23 | 1702.41 |
| 2013-08-26 | 1702.03 |
| 2013-08-27 | 1656.81 |
| 2013-08-28 | 1655.40 |
| 2013-08-29 | 1670.14 |
| 2013-08-30 | 1660.45 |
| 2013-09-02 | . |
| 2013-09-03 | 1671.71 |
| 2013-09-04 | 1691.96 |
| 2013-09-05 | 1694.06 |
| 2013-09-06 | 1696.29 |
| 2013-09-09 | 1713.38 |
| 2013-09-10 | 1734.46 |
| 2013-09-11 | 1745.35 |
| 2013-09-12 | 1746.33 |
| 2013-09-13 | 1757.59 |
| 2013-09-16 | 1771.76 |
| 2013-09-17 | 1783.70 |
| 2013-09-18 | 1791.77 |
| 2013-09-19 | 1792.82 |
| 2013-09-20 | 1767.16 |
| 2013-09-23 | 1759.06 |
| 2013-09-24 | 1761.35 |
| 2013-09-25 | 1761.75 |
| 2013-09-26 | 1763.97 |
| 2013-09-27 | 1759.32 |
| 2013-09-30 | 1748.81 |
| 2013-10-01 | 1775.42 |
| 2013-10-02 | 1768.79 |
| 2013-10-03 | 1745.17 |
| 2013-10-04 | 1754.93 |
| 2013-10-07 | 1736.85 |
| 2013-10-08 | 1710.46 |
| 2013-10-09 | 1714.12 |
| 2013-10-10 | 1739.53 |
| 2013-10-11 | 1755.01 |
| 2013-10-14 | 1754.57 |
| 2013-10-15 | 1739.73 |
| 2013-10-16 | 1756.69 |
| 2013-10-17 | 1770.98 |
| 2013-10-18 | 1778.87 |
| 2013-10-21 | 1784.79 |
| 2013-10-22 | 1792.67 |
| 2013-10-23 | 1768.98 |
| 2013-10-24 | 1805.96 |
| 2013-10-25 | 1814.88 |
| 2013-10-28 | 1820.80 |
| 2013-10-29 | 1834.30 |
| 2013-10-30 | 1821.29 |
| 2013-10-31 | 1834.03 |
| 2013-11-01 | 1839.34 |
| 2013-11-04 | 1856.12 |
| 2013-11-05 | 1855.57 |
| 2013-11-06 | 1856.95 |
| 2013-11-07 | 1800.89 |
| 2013-11-08 | 1827.44 |
| 2013-11-11 | 1840.47 |
| 2013-11-12 | 1845.01 |
| 2013-11-13 | 1860.28 |
| 2013-11-14 | 1864.90 |
| 2013-11-15 | 1868.83 |
| 2013-11-18 | 1851.21 |
| 2013-11-19 | 1834.78 |
| 2013-11-20 | 1827.94 |
| 2013-11-21 | 1860.30 |
| 2013-11-22 | 1867.78 |
| 2013-11-25 | 1868.33 |
| 2013-11-26 | 1870.99 |
| 2013-11-27 | 1884.07 |
| 2013-11-28 | . |
| 2013-11-29 | 1883.92 |
| 2013-12-02 | 1874.24 |
| 2013-12-03 | 1864.55 |
| 2013-12-04 | 1868.57 |
| 2013-12-05 | 1867.94 |
| 2013-12-06 | 1886.21 |
| 2013-12-09 | 1899.33 |
| 2013-12-10 | 1891.57 |
| 2013-12-11 | 1867.98 |
| 2013-12-12 | 1860.51 |
| 2013-12-13 | 1870.85 |
| 2013-12-16 | 1893.13 |
| 2013-12-17 | 1889.45 |
| 2013-12-18 | 1912.21 |
| 2013-12-19 | 1899.94 |
| 2013-12-20 | 1926.74 |
| 2013-12-23 | 1951.04 |
| 2013-12-24 | 1958.41 |
| 2013-12-25 | . |
| 2013-12-26 | 1966.13 |
| 2013-12-27 | 1960.91 |
| 2013-12-30 | 1970.56 |
| 2013-12-31 | 1979.43 |
| 2014-01-01 | . |
| 2014-01-02 | 1969.04 |
| 2014-01-03 | 1964.43 |
| 2014-01-06 | 1945.88 |
| 2014-01-07 | 1964.62 |
| 2014-01-08 | 1970.70 |
| 2014-01-09 | 1971.55 |
| 2014-01-10 | 1985.76 |
| 2014-01-13 | 1960.15 |
| 2014-01-14 | 1986.37 |
| 2014-01-15 | 1994.53 |
| 2014-01-16 | 1996.66 |
| 2014-01-17 | 1997.20 |
| 2014-01-20 | . |
| 2014-01-21 | 1993.71 |
| 2014-01-22 | 2000.23 |
| 2014-01-23 | 1981.24 |
| 2014-01-24 | 1921.89 |
| 2014-01-27 | 1911.72 |
| 2014-01-28 | 1929.31 |
| 2014-01-29 | 1894.18 |
| 2014-01-30 | 1924.16 |
| 2014-01-31 | 1923.90 |
| 2014-02-03 | 1867.02 |
| 2014-02-04 | 1890.22 |
| 2014-02-05 | 1881.38 |
| 2014-02-06 | 1922.69 |
| 2014-02-07 | 1962.00 |
| 2014-02-10 | 1966.55 |
| 2014-02-11 | 1986.48 |
| 2014-02-12 | 1987.91 |
| 2014-02-13 | 2008.35 |
| 2014-02-14 | 2016.57 |
| 2014-02-17 | . |
| 2014-02-18 | 2012.99 |
| 2014-02-19 | 2020.20 |
| 2014-02-20 | 2051.37 |
| 2014-02-21 | 2063.44 |
| 2014-02-24 | 2082.39 |
| 2014-02-25 | 2100.50 |
| 2014-02-26 | 2096.81 |
| 2014-02-27 | 2107.15 |
| 2014-02-28 | 2101.29 |
| 2014-03-03 | 2073.65 |
| 2014-03-04 | 2099.33 |
| 2014-03-05 | 2089.73 |
| 2014-03-06 | 2110.26 |
| 2014-03-07 | 2113.78 |
| 2014-03-10 | 2103.91 |
| 2014-03-11 | 2088.06 |
| 2014-03-12 | 2094.50 |
| 2014-03-13 | 2063.89 |
| 2014-03-14 | 2072.99 |
| 2014-03-17 | 2085.70 |
| 2014-03-18 | 2102.50 |
| 2014-03-19 | 2083.06 |
| 2014-03-20 | 2085.07 |
| 2014-03-21 | 2077.32 |
| 2014-03-24 | 2049.41 |
| 2014-03-25 | 2043.98 |
| 2014-03-26 | 2003.14 |
| 2014-03-27 | 1990.84 |
| 2014-03-28 | 2004.45 |
| 2014-03-31 | 2026.10 |
| 2014-04-01 | 2057.97 |
| 2014-04-02 | 2056.85 |
| 2014-04-03 | 2033.34 |
| 2014-04-04 | 1990.27 |
| 2014-04-07 | 1938.22 |
| 2014-04-08 | 1964.73 |
| 2014-04-09 | 2000.68 |
| 2014-04-10 | 1953.09 |
| 2014-04-11 | 1927.40 |
| 2014-04-14 | 1943.18 |
| 2014-04-15 | 1947.87 |
| 2014-04-16 | 1978.54 |
| 2014-04-17 | 1975.93 |
| 2014-04-18 | . |
| 2014-04-21 | 1977.88 |
| 2014-04-22 | 2013.55 |
| 2014-04-23 | 1988.13 |
| 2014-04-24 | 1988.39 |
| 2014-04-25 | 1957.75 |
| 2014-04-28 | 1939.97 |
| 2014-04-29 | 1951.53 |
| 2014-04-30 | 1951.12 |
| 2014-05-01 | 1965.46 |
| 2014-05-02 | 1958.24 |
| 2014-05-05 | 1952.32 |
| 2014-05-06 | 1933.71 |
| 2014-05-07 | 1940.71 |
| 2014-05-08 | 1927.93 |
| 2014-05-09 | 1926.36 |
| 2014-05-12 | 1963.68 |
| 2014-05-13 | 1960.95 |
| 2014-05-14 | 1940.27 |
| 2014-05-15 | 1930.30 |
| 2014-05-16 | 1926.52 |
| 2014-05-19 | 1945.35 |
| 2014-05-20 | 1930.57 |
| 2014-05-21 | 1950.14 |
| 2014-05-22 | 1965.12 |
| 2014-05-23 | 1974.11 |
| 2014-05-26 | . |
| 2014-05-27 | 1993.63 |
| 2014-05-28 | 1985.40 |
| 2014-05-29 | 1981.87 |
| 2014-05-30 | 1985.30 |
| 2014-06-02 | 2001.76 |
| 2014-06-03 | 1992.04 |
| 2014-06-04 | 2002.69 |
| 2014-06-05 | 2018.82 |
| 2014-06-06 | 2034.15 |
| 2014-06-09 | 2041.37 |
| 2014-06-10 | 2034.06 |
| 2014-06-11 | 2030.97 |
| 2014-06-12 | 1997.57 |
| 2014-06-13 | 2023.16 |
| 2014-06-16 | 2023.74 |
| 2014-06-17 | 2038.15 |
| 2014-06-18 | 2057.85 |
| 2014-06-19 | 2058.64 |
| 2014-06-20 | 2048.78 |
| 2014-06-23 | 2049.94 |
| 2014-06-24 | 2039.23 |
| 2014-06-25 | 2054.54 |
| 2014-06-26 | 2057.04 |
| 2014-06-27 | 2065.96 |
| 2014-06-30 | 2067.97 |
| 2014-07-01 | 2083.74 |
| 2014-07-02 | 2072.72 |
| 2014-07-03 | 2093.89 |
| 2014-07-04 | . |
| 2014-07-07 | 2070.46 |
| 2014-07-08 | 2035.90 |
| 2014-07-09 | 2049.22 |
| 2014-07-10 | 2042.88 |
| 2014-07-11 | 2034.61 |
| 2014-07-14 | 2036.09 |
| 2014-07-15 | 2026.76 |
| 2014-07-16 | 2029.78 |
| 2014-07-17 | 2008.70 |
| 2014-07-18 | 2035.22 |
| 2014-07-21 | 2015.24 |
| 2014-07-22 | 2035.21 |
| 2014-07-23 | 2033.74 |
| 2014-07-24 | 2026.53 |
| 2014-07-25 | 2022.51 |
| 2014-07-28 | 2022.30 |
| 2014-07-29 | 2035.97 |
| 2014-07-30 | 2034.83 |
| 2014-07-31 | 2001.12 |
| 2014-08-01 | 2023.63 |
| 2014-08-04 | 2039.88 |
| 2014-08-05 | 2018.35 |
| 2014-08-06 | 2009.80 |
| 2014-08-07 | 2004.01 |
| 2014-08-08 | 2013.72 |
| 2014-08-11 | 2032.93 |
| 2014-08-12 | 2036.77 |
| 2014-08-13 | 2037.56 |
| 2014-08-14 | 2044.19 |
| 2014-08-15 | 2049.19 |
| 2014-08-18 | 2075.20 |
| 2014-08-19 | 2077.42 |
| 2014-08-20 | 2085.92 |
| 2014-08-21 | 2080.71 |
| 2014-08-22 | 2090.40 |
| 2014-08-25 | 2112.11 |
| 2014-08-26 | 2108.39 |
| 2014-08-27 | 2097.79 |
| 2014-08-28 | 2093.65 |
| 2014-08-29 | 2096.70 |
| 2014-09-01 | . |
| 2014-09-02 | 2125.67 |
| 2014-09-03 | 2117.52 |
| 2014-09-04 | 2105.08 |
| 2014-09-05 | 2114.26 |
| 2014-09-08 | 2119.56 |
| 2014-09-09 | 2105.32 |
| 2014-09-10 | 2114.92 |
| 2014-09-11 | 2116.80 |
| 2014-09-12 | 2111.83 |
| 2014-09-15 | 2112.60 |
| 2014-09-16 | 2120.23 |
| 2014-09-17 | 2124.45 |
| 2014-09-18 | 2136.98 |
| 2014-09-19 | 2135.51 |
| 2014-09-22 | 2099.75 |
| 2014-09-23 | 2088.15 |
| 2014-09-24 | 2111.97 |
| 2014-09-25 | 2083.52 |
| 2014-09-26 | 2109.17 |
| 2014-09-29 | 2111.80 |
| 2014-09-30 | 2096.64 |
| 2014-10-01 | 2059.35 |
| 2014-10-02 | 2054.54 |
| 2014-10-03 | 2092.26 |
| 2014-10-06 | 2082.68 |
| 2014-10-07 | 2044.74 |
| 2014-10-08 | 2070.49 |
| 2014-10-09 | 2040.39 |
| 2014-10-10 | 2007.30 |
| 2014-10-13 | 1946.12 |
| 2014-10-14 | 1973.92 |
| 2014-10-15 | 1971.86 |
| 2014-10-16 | 1983.81 |
| 2014-10-17 | 2002.17 |
| 2014-10-20 | 2040.63 |
| 2014-10-21 | 2074.32 |
| 2014-10-22 | 2068.23 |
| 2014-10-23 | 2080.98 |
| 2014-10-24 | 2111.56 |
| 2014-10-27 | 2120.12 |
| 2014-10-28 | 2165.27 |
| 2014-10-29 | 2159.47 |
| 2014-10-30 | 2163.93 |
| 2014-10-31 | 2202.16 |
| 2014-11-03 | 2206.26 |
| 2014-11-04 | 2205.33 |
| 2014-11-05 | 2198.68 |
| 2014-11-06 | 2223.57 |
| 2014-11-07 | 2225.82 |
| 2014-11-10 | 2246.10 |
| 2014-11-11 | 2253.86 |
| 2014-11-12 | 2266.17 |
| 2014-11-13 | 2265.06 |
| 2014-11-14 | 2262.22 |
| 2014-11-17 | 2251.72 |
| 2014-11-18 | 2268.89 |
| 2014-11-19 | 2255.91 |
| 2014-11-20 | 2257.47 |
| 2014-11-21 | 2253.86 |
| 2014-11-24 | 2285.32 |
| 2014-11-25 | 2284.23 |
| 2014-11-26 | 2288.29 |
| 2014-11-27 | . |
