Table Data - Nasdaq US Benchmark Restaurants and Bars Net Total Return Index
| Title | Nasdaq US Benchmark Restaurants and Bars Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB40501040N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-04-02 |
| Last Updated | 2026-04-02 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB40501040N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1212.13 |
| 2012-12-04 | 1202.72 |
| 2012-12-05 | 1199.18 |
| 2012-12-06 | 1222.64 |
| 2012-12-07 | 1223.82 |
| 2012-12-10 | 1227.54 |
| 2012-12-11 | 1234.58 |
| 2012-12-12 | 1233.63 |
| 2012-12-13 | 1232.65 |
| 2012-12-14 | 1232.38 |
| 2012-12-17 | 1251.89 |
| 2012-12-18 | 1258.56 |
| 2012-12-19 | 1247.46 |
| 2012-12-20 | 1246.88 |
| 2012-12-21 | 1235.80 |
| 2012-12-24 | 1233.92 |
| 2012-12-25 | . |
| 2012-12-26 | 1224.70 |
| 2012-12-27 | 1227.90 |
| 2012-12-28 | 1213.90 |
| 2012-12-31 | 1231.33 |
| 2013-01-01 | . |
| 2013-01-02 | 1255.94 |
| 2013-01-03 | 1263.10 |
| 2013-01-04 | 1265.69 |
| 2013-01-07 | 1270.46 |
| 2013-01-08 | 1261.08 |
| 2013-01-09 | 1256.72 |
| 2013-01-10 | 1263.96 |
| 2013-01-11 | 1268.98 |
| 2013-01-14 | 1262.67 |
| 2013-01-15 | 1263.16 |
| 2013-01-16 | 1256.31 |
| 2013-01-17 | 1263.48 |
| 2013-01-18 | 1269.22 |
| 2013-01-21 | . |
| 2013-01-22 | 1276.30 |
| 2013-01-23 | 1277.25 |
| 2013-01-24 | 1278.98 |
| 2013-01-25 | 1288.27 |
| 2013-01-28 | 1289.63 |
| 2013-01-29 | 1288.67 |
| 2013-01-30 | 1287.81 |
| 2013-01-31 | 1295.19 |
| 2013-02-01 | 1309.20 |
| 2013-02-04 | 1289.90 |
| 2013-02-05 | 1287.14 |
| 2013-02-06 | 1294.34 |
| 2013-02-07 | 1291.18 |
| 2013-02-08 | 1300.86 |
| 2013-02-11 | 1300.53 |
| 2013-02-12 | 1300.88 |
| 2013-02-13 | 1287.40 |
| 2013-02-14 | 1282.03 |
| 2013-02-15 | 1279.14 |
| 2013-02-18 | . |
| 2013-02-19 | 1284.10 |
| 2013-02-20 | 1273.81 |
| 2013-02-21 | 1276.92 |
| 2013-02-22 | 1293.22 |
| 2013-02-25 | 1288.66 |
| 2013-02-26 | 1292.71 |
| 2013-02-27 | 1304.74 |
| 2013-02-28 | 1306.75 |
| 2013-03-01 | 1306.19 |
| 2013-03-04 | 1308.66 |
| 2013-03-05 | 1324.18 |
| 2013-03-06 | 1335.50 |
| 2013-03-07 | 1343.95 |
| 2013-03-08 | 1356.44 |
| 2013-03-11 | 1356.95 |
| 2013-03-12 | 1355.88 |
| 2013-03-13 | 1366.13 |
| 2013-03-14 | 1364.07 |
| 2013-03-15 | 1366.17 |
| 2013-03-18 | 1351.82 |
| 2013-03-19 | 1349.40 |
| 2013-03-20 | 1360.02 |
| 2013-03-21 | 1354.89 |
| 2013-03-22 | 1364.10 |
| 2013-03-25 | 1357.22 |
| 2013-03-26 | 1363.92 |
| 2013-03-27 | 1366.68 |
| 2013-03-28 | 1375.36 |
| 2013-03-29 | . |
| 2013-04-01 | 1366.73 |
| 2013-04-02 | 1378.20 |
| 2013-04-03 | 1361.25 |
| 2013-04-04 | 1376.16 |
| 2013-04-05 | 1377.59 |
| 2013-04-08 | 1382.80 |
| 2013-04-09 | 1372.83 |
| 2013-04-10 | 1383.69 |
| 2013-04-11 | 1390.24 |
| 2013-04-12 | 1406.90 |
| 2013-04-15 | 1379.51 |
| 2013-04-16 | 1393.60 |
| 2013-04-17 | 1384.64 |
| 2013-04-18 | 1372.14 |
| 2013-04-19 | 1372.43 |
| 2013-04-22 | 1369.75 |
| 2013-04-23 | 1374.64 |
| 2013-04-24 | 1396.71 |
| 2013-04-25 | 1398.40 |
| 2013-04-26 | 1395.23 |
| 2013-04-29 | 1407.80 |
| 2013-04-30 | 1413.21 |
| 2013-05-01 | 1401.74 |
| 2013-05-02 | 1412.53 |
| 2013-05-03 | 1431.53 |
| 2013-05-06 | 1430.84 |
| 2013-05-07 | 1432.02 |
| 2013-05-08 | 1427.58 |
| 2013-05-09 | 1416.89 |
| 2013-05-10 | 1430.01 |
| 2013-05-13 | 1424.72 |
| 2013-05-14 | 1441.41 |
| 2013-05-15 | 1448.18 |
| 2013-05-16 | 1437.25 |
| 2013-05-17 | 1446.10 |
| 2013-05-20 | 1446.17 |
| 2013-05-21 | 1452.61 |
| 2013-05-22 | 1444.08 |
| 2013-05-23 | 1436.60 |
| 2013-05-24 | 1430.48 |
| 2013-05-27 | . |
| 2013-05-28 | 1446.34 |
| 2013-05-29 | 1426.84 |
| 2013-05-30 | 1415.41 |
| 2013-05-31 | 1405.56 |
| 2013-06-03 | 1421.53 |
| 2013-06-04 | 1424.49 |
| 2013-06-05 | 1401.04 |
| 2013-06-06 | 1419.27 |