| 2014-11-28 | 2322.99 |
| 2014-12-01 | 2295.02 |
| 2014-12-02 | 2299.66 |
| 2014-12-03 | 2318.51 |
| 2014-12-04 | 2329.79 |
| 2014-12-05 | 2354.73 |
| 2014-12-08 | 2338.29 |
| 2014-12-09 | 2321.51 |
| 2014-12-10 | 2295.46 |
| 2014-12-11 | 2304.87 |
| 2014-12-12 | 2285.87 |
| 2014-12-15 | 2280.58 |
| 2014-12-16 | 2242.32 |
| 2014-12-17 | 2286.62 |
| 2014-12-18 | 2302.05 |
| 2014-12-19 | 2309.42 |
| 2014-12-22 | 2328.71 |
| 2014-12-23 | 2353.49 |
| 2014-12-24 | 2359.13 |
| 2014-12-25 | . |
| 2014-12-26 | 2366.83 |
| 2014-12-29 | 2383.56 |
| 2014-12-30 | 2369.91 |
| 2014-12-31 | 2355.86 |
| 2015-01-01 | . |
| 2015-01-02 | 2352.74 |
| 2015-01-05 | 2319.72 |
| 2015-01-06 | 2300.69 |
| 2015-01-07 | 2346.23 |
| 2015-01-08 | 2392.64 |
| 2015-01-09 | 2371.76 |
| 2015-01-12 | 2365.70 |
| 2015-01-13 | 2373.34 |
| 2015-01-14 | 2350.05 |
| 2015-01-15 | 2318.33 |
| 2015-01-16 | 2338.13 |
| 2015-01-19 | . |
| 2015-01-20 | 2341.46 |
| 2015-01-21 | 2346.40 |
| 2015-01-22 | 2394.40 |
| 2015-01-23 | 2397.93 |
| 2015-01-26 | 2409.91 |
| 2015-01-27 | 2399.76 |
| 2015-01-28 | 2374.12 |
| 2015-01-29 | 2392.14 |
| 2015-01-30 | 2356.24 |
| 2015-02-02 | 2354.85 |
| 2015-02-03 | 2384.35 |
| 2015-02-04 | 2392.40 |
| 2015-02-05 | 2399.28 |
| 2015-02-06 | 2373.00 |
| 2015-02-09 | 2356.21 |
| 2015-02-10 | 2390.35 |
| 2015-02-11 | 2373.30 |
| 2015-02-12 | 2405.51 |
| 2015-02-13 | 2402.65 |
| 2015-02-16 | . |
| 2015-02-17 | 2403.56 |
| 2015-02-18 | 2443.98 |
| 2015-02-19 | 2473.94 |
| 2015-02-20 | 2469.90 |
| 2015-02-23 | 2481.91 |
| 2015-02-24 | 2482.05 |
| 2015-02-25 | 2490.97 |
| 2015-02-26 | 2483.98 |
| 2015-02-27 | 2459.80 |
| 2015-03-02 | 2497.91 |
| 2015-03-03 | 2484.29 |
| 2015-03-04 | 2464.25 |
| 2015-03-05 | 2476.64 |
| 2015-03-06 | 2440.75 |
| 2015-03-09 | 2456.11 |
| 2015-03-10 | 2424.98 |
| 2015-03-11 | 2430.68 |
| 2015-03-12 | 2478.47 |
| 2015-03-13 | 2465.82 |
| 2015-03-16 | 2490.84 |
| 2015-03-17 | 2499.73 |
| 2015-03-18 | 2520.31 |
| 2015-03-19 | 2517.73 |
| 2015-03-20 | 2542.51 |
#2015-03-23|2545.33
#2015-03-24|2536.16
#2015-03-25|2488.02
#2015-03-26|2474.97
#2015-03-27|2495.42
#2015-03-30|2526.16
#2015-03-31|2521.47
#2015-04-01|2496.79
#2015-04-02|2501.99
#2015-04-03| .
#2015-04-06|2503.63
#2015-04-07|2474.44
#2015-04-08|2501.02
#2015-04-09|2496.51
#2015-04-10|2505.65
#2015-04-13|2490.12
#2015-04-14|2475.25
#2015-04-15|2482.85
#2015-04-16|2489.55
#2015-04-17|2461.27
#2015-04-20|2472.98
#2015-04-21|2473.70
#2015-04-22|2483.65
#2015-04-23|2520.00
#2015-04-24|2531.69
#2015-04-27|2500.07
#2015-04-28|2511.27
#2015-04-29|2460.21
#2015-04-30|2431.89
#2015-05-01|2477.84
#2015-05-04|2470.94
#2015-05-05|2418.38
#2015-05-06|2400.87
#2015-05-07|2424.29
#2015-05-08|2449.90
#2015-05-11|2438.68
#2015-05-12|2420.03
#2015-05-13|2409.08
#2015-05-14|2432.41
#2015-05-15|2459.23
#2015-05-18|2470.09
#2015-05-19|2467.63
#2015-05-20|2466.41
#2015-05-21|2470.21
#2015-05-22|2470.68
#2015-05-25| .
#2015-05-26|2440.98
#2015-05-27|2457.93
#2015-05-28|2447.19
#2015-05-29|2435.20
#2015-06-01|2430.97
#2015-06-02|2440.10
#2015-06-03|2450.14
#2015-06-04|2441.27
#2015-06-05|2450.21
#2015-06-08|2420.52
#2015-06-09|2419.95
#2015-06-10|2446.24
#2015-06-11|2457.37
#2015-06-12|2460.51
#2015-06-15|2450.53
#2015-06-16|2441.67
#2015-06-17|2471.42
#2015-06-18|2504.41
#2015-06-19|2492.76
#2015-06-22|2504.52
#2015-06-23|2506.33
#2015-06-24|2476.46
#2015-06-25|2464.71
#2015-06-26|2470.13
#2015-06-29|2412.72
#2015-06-30|2424.14
#2015-07-01|2424.50
#2015-07-02|2419.83
#2015-07-03| .
#2015-07-06|2417.38
#2015-07-07|2447.05
#2015-07-08|2399.63
#2015-07-09|2405.47
#2015-07-10|2445.86
#2015-07-13|2484.33
#2015-07-14|2485.36
#2015-07-15|2466.22
#2015-07-16|2476.16
#2015-07-17|2479.40
#2015-07-20|2468.49
#2015-07-21|2459.25
#2015-07-22|2483.55
#2015-07-23|2450.74
#2015-07-24|2390.32
#2015-07-27|2374.04
#2015-07-28|2393.15
#2015-07-29|2431.97
#2015-07-30|2455.80
#2015-07-31|2470.17
#2015-08-03|2472.30
#2015-08-04|2498.98
#2015-08-05|2487.55
#2015-08-06|2439.04
#2015-08-07|2437.26
#2015-08-10|2456.96
#2015-08-11|2431.10
#2015-08-12|2438.38
#2015-08-13|2451.95
#2015-08-14|2464.73
#2015-08-17|2497.08
#2015-08-18|2473.86
#2015-08-19|2460.30
#2015-08-20|2397.73
#2015-08-21|2340.58
#2015-08-24|2257.32
#2015-08-25|2251.83
#2015-08-26|2301.29
#2015-08-27|2354.38
#2015-08-28|2363.65
#2015-08-31|2336.28
#2015-09-01|2284.60
#2015-09-02|2328.02
#2015-09-03|2338.07
#2015-09-04|2321.05
#2015-09-07| .
#2015-09-08|2376.52
#2015-09-09|2354.06
#2015-09-10|2351.05
#2015-09-11|2371.93
#2015-09-14|2365.38
#2015-09-15|2382.64
#2015-09-16|2394.00
#2015-09-17|2405.60
#2015-09-18|2366.13
#2015-09-21|2378.73
#2015-09-22|2343.74
#2015-09-23|2348.51
#2015-09-24|2344.01
#2015-09-25|2354.83
#2015-09-28|2275.40
#2015-09-29|2258.82
#2015-09-30|2301.39
#2015-10-01|2280.26
#2015-10-02|2317.87
#2015-10-05|2352.47
#2015-10-06|2325.02
#2015-10-07|2353.33
#2015-10-08|2368.99
#2015-10-09|2363.06
#2015-10-12|2366.98
#2015-10-13|2352.38
#2015-10-14|2320.96
#2015-10-15|2341.07
#2015-10-16|2345.60
#2015-10-19|2366.39
#2015-10-20|2349.27
#2015-10-21|2310.29
#2015-10-22|2316.51
#2015-10-23|2336.51
#2015-10-26|2362.60
#2015-10-27|2324.48
#2015-10-28|2372.92
#2015-10-29|2333.39
#2015-10-30|2316.19
#2015-11-02|2350.86
#2015-11-03|2307.67
#2015-11-04|2283.67
#2015-11-05|2269.42
#2015-11-06|2290.14
#2015-11-09|2237.65
#2015-11-10|2245.28
#2015-11-11|2252.96
#2015-11-12|2215.49
#2015-11-13|2188.83
#2015-11-16|2182.94
#2015-11-17|2188.60
#2015-11-18|2236.36
#2015-11-19|2241.67
#2015-11-20|2256.15
#2015-11-23|2272.73
#2015-11-24|2253.93
#2015-11-25|2277.49
#2015-11-26| .
#2015-11-27|2273.97
#2015-11-30|2244.28
#2015-12-01|2249.71
#2015-12-02|2250.59
#2015-12-03|2225.42
#2015-12-04|2254.74
#2015-12-07|2267.28
#2015-12-08|2256.09
#2015-12-09|2249.99
#2015-12-10|2256.54
#2015-12-11|2227.68
#2015-12-14|2221.22
#2015-12-15|2248.88
#2015-12-16|2273.04
#2015-12-17|2239.26
#2015-12-18|2239.93
#2015-12-21|2255.12
#2015-12-22|2262.14
#2015-12-23|2275.29
#2015-12-24|2281.84
#2015-12-25| .
#2015-12-28|2274.40
#2015-12-29|2297.46
#2015-12-30|2280.41
#2015-12-31|2271.58
#2016-01-01| .
#2016-01-04|2230.01
#2016-01-05|2231.02
#2016-01-06|2199.97
#2016-01-07|2148.04
#2016-01-08|2128.25
#2016-01-11|2126.76
#2016-01-12|2146.00
#2016-01-13|2092.81
#2016-01-14|2092.68
#2016-01-15|2047.15
#2016-01-18| .
#2016-01-19|2044.44
#2016-01-20|2026.55
#2016-01-21|2043.31
#2016-01-22|2097.43
#2016-01-25|2062.03
#2016-01-26|2115.20
#2016-01-27|2085.77
#2016-01-28|2078.76
#2016-01-29|2112.79
#2016-02-01|2126.41
#2016-02-02|2081.62
#2016-02-03|2073.23
#2016-02-04|2101.32
#2016-02-05|2021.55
#2016-02-08|1976.91
#2016-02-09|1975.34
#2016-02-10|1999.83
#2016-02-11|1976.15
#2016-02-12|2022.68
#2016-02-15| .
#2016-02-16|2071.72
#2016-02-17|2123.66
#2016-02-18|2093.06
#2016-02-19|2094.82
#2016-02-22|2131.58
#2016-02-23|2144.57
#2016-02-24|2127.61
#2016-02-25|2169.35
#2016-02-26|2185.15
#2016-02-29|2184.07
#2016-03-01|2229.42
#2016-03-02|2234.81
#2016-03-03|2246.42
#2016-03-04|2259.94
#2016-03-07|2261.49
#2016-03-08|2228.22
#2016-03-09|2239.13
#2016-03-10|2215.38
#2016-03-11|2258.93
#2016-03-14|2259.21
#2016-03-15|2231.17
#2016-03-16|2245.73
#2016-03-17|2253.70
#2016-03-18|2265.43
#2016-03-21|2254.05
#2016-03-22|2243.08
#2016-03-23|2214.72
#2016-03-24|2214.66
#2016-03-25| .
#2016-03-28|2221.04
#2016-03-29|2256.13
#2016-03-30|2259.48
#2016-03-31|2259.15
#2016-04-01|2272.76
#2016-04-04|2258.72
#2016-04-05|2222.37
#2016-04-06|2241.74
#2016-04-07|2248.04
#2016-04-08|2257.11
#2016-04-11|2240.27
#2016-04-12|2244.25
#2016-04-13|2266.81
#2016-04-14|2262.93
#2016-04-15|2263.34
#2016-04-18|2269.18
#2016-04-19|2266.25
#2016-04-20|2265.26
#2016-04-21|2244.20
#2016-04-22|2240.41
#2016-04-25|2225.55
#2016-04-26|2219.59
#2016-04-27|2225.80
#2016-04-28|2200.00
#2016-04-29|2182.88
#2016-05-02|2212.81
#2016-05-03|2198.87
#2016-05-04|2189.43
#2016-05-05|2186.31
#2016-05-06|2190.10
#2016-05-09|2203.52
#2016-05-10|2227.09
#2016-05-11|2177.51
#2016-05-12|2182.59
#2016-05-13|2159.89
#2016-05-16|2174.20
#2016-05-17|2168.64
#2016-05-18|2147.50
#2016-05-19|2150.85
#2016-05-20|2168.85
#2016-05-23|2169.01
#2016-05-24|2192.77
#2016-05-25|2209.91
#2016-05-26|2212.16
#2016-05-27|2231.50
#2016-05-30| .
#2016-05-31|2234.35
#2016-06-01|2244.84
#2016-06-02|2273.99
#2016-06-03|2256.16
#2016-06-06|2270.70
#2016-06-07|2287.88
#2016-06-08|2297.82
#2016-06-09|2304.00
#2016-06-10|2279.06
#2016-06-13|2255.99
#2016-06-14|2259.72
#2016-06-15|2263.02
#2016-06-16|2255.34
#2016-06-17|2258.58
#2016-06-20|2273.79
#2016-06-21|2264.51
#2016-06-22|2265.50
#2016-06-23|2301.51
#2016-06-24|2217.12
#2016-06-27|2154.59
#2016-06-28|2181.52
#2016-06-29|2239.80
#2016-06-30|2250.29
#2016-07-01|2253.38
#2016-07-04| .
#2016-07-05|2231.16
#2016-07-06|2239.23
#2016-07-07|2241.72
#2016-07-08|2263.11
#2016-07-11|2294.46
#2016-07-12|2320.72
#2016-07-13|2311.87
#2016-07-14|2320.57
#2016-07-15|2311.02
#2016-07-18|2321.16
#2016-07-19|2317.46
#2016-07-20|2331.60
#2016-07-21|2335.28
#2016-07-22|2370.88
#2016-07-25|2381.77
#2016-07-26|2364.95
#2016-07-27|2338.46
#2016-07-28|2363.05
#2016-07-29|2348.53
#2016-08-01|2346.45
#2016-08-02|2290.45
#2016-08-03|2294.92
#2016-08-04|2313.53
#2016-08-05|2329.22
#2016-08-08|2341.91
#2016-08-09|2340.44
#2016-08-10|2345.85
#2016-08-11|2377.21
#2016-08-12|2371.86
#2016-08-15|2382.78
#2016-08-16|2364.52
#2016-08-17|2366.36
#2016-08-18|2377.23
#2016-08-19|2358.90
#2016-08-22|2361.79
#2016-08-23|2373.83
#2016-08-24|2356.72
#2016-08-25|2359.73
#2016-08-26|2340.89
#2016-08-29|2353.69
#2016-08-30|2349.67
#2016-08-31|2346.56
#2016-09-01|2351.92
#2016-09-02|2365.16
#2016-09-05| .
#2016-09-06|2362.16
#2016-09-07|2384.59
#2016-09-08|2364.98
#2016-09-09|2318.98
#2016-09-12|2359.58
#2016-09-13|2347.64
#2016-09-14|2339.71
#2016-09-15|2361.30
#2016-09-16|2344.27
#2016-09-19|2342.72
#2016-09-20|2340.13
#2016-09-21|2359.10
#2016-09-22|2371.30
#2016-09-23|2372.17
#2016-09-26|2353.62
#2016-09-27|2358.34
#2016-09-28|2351.57
#2016-09-29|2336.47
#2016-09-30|2351.85
#2016-10-03|2358.98
#2016-10-04|2358.34
#2016-10-05|2355.69
#2016-10-06|2352.47
#2016-10-07|2335.33
#2016-10-10|2360.83
#2016-10-11|2338.58
#2016-10-12|2345.64
#2016-10-13|2344.85
#2016-10-14|2344.42
#2016-10-17|2336.77
#2016-10-18|2358.53
#2016-10-19|2388.60
#2016-10-20|2380.16
#2016-10-21|2387.29
#2016-10-24|2392.39
#2016-10-25|2366.49
#2016-10-26|2343.72
#2016-10-27|2342.81
#2016-10-28|2364.30
#2016-10-31|2388.67
#2016-11-01|2371.69
#2016-11-02|2346.00
#2016-11-03|2342.77
#2016-11-04|2340.50
#2016-11-07|2392.79
#2016-11-08|2403.70
#2016-11-09|2407.47
#2016-11-10|2421.10
#2016-11-11|2434.75
#2016-11-14|2463.13
#2016-11-15|2462.28
#2016-11-16|2459.90
#2016-11-17|2489.35
#2016-11-18|2488.12
#2016-11-21|2506.64
#2016-11-22|2539.27
#2016-11-23|2554.78
#2016-11-24| .
#2016-11-25|2563.32
#2016-11-28|2535.52
#2016-11-29|2530.85
#2016-11-30|2507.99
#2016-12-01|2519.98
#2016-12-02|2518.29
#2016-12-05|2533.92
#2016-12-06|2558.97
#2016-12-07|2596.59
#2016-12-08|2600.55
#2016-12-09|2615.87
#2016-12-12|2574.56
#2016-12-13|2579.41
#2016-12-14|2561.89
#2016-12-15|2566.21
#2016-12-16|2566.39
#2016-12-19|2574.31
#2016-12-20|2591.43
#2016-12-21|2585.33
#2016-12-22|2557.19
#2016-12-23|2563.21
#2016-12-26| .
#2016-12-27|2565.36
#2016-12-28|2542.88
#2016-12-29|2545.10
#2016-12-30|2528.47
#2017-01-02| .
#2017-01-03|2522.94
#2017-01-04|2547.66
#2017-01-05|2541.83
#2017-01-06|2530.87
#2017-01-09|2526.67
#2017-01-10|2553.90
#2017-01-11|2566.36
#2017-01-12|2553.17
#2017-01-13|2564.61
#2017-01-16| .
#2017-01-17|2539.84
#2017-01-18|2546.85
#2017-01-19|2538.55
#2017-01-20|2557.23
#2017-01-23|2550.50
#2017-01-24|2568.52
#2017-01-25|2583.63
#2017-01-26|2589.58
#2017-01-27|2574.10
#2017-01-30|2569.16
#2017-01-31|2569.02
#2017-02-01|2550.55
#2017-02-02|2560.01
#2017-02-03|2577.71
#2017-02-06|2579.28
#2017-02-07|2569.93
#2017-02-08|2598.71
#2017-02-09|2629.71
#2017-02-10|2637.93
#2017-02-13|2631.49
#2017-02-14|2630.93
#2017-02-15|2650.79
#2017-02-16|2626.97
#2017-02-17|2627.98
#2017-02-20| .
#2017-02-21|2631.53
#2017-02-22|2608.18
#2017-02-23|2590.43
#2017-02-24|2591.39
#2017-02-27|2597.67
#2017-02-28|2596.52
#2017-03-01|2620.52
#2017-03-02|2597.94
#2017-03-03|2610.51
#2017-03-06|2590.29
#2017-03-07|2573.82
#2017-03-08|2588.63
#2017-03-09|2585.12
#2017-03-10|2617.40
#2017-03-13|2614.32
#2017-03-14|2590.59
#2017-03-15|2619.70
#2017-03-16|2620.86
#2017-03-17|2632.49
#2017-03-20|2622.23
#2017-03-21|2587.44
#2017-03-22|2595.67
#2017-03-23|2600.32
#2017-03-24|2603.19
#2017-03-27|2603.17
#2017-03-28|2645.78
#2017-03-29|2648.36
#2017-03-30|2662.40
#2017-03-31|2664.79
#2017-04-03|2664.77
#2017-04-04|2654.20
#2017-04-05|2657.16
#2017-04-06|2681.38
#2017-04-07|2664.02
#2017-04-10|2666.35
#2017-04-11|2677.93
#2017-04-12|2667.48
#2017-04-13|2649.66
#2017-04-14| .
#2017-04-17|2678.16
#2017-04-18|2684.81
#2017-04-19|2701.43
#2017-04-20|2729.61
#2017-04-21|2736.30
#2017-04-24|2758.99
#2017-04-25|2772.57
#2017-04-26|2808.67
#2017-04-27|2803.82
#2017-04-28|2779.38
#2017-05-01|2788.10
#2017-05-02|2824.20
#2017-05-03|2818.60
#2017-05-04|2820.48
#2017-05-05|2837.24
#2017-05-08|2813.18
#2017-05-09|2829.48
#2017-05-10|2838.12
#2017-05-11|2826.51
#2017-05-12|2810.09
#2017-05-15|2815.02
#2017-05-16|2808.53
#2017-05-17|2767.44
#2017-05-18|2772.68
#2017-05-19|2783.00
#2017-05-22|2795.43
#2017-05-23|2788.70
#2017-05-24|2807.55
#2017-05-25|2824.39
#2017-05-26|2826.98
#2017-05-29| .
#2017-05-30|2821.95
#2017-05-31|2836.83
#2017-06-01|2874.56
#2017-06-02|2892.66
#2017-06-05|2873.85
#2017-06-06|2866.73
#2017-06-07|2875.42
#2017-06-08|2870.59
#2017-06-09|2841.62
#2017-06-12|2833.32
#2017-06-13|2848.20
#2017-06-14|2863.51
#2017-06-15|2845.01
#2017-06-16|2850.82
#2017-06-19|2870.75
#2017-06-20|2835.95
#2017-06-21|2833.54
#2017-06-22|2840.24
#2017-06-23|2851.64
#2017-06-26|2864.86
#2017-06-27|2845.68
#2017-06-28|2860.63
#2017-06-29|2835.51
#2017-06-30|2834.81
#2017-07-03|2836.32
#2017-07-04| .
#2017-07-05|2822.82
#2017-07-06|2797.43
#2017-07-07|2821.52
#2017-07-10|2810.60
#2017-07-11|2812.78
#2017-07-12|2840.49
#2017-07-13|2841.39
#2017-07-14|2837.45
#2017-07-17|2844.44
#2017-07-18|2834.60
#2017-07-19|2859.21
#2017-07-20|2855.03
#2017-07-21|2854.01
#2017-07-24|2840.53
#2017-07-25|2829.15
#2017-07-26|2815.84
#2017-07-27|2785.93
#2017-07-28|2781.00
#2017-07-31|2777.91
#2017-08-01|2783.65
#2017-08-02|2770.27
#2017-08-03|2766.14
#2017-08-04|2785.57
#2017-08-07|2780.77
#2017-08-08|2749.11
#2017-08-09|2750.75
#2017-08-10|2732.71
#2017-08-11|2749.41
#2017-08-14|2762.51
#2017-08-15|2752.68
#2017-08-16|2761.11
#2017-08-17|2716.51
#2017-08-18|2709.07
#2017-08-21|2711.98
#2017-08-22|2740.26
#2017-08-23|2710.17
#2017-08-24|2703.68
#2017-08-25|2704.94
#2017-08-28|2698.94
#2017-08-29|2681.36
#2017-08-30|2706.45
#2017-08-31|2729.72
#2017-09-01|2733.11
#2017-09-04| .
#2017-09-05|2713.34
#2017-09-06|2696.27
#2017-09-07|2675.13
#2017-09-08|2705.06
#2017-09-11|2747.19
#2017-09-12|2771.54
#2017-09-13|2785.12
#2017-09-14|2768.12
#2017-09-15|2784.11
#2017-09-18|2768.33
#2017-09-19|2763.31
#2017-09-20|2783.05
#2017-09-21|2785.53
#2017-09-22|2796.55
#2017-09-25|2779.02
#2017-09-26|2755.90
#2017-09-27|2783.80
#2017-09-28|2781.70
#2017-09-29|2784.07
#2017-10-02|2783.10
#2017-10-03|2815.62
#2017-10-04|2818.79
#2017-10-05|2827.38
#2017-10-06|2830.44
#2017-10-09|2817.27
#2017-10-10|2828.09
#2017-10-11|2836.04
#2017-10-12|2822.48
#2017-10-13|2824.17
#2017-10-16|2824.03
#2017-10-17|2835.40
#2017-10-18|2825.45
#2017-10-19|2836.04
#2017-10-20|2850.36
#2017-10-23|2825.41
#2017-10-24|2836.39
#2017-10-25|2746.84
#2017-10-26|2756.58
#2017-10-27|2767.68
#2017-10-30|2755.29
#2017-10-31|2776.01
#2017-11-01|2757.67
#2017-11-02|2750.15
#2017-11-03|2767.48
#2017-11-06|2775.13
#2017-11-07|2733.19
#2017-11-08|2728.89
#2017-11-09|2729.86
#2017-11-10|2733.03
#2017-11-13|2725.99
#2017-11-14|2727.93
#2017-11-15|2728.74
#2017-11-16|2745.38
#2017-11-17|2763.01
#2017-11-20|2740.44
#2017-11-21|2738.68
#2017-11-22|2735.59
#2017-11-23| .
#2017-11-24|2742.87
#2017-11-27|2727.04
#2017-11-28|2770.82
#2017-11-29|2821.45
#2017-11-30|2844.74
#2017-12-01|2831.64
#2017-12-04|2866.36
#2017-12-05|2857.08
#2017-12-06|2830.29
#2017-12-07|2848.62
#2017-12-08|2863.62
#2017-12-11|2864.80
#2017-12-12|2853.28
#2017-12-13|2852.34
#2017-12-14|2842.16
#2017-12-15|2864.48
#2017-12-18|2905.86
#2017-12-19|2925.99
#2017-12-20|2909.66
#2017-12-21|2920.26
#2017-12-22|2922.05
#2017-12-25| .
#2017-12-26|2920.92
#2017-12-27|2920.00
#2017-12-28|2923.24
#2017-12-29|2896.25
#2018-01-01| .