| 2013-06-07 | 1450.44 |
| 2013-06-10 | 1461.99 |
| 2013-06-11 | 1447.18 |
| 2013-06-12 | 1439.75 |
| 2013-06-13 | 1453.58 |
| 2013-06-14 | 1445.87 |
| 2013-06-17 | 1451.05 |
| 2013-06-18 | 1468.43 |
| 2013-06-19 | 1454.66 |
| 2013-06-20 | 1423.35 |
| 2013-06-21 | 1418.39 |
| 2013-06-24 | 1410.36 |
| 2013-06-25 | 1417.78 |
| 2013-06-26 | 1437.10 |
| 2013-06-27 | 1444.94 |
| 2013-06-28 | 1439.93 |
| 2013-07-01 | 1454.54 |
| 2013-07-02 | 1460.56 |
| 2013-07-03 | 1470.95 |
| 2013-07-04 | . |
| 2013-07-05 | 1475.02 |
| 2013-07-08 | 1481.59 |
| 2013-07-09 | 1483.91 |
| 2013-07-10 | 1480.88 |
| 2013-07-11 | 1490.79 |
| 2013-07-12 | 1496.05 |
| 2013-07-15 | 1494.64 |
| 2013-07-16 | 1490.67 |
| 2013-07-17 | 1475.84 |
| 2013-07-18 | 1482.76 |
| 2013-07-19 | 1487.62 |
| 2013-07-22 | 1467.70 |
| 2013-07-23 | 1449.93 |
| 2013-07-24 | 1442.45 |
| 2013-07-25 | 1455.74 |
| 2013-07-26 | 1491.19 |
| 2013-07-29 | 1483.69 |
| 2013-07-30 | 1484.32 |
| 2013-07-31 | 1481.40 |
| 2013-08-01 | 1505.12 |
| 2013-08-02 | 1513.18 |
| 2013-08-05 | 1514.75 |
| 2013-08-06 | 1499.08 |
| 2013-08-07 | 1494.54 |
| 2013-08-08 | 1499.45 |
| 2013-08-09 | 1496.94 |
| 2013-08-12 | 1493.10 |
| 2013-08-13 | 1483.76 |
| 2013-08-14 | 1477.08 |
| 2013-08-15 | 1462.16 |
| 2013-08-16 | 1459.79 |
| 2013-08-19 | 1459.74 |
| 2013-08-20 | 1468.00 |
| 2013-08-21 | 1461.65 |
| 2013-08-22 | 1474.64 |
| 2013-08-23 | 1469.83 |
| 2013-08-26 | 1468.35 |
| 2013-08-27 | 1449.49 |
| 2013-08-28 | 1460.68 |
| 2013-08-29 | 1459.15 |
| 2013-08-30 | 1447.42 |
| 2013-09-02 | . |
| 2013-09-03 | 1452.82 |
| 2013-09-04 | 1460.22 |
| 2013-09-05 | 1463.96 |
| 2013-09-06 | 1464.83 |
| 2013-09-09 | 1478.77 |
| 2013-09-10 | 1493.81 |
| 2013-09-11 | 1506.78 |
| 2013-09-12 | 1508.17 |
| 2013-09-13 | 1512.52 |
| 2013-09-16 | 1514.53 |
| 2013-09-17 | 1523.57 |
| 2013-09-18 | 1537.73 |
| 2013-09-19 | 1523.40 |
| 2013-09-20 | 1507.58 |
| 2013-09-23 | 1504.90 |
| 2013-09-24 | 1515.13 |
| 2013-09-25 | 1509.93 |
| 2013-09-26 | 1522.38 |
| 2013-09-27 | 1515.54 |
| 2013-09-30 | 1506.76 |
| 2013-10-01 | 1511.53 |
| 2013-10-02 | 1503.01 |
| 2013-10-03 | 1492.55 |
| 2013-10-04 | 1501.52 |
| 2013-10-07 | 1493.98 |
| 2013-10-08 | 1483.93 |
| 2013-10-09 | 1467.21 |
| 2013-10-10 | 1486.76 |
| 2013-10-11 | 1499.27 |
| 2013-10-14 | 1501.65 |
| 2013-10-15 | 1481.96 |
| 2013-10-16 | 1501.42 |
| 2013-10-17 | 1510.41 |
| 2013-10-18 | 1524.61 |
| 2013-10-21 | 1522.68 |
| 2013-10-22 | 1536.77 |
| 2013-10-23 | 1517.40 |
| 2013-10-24 | 1522.01 |
| 2013-10-25 | 1531.10 |
| 2013-10-28 | 1531.68 |
| 2013-10-29 | 1544.54 |
| 2013-10-30 | 1552.26 |
| 2013-10-31 | 1555.25 |
| 2013-11-01 | 1559.24 |
| 2013-11-04 | 1567.30 |
| 2013-11-05 | 1584.03 |
| 2013-11-06 | 1581.63 |
| 2013-11-07 | 1556.11 |
| 2013-11-08 | 1572.76 |
| 2013-11-11 | 1575.63 |
| 2013-11-12 | 1577.70 |
| 2013-11-13 | 1591.81 |
| 2013-11-14 | 1589.43 |
| 2013-11-15 | 1590.51 |
| 2013-11-18 | 1586.64 |
| 2013-11-19 | 1586.66 |
| 2013-11-20 | 1577.41 |
| 2013-11-21 | 1603.09 |
| 2013-11-22 | 1616.20 |
| 2013-11-25 | 1615.62 |
| 2013-11-26 | 1610.85 |
| 2013-11-27 | 1608.51 |
| 2013-11-28 | . |
| 2013-11-29 | 1608.80 |
| 2013-12-02 | 1598.40 |
| 2013-12-03 | 1586.14 |
| 2013-12-04 | 1575.79 |
| 2013-12-05 | 1571.88 |
| 2013-12-06 | 1585.17 |
| 2013-12-09 | 1576.84 |
| 2013-12-10 | 1557.83 |
| 2013-12-11 | 1545.99 |
| 2013-12-12 | 1533.94 |
| 2013-12-13 | 1536.20 |
| 2013-12-16 | 1551.38 |
| 2013-12-17 | 1537.39 |
| 2013-12-18 | 1561.06 |
| 2013-12-19 | 1548.70 |
| 2013-12-20 | 1569.78 |
| 2013-12-23 | 1578.46 |
| 2013-12-24 | 1582.22 |
| 2013-12-25 | . |
| 2013-12-26 | 1587.11 |
| 2013-12-27 | 1583.63 |
| 2013-12-30 | 1587.64 |
| 2013-12-31 | 1588.00 |
| 2014-01-01 | . |
| 2014-01-02 | 1572.25 |