#2018-01-02|2906.85
#2018-01-03|2940.56
#2018-01-04|2931.94
#2018-01-05|2941.75
#2018-01-08|2949.57
#2018-01-09|2964.78
#2018-01-10|2953.96
#2018-01-11|3005.17
#2018-01-12|3025.56
#2018-01-15| .
#2018-01-16|2990.48
#2018-01-17|3000.62
#2018-01-18|3006.70
#2018-01-19|3043.47
#2018-01-22|3034.84
#2018-01-23|3048.20
#2018-01-24|3030.15
#2018-01-25|3032.71
#2018-01-26|3037.57
#2018-01-29|3017.41
#2018-01-30|2988.61
#2018-01-31|2992.51
#2018-02-01|3001.49
#2018-02-02|2945.88
#2018-02-05|2872.85
#2018-02-06|2894.27
#2018-02-07|2884.08
#2018-02-08|2800.42
#2018-02-09|2811.43
#2018-02-12|2845.09
#2018-02-13|2852.12
#2018-02-14|2934.77
#2018-02-15|2992.67
#2018-02-16|3009.27
#2018-02-19| .
#2018-02-20|2989.77
#2018-02-21|3013.73
#2018-02-22|3000.29
#2018-02-23|3035.64
#2018-02-26|3049.71
#2018-02-27|3001.15
#2018-02-28|2963.65
#2018-03-01|2932.90
#2018-03-02|2968.04
#2018-03-05|2976.09
#2018-03-06|2989.23
#2018-03-07|2995.45
#2018-03-08|3016.17
#2018-03-09|3051.52
#2018-03-12|3053.05
#2018-03-13|3040.61
#2018-03-14|3031.50
#2018-03-15|3019.20
#2018-03-16|3033.35
#2018-03-19|3007.30
#2018-03-20|3024.90
#2018-03-21|3015.53
#2018-03-22|2950.81
#2018-03-23|2895.24
#2018-03-26|2946.25
#2018-03-27|2905.97
#2018-03-28|2908.50
#2018-03-29|2924.20
#2018-03-30| .
#2018-04-02|2842.58
#2018-04-03|2871.98
#2018-04-04|2913.82
#2018-04-05|2942.29
#2018-04-06|2886.82
#2018-04-09|2870.55
#2018-04-10|2883.49
#2018-04-11|2880.84
#2018-04-12|2895.42
#2018-04-13|2886.66
#2018-04-16|2932.90
#2018-04-17|2960.46
#2018-04-18|2983.89
#2018-04-19|2981.62
#2018-04-20|2976.94
#2018-04-23|2993.32
#2018-04-24|2959.39
#2018-04-25|2973.20
#2018-04-26|3053.07
#2018-04-27|3052.85
#2018-04-30|3026.93
#2018-05-01|3058.88
#2018-05-02|3020.09
#2018-05-03|3011.79
#2018-05-04|3044.91
#2018-05-07|3047.57
#2018-05-08|3057.59
#2018-05-09|3059.77
#2018-05-10|3075.20
#2018-05-11|3078.16
#2018-05-14|3069.86
#2018-05-15|3075.78
#2018-05-16|3105.08
#2018-05-17|3092.46
#2018-05-18|3077.03
#2018-05-21|3097.73
#2018-05-22|3082.62
#2018-05-23|3081.45
#2018-05-24|3099.94
#2018-05-25|3105.55
#2018-05-28| .
#2018-05-29|3089.65
#2018-05-30|3127.82
#2018-05-31|3100.54
#2018-06-01|3132.18
#2018-06-04|3161.07
#2018-06-05|3182.91
#2018-06-06|3218.31
#2018-06-07|3227.16
#2018-06-08|3234.03
#2018-06-11|3255.46
#2018-06-12|3278.15
#2018-06-13|3251.37
#2018-06-14|3268.13
#2018-06-15|3293.84
#2018-06-18|3302.77
#2018-06-19|3290.96
#2018-06-20|3286.05
#2018-06-21|3315.46
#2018-06-22|3329.69
#2018-06-25|3255.82
#2018-06-26|3265.44
#2018-06-27|3215.18
#2018-06-28|3227.60
#2018-06-29|3232.61
#2018-07-02|3259.40
#2018-07-03|3267.18
#2018-07-04| .
#2018-07-05|3285.18
#2018-07-06|3320.05
#2018-07-09|3337.37
#2018-07-10|3314.63
#2018-07-11|3319.04
#2018-07-12|3335.01
#2018-07-13|3347.39
#2018-07-16|3336.98
#2018-07-17|3348.73
#2018-07-18|3374.54
#2018-07-19|3370.31
#2018-07-20|3341.81
#2018-07-23|3336.34
#2018-07-24|3273.07
#2018-07-25|3277.80
#2018-07-26|3290.66
#2018-07-27|3266.71
#2018-07-30|3233.17
#2018-07-31|3235.68
#2018-08-01|3220.85
#2018-08-02|3241.25
#2018-08-03|3246.53
#2018-08-06|3279.93
#2018-08-07|3288.21
#2018-08-08|3291.87
#2018-08-09|3297.60
#2018-08-10|3293.23
#2018-08-13|3269.61
#2018-08-14|3305.30
#2018-08-15|3316.07
#2018-08-16|3326.04
#2018-08-17|3333.38
#2018-08-20|3352.19
#2018-08-21|3370.05
#2018-08-22|3362.51
#2018-08-23|3350.09
#2018-08-24|3362.27
#2018-08-27|3344.95
#2018-08-28|3364.55
#2018-08-29|3369.99
#2018-08-30|3359.90
#2018-08-31|3361.79
#2018-09-03| .
#2018-09-04|3371.25
#2018-09-05|3342.39
#2018-09-06|3333.18
#2018-09-07|3350.94
#2018-09-10|3360.58
#2018-09-11|3352.49
#2018-09-12|3366.45
#2018-09-13|3381.37
#2018-09-14|3375.97
#2018-09-17|3345.02
#2018-09-18|3379.44
#2018-09-19|3360.32
#2018-09-20|3362.61
#2018-09-21|3345.08
#2018-09-24|3327.22
#2018-09-25|3347.53
#2018-09-26|3350.31
#2018-09-27|3364.04
#2018-09-28|3357.08
#2018-10-01|3300.77
#2018-10-02|3269.14
#2018-10-03|3270.23
#2018-10-04|3237.60
#2018-10-05|3204.99
#2018-10-08|3189.84
#2018-10-09|3179.73
#2018-10-10|3082.00
#2018-10-11|3044.01
#2018-10-12|3098.21
#2018-10-15|3107.56
#2018-10-16|3166.15
#2018-10-17|3166.09
#2018-10-18|3108.93
#2018-10-19|3084.63
#2018-10-22|3081.37
#2018-10-23|3037.69
#2018-10-24|2907.96
#2018-10-25|2981.42
#2018-10-26|2928.07
#2018-10-29|2891.12
#2018-10-30|2963.70
#2018-10-31|3005.83
#2018-11-01|3071.70
#2018-11-02|3071.01
#2018-11-05|3071.91
#2018-11-06|3102.33
#2018-11-07|3156.12
#2018-11-08|3197.23
#2018-11-09|3159.27
#2018-11-12|3111.31
#2018-11-13|3127.66
#2018-11-14|3106.84
#2018-11-15|3133.55
#2018-11-16|3145.32
#2018-11-19|3077.65
#2018-11-20|3051.12
#2018-11-21|3109.90
#2018-11-22| .
#2018-11-23|3120.17
#2018-11-26|3171.28
#2018-11-27|3176.07
#2018-11-28|3257.95
#2018-11-29|3258.94
#2018-11-30|3251.89
#2018-12-03|3261.04
#2018-12-04|3159.70
#2018-12-05| .
#2018-12-06|3184.81
#2018-12-07|3053.09
#2018-12-10|3053.05
#2018-12-11|3003.79
#2018-12-12|3013.91
#2018-12-13|2989.35
#2018-12-14|2969.00
#2018-12-17|2917.55
#2018-12-18|2920.81
#2018-12-19|2852.95
#2018-12-20|2774.69
#2018-12-21|2713.11
#2018-12-24|2642.60
#2018-12-25| .
#2018-12-26|2770.80
#2018-12-27|2773.78
#2018-12-28|2776.79
#2018-12-31|2797.28
#2019-01-01| .
#2019-01-02|2796.51
#2019-01-03|2736.71
#2019-01-04|2830.08
#2019-01-07|2878.67
#2019-01-08|2915.79
#2019-01-09|2941.31
#2019-01-10|2963.75
#2019-01-11|2961.05
#2019-01-14|2933.07
#2019-01-15|2946.11
#2019-01-16|2945.14
#2019-01-17|2972.77
#2019-01-18|3019.39
#2019-01-21| .
#2019-01-22|2974.45
#2019-01-23|2991.13
#2019-01-24|3026.35
#2019-01-25|3034.30
#2019-01-28|3039.64
#2019-01-29|3024.58
#2019-01-30|3057.53
#2019-01-31|3074.26
#2019-02-01|3081.35
#2019-02-04|3104.62
#2019-02-05|3131.86
#2019-02-06|3129.28
#2019-02-07|3112.17
#2019-02-08|3116.76
#2019-02-11|3126.58
#2019-02-12|3132.28
#2019-02-13|3140.14
#2019-02-14|3120.83
#2019-02-15|3129.84
#2019-02-18| .
#2019-02-19|3128.86
#2019-02-20|3122.69
#2019-02-21|3101.06
#2019-02-22|3126.40
#2019-02-25|3102.23
#2019-02-26|3079.84
#2019-02-27|3076.63
#2019-02-28|3059.24
#2019-03-01|3086.03
#2019-03-04|3053.57
#2019-03-05|3055.13
#2019-03-06|3026.16
#2019-03-07|2998.71
#2019-03-08|3011.62
#2019-03-11|3024.20
#2019-03-12|3002.28
#2019-03-13|3021.79
#2019-03-14|3015.72
#2019-03-15|3014.00
#2019-03-18|3018.30
#2019-03-19|3005.49
#2019-03-20|2981.96
#2019-03-21|3019.36
#2019-03-22|2961.44
#2019-03-25|2960.26
#2019-03-26|2976.57
#2019-03-27|2982.10
#2019-03-28|3011.87
#2019-03-29|3026.21
#2019-04-01|3054.38
#2019-04-02|3060.33
#2019-04-03|3072.96
#2019-04-04|3067.75
#2019-04-05|3094.44
#2019-04-08|3088.31
#2019-04-09|3068.19
#2019-04-10|3104.53
#2019-04-11|3130.06
#2019-04-12|3149.57
#2019-04-15|3141.50
#2019-04-16|3154.65
#2019-04-17|3140.46
#2019-04-18|3149.89
#2019-04-19| .
#2019-04-22|3130.96
#2019-04-23|3165.85
#2019-04-24|3186.39
#2019-04-25|3151.23
#2019-04-26|3186.58
#2019-04-29|3204.68
#2019-04-30|3183.84
#2019-05-01|3170.89
#2019-05-02|3185.07
#2019-05-03|3215.14
#2019-05-06|3208.44
#2019-05-07|3149.91
#2019-05-08|3135.00
#2019-05-09|3138.13
#2019-05-10|3139.94
#2019-05-13|3069.65
#2019-05-14|3095.74
#2019-05-15|3109.76
#2019-05-16|3123.38
#2019-05-17|3104.95
#2019-05-20|3075.65
#2019-05-21|3115.91
#2019-05-22|3086.21
#2019-05-23|3048.03
#2019-05-24|3046.07
#2019-05-27| .
#2019-05-28|3032.50
#2019-05-29|3016.19
#2019-05-30|3035.84
#2019-05-31|3018.61
#2019-06-03|3023.41
#2019-06-04|3114.63
#2019-06-05|3136.84
#2019-06-06|3138.30
#2019-06-07|3179.01
#2019-06-10|3180.25
#2019-06-11|3181.68
#2019-06-12|3190.17
#2019-06-13|3206.50
#2019-06-14|3211.93
#2019-06-17|3214.04
#2019-06-18|3226.46
#2019-06-19|3225.26
#2019-06-20|3194.96
#2019-06-21|3166.97
#2019-06-24|3148.75
#2019-06-25|3113.82
#2019-06-26|3102.18
#2019-06-27|3151.39
#2019-06-28|3174.16
#2019-07-01|3195.95
#2019-07-02|3218.39
#2019-07-03|3256.93
#2019-07-04| .
#2019-07-05|3263.26
#2019-07-08|3243.16
#2019-07-09|3242.51
#2019-07-10|3242.02
#2019-07-11|3247.15
#2019-07-12|3264.60
#2019-07-15|3255.84
#2019-07-16|3280.76
#2019-07-17|3247.19
#2019-07-18|3243.68
#2019-07-19|3206.86
#2019-07-22|3212.48
#2019-07-23|3261.08
#2019-07-24|3283.12
#2019-07-25|3257.05
#2019-07-26|3291.35
#2019-07-29|3276.23
#2019-07-30|3287.12
#2019-07-31|3247.93
#2019-08-01|3230.76
#2019-08-02|3213.41
#2019-08-05|3121.04
#2019-08-06|3169.03
#2019-08-07|3183.56
#2019-08-08|3250.50
#2019-08-09|3232.63
#2019-08-12|3169.64
#2019-08-13|3194.27
#2019-08-14|3104.04
#2019-08-15|3100.82
#2019-08-16|3136.87
#2019-08-19|3184.26
#2019-08-20|3168.96
#2019-08-21|3177.67
#2019-08-22|3182.64
#2019-08-23|3118.46
#2019-08-26|3159.32
#2019-08-27|3124.58
#2019-08-28|3153.21
#2019-08-29|3192.80
#2019-08-30|3187.91
#2019-09-02| .
#2019-09-03|3152.97
#2019-09-04|3178.41
#2019-09-05|3210.50
#2019-09-06|3211.68
#2019-09-09|3208.59
#2019-09-10|3219.83
#2019-09-11|3254.36
#2019-09-12|3253.19
#2019-09-13|3252.30
#2019-09-16|3235.63
#2019-09-17|3251.62
#2019-09-18|3234.81
#2019-09-19|3217.72
#2019-09-20|3210.02
#2019-09-23|3211.18
#2019-09-24|3177.56
#2019-09-25|3191.89
#2019-09-26|3149.34
#2019-09-27|3137.00
#2019-09-30|3160.13
#2019-10-01|3140.14
#2019-10-02|3090.37
#2019-10-03|3092.75
#2019-10-04|3115.51
#2019-10-07|3109.71
#2019-10-08|3080.87
#2019-10-09|3089.48
#2019-10-10|3109.99
#2019-10-11|3160.16
#2019-10-14|3144.83
#2019-10-15|3163.17
#2019-10-16|3166.39
#2019-10-17|3181.18
#2019-10-18|3175.72
#2019-10-21|3200.08
#2019-10-22|3199.27
#2019-10-23|3190.70
#2019-10-24|3196.85
#2019-10-25|3238.46
#2019-10-28|3240.71
#2019-10-29|3254.52
#2019-10-30|3253.50
#2019-10-31|3255.86
#2019-11-01|3253.33
#2019-11-04|3260.26
#2019-11-05|3283.12
#2019-11-06|3292.38
#2019-11-07|3274.71
#2019-11-08|3290.98
#2019-11-11|3285.40
#2019-11-12|3277.42
#2019-11-13|3284.70
#2019-11-14|3280.30
#2019-11-15|3299.95
#2019-11-18|3316.37
#2019-11-19|3325.48
#2019-11-20|3294.72
#2019-11-21|3267.04
#2019-11-22|3289.57
#2019-11-25|3329.12
#2019-11-26|3340.92
#2019-11-27|3369.86
#2019-11-28|3369.86
#2019-11-29|3339.54
#2019-12-02|3327.14
#2019-12-03|3279.19
#2019-12-04|3297.65
#2019-12-05|3311.93
#2019-12-06|3332.69
#2019-12-09|3312.21
#2019-12-10|3312.03
#2019-12-11|3339.30
#2019-12-12|3363.48
#2019-12-13|3365.95
#2019-12-16|3383.30
#2019-12-17|3391.35
#2019-12-18|3380.22
#2019-12-19|3393.63
#2019-12-20|3421.40
#2019-12-23|3417.86
#2019-12-24|3418.33
#2019-12-25| .
#2019-12-26|3429.51
#2019-12-27|3427.39
#2019-12-30|3416.82
#2019-12-31|3411.66
#2020-01-01| .
#2020-01-02|3429.36
#2020-01-03|3410.91
#2020-01-06|3402.19
#2020-01-07|3388.88
#2020-01-08|3397.58
#2020-01-09|3408.83
#2020-01-10|3382.64
#2020-01-13|3398.29
#2020-01-14|3406.90
#2020-01-15|3407.69
#2020-01-16|3444.79
#2020-01-17|3454.70
#2020-01-20| .
#2020-01-21|3414.83
#2020-01-22|3424.39
#2020-01-23|3448.35
#2020-01-24|3408.72
#2020-01-27|3353.19
#2020-01-28|3384.21
#2020-01-29|3398.70
#2020-01-30|3389.38
#2020-01-31|3334.50
#2020-02-03|3342.87
#2020-02-04|3385.38
#2020-02-05|3405.29
#2020-02-06|3366.07
#2020-02-07|3330.72
#2020-02-10|3342.27
#2020-02-11|3381.06
#2020-02-12|3421.99
#2020-02-13|3433.77
#2020-02-14|3437.35
#2020-02-17| .
#2020-02-18|3442.06
#2020-02-19|3454.07
#2020-02-20|3508.24
#2020-02-21|3490.44
#2020-02-24|3351.24
#2020-02-25|3200.46
#2020-02-26|3060.82
#2020-02-27|2910.19
#2020-02-28|2849.13
#2020-03-02|2879.46
#2020-03-03|2801.55
#2020-03-04|2850.62
#2020-03-05|2648.59
#2020-03-06|2642.65
#2020-03-09|2423.75
#2020-03-10|2535.72
#2020-03-11|2279.59
#2020-03-12|1997.30
#2020-03-13|2165.83
#2020-03-16|1808.28
#2020-03-17|1742.74
#2020-03-18|1496.73
#2020-03-19|1631.47
#2020-03-20|1619.24
#2020-03-23|1621.89
#2020-03-24|1884.36
#2020-03-25|1997.51
#2020-03-26|2062.97
#2020-03-27|1986.61
#2020-03-30|1938.76
#2020-03-31|1907.97
#2020-04-01|1772.02
#2020-04-02|1712.81
#2020-04-03|1652.12
#2020-04-06|1807.13
#2020-04-07|1877.90
#2020-04-08|2015.80
#2020-04-09|2091.96
#2020-04-10|2091.96
#2020-04-13|2008.47
#2020-04-14|2059.54
#2020-04-15|2009.85
#2020-04-16|1967.56
#2020-04-17|2087.51
#2020-04-20|2042.08
#2020-04-21|1989.40
#2020-04-22|2040.16
#2020-04-23|2056.88
#2020-04-24|2061.07
#2020-04-27|2151.19
#2020-04-28|2203.84
#2020-04-29|2340.92
#2020-04-30|2269.22
#2020-05-01|2164.28
#2020-05-04|2159.48
#2020-05-05|2137.54
#2020-05-06|2133.39
#2020-05-07|2174.43
#2020-05-08|2250.32
#2020-05-11|2200.59
#2020-05-12|2131.36
#2020-05-13|2053.07
#2020-05-14|2093.01
#2020-05-15|2121.57
#2020-05-18|2272.69
#2020-05-19|2271.26
#2020-05-20|2330.02
#2020-05-21|2342.77
#2020-05-22|2344.37
#2020-05-25|2344.37
#2020-05-26|2437.92
#2020-05-27|2548.62
#2020-05-28|2449.67
#2020-05-29|2442.55
#2020-06-01|2497.44
#2020-06-02|2532.47
#2020-06-03|2637.18
#2020-06-04|2718.43
#2020-06-05|2802.74
#2020-06-08|2921.23
#2020-06-09|2793.21
#2020-06-10|2685.81
#2020-06-11|2451.13
#2020-06-12|2572.00
#2020-06-15|2579.14
#2020-06-16|2617.28
#2020-06-17|2564.24
#2020-06-18|2548.30
#2020-06-19|2497.66
#2020-06-22|2477.02
#2020-06-23|2501.72
#2020-06-24|2380.87
#2020-06-25|2379.77
#2020-06-26|2299.98
#2020-06-29|2384.49
#2020-06-30|2390.50
#2020-07-01|2411.53
#2020-07-02|2396.86
#2020-07-03| .
#2020-07-06|2438.65
#2020-07-07|2351.54
#2020-07-08|2390.83
#2020-07-09|2334.80
#2020-07-10|2404.87
#2020-07-13|2362.98
#2020-07-14|2387.33
#2020-07-15|2569.06
#2020-07-16|2500.85
#2020-07-17|2460.44
#2020-07-20|2424.37
#2020-07-21|2447.29
#2020-07-22|2458.83
#2020-07-23|2435.10
#2020-07-24|2416.52
#2020-07-27|2391.59
#2020-07-28|2388.08
#2020-07-29|2426.04
#2020-07-30|2410.76
#2020-07-31|2380.96
#2020-08-03|2379.57
#2020-08-04|2443.37
#2020-08-05|2450.73
#2020-08-06|2507.44
#2020-08-07|2518.41
#2020-08-10|2585.40
#2020-08-11|2634.40
#2020-08-12|2636.96
#2020-08-13|2641.04
#2020-08-14|2642.65
#2020-08-17|2616.97
#2020-08-18|2606.01
#2020-08-19|2606.64
#2020-08-20|2624.28
#2020-08-21|2626.09
#2020-08-24|2707.80
#2020-08-25|2702.08
#2020-08-26|2673.46
#2020-08-27|2738.15
#2020-08-28|2814.82
#2020-08-31|2718.46
#2020-09-01|2729.59
#2020-09-02|2772.34
#2020-09-03|2746.22
#2020-09-04|2756.43
#2020-09-07| .
#2020-09-08|2743.01
#2020-09-09|2745.55
#2020-09-10|2724.64
#2020-09-11|2695.27
#2020-09-14|2770.65
#2020-09-15|2775.09
#2020-09-16|2786.28
#2020-09-17|2759.61
#2020-09-18|2707.73
#2020-09-21|2616.16
#2020-09-22|2678.86
#2020-09-23|2621.31
#2020-09-24|2579.65
#2020-09-25|2700.33
#2020-09-28|2769.05
#2020-09-29|2711.34
#2020-09-30|2738.02
#2020-10-01|2806.16
#2020-10-02|2829.79
#2020-10-05|2825.63
#2020-10-06|2779.78
#2020-10-07|2830.16
#2020-10-08|2833.59
#2020-10-09|2842.29
#2020-10-12|2856.89
#2020-10-13|2810.24
#2020-10-14|2790.93
#2020-10-15|2798.39
#2020-10-16|2777.90
#2020-10-19|2760.40
#2020-10-20|2780.35
#2020-10-21|2734.76
#2020-10-22|2813.01
#2020-10-23|2834.50
#2020-10-26|2716.79
#2020-10-27|2667.01
#2020-10-28|2568.65
#2020-10-29|2589.49
#2020-10-30|2554.73
#2020-11-02|2589.02
#2020-11-03|2642.62
#2020-11-04|2689.18
#2020-11-05|2822.43
#2020-11-06|2804.47
#2020-11-09|3062.82
#2020-11-10|2985.03
#2020-11-11|2937.46
#2020-11-12|2882.27
#2020-11-13|2955.47
#2020-11-16|3027.92
#2020-11-17|3038.48
#2020-11-18|3044.66
#2020-11-19|3095.05
#2020-11-20|3058.53
#2020-11-23|3119.42
#2020-11-24|3226.84
#2020-11-25|3221.94
#2020-11-26|3221.94
#2020-11-27|3256.93
#2020-11-30|3224.08
#2020-12-01|3226.50
#2020-12-02|3264.34
#2020-12-03|3341.41
#2020-12-04|3372.94
#2020-12-07|3352.46
#2020-12-08|3399.07
#2020-12-09|3346.06
#2020-12-10|3401.00
#2020-12-11|3319.48
#2020-12-14|3322.29
#2020-12-15|3398.18
#2020-12-16|3450.27
#2020-12-17|3488.74
#2020-12-18|3471.22
#2020-12-21|3449.65
#2020-12-22|3494.86
#2020-12-23|3560.10
#2020-12-24|3534.66
#2020-12-25|3534.66
#2020-12-28|3488.63
#2020-12-29|3456.01
#2020-12-30|3500.82
#2020-12-31|3472.12
#2021-01-01|3472.12
#2021-01-04|3336.67
#2021-01-05|3431.45
#2021-01-06|3477.03
#2021-01-07|3529.11
#2021-01-08|3573.74
#2021-01-11|3553.54
#2021-01-12|3595.88
#2021-01-13|3617.94
#2021-01-14|3669.76
#2021-01-15|3575.04
#2021-01-18|3575.04
#2021-01-19|3557.35
#2021-01-20|3606.32
#2021-01-21|3605.02
#2021-01-22|3580.20
#2021-01-25|3499.46
#2021-01-26|3433.34
#2021-01-27|3340.93
#2021-01-28|3470.36
#2021-01-29|3368.33
#2021-02-01|3404.29
#2021-02-02|3524.14
#2021-02-03|3573.58
#2021-02-04|3703.96
#2021-02-05|3745.42
#2021-02-08|3744.24
#2021-02-09|3715.83
#2021-02-10|3716.68
#2021-02-11|3675.23
#2021-02-12|3739.43
#2021-02-15|3739.43
#2021-02-16|3753.99
#2021-02-17|3734.94
#2021-02-18|3723.44
#2021-02-19|3853.23
#2021-02-22|3878.86
#2021-02-23|3937.53
#2021-02-24|4020.36
#2021-02-25|3836.28
#2021-02-26|3945.12
#2021-03-01|4032.45
#2021-03-02|4025.62
#2021-03-03|3999.84
#2021-03-04|3851.86
#2021-03-05|3837.79
#2021-03-08|3900.16
#2021-03-09|3962.16
#2021-03-10|4011.86
#2021-03-11|4104.01
#2021-03-12|4141.43
#2021-03-15|4233.35
#2021-03-16|4099.50
#2021-03-17|4189.64
#2021-03-18|4046.50
#2021-03-19|4111.14
#2021-03-22|4026.10
#2021-03-23|3876.07
#2021-03-24|3807.50
#2021-03-25|3935.18
#2021-03-26|3976.11
#2021-03-29|3890.93
#2021-03-30|3989.37
#2021-03-31|3975.97
#2021-04-01|4041.48
#2021-04-02|4041.48
#2021-04-05|4111.86
#2021-04-06|4172.58
#2021-04-07|4151.07
#2021-04-08|4167.69
#2021-04-09|4147.60
#2021-04-12|4090.36
#2021-04-13|4085.62
#2021-04-14|4083.40
#2021-04-15|4047.47
#2021-04-16|4074.53
#2021-04-19|4021.83
#2021-04-20|3915.24
#2021-04-21|4035.63
#2021-04-22|4012.49
#2021-04-23|4074.18
#2021-04-26|4097.93
#2021-04-27|4125.41