| 2014-01-03 | 1574.84 |
| 2014-01-06 | 1561.49 |
| 2014-01-07 | 1575.74 |
| 2014-01-08 | 1575.54 |
| 2014-01-09 | 1568.92 |
| 2014-01-10 | 1571.10 |
| 2014-01-13 | 1543.98 |
| 2014-01-14 | 1551.22 |
| 2014-01-15 | 1558.66 |
| 2014-01-16 | 1555.99 |
| 2014-01-17 | 1542.05 |
| 2014-01-20 | . |
| 2014-01-21 | 1534.45 |
| 2014-01-22 | 1535.56 |
| 2014-01-23 | 1528.14 |
| 2014-01-24 | 1520.65 |
| 2014-01-27 | 1508.69 |
| 2014-01-28 | 1510.41 |
| 2014-01-29 | 1483.12 |
| 2014-01-30 | 1494.37 |
| 2014-01-31 | 1507.40 |
| 2014-02-03 | 1476.18 |
| 2014-02-04 | 1503.67 |
| 2014-02-05 | 1498.89 |
| 2014-02-06 | 1523.25 |
| 2014-02-07 | 1544.27 |
| 2014-02-10 | 1546.61 |
| 2014-02-11 | 1550.91 |
| 2014-02-12 | 1545.21 |
| 2014-02-13 | 1558.04 |
| 2014-02-14 | 1560.18 |
| 2014-02-17 | . |
| 2014-02-18 | 1557.02 |
| 2014-02-19 | 1549.87 |
| 2014-02-20 | 1556.69 |
| 2014-02-21 | 1557.74 |
| 2014-02-24 | 1562.96 |
| 2014-02-25 | 1558.32 |
| 2014-02-26 | 1560.70 |
| 2014-02-27 | 1564.03 |
| 2014-02-28 | 1562.91 |
| 2014-03-03 | 1547.50 |
| 2014-03-04 | 1570.42 |
| 2014-03-05 | 1564.56 |
| 2014-03-06 | 1586.90 |
| 2014-03-07 | 1591.07 |
| 2014-03-10 | 1590.48 |
| 2014-03-11 | 1617.74 |
| 2014-03-12 | 1622.86 |
| 2014-03-13 | 1598.71 |
| 2014-03-14 | 1599.04 |
| 2014-03-17 | 1601.42 |
| 2014-03-18 | 1606.15 |
| 2014-03-19 | 1598.50 |
| 2014-03-20 | 1614.08 |
| 2014-03-21 | 1605.00 |
| 2014-03-24 | 1594.06 |
| 2014-03-25 | 1581.71 |
| 2014-03-26 | 1569.67 |
| 2014-03-27 | 1564.71 |
| 2014-03-28 | 1580.77 |
| 2014-03-31 | 1591.26 |
| 2014-04-01 | 1601.63 |
| 2014-04-02 | 1599.20 |
| 2014-04-03 | 1590.73 |
| 2014-04-04 | 1572.50 |
| 2014-04-07 | 1550.09 |
| 2014-04-08 | 1570.21 |
| 2014-04-09 | 1584.63 |
| 2014-04-10 | 1565.09 |
| 2014-04-11 | 1551.18 |
| 2014-04-14 | 1567.73 |
| 2014-04-15 | 1568.79 |
| 2014-04-16 | 1585.75 |
| 2014-04-17 | 1568.72 |
| 2014-04-18 | . |
| 2014-04-21 | 1563.22 |
| 2014-04-22 | 1575.30 |
| 2014-04-23 | 1561.70 |
| 2014-04-24 | 1569.02 |
| 2014-04-25 | 1574.33 |
| 2014-04-28 | 1560.02 |
| 2014-04-29 | 1569.19 |
| 2014-04-30 | 1568.45 |
| 2014-05-01 | 1567.70 |
| 2014-05-02 | 1571.71 |
| 2014-05-05 | 1572.04 |
| 2014-05-06 | 1559.60 |
| 2014-05-07 | 1564.77 |
| 2014-05-08 | 1563.48 |
| 2014-05-09 | 1574.81 |
| 2014-05-12 | 1583.67 |
| 2014-05-13 | 1585.60 |
| 2014-05-14 | 1571.38 |
| 2014-05-15 | 1561.52 |
| 2014-05-16 | 1572.12 |
| 2014-05-19 | 1567.05 |
| 2014-05-20 | 1556.24 |
| 2014-05-21 | 1567.74 |
| 2014-05-22 | 1579.06 |
| 2014-05-23 | 1579.73 |
| 2014-05-26 | . |
| 2014-05-27 | 1598.80 |
| 2014-05-28 | 1592.34 |
| 2014-05-29 | 1594.71 |
| 2014-05-30 | 1598.81 |
| 2014-06-02 | 1611.47 |
| 2014-06-03 | 1608.44 |
| 2014-06-04 | 1620.89 |
| 2014-06-05 | 1626.24 |
| 2014-06-06 | 1632.73 |
| 2014-06-09 | 1627.46 |
| 2014-06-10 | 1616.03 |
| 2014-06-11 | 1615.75 |
| 2014-06-12 | 1604.01 |
| 2014-06-13 | 1615.96 |
| 2014-06-16 | 1622.16 |
| 2014-06-17 | 1625.14 |
| 2014-06-18 | 1629.92 |
| 2014-06-19 | 1643.07 |
| 2014-06-20 | 1638.60 |
| 2014-06-23 | 1642.88 |
| 2014-06-24 | 1641.36 |
| 2014-06-25 | 1651.69 |
| 2014-06-26 | 1650.37 |
| 2014-06-27 | 1648.80 |
| 2014-06-30 | 1637.55 |
| 2014-07-01 | 1647.22 |
| 2014-07-02 | 1642.01 |
| 2014-07-03 | 1653.27 |
| 2014-07-04 | . |
| 2014-07-07 | 1641.67 |
| 2014-07-08 | 1635.68 |
| 2014-07-09 | 1653.84 |
| 2014-07-10 | 1641.01 |
| 2014-07-11 | 1635.37 |
| 2014-07-14 | 1639.88 |
| 2014-07-15 | 1636.22 |
| 2014-07-16 | 1624.60 |
| 2014-07-17 | 1591.51 |
| 2014-07-18 | 1605.10 |
| 2014-07-21 | 1581.84 |
| 2014-07-22 | 1597.89 |
| 2014-07-23 | 1593.82 |
| 2014-07-24 | 1597.17 |
| 2014-07-25 | 1595.10 |
| 2014-07-28 | 1595.60 |
| 2014-07-29 | 1600.42 |
| 2014-07-30 | 1598.02 |
| 2014-07-31 | 1568.49 |
| 2014-08-01 | 1565.66 |
| 2014-08-04 | 1572.58 |
| 2014-08-05 | 1556.74 |
| 2014-08-06 | 1559.07 |
| 2014-08-07 | 1557.18 |
| 2014-08-08 | 1564.49 |
| 2014-08-11 | 1569.99 |
| 2014-08-12 | 1568.18 |
| 2014-08-13 | 1572.75 |
| 2014-08-14 | 1566.77 |
| 2014-08-15 | 1568.56 |
| 2014-08-18 | 1580.98 |
| 2014-08-19 | 1586.42 |
| 2014-08-20 | 1584.25 |
| 2014-08-21 | 1582.12 |
| 2014-08-22 | 1580.51 |
| 2014-08-25 | 1589.95 |
| 2014-08-26 | 1588.02 |
| 2014-08-27 | 1586.31 |
| 2014-08-28 | 1586.61 |
| 2014-08-29 | 1585.16 |
| 2014-09-01 | . |
| 2014-09-02 | 1578.41 |
| 2014-09-03 | 1575.87 |
| 2014-09-04 | 1578.83 |
| 2014-09-05 | 1585.79 |
| 2014-09-08 | 1582.51 |
| 2014-09-09 | 1567.63 |
| 2014-09-10 | 1582.58 |
| 2014-09-11 | 1578.69 |
| 2014-09-12 | 1571.70 |
| 2014-09-15 | 1570.43 |
| 2014-09-16 | 1574.20 |
| 2014-09-17 | 1576.08 |
| 2014-09-18 | 1582.95 |
| 2014-09-19 | 1591.27 |
| 2014-09-22 | 1574.04 |
| 2014-09-23 | 1563.43 |
| 2014-09-24 | 1586.84 |
| 2014-09-25 | 1568.75 |
| 2014-09-26 | 1585.21 |
| 2014-09-29 | 1598.36 |
| 2014-09-30 | 1587.42 |
| 2014-10-01 | 1574.37 |
| 2014-10-02 | 1575.95 |
| 2014-10-03 | 1594.42 |
| 2014-10-06 | 1581.01 |
| 2014-10-07 | 1557.67 |
| 2014-10-08 | 1578.71 |
| 2014-10-09 | 1558.03 |
| 2014-10-10 | 1553.23 |
| 2014-10-13 | 1522.27 |
| 2014-10-14 | 1539.56 |
| 2014-10-15 | 1531.86 |
| 2014-10-16 | 1532.27 |
| 2014-10-17 | 1545.86 |
| 2014-10-20 | 1563.50 |
| 2014-10-21 | 1549.99 |
| 2014-10-22 | 1548.61 |
| 2014-10-23 | 1549.20 |
| 2014-10-24 | 1568.10 |
| 2014-10-27 | 1574.07 |
| 2014-10-28 | 1595.55 |
| 2014-10-29 | 1587.85 |
| 2014-10-30 | 1598.41 |
| 2014-10-31 | 1599.02 |
| 2014-11-03 | 1600.17 |
| 2014-11-04 | 1618.79 |
| 2014-11-05 | 1621.11 |
| 2014-11-06 | 1631.15 |
| 2014-11-07 | 1634.63 |
| 2014-11-10 | 1639.82 |
| 2014-11-11 | 1642.52 |
| 2014-11-12 | 1651.17 |
| 2014-11-13 | 1656.31 |
| 2014-11-14 | 1658.41 |
| 2014-11-17 | 1647.59 |
| 2014-11-18 | 1650.50 |
| 2014-11-19 | 1652.04 |
| 2014-11-20 | 1662.44 |
| 2014-11-21 | 1669.97 |
| 2014-11-24 | 1684.66 |
| 2014-11-25 | 1679.40 |
| 2014-11-26 | 1679.61 |
| 2014-11-27 | . |
| 2014-11-28 | 1698.38 |
| 2014-12-01 | 1687.33 |
| 2014-12-02 | 1685.95 |
| 2014-12-03 | 1684.49 |
| 2014-12-04 | 1692.07 |
| 2014-12-05 | 1709.13 |
| 2014-12-08 | 1680.51 |
| 2014-12-09 | 1666.01 |
| 2014-12-10 | 1636.95 |
| 2014-12-11 | 1654.36 |
| 2014-12-12 | 1656.52 |
| 2014-12-15 | 1623.07 |
| 2014-12-16 | 1603.18 |
| 2014-12-17 | 1641.39 |
| 2014-12-18 | 1657.45 |
| 2014-12-19 | 1647.36 |
| 2014-12-22 | 1668.70 |
| 2014-12-23 | 1677.28 |
| 2014-12-24 | 1675.46 |
| 2014-12-25 | . |
| 2014-12-26 | 1688.03 |
| 2014-12-29 | 1699.98 |
| 2014-12-30 | 1689.81 |
| 2014-12-31 | 1685.78 |
| 2015-01-01 | . |
| 2015-01-02 | 1675.12 |
| 2015-01-05 | 1653.08 |
| 2015-01-06 | 1645.83 |
| 2015-01-07 | 1692.44 |
| 2015-01-08 | 1713.71 |
| 2015-01-09 | 1691.56 |
| 2015-01-12 | 1691.40 |
| 2015-01-13 | 1696.18 |
| 2015-01-14 | 1682.16 |
| 2015-01-15 | 1667.41 |
| 2015-01-16 | 1680.60 |
| 2015-01-19 | . |
| 2015-01-20 | 1673.85 |
| 2015-01-21 | 1670.46 |
| 2015-01-22 | 1695.12 |
| 2015-01-23 | 1713.92 |
| 2015-01-26 | 1726.13 |
| 2015-01-27 | 1715.46 |
| 2015-01-28 | 1700.79 |
| 2015-01-29 | 1745.20 |
| 2015-01-30 | 1718.72 |
| 2015-02-02 | 1719.04 |
| 2015-02-03 | 1742.29 |
| 2015-02-04 | 1736.17 |
| 2015-02-05 | 1745.41 |
| 2015-02-06 | 1736.95 |
| 2015-02-09 | 1717.43 |
| 2015-02-10 | 1749.32 |
| 2015-02-11 | 1747.96 |
| 2015-02-12 | 1756.71 |
| 2015-02-13 | 1757.61 |
| 2015-02-16 | . |
| 2015-02-17 | 1755.65 |
| 2015-02-18 | 1772.46 |
| 2015-02-19 | 1775.19 |
| 2015-02-20 | 1777.52 |
| 2015-02-23 | 1778.20 |
| 2015-02-24 | 1786.91 |
| 2015-02-25 | 1819.68 |