#2021-04-28|4132.28
#2021-04-29|4106.64
#2021-04-30|4125.08
#2021-05-03|4131.66
#2021-05-04|4049.82
#2021-05-05|4071.06
#2021-05-06|3990.77
#2021-05-07|4075.58
#2021-05-10|4044.03
#2021-05-11|3976.84
#2021-05-12|3827.18
#2021-05-13|3897.94
#2021-05-14|4072.77
#2021-05-17|4084.89
#2021-05-18|4093.31
#2021-05-19|4054.89
#2021-05-20|4071.40
#2021-05-21|4063.57
#2021-05-24|4148.13
#2021-05-25|4166.91
#2021-05-26|4235.01
#2021-05-27|4279.98
#2021-05-28|4248.77
#2021-05-31|4248.77
#2021-06-01|4287.05
#2021-06-02|4280.62
#2021-06-03|4204.23
#2021-06-04|4202.18
#2021-06-07|4238.49
#2021-06-08|4292.92
#2021-06-09|4224.19
#2021-06-10|4184.44
#2021-06-11|4204.73
#2021-06-14|4141.07
#2021-06-15|4117.29
#2021-06-16|4126.86
#2021-06-17|4055.08
#2021-06-18|4019.31
#2021-06-21|4111.76
#2021-06-22|4110.54
#2021-06-23|4116.72
#2021-06-24|4139.49
#2021-06-25|4148.26
#2021-06-28|4031.62
#2021-06-29|4019.68
#2021-06-30|4060.99
#2021-07-01|4096.86
#2021-07-02|4087.40
#2021-07-05|4087.40
#2021-07-06|3991.98
#2021-07-07|3918.11
#2021-07-08|3870.98
#2021-07-09|3973.10
#2021-07-12|3978.13
#2021-07-13|3881.99
#2021-07-14|3847.08
#2021-07-15|3805.76
#2021-07-16|3705.59
#2021-07-19|3582.75
#2021-07-20|3740.50
#2021-07-21|3864.47
#2021-07-22|3869.12
#2021-07-23|3840.80
#2021-07-26|3938.37
#2021-07-27|3896.65
#2021-07-28|3891.58
#2021-07-29|3870.50
#2021-07-30|3781.97
#2021-08-02|3758.00
#2021-08-03|3730.65
#2021-08-04|3682.65
#2021-08-05|3839.15
#2021-08-06|3857.67
#2021-08-09|3794.01
#2021-08-10|3842.26
#2021-08-11|3883.28
#2021-08-12|3857.50
#2021-08-13|3810.41
#2021-08-16|3765.86
#2021-08-17|3689.05
#2021-08-18|3694.60
#2021-08-19|3626.27
#2021-08-20|3664.34
#2021-08-23|3759.21
#2021-08-24|3867.81
#2021-08-25|3934.91
#2021-08-26|3901.95
#2021-08-27|3998.14
#2021-08-30|3930.69
#2021-08-31|3954.29
#2021-09-01|3941.54
#2021-09-02|3953.69
#2021-09-03|3897.87
#2021-09-06|3897.87
#2021-09-07|3954.84
#2021-09-08|3908.77
#2021-09-09|3950.59
#2021-09-10|3883.56
#2021-09-13|3937.01
#2021-09-14|3875.95
#2021-09-15|3867.19
#2021-09-16|3908.80
#2021-09-17|3901.44
#2021-09-20|3888.76
#2021-09-21|3834.19
#2021-09-22|3948.47
#2021-09-23|4060.21
#2021-09-24|4138.11
#2021-09-27|4169.38
#2021-09-28|4123.52
#2021-09-29|4084.27
#2021-09-30|4023.73
#2021-10-01|4253.40
#2021-10-04|4193.87
#2021-10-05|4178.12
#2021-10-06|4144.57
#2021-10-07|4150.83
#2021-10-08|4114.15
#2021-10-11|4104.49
#2021-10-12|4164.35
#2021-10-13|4123.00
#2021-10-14|4162.99
#2021-10-15|4166.11
#2021-10-18|4158.87
#2021-10-19|4140.29
#2021-10-20|4107.72
#2021-10-21|4133.61
#2021-10-22|4108.71
#2021-10-25|4113.50
#2021-10-26|4124.48
#2021-10-27|4088.18
#2021-10-28|4073.61
#2021-10-29|4060.66
#2021-11-01|4203.26
#2021-11-02|4163.15
#2021-11-03|4196.19
#2021-11-04|4158.41
#2021-11-05|4405.24
#2021-11-08|4338.91
#2021-11-09|4324.95
#2021-11-10|4231.86
#2021-11-11|4203.76
#2021-11-12|4159.33
#2021-11-15|4178.53
#2021-11-16|4134.57
#2021-11-17|4114.94
#2021-11-18|4053.29
#2021-11-19|4027.93
#2021-11-22|4032.63
#2021-11-23|4010.67
#2021-11-24|4018.58
#2021-11-25|4018.58
#2021-11-26|3802.42
#2021-11-29|3794.26
#2021-11-30|3730.44
#2021-12-01|3561.28
#2021-12-02|3734.92
#2021-12-03|3636.09
#2021-12-06|3827.85
#2021-12-07|3852.84
#2021-12-08|3954.22
#2021-12-09|3899.58
#2021-12-10|3891.26
#2021-12-13|3763.41
#2021-12-14|3732.51
#2021-12-15|3701.65
#2021-12-16|3616.03
#2021-12-17|3707.50
#2021-12-20|3695.57
#2021-12-21|3906.55
#2021-12-22|3955.67
#2021-12-23|4015.84
#2021-12-24|4015.84
#2021-12-27|4014.04
#2021-12-28|4015.17
#2021-12-29|3998.79
#2021-12-30|4001.00
#2021-12-31|3991.41
#2022-01-03|4042.14
#2022-01-04|4055.84
#2022-01-05|3948.67
#2022-01-06|3971.75
#2022-01-07|3993.00
#2022-01-10|3923.20
#2022-01-11|3971.99
#2022-01-12|3935.43
#2022-01-13|3950.00
#2022-01-14|3921.96
#2022-01-17|3921.96
#2022-01-18|3829.64
#2022-01-19|3749.64
#2022-01-20|3699.50
#2022-01-21|3623.43
#2022-01-24|3661.53
#2022-01-25|3661.14
#2022-01-26|3634.74
#2022-01-27|3547.98
#2022-01-28|3607.17
#2022-01-31|3730.18
#2022-02-01|3798.49
#2022-02-02|3758.16
#2022-02-03|3688.77
#2022-02-04|3725.23
#2022-02-07|3823.35
#2022-02-08|3950.45
#2022-02-09|4048.86
#2022-02-10|4039.80
#2022-02-11|3923.10
#2022-02-14|3903.59
#2022-02-15|4074.88
#2022-02-16|4082.11
#2022-02-17|3965.82
#2022-02-18|3930.47
#2022-02-21|3930.47
#2022-02-22|3854.86
#2022-02-23|3761.50
#2022-02-24|3841.14
#2022-02-25|3933.04
#2022-02-28|3878.42
#2022-03-01|3720.47
#2022-03-02|3826.84
#2022-03-03|3702.25
#2022-03-04|3559.83
#2022-03-07|3181.23
#2022-03-08|3298.76
#2022-03-09|3450.39
#2022-03-10|3482.95
#2022-03-11|3436.89
#2022-03-14|3389.18
#2022-03-15|3531.12
#2022-03-16|3692.01
#2022-03-17|3691.37
#2022-03-18|3741.04
#2022-03-21|3652.51
#2022-03-22|3701.94
#2022-03-23|3635.72
#2022-03-24|3706.13
#2022-03-25|3686.12
#2022-03-28|3693.63
#2022-03-29|3839.17
#2022-03-30|3781.33
#2022-03-31|3750.93
#2022-04-01|3722.66
#2022-04-04|3777.52
#2022-04-05|3692.67
#2022-04-06|3554.21
#2022-04-07|3504.94
#2022-04-08|3455.86
#2022-04-11|3460.85
#2022-04-12|3476.66
#2022-04-13|3612.88
#2022-04-14|3611.73
#2022-04-15|3611.73
#2022-04-18|3580.29
#2022-04-19|3710.02
#2022-04-20|3695.74
#2022-04-21|3665.40
#2022-04-22|3593.07
#2022-04-25|3650.40
#2022-04-26|3494.90
#2022-04-27|3502.74
#2022-04-28|3575.29
#2022-04-29|3480.22
#2022-05-02|3524.87
#2022-05-03|3505.88
#2022-05-04|3542.40
#2022-05-05|3377.03
#2022-05-06|3315.32
#2022-05-09|3074.94
#2022-05-10|3108.15
#2022-05-11|2992.28
#2022-05-12|2995.00
#2022-05-13|3158.63
#2022-05-16|3106.58
#2022-05-17|3210.21
#2022-05-18|3061.20
#2022-05-19|3064.23
#2022-05-20|3043.53
#2022-05-23|3057.06
#2022-05-24|2916.94
#2022-05-25|3034.90
#2022-05-26|3192.74
#2022-05-27|3274.35
#2022-05-30|3274.35
#2022-05-31|3235.75
#2022-06-01|3180.80
#2022-06-02|3270.01
#2022-06-03|3210.58
#2022-06-06|3249.68
#2022-06-07|3279.57
#2022-06-08|3247.14
#2022-06-09|3149.02
#2022-06-10|3021.92
#2022-06-13|2807.69
#2022-06-14|2798.84
#2022-06-15|2869.78
#2022-06-16|2673.69
#2022-06-17|2753.95
#2022-06-20|2753.95
#2022-06-21|2757.37
#2022-06-22|2759.14
#2022-06-23|2764.26
#2022-06-24|2945.48
#2022-06-27|2918.48
#2022-06-28|2866.32
#2022-06-29|2801.44
#2022-06-30|2755.44
#2022-07-01|2820.11
#2022-07-04|2820.11
#2022-07-05|2891.27
#2022-07-06|2824.86
#2022-07-07|2882.17
#2022-07-08|2842.42
#2022-07-11|2767.19
#2022-07-12|2825.05
#2022-07-13|2825.21
#2022-07-14|2788.35
#2022-07-15|2875.81
#2022-07-18|2898.84
#2022-07-19|3011.80
#2022-07-20|3076.17
#2022-07-21|3033.59
#2022-07-22|2979.29
#2022-07-25|2970.32
#2022-07-26|2904.65
#2022-07-27|3005.29
#2022-07-28|3029.84
#2022-07-29|3029.27
#2022-08-01|3050.28
#2022-08-02|3075.51
#2022-08-03|3157.50
#2022-08-04|3133.18
#2022-08-05|3120.40
#2022-08-08|3166.35
#2022-08-09|3108.06
#2022-08-10|3203.37
#2022-08-11|3206.41
#2022-08-12|3301.64
#2022-08-15|3309.49
#2022-08-16|3339.20
#2022-08-17|3272.70
#2022-08-18|3271.08
#2022-08-19|3167.96
#2022-08-22|3069.14
#2022-08-23|3090.67
#2022-08-24|3142.87
#2022-08-25|3185.38
#2022-08-26|3051.76
#2022-08-29|3028.82
#2022-08-30|2988.53
#2022-08-31|2954.17
#2022-09-01|2934.49
#2022-09-02|2921.41
#2022-09-05|2921.41
#2022-09-06|2906.48
#2022-09-07|3013.13
#2022-09-08|3046.07
#2022-09-09|3120.69
#2022-09-12|3160.18
#2022-09-13|3023.10
#2022-09-14|3062.34
#2022-09-15|3089.03
#2022-09-16|3012.23
#2022-09-19|3051.40
#2022-09-20|3020.87
#2022-09-21|2896.70
#2022-09-22|2763.65
#2022-09-23|2693.02
#2022-09-26|2661.09
#2022-09-27|2698.72
#2022-09-28|2793.07
#2022-09-29|2716.95
#2022-09-30|2626.74
#2022-10-03|2655.34
#2022-10-04|2861.69
#2022-10-05|2862.47
#2022-10-06|2825.52
#2022-10-07|2769.94
#2022-10-10|2696.02
#2022-10-11|2685.75
#2022-10-12|2744.48
#2022-10-13|2778.54
#2022-10-14|2737.06
#2022-10-17|2803.73
#2022-10-18|2882.82
#2022-10-19|2846.76
#2022-10-20|2829.18
#2022-10-21|2904.18
#2022-10-24|2925.68
#2022-10-25|2991.33
#2022-10-26|2991.38
#2022-10-27|2996.49
#2022-10-28|3068.63
#2022-10-31|3084.10
#2022-11-01|3098.04
#2022-11-02|3006.69
#2022-11-03|2990.04
#2022-11-04|3030.05
#2022-11-07|3010.44
#2022-11-08|3040.56
#2022-11-09|2991.21
#2022-11-10|3206.80
#2022-11-11|3269.08
#2022-11-14|3255.23
#2022-11-15|3321.10
#2022-11-16|3253.02
#2022-11-17|3223.50
#2022-11-18|3243.52
#2022-11-21|3215.03
#2022-11-22|3252.92
#2022-11-23|3278.01
#2022-11-24|3278.01
#2022-11-25|3297.72
#2022-11-28|3231.70
#2022-11-29|3273.44
#2022-11-30|3337.19
#2022-12-01|3341.07
#2022-12-02|3323.49
#2022-12-05|3282.52
#2022-12-06|3233.60
#2022-12-07|3173.64
#2022-12-08|3211.06
#2022-12-09|3186.55
#2022-12-12|3237.57
#2022-12-13|3224.07
#2022-12-14|3197.51
#2022-12-15|3122.55
#2022-12-16|3077.15
#2022-12-19|2992.90