| 2015-02-26 | 1829.54 |
| 2015-02-27 | 1820.76 |
| 2015-03-02 | 1839.46 |
| 2015-03-03 | 1832.34 |
| 2015-03-04 | 1820.22 |
| 2015-03-05 | 1821.73 |
| 2015-03-06 | 1789.03 |
| 2015-03-09 | 1801.72 |
| 2015-03-10 | 1778.48 |
| 2015-03-11 | 1761.68 |
| 2015-03-12 | 1794.44 |
| 2015-03-13 | 1791.98 |
| 2015-03-16 | 1807.05 |
| 2015-03-17 | 1802.28 |
| 2015-03-18 | 1815.88 |
| 2015-03-19 | 1820.05 |
| 2015-03-20 | 1831.53 |
| 2015-03-23 | 1843.53 |
| 2015-03-24 | 1853.35 |
| 2015-03-25 | 1819.72 |
| 2015-03-26 | 1807.19 |
| 2015-03-27 | 1806.09 |
| 2015-03-30 | 1821.00 |
| 2015-03-31 | 1807.04 |
| 2015-04-01 | 1789.50 |
| 2015-04-02 | 1797.43 |
| 2015-04-03 | . |
| 2015-04-06 | 1800.40 |
| 2015-04-07 | 1789.53 |
| 2015-04-08 | 1805.94 |
| 2015-04-09 | 1805.49 |
| 2015-04-10 | 1827.75 |
| 2015-04-13 | 1829.26 |
| 2015-04-14 | 1819.95 |
| 2015-04-15 | 1809.26 |
| 2015-04-16 | 1809.01 |
| 2015-04-17 | 1793.81 |
| 2015-04-20 | 1811.74 |
| 2015-04-21 | 1806.80 |
| 2015-04-22 | 1822.44 |
| 2015-04-23 | 1837.17 |
| 2015-04-24 | 1883.24 |
| 2015-04-27 | 1854.80 |
| 2015-04-28 | 1857.49 |
| 2015-04-29 | 1841.09 |
| 2015-04-30 | 1818.95 |
| 2015-05-01 | 1854.57 |
| 2015-05-04 | 1844.81 |
| 2015-05-05 | 1826.25 |
| 2015-05-06 | 1821.28 |
| 2015-05-07 | 1836.45 |
| 2015-05-08 | 1851.61 |
| 2015-05-11 | 1844.89 |
| 2015-05-12 | 1850.02 |
| 2015-05-13 | 1841.97 |
| 2015-05-14 | 1856.51 |
| 2015-05-15 | 1870.39 |
| 2015-05-18 | 1875.20 |
| 2015-05-19 | 1900.14 |
| 2015-05-20 | 1892.59 |
| 2015-05-21 | 1886.95 |
| 2015-05-22 | 1877.39 |
| 2015-05-25 | . |
| 2015-05-26 | 1865.58 |
| 2015-05-27 | 1875.47 |
| 2015-05-28 | 1870.21 |
| 2015-05-29 | 1858.35 |
| 2015-06-01 | 1862.40 |
| 2015-06-02 | 1857.04 |
| 2015-06-03 | 1870.02 |
| 2015-06-04 | 1860.68 |
| 2015-06-05 | 1865.27 |
| 2015-06-08 | 1856.20 |
| 2015-06-09 | 1851.49 |
| 2015-06-10 | 1874.17 |
| 2015-06-11 | 1874.21 |
| 2015-06-12 | 1875.55 |
| 2015-06-15 | 1863.73 |
| 2015-06-16 | 1873.37 |
| 2015-06-17 | 1881.08 |
| 2015-06-18 | 1901.49 |
| 2015-06-19 | 1900.19 |
| 2015-06-22 | 1909.51 |
| 2015-06-23 | 1909.16 |
| 2015-06-24 | 1897.60 |
| 2015-06-25 | 1896.45 |
| 2015-06-26 | 1918.79 |
| 2015-06-29 | 1879.16 |
| 2015-06-30 | 1881.86 |
| 2015-07-01 | 1893.49 |
| 2015-07-02 | 1898.49 |
| 2015-07-03 | . |
| 2015-07-06 | 1893.64 |
| 2015-07-07 | 1905.76 |
| 2015-07-08 | 1878.56 |
| 2015-07-09 | 1894.72 |
| 2015-07-10 | 1923.12 |
| 2015-07-13 | 1949.56 |
| 2015-07-14 | 1952.54 |
| 2015-07-15 | 1938.89 |
| 2015-07-16 | 1934.20 |
| 2015-07-17 | 1926.83 |
| 2015-07-20 | 1936.60 |
| 2015-07-21 | 1936.18 |
| 2015-07-22 | 1961.62 |
| 2015-07-23 | 1947.64 |
| 2015-07-24 | 1940.36 |
| 2015-07-27 | 1932.53 |
| 2015-07-28 | 1948.06 |
| 2015-07-29 | 1971.42 |
| 2015-07-30 | 1987.42 |
| 2015-07-31 | 1992.22 |
| 2015-08-03 | 1994.63 |
| 2015-08-04 | 2000.67 |
| 2015-08-05 | 2012.36 |
| 2015-08-06 | 1975.09 |
| 2015-08-07 | 1972.21 |
| 2015-08-10 | 1962.81 |
| 2015-08-11 | 1946.27 |
| 2015-08-12 | 1934.30 |
| 2015-08-13 | 1957.18 |
| 2015-08-14 | 1960.07 |
| 2015-08-17 | 1981.72 |
| 2015-08-18 | 1973.34 |
| 2015-08-19 | 1977.42 |
| 2015-08-20 | 1929.16 |
| 2015-08-21 | 1869.50 |
| 2015-08-24 | 1796.65 |
| 2015-08-25 | 1789.02 |
| 2015-08-26 | 1859.59 |
| 2015-08-27 | 1908.80 |
| 2015-08-28 | 1901.03 |
| 2015-08-31 | 1869.97 |
| 2015-09-01 | 1841.78 |
| 2015-09-02 | 1887.23 |
| 2015-09-03 | 1882.03 |
| 2015-09-04 | 1865.22 |
| 2015-09-07 | . |
| 2015-09-08 | 1904.35 |
| 2015-09-09 | 1880.96 |
| 2015-09-10 | 1882.66 |
| 2015-09-11 | 1918.07 |
| 2015-09-14 | 1909.73 |
| 2015-09-15 | 1927.66 |
| 2015-09-16 | 1933.36 |
| 2015-09-17 | 1931.11 |
| 2015-09-18 | 1910.18 |
| 2015-09-21 | 1925.11 |
| 2015-09-22 | 1911.68 |
| 2015-09-23 | 1921.32 |
| 2015-09-24 | 1922.59 |
| 2015-09-25 | 1920.26 |
| 2015-09-28 | 1866.41 |
| 2015-09-29 | 1874.00 |
| 2015-09-30 | 1906.96 |
| 2015-10-01 | 1908.59 |
| 2015-10-02 | 1930.82 |
| 2015-10-05 | 1956.51 |
| 2015-10-06 | 1950.46 |
| 2015-10-07 | 1910.80 |
| 2015-10-08 | 1924.71 |
| 2015-10-09 | 1936.57 |
| 2015-10-12 | 1948.29 |
| 2015-10-13 | 1941.30 |
| 2015-10-14 | 1905.67 |
| 2015-10-15 | 1926.58 |
| 2015-10-16 | 1947.27 |
| 2015-10-19 | 1956.53 |
| 2015-10-20 | 1947.48 |
| 2015-10-21 | 1918.39 |
| 2015-10-22 | 1972.34 |
| 2015-10-23 | 1996.94 |
| 2015-10-26 | 2012.89 |
| 2015-10-27 | 1993.17 |
| 2015-10-28 | 2017.73 |
| 2015-10-29 | 1990.58 |
| 2015-10-30 | 1976.96 |
| 2015-11-02 | 1979.58 |
| 2015-11-03 | 1984.13 |
| 2015-11-04 | 1968.22 |
| 2015-11-05 | 1970.64 |
| 2015-11-06 | 1971.16 |
| 2015-11-09 | 1952.10 |
| 2015-11-10 | 1966.82 |
| 2015-11-11 | 1967.59 |
| 2015-11-12 | 1939.68 |
| 2015-11-13 | 1908.84 |
| 2015-11-16 | 1923.74 |
| 2015-11-17 | 1921.04 |
| 2015-11-18 | 1956.35 |
| 2015-11-19 | 1964.66 |
| 2015-11-20 | 1966.32 |
| 2015-11-23 | 1986.44 |
| 2015-11-24 | 1980.99 |
| 2015-11-25 | 1990.02 |
| 2015-11-26 | . |
| 2015-11-27 | 1991.81 |
| 2015-11-30 | 1980.11 |
| 2015-12-01 | 1986.86 |
| 2015-12-02 | 1983.56 |
| 2015-12-03 | 1953.91 |
| 2015-12-04 | 2006.28 |
| 2015-12-07 | 2012.28 |
| 2015-12-08 | 2010.57 |
| 2015-12-09 | 1996.05 |
| 2015-12-10 | 2009.43 |
| 2015-12-11 | 1972.11 |
| 2015-12-14 | 1973.81 |
| 2015-12-15 | 1983.55 |
| 2015-12-16 | 1998.77 |
| 2015-12-17 | 1977.95 |
| 2015-12-18 | 1963.40 |
| 2015-12-21 | 1983.42 |
| 2015-12-22 | 1981.91 |
| 2015-12-23 | 1996.92 |
| 2015-12-24 | 1994.94 |
| 2015-12-25 | . |
| 2015-12-28 | 1994.27 |
| 2015-12-29 | 2014.53 |
| 2015-12-30 | 2003.93 |
| 2015-12-31 | 1983.24 |
| 2016-01-01 | . |
| 2016-01-04 | 1948.64 |
| 2016-01-05 | 1962.84 |
| 2016-01-06 | 1943.27 |
| 2016-01-07 | 1897.24 |
| 2016-01-08 | 1891.89 |
| 2016-01-11 | 1909.58 |
| 2016-01-12 | 1939.42 |
| 2016-01-13 | 1909.85 |
| 2016-01-14 | 1936.93 |
| 2016-01-15 | 1910.35 |
| 2016-01-18 | . |
| 2016-01-19 | 1933.11 |
| 2016-01-20 | 1900.94 |
| 2016-01-21 | 1938.37 |
| 2016-01-22 | 1950.67 |
| 2016-01-25 | 1929.61 |
| 2016-01-26 | 1961.95 |
| 2016-01-27 | 1948.43 |
| 2016-01-28 | 1981.71 |
| 2016-01-29 | 2014.61 |
| 2016-02-01 | 2034.90 |
| 2016-02-02 | 2020.58 |
| 2016-02-03 | 1989.02 |
| 2016-02-04 | 1979.69 |
| 2016-02-05 | 1887.16 |
| 2016-02-08 | 1872.90 |
| 2016-02-09 | 1873.79 |
| 2016-02-10 | 1888.42 |
| 2016-02-11 | 1877.24 |
| 2016-02-12 | 1912.95 |
| 2016-02-15 | . |
| 2016-02-16 | 1941.54 |
| 2016-02-17 | 1966.06 |
| 2016-02-18 | 1943.54 |
| 2016-02-19 | 1944.89 |
| 2016-02-22 | 1975.01 |
| 2016-02-23 | 1972.63 |
| 2016-02-24 | 1971.29 |
| 2016-02-25 | 1989.02 |
| 2016-02-26 | 1983.43 |
| 2016-02-29 | 1986.30 |
| 2016-03-01 | 2029.83 |
| 2016-03-02 | 2025.06 |
| 2016-03-03 | 2014.48 |
| 2016-03-04 | 2022.61 |
| 2016-03-07 | 2017.24 |
| 2016-03-08 | 2009.31 |
| 2016-03-09 | 2008.64 |
| 2016-03-10 | 2012.51 |
| 2016-03-11 | 2030.12 |
| 2016-03-14 | 2049.77 |
| 2016-03-15 | 2049.92 |
| 2016-03-16 | 2059.32 |
| 2016-03-17 | 2051.08 |
| 2016-03-18 | 2053.71 |
| 2016-03-21 | 2049.23 |
| 2016-03-22 | 2049.54 |
| 2016-03-23 | 2046.60 |
| 2016-03-24 | 2032.07 |
| 2016-03-25 | . |
| 2016-03-28 | 2041.60 |
| 2016-03-29 | 2058.95 |
| 2016-03-30 | 2081.41 |
| 2016-03-31 | 2076.37 |
| 2016-04-01 | 2101.99 |
| 2016-04-04 | 2095.42 |
| 2016-04-05 | 2085.26 |
| 2016-04-06 | 2097.36 |
| 2016-04-07 | 2100.08 |
| 2016-04-08 | 2102.23 |
| 2016-04-11 | 2095.15 |
| 2016-04-12 | 2085.73 |
| 2016-04-13 | 2090.86 |
| 2016-04-14 | 2094.77 |
| 2016-04-15 | 2103.01 |
| 2016-04-18 | 2114.41 |
| 2016-04-19 | 2106.99 |