#2022-12-20|3003.51
#2022-12-21|3028.52
#2022-12-22|2963.52
#2022-12-23|2983.52
#2022-12-26|2983.52
#2022-12-27|2956.34
#2022-12-28|2893.13
#2022-12-29|2963.40
#2022-12-30|2960.59
#2023-01-02|2960.59
#2023-01-03|2946.43
#2023-01-04|3071.60
#2023-01-05|3077.35
#2023-01-06|3146.96
#2023-01-09|3180.33
#2023-01-10|3250.14
#2023-01-11|3299.01
#2023-01-12|3376.78
#2023-01-13|3425.05
#2023-01-16|3425.05
#2023-01-17|3433.58
#2023-01-18|3370.32
#2023-01-19|3345.22
#2023-01-20|3420.12
#2023-01-23|3460.98
#2023-01-24|3455.51
#2023-01-25|3481.51
#2023-01-26|3498.41
#2023-01-27|3497.08
#2023-01-30|3444.41
#2023-01-31|3510.25
#2023-02-01|3577.65
#2023-02-02|3630.70
#2023-02-03|3610.59
#2023-02-06|3592.00
#2023-02-07|3639.36
#2023-02-08|3603.65
#2023-02-09|3573.10
#2023-02-10|3503.39
#2023-02-13|3560.70
#2023-02-14|3597.25
#2023-02-15|3636.04
#2023-02-16|3563.87
#2023-02-17|3560.32
#2023-02-20|3560.32
#2023-02-21|3491.83
#2023-02-22|3509.31
#2023-02-23|3487.72
#2023-02-24|3421.58
#2023-02-27|3443.07
#2023-02-28|3446.93
#2023-03-01|3464.97
#2023-03-02|3499.79
#2023-03-03|3546.21
#2023-03-06|3548.40
#2023-03-07|3522.52
#2023-03-08|3518.36
#2023-03-09|3380.32
#2023-03-10|3306.98
#2023-03-13|3221.67
#2023-03-14|3221.65
#2023-03-15|3146.06
#2023-03-16|3209.04
#2023-03-17|3152.05
#2023-03-20|3173.54
#2023-03-21|3247.11
#2023-03-22|3164.09
#2023-03-23|3140.69
#2023-03-24|3126.92
#2023-03-27|3143.75
#2023-03-28|3174.56
#2023-03-29|3252.98
#2023-03-30|3284.52
#2023-03-31|3340.40
#2023-04-03|3318.89
#2023-04-04|3286.59
#2023-04-05|3231.60
#2023-04-06|3245.06
#2023-04-07|3245.06
#2023-04-10|3265.46
#2023-04-11|3311.51
#2023-04-12|3219.38
#2023-04-13|3266.37
#2023-04-14|3261.70
#2023-04-17|3292.07
#2023-04-18|3336.17
#2023-04-19|3360.89
#2023-04-20|3325.01
#2023-04-21|3353.96
#2023-04-24|3336.07
#2023-04-25|3262.50
#2023-04-26|3217.75
#2023-04-27|3281.65
#2023-04-28|3358.88
#2023-05-01|3411.22
#2023-05-02|3393.09
#2023-05-03|3360.53
#2023-05-04|3287.34
#2023-05-05|3387.80
#2023-05-08|3414.86
#2023-05-09|3423.36
#2023-05-10|3389.05
#2023-05-11|3358.01
#2023-05-12|3326.21
#2023-05-15|3375.50
#2023-05-16|3331.06
#2023-05-17|3430.31
#2023-05-18|3490.31
#2023-05-19|3450.04
#2023-05-22|3449.27
#2023-05-23|3378.85
#2023-05-24|3355.27
#2023-05-25|3383.41
#2023-05-26|3390.24
#2023-05-29|3390.24
#2023-05-30|3376.77
#2023-05-31|3358.51
#2023-06-01|3407.88
#2023-06-02|3511.25
#2023-06-05|3524.63
#2023-06-06|3604.39
#2023-06-07|3610.96
#2023-06-08|3606.54
#2023-06-09|3596.07
#2023-06-12|3688.54
#2023-06-13|3743.95
#2023-06-14|3724.25
#2023-06-15|3740.33
#2023-06-16|3708.25
#2023-06-19|3708.25
#2023-06-20|3702.69
#2023-06-21|3702.18
#2023-06-22|3688.36
#2023-06-23|3643.15
#2023-06-26|3636.81
#2023-06-27|3759.30
#2023-06-28|3797.84
#2023-06-29|3810.19
#2023-06-30|3891.88
#2023-07-03|3895.63
#2023-07-04|3895.63
#2023-07-05|3859.93
#2023-07-06|3799.28
#2023-07-07|3867.03
#2023-07-10|3964.72
#2023-07-11|3981.93
#2023-07-12|3993.26
#2023-07-13|4009.00
#2023-07-14|3946.61
#2023-07-17|3976.01
#2023-07-18|4042.41
#2023-07-19|4031.44
#2023-07-20|3998.62
#2023-07-21|4023.84
#2023-07-24|3981.41
#2023-07-25|3959.57
#2023-07-26|3984.27
#2023-07-27|3979.25
#2023-07-28|4005.97
#2023-07-31|4031.60
#2023-08-01|3968.05
#2023-08-02|3893.34
#2023-08-03|3790.36
#2023-08-04|3792.60
#2023-08-07|3863.46
#2023-08-08|3876.23
#2023-08-09|3817.01
#2023-08-10|3822.84
#2023-08-11|3792.19
#2023-08-14|3800.94
#2023-08-15|3735.61
#2023-08-16|3683.83
#2023-08-17|3617.45
#2023-08-18|3612.62
#2023-08-21|3617.46
#2023-08-22|3628.27
#2023-08-23|3672.59
#2023-08-24|3612.43
#2023-08-25|3622.84
#2023-08-28|3642.44
#2023-08-29|3697.44
#2023-08-30|3698.03
#2023-08-31|3681.98
#2023-09-01|3698.58
#2023-09-04|3698.58
#2023-09-05|3642.54
#2023-09-06|3641.90
#2023-09-07|3618.37
#2023-09-08|3641.38
#2023-09-11|3638.12
#2023-09-12|3633.67
#2023-09-13|3577.35
#2023-09-14|3643.71
#2023-09-15|3596.91
#2023-09-18|3562.56
#2023-09-19|3529.82
#2023-09-20|3512.15
#2023-09-21|3425.45
#2023-09-22|3382.71
#2023-09-25|3358.74
#2023-09-26|3335.08
#2023-09-27|3355.03
#2023-09-28|3403.25
#2023-09-29|3387.87
#2023-10-02|3366.25
#2023-10-03|3277.38
#2023-10-04|3314.72
#2023-10-05|3302.13
#2023-10-06|3321.00
#2023-10-09|3307.18
#2023-10-10|3354.28
#2023-10-11|3367.03
#2023-10-12|3289.61
#2023-10-13|3241.81
#2023-10-16|3308.55
#2023-10-17|3337.87
#2023-10-18|3234.89
#2023-10-19|3204.68
#2023-10-20|3165.60
#2023-10-23|3196.66
#2023-10-24|3220.67
#2023-10-25|3140.62
#2023-10-26|3122.06
#2023-10-27|3091.84
#2023-10-30|3131.61
#2023-10-31|3150.14
#2023-11-01|3138.33
#2023-11-02|3219.53
#2023-11-03|3399.47
#2023-11-06|3387.88
#2023-11-07|3425.99
#2023-11-08|3428.26
#2023-11-09|3374.79
#2023-11-10|3429.48
#2023-11-13|3421.43
#2023-11-14|3530.43
#2023-11-15|3574.77
#2023-11-16|3548.50
#2023-11-17|3592.88
#2023-11-20|3595.35
#2023-11-21|3566.36
#2023-11-22|3600.47
#2023-11-23|3600.47
#2023-11-24|3601.05
#2023-11-27|3585.18
#2023-11-28|3562.71
#2023-11-29|3568.84
#2023-11-30|3590.14
#2023-12-01|3681.81
#2023-12-04|3671.50
#2023-12-05|3603.14
#2023-12-06|3630.03
#2023-12-07|3673.46
#2023-12-08|3694.22
#2023-12-11|3740.52
#2023-12-12|3761.95
#2023-12-13|3800.35
#2023-12-14|3855.44
#2023-12-15|3816.64
#2023-12-18|3835.10
#2023-12-19|3891.98
#2023-12-20|3791.30
#2023-12-21|3868.80
#2023-12-22|3873.74
#2023-12-25|3873.74
#2023-12-26|3869.71
#2023-12-27|3870.02
#2023-12-28|3881.87
#2023-12-29|3843.44
#2024-01-01|3843.44
#2024-01-02|3800.50
#2024-01-03|3690.54
#2024-01-04|3716.27
#2024-01-05|3759.41
#2024-01-08|3822.50
#2024-01-09|3815.13
#2024-01-10|3808.93
#2024-01-11|3811.02
#2024-01-12|3725.79
#2024-01-15|3725.79
#2024-01-16|3737.21
#2024-01-17|3718.28
#2024-01-18|3826.14
#2024-01-19|3826.35
#2024-01-22|3813.12
#2024-01-23|3855.18
#2024-01-24|3840.83
#2024-01-25|3890.09
#2024-01-26|3871.11
#2024-01-29|3915.77
#2024-01-30|3893.87
#2024-01-31|3841.30
#2024-02-01|3909.79
#2024-02-02|3909.21
#2024-02-05|3865.98
#2024-02-06|3923.03
#2024-02-07|3926.24
#2024-02-08|4002.35
#2024-02-09|3960.67
#2024-02-12|3984.18
#2024-02-13|3898.85
#2024-02-14|3938.61
#2024-02-15|3987.55
#2024-02-16|3967.34
#2024-02-19|3967.34
#2024-02-20|3936.81
#2024-02-21|3937.15
#2024-02-22|3986.88
#2024-02-23|4012.71
#2024-02-26|3989.06
#2024-02-27|4039.76
#2024-02-28|4045.48
#2024-02-29|4088.81
#2024-03-01|4075.93
#2024-03-04|4055.54
#2024-03-05|4031.77
#2024-03-06|4046.01
#2024-03-07|4075.58
#2024-03-08|4047.71
#2024-03-11|4054.20
#2024-03-12|4030.95
#2024-03-13|4036.37
#2024-03-14|3993.63
#2024-03-15|3983.48
#2024-03-18|4003.04
#2024-03-19|4018.87
#2024-03-20|4109.34
#2024-03-21|4122.11
#2024-03-22|4111.41
#2024-03-25|4105.24
#2024-03-26|4140.84
#2024-03-27|4184.48
#2024-03-28|4174.58
#2024-03-29|4174.58
#2024-04-01|4157.53
#2024-04-02|4073.76
#2024-04-03|4082.06
#2024-04-04|4010.23
#2024-04-05|4051.64
#2024-04-08|4069.79
#2024-04-09|4078.52
#2024-04-10|4003.00
#2024-04-11|4027.63
#2024-04-12|3923.32
#2024-04-15|3894.28
#2024-04-16|3883.64
#2024-04-17|3885.81
#2024-04-18|3880.11
#2024-04-19|3865.11
#2024-04-22|3910.71
#2024-04-23|3972.77
#2024-04-24|3962.62
#2024-04-25|3960.35
#2024-04-26|3950.07
#2024-04-29|3978.65
#2024-04-30|3894.09
#2024-05-01|3855.47
#2024-05-02|3890.97
#2024-05-03|3868.74
#2024-05-06|3951.75
#2024-05-07|3911.31
#2024-05-08|3901.51
#2024-05-09|3934.62
#2024-05-10|3924.79
#2024-05-13|3931.93
#2024-05-14|3961.47
#2024-05-15|3985.61
#2024-05-16|3975.46
#2024-05-17|3963.78
#2024-05-20|4000.45
#2024-05-21|3973.58
#2024-05-22|3923.54
#2024-05-23|3817.35
#2024-05-24|3850.10
#2024-05-27|3850.10
#2024-05-28|3809.29
#2024-05-29|3745.48
#2024-05-30|3746.35
#2024-05-31|3801.40
#2024-06-03|3851.20
#2024-06-04|3854.95
#2024-06-05|3904.14
#2024-06-06|3900.62
#2024-06-07|3882.25
#2024-06-10|3923.24
#2024-06-11|3898.22
#2024-06-12|3948.69
#2024-06-13|3929.81
#2024-06-14|3856.85
#2024-06-17|3939.75
#2024-06-18|3963.15
#2024-06-19|3963.15
#2024-06-20|3963.20
#2024-06-21|3970.60
#2024-06-24|3969.77
#2024-06-25|3973.74
#2024-06-26|3978.50
#2024-06-27|3991.16
#2024-06-28|4020.20
#2024-07-01|3933.81
#2024-07-02|3916.88
#2024-07-03|3929.06
#2024-07-04|3929.06
#2024-07-05|3895.85
#2024-07-08|3915.20
#2024-07-09|3893.41
#2024-07-10|3892.47
#2024-07-11|3920.29
#2024-07-12|3974.57
#2024-07-15|3991.21
#2024-07-16|4082.59
#2024-07-17|4001.85
#2024-07-18|3893.84
#2024-07-19|3911.88
#2024-07-22|3927.72
#2024-07-23|3947.40
#2024-07-24|3819.22
#2024-07-25|3806.73
#2024-07-26|3843.44
#2024-07-29|3874.75
#2024-07-30|3883.89
#2024-07-31|3880.57
#2024-08-01|3735.98
#2024-08-02|3594.89
#2024-08-05|3488.06
#2024-08-06|3556.09
#2024-08-07|3512.92
#2024-08-08|3615.45
#2024-08-09|3637.86