| 2016-04-20 | 2109.49 |
| 2016-04-21 | 2082.80 |
| 2016-04-22 | 2051.38 |
| 2016-04-25 | 2064.34 |
| 2016-04-26 | 2070.63 |
| 2016-04-27 | 2056.13 |
| 2016-04-28 | 2040.78 |
| 2016-04-29 | 2025.53 |
| 2016-05-02 | 2058.79 |
| 2016-05-03 | 2046.40 |
| 2016-05-04 | 2057.31 |
| 2016-05-05 | 2053.55 |
| 2016-05-06 | 2059.37 |
| 2016-05-09 | 2079.63 |
| 2016-05-10 | 2096.32 |
| 2016-05-11 | 2049.67 |
| 2016-05-12 | 2064.60 |
| 2016-05-13 | 2046.95 |
| 2016-05-16 | 2051.10 |
| 2016-05-17 | 2028.17 |
| 2016-05-18 | 2011.40 |
| 2016-05-19 | 2006.03 |
| 2016-05-20 | 1991.58 |
| 2016-05-23 | 1993.02 |
| 2016-05-24 | 2019.99 |
| 2016-05-25 | 2016.37 |
| 2016-05-26 | 2021.92 |
| 2016-05-27 | 2021.36 |
| 2016-05-30 | . |
| 2016-05-31 | 2008.43 |
| 2016-06-01 | 2009.02 |
| 2016-06-02 | 2012.40 |
| 2016-06-03 | 2009.93 |
| 2016-06-06 | 2030.96 |
| 2016-06-07 | 2025.09 |
| 2016-06-08 | 2030.43 |
| 2016-06-09 | 2036.80 |
| 2016-06-10 | 2016.33 |
| 2016-06-13 | 2015.52 |
| 2016-06-14 | 2021.00 |
| 2016-06-15 | 2013.74 |
| 2016-06-16 | 2017.60 |
| 2016-06-17 | 2016.02 |
| 2016-06-20 | 2026.42 |
| 2016-06-21 | 2023.56 |
| 2016-06-22 | 2006.86 |
| 2016-06-23 | 2030.06 |
| 2016-06-24 | 1985.74 |
| 2016-06-27 | 1936.16 |
| 2016-06-28 | 1969.34 |
| 2016-06-29 | 2008.29 |
| 2016-06-30 | 2016.00 |
| 2016-07-01 | 2014.94 |
| 2016-07-04 | . |
| 2016-07-05 | 2011.62 |
| 2016-07-06 | 2016.96 |
| 2016-07-07 | 2018.31 |
| 2016-07-08 | 2026.95 |
| 2016-07-11 | 2037.05 |
| 2016-07-12 | 2051.61 |
| 2016-07-13 | 2044.98 |
| 2016-07-14 | 2071.93 |
| 2016-07-15 | 2059.55 |
| 2016-07-18 | 2056.09 |
| 2016-07-19 | 2072.26 |
| 2016-07-20 | 2083.51 |
| 2016-07-21 | 2092.27 |
| 2016-07-22 | 2120.77 |
| 2016-07-25 | 2119.89 |
| 2016-07-26 | 2070.92 |
| 2016-07-27 | 2053.96 |
| 2016-07-28 | 2064.82 |
| 2016-07-29 | 2047.43 |
| 2016-08-01 | 2046.30 |
| 2016-08-02 | 2020.15 |
| 2016-08-03 | 2013.81 |
| 2016-08-04 | 2014.31 |
| 2016-08-05 | 2032.83 |
| 2016-08-08 | 2023.06 |
| 2016-08-09 | 2023.03 |
| 2016-08-10 | 2027.77 |
| 2016-08-11 | 2041.27 |
| 2016-08-12 | 2043.04 |
| 2016-08-15 | 2036.13 |
| 2016-08-16 | 2030.91 |
| 2016-08-17 | 2029.66 |
| 2016-08-18 | 2031.95 |
| 2016-08-19 | 2004.59 |
| 2016-08-22 | 2019.86 |
| 2016-08-23 | 2027.12 |
| 2016-08-24 | 2030.28 |
| 2016-08-25 | 2039.61 |
| 2016-08-26 | 2029.07 |
| 2016-08-29 | 2037.02 |
| 2016-08-30 | 2033.24 |
| 2016-08-31 | 2034.08 |
| 2016-09-01 | 2032.08 |
| 2016-09-02 | 2037.51 |
| 2016-09-05 | . |
| 2016-09-06 | 2044.91 |
| 2016-09-07 | 2050.40 |
| 2016-09-08 | 2024.37 |
| 2016-09-09 | 1989.04 |
| 2016-09-12 | 2012.11 |
| 2016-09-13 | 1986.91 |
| 2016-09-14 | 1984.42 |
| 2016-09-15 | 1997.68 |
| 2016-09-16 | 1987.87 |
| 2016-09-19 | 1979.76 |
| 2016-09-20 | 1989.46 |
| 2016-09-21 | 2004.22 |
| 2016-09-22 | 2018.96 |
| 2016-09-23 | 2022.65 |
| 2016-09-26 | 2008.18 |
| 2016-09-27 | 2009.41 |
| 2016-09-28 | 1992.64 |
| 2016-09-29 | 1979.82 |
| 2016-09-30 | 1997.61 |
#2016-10-03|1990.74
#2016-10-04|1975.95
#2016-10-05|1967.42
#2016-10-06|1963.11
#2016-10-07|1965.11
#2016-10-10|1976.65
#2016-10-11|1962.94
#2016-10-12|1976.39
#2016-10-13|1975.64
#2016-10-14|1970.16
#2016-10-17|1948.15
#2016-10-18|1940.96
#2016-10-19|1957.44
#2016-10-20|1950.34
#2016-10-21|1977.57
#2016-10-24|1985.83
#2016-10-25|1957.69
#2016-10-26|1943.55
#2016-10-27|1945.41
#2016-10-28|1950.84
#2016-10-31|1952.98
#2016-11-01|1942.45
#2016-11-02|1949.08
#2016-11-03|1932.87
#2016-11-04|1936.99
#2016-11-07|1979.10
#2016-11-08|1988.47
#2016-11-09|2003.37
#2016-11-10|1995.39
#2016-11-11|2003.89
#2016-11-14|2035.38
#2016-11-15|2039.96
#2016-11-16|2052.87
#2016-11-17|2063.21
#2016-11-18|2076.50
#2016-11-21|2082.41
#2016-11-22|2106.50
#2016-11-23|2119.10
#2016-11-24| .