#2024-08-12|3610.71
#2024-08-13|3660.21
#2024-08-14|3657.13
#2024-08-15|3768.67
#2024-08-16|3756.23
#2024-08-19|3795.81
#2024-08-20|3769.36
#2024-08-21|3810.02
#2024-08-22|3781.82
#2024-08-23|3883.47
#2024-08-26|3856.36
#2024-08-27|3887.85
#2024-08-28|3843.35
#2024-08-29|3852.60
#2024-08-30|3881.61
#2024-09-02|3881.61
#2024-09-03|3828.18
#2024-09-04|3839.54
#2024-09-05|3852.18
#2024-09-06|3806.43
#2024-09-09|3857.81
#2024-09-10|3853.62
#2024-09-11|3891.81
#2024-09-12|3924.19
#2024-09-13|3958.94
#2024-09-16|3999.23
#2024-09-17|4049.08
#2024-09-18|4043.14
#2024-09-19|4130.64
#2024-09-20|4121.23
#2024-09-23|4139.29
#2024-09-24|4131.77
#2024-09-25|4101.81
#2024-09-26|4206.87
#2024-09-27|4185.46
#2024-09-30|4155.39
#2024-10-01|4125.35
#2024-10-02|4129.78
#2024-10-03|4121.94
#2024-10-04|4223.31
#2024-10-07|4178.39
#2024-10-08|4206.49
#2024-10-09|4261.57
#2024-10-10|4235.21
#2024-10-11|4288.43
#2024-10-14|4294.16
#2024-10-15|4323.26
#2024-10-16|4365.50
#2024-10-17|4380.40
#2024-10-18|4407.26
#2024-10-21|4373.92
#2024-10-22|4379.87
#2024-10-23|4327.81
#2024-10-24|4337.52
#2024-10-25|4345.46
#2024-10-28|4421.01
#2024-10-29|4448.44
#2024-10-30|4404.32
#2024-10-31|4318.78
#2024-11-01|4334.16
#2024-11-04|4311.44
#2024-11-05|4360.59
#2024-11-06|4594.55
#2024-11-07|4598.95
#2024-11-08|4655.73
#2024-11-11|4716.12
#2024-11-12|4686.46
#2024-11-13|4689.93
#2024-11-14|4678.13
#2024-11-15|4634.68
#2024-11-18|4656.48
#2024-11-19|4698.07
#2024-11-20|4718.40
#2024-11-21|4770.37
#2024-11-22|4790.97
#2024-11-25|4856.79
#2024-11-26|4842.90
#2024-11-27|4823.54
#2024-11-28|4823.54
#2024-11-29|4840.09
#2024-12-02|4854.55
#2024-12-03|4825.76
#2024-12-04|4921.30
#2024-12-05|4954.11
#2024-12-06|4933.41
#2024-12-09|4795.27
#2024-12-10|4793.38
#2024-12-11|4840.82
#2024-12-12|4782.93
#2024-12-13|4725.19
#2024-12-16|4703.96
#2024-12-17|4691.71
#2024-12-18|4521.88
#2024-12-19|4610.22
#2024-12-20|4697.58
#2024-12-23|4676.87
#2024-12-24|4714.26
#2024-12-25|4714.26
#2024-12-26|4711.53
#2024-12-27|4658.37
#2024-12-30|4622.68
#2024-12-31|4611.95
#2025-01-01|4611.95
#2025-01-02|4584.53
#2025-01-03|4598.93
#2025-01-06|4602.49
#2025-01-07|4564.85
#2025-01-08|4594.12
#2025-01-09|4594.12
#2025-01-10|4597.36
#2025-01-13|4592.20
#2025-01-14|4656.71
#2025-01-15|4660.27
#2025-01-16|4680.92
#2025-01-17|4714.80
#2025-01-20|4714.80
#2025-01-21|4787.10
#2025-01-22|4718.75
#2025-01-23|4704.67
#2025-01-24|4690.55
#2025-01-27|4726.59
#2025-01-28|4798.64
#2025-01-29|4828.95
#2025-01-30|4896.41
#2025-01-31|4821.09
#2025-02-03|4793.83
#2025-02-04|4841.91
#2025-02-05|4843.59
#2025-02-06|4883.91
#2025-02-07|4894.73
#2025-02-10|4862.59
#2025-02-11|4786.23
#2025-02-12|4832.01
#2025-02-13|4878.26
#2025-02-14|4959.38
#2025-02-17|4959.38
#2025-02-18|4960.64
#2025-02-19|4927.61
#2025-02-20|4837.42
#2025-02-21|4628.61
#2025-02-24|4666.58
#2025-02-25|4608.31
#2025-02-26|4629.25
#2025-02-27|4543.34
#2025-02-28|4619.11
#2025-03-03|4500.78
#2025-03-04|4389.55
#2025-03-05|4468.71
#2025-03-06|4294.74
#2025-03-07|4265.59
#2025-03-10|4094.17
#2025-03-11|4062.48
#2025-03-12|4043.24
#2025-03-13|3928.04
#2025-03-14|4044.85
#2025-03-17|4129.62
#2025-03-18|4047.44
#2025-03-19|4174.47
#2025-03-20|4189.24
#2025-03-21|4195.67
#2025-03-24|4315.08
#2025-03-25|4276.87
#2025-03-26|4237.14
#2025-03-27|4190.80
#2025-03-28|4061.92
#2025-03-31|4036.55
#2025-04-01|4033.04
#2025-04-02|4101.31
#2025-04-03|3829.61
#2025-04-04|3626.60
#2025-04-07|3607.56
#2025-04-08|3531.79
#2025-04-09|3970.67
#2025-04-10|3771.55
#2025-04-11|3799.23
#2025-04-14|3807.09
#2025-04-15|3807.56
#2025-04-16|3748.53
#2025-04-17|3770.92
#2025-04-18|3770.92
#2025-04-21|3685.16
#2025-04-22|3799.95
#2025-04-23|3869.62
#2025-04-24|3878.30
#2025-04-25|3895.38
#2025-04-28|3915.56
#2025-04-29|3896.92
#2025-04-30|3896.58
#2025-05-01|3903.43
#2025-05-02|4019.50
#2025-05-05|4018.93
#2025-05-06|4012.53
#2025-05-07|4047.04
#2025-05-08|4092.84
#2025-05-09|4071.84
#2025-05-12|4255.34
#2025-05-13|4295.27
#2025-05-14|4311.11
#2025-05-15|4276.52
#2025-05-16|4327.15
#2025-05-19|4304.93
#2025-05-20|4238.65
#2025-05-21|4127.28
#2025-05-22|4137.53
#2025-05-23|4139.29
#2025-05-26|4139.29
#2025-05-27|4267.90
#2025-05-28|4252.19
#2025-05-29|4253.36
#2025-05-30|4259.73
#2025-06-02|4219.83
#2025-06-03|4233.40
#2025-06-04|4251.51
#2025-06-05|4226.13
#2025-06-06|4309.88
#2025-06-09|4322.48
#2025-06-10|4331.82
#2025-06-11|4299.05
#2025-06-12|4271.46
#2025-06-13|4151.10
#2025-06-16|4254.49
#2025-06-17|4220.04
#2025-06-18|4243.12
#2025-06-19|4243.12
#2025-06-20|4265.29
#2025-06-23|4292.07
#2025-06-24|4352.45
#2025-06-25|4308.26
#2025-06-26|4326.69
#2025-06-27|4376.23
#2025-06-30|4381.43
#2025-07-01|4445.52
#2025-07-02|4453.87
#2025-07-03|4483.23
#2025-07-04|4483.23
#2025-07-07|4443.23
#2025-07-08|4490.39
#2025-07-09|4505.35
#2025-07-10|4628.13
#2025-07-11|4572.03
#2025-07-14|4597.60
#2025-07-15|4532.31
#2025-07-16|4539.44
#2025-07-17|4554.41
#2025-07-18|4560.12
#2025-07-21|4543.62
#2025-07-22|4607.32
#2025-07-23|4634.66
#2025-07-24|4489.23
#2025-07-25|4534.50
#2025-07-28|4509.01
#2025-07-29|4437.95
#2025-07-30|4512.41
#2025-07-31|4475.69
#2025-08-01|4388.57
#2025-08-04|4447.82
#2025-08-05|4388.39
#2025-08-06|4396.51
#2025-08-07|4406.86
#2025-08-08|4336.60
#2025-08-11|4330.93
#2025-08-12|4465.09
#2025-08-13|4490.43
#2025-08-14|4437.88
#2025-08-15|4472.46
#2025-08-18|4476.85
#2025-08-19|4490.22
#2025-08-20|4454.57
#2025-08-21|4437.72
#2025-08-22|4583.48
#2025-08-25|4563.40
#2025-08-26|4603.08
#2025-08-27|4628.04
#2025-08-28|4641.65
#2025-08-29|4624.94
#2025-09-01|4624.94
#2025-09-02|4585.23
#2025-09-03|4580.00
#2025-09-04|4562.59
#2025-09-05|4543.19
#2025-09-08|4529.23
#2025-09-09|4498.23
#2025-09-10|4474.43
#2025-09-11|4539.68
#2025-09-12|4477.31
#2025-09-15|4450.96
#2025-09-16|4405.56
#2025-09-17|4395.34
#2025-09-18|4369.82
#2025-09-19|4348.11
#2025-09-22|4338.64
#2025-09-23|4338.87
#2025-09-24|4298.13
#2025-09-25|4260.10
#2025-09-26|4294.79
#2025-09-29|4315.21
#2025-09-30|4191.85
#2025-10-01|4165.90
#2025-10-02|4192.45
#2025-10-03|4177.83
#2025-10-06|4184.65
#2025-10-07|4101.94
#2025-10-08|4106.78
#2025-10-09|4147.65
#2025-10-10|4015.09
#2025-10-13|4090.54
#2025-10-14|4193.14
#2025-10-15|4196.42
#2025-10-16|4110.93
#2025-10-17|4128.15
#2025-10-20|4165.88
#2025-10-21|4209.69
#2025-10-22|4182.18
#2025-10-23|4130.23
#2025-10-24|4140.50
#2025-10-27|4135.30
#2025-10-28|4037.29
#2025-10-29|3998.54
#2025-10-30|3913.00
#2025-10-31|3928.06
#2025-11-03|3933.99
#2025-11-04|3840.00
#2025-11-05|3906.78
#2025-11-06|3908.87
#2025-11-07|4095.24
#2025-11-10|4119.52
#2025-11-11|4094.47
#2025-11-12|4178.63
#2025-11-13|4113.48
#2025-11-14|4068.56
#2025-11-17|3916.11
#2025-11-18|3939.15
#2025-11-19|3917.54
#2025-11-20|3872.36
#2025-11-21|4032.89
#2025-11-24|4040.98
#2025-11-25|4197.16
#2025-11-26|4234.21
#2025-11-27|4234.21
#2025-11-28|4243.21
#2025-12-01|4248.97
#2025-12-02|4293.31
#2025-12-03|4345.82
#2025-12-04|4298.71
#2025-12-05|4320.46
#2025-12-08|4332.00
#2025-12-09|4311.97
#2025-12-10|4392.32
#2025-12-11|4459.41
#2025-12-12|4442.30
#2025-12-15|4507.72
#2025-12-16|4527.07
#2025-12-17|4505.46
#2025-12-18|4553.52
#2025-12-19|4596.45
#2025-12-22|4633.54
#2025-12-23|4571.27
#2025-12-24|4589.34
#2025-12-25|4589.34
#2025-12-26|4579.56
#2025-12-29|4527.57
#2025-12-30|4510.98
#2025-12-31|4492.48
#2026-01-01|4492.48
#2026-01-02|4556.99
#2026-01-05|4607.29
#2026-01-06|4688.22
#2026-01-07|4660.73
#2026-01-08|4711.48
#2026-01-09|4725.43
#2026-01-12|4712.94
#2026-01-13|4683.51
#2026-01-14|4631.39
#2026-01-15|4723.72
#2026-01-16|4632.94
#2026-01-19|4632.94
#2026-01-20|4489.70
#2026-01-21|4506.60
#2026-01-22|4523.83
#2026-01-23|4455.41
#2026-01-26|4422.30
#2026-01-27|4372.02
#2026-01-28|4350.22
#2026-01-29|4467.01
#2026-01-30|4370.16
#2026-02-02|4478.95
#2026-02-03|4406.52
#2026-02-04|4481.22
#2026-02-05|4396.83
#2026-02-06|4566.38
#2026-02-09|4575.04
#2026-02-10|4565.71
#2026-02-11|4473.76
#2026-02-12|4340.11
#2026-02-13|4248.09
#2026-02-16|4248.09
#2026-02-17|4360.85
#2026-02-18|4454.77
#2026-02-19|4326.58
#2026-02-20|4369.49
#2026-02-23|4229.01
#2026-02-24|4307.18
#2026-02-25|4351.35
#2026-02-26|4480.45
#2026-02-27|4367.33
#2026-03-02|4255.98
#2026-03-03|4256.90
#2026-03-04|4249.60
#2026-03-05|4257.02
#2026-03-06|4158.90
#2026-03-09|4182.31
#2026-03-10|4108.57
#2026-03-11|4092.18
#2026-03-12|3986.25
#2026-03-13|4014.61
#2026-03-16|4076.08
#2026-03-17|4150.11
#2026-03-18|4088.80
#2026-03-19|4110.13
#2026-03-20|4003.61
#2026-03-23|4073.54
#2026-03-24|4057.04
#2026-03-25|4033.28
#2026-03-26|3990.91
#2026-03-27|3844.74
#2026-03-30|3813.92
#2026-03-31|3944.31
#2026-04-01|3983.70
#2026-04-02|3985.40