#2016-11-25|2122.29
#2016-11-28|2118.52
#2016-11-29|2121.51
#2016-11-30|2106.03
#2016-12-01|2111.32
#2016-12-02|2094.65
#2016-12-05|2109.28
#2016-12-06|2108.39
#2016-12-07|2137.01
#2016-12-08|2141.75
#2016-12-09|2148.05
#2016-12-12|2144.51
#2016-12-13|2156.05
#2016-12-14|2146.02
#2016-12-15|2130.48
#2016-12-16|2140.55
#2016-12-19|2136.54
#2016-12-20|2141.32
#2016-12-21|2137.86
#2016-12-22|2131.56
#2016-12-23|2126.05
#2016-12-26| .
#2016-12-27|2124.88
#2016-12-28|2112.96
#2016-12-29|2112.74
#2016-12-30|2091.73
#2017-01-02| .
#2017-01-03|2071.30
#2017-01-04|2085.21
#2017-01-05|2092.13
#2017-01-06|2099.60
#2017-01-09|2107.12
#2017-01-10|2111.14
#2017-01-11|2117.63
#2017-01-12|2124.09
#2017-01-13|2116.39
#2017-01-16| .
#2017-01-17|2120.10
#2017-01-18|2126.49
#2017-01-19|2111.37
#2017-01-20|2114.05
#2017-01-23|2111.21
#2017-01-24|2122.82
#2017-01-25|2133.57
#2017-01-26|2132.39
#2017-01-27|2115.52
#2017-01-30|2114.59
#2017-01-31|2103.13
#2017-02-01|2080.10
#2017-02-02|2092.39
#2017-02-03|2112.50
#2017-02-06|2119.45
#2017-02-07|2119.11
#2017-02-08|2127.05
#2017-02-09|2142.40
#2017-02-10|2160.72
#2017-02-13|2157.44
#2017-02-14|2165.09
#2017-02-15|2173.16
#2017-02-16|2172.74
#2017-02-17|2187.52
#2017-02-20| .
#2017-02-21|2190.49
#2017-02-22|2173.34
#2017-02-23|2171.96
#2017-02-24|2174.23
#2017-02-27|2160.23
#2017-02-28|2161.15
#2017-03-01|2174.04
#2017-03-02|2167.34
#2017-03-03|2162.55
#2017-03-06|2155.86
#2017-03-07|2145.78
#2017-03-08|2143.21
#2017-03-09|2136.90
#2017-03-10|2132.13
#2017-03-13|2130.50
#2017-03-14|2124.42
#2017-03-15|2133.45
#2017-03-16|2138.73
#2017-03-17|2158.07
#2017-03-20|2157.18
#2017-03-21|2149.57
#2017-03-22|2160.69
#2017-03-23|2158.11
#2017-03-24|2171.43
#2017-03-27|2176.55
#2017-03-28|2193.19
#2017-03-29|2191.82
#2017-03-30|2206.14
#2017-03-31|2214.04
#2017-04-03|2215.89
#2017-04-04|2212.29
#2017-04-05|2222.71
#2017-04-06|2231.08
#2017-04-07|2226.76
#2017-04-10|2226.99
#2017-04-11|2239.98
#2017-04-12|2235.37
#2017-04-13|2229.86
#2017-04-14| .
#2017-04-17|2242.86
#2017-04-18|2251.24
#2017-04-19|2265.66
#2017-04-20|2288.51
#2017-04-21|2295.43
#2017-04-24|2313.32
#2017-04-25|2359.42
#2017-04-26|2367.08
#2017-04-27|2365.30
#2017-04-28|2340.62
#2017-05-01|2353.21
#2017-05-02|2366.91
#2017-05-03|2380.30
#2017-05-04|2385.68
#2017-05-05|2391.99
#2017-05-08|2388.10
#2017-05-09|2395.81
#2017-05-10|2399.91
#2017-05-11|2391.26
#2017-05-12|2391.37
#2017-05-15|2403.07
#2017-05-16|2405.97
#2017-05-17|2390.67
#2017-05-18|2400.80
#2017-05-19|2430.67
#2017-05-22|2434.37
#2017-05-23|2429.58
#2017-05-24|2458.41
#2017-05-25|2474.44
#2017-05-26|2477.90
#2017-05-29| .
#2017-05-30|2476.63
#2017-05-31|2492.16
#2017-06-01|2523.25
#2017-06-02|2543.71
#2017-06-05|2534.18
#2017-06-06|2524.86
#2017-06-07|2524.40
#2017-06-08|2503.23
#2017-06-09|2494.34
#2017-06-12|2460.32
#2017-06-13|2464.88
#2017-06-14|2464.60
#2017-06-15|2458.33
#2017-06-16|2465.29
#2017-06-19|2491.25
#2017-06-20|2471.11
#2017-06-21|2466.93
#2017-06-22|2473.08
#2017-06-23|2473.81
#2017-06-26|2471.56
#2017-06-27|2457.32
#2017-06-28|2464.13
#2017-06-29|2443.48
#2017-06-30|2443.64
#2017-07-03|2441.69
#2017-07-04| .
#2017-07-05|2435.87
#2017-07-06|2413.84
#2017-07-07|2449.63
#2017-07-10|2438.23
#2017-07-11|2435.91
#2017-07-12|2457.12
#2017-07-13|2439.43
#2017-07-14|2444.40
#2017-07-17|2440.29
#2017-07-18|2426.03
#2017-07-19|2428.26
#2017-07-20|2429.47
#2017-07-21|2423.42
#2017-07-24|2405.91
#2017-07-25|2453.09
#2017-07-26|2420.70
#2017-07-27|2439.51
#2017-07-28|2363.48
#2017-07-31|2359.74
#2017-08-01|2366.94
#2017-08-02|2395.85
#2017-08-03|2377.19
#2017-08-04|2372.87
#2017-08-07|2381.71
#2017-08-08|2363.68
#2017-08-09|2358.17
#2017-08-10|2358.64
#2017-08-11|2369.20
#2017-08-14|2369.42
#2017-08-15|2368.07
#2017-08-16|2384.13
#2017-08-17|2365.36
#2017-08-18|2357.68
#2017-08-21|2366.84
#2017-08-22|2393.33
#2017-08-23|2376.01
#2017-08-24|2367.06
#2017-08-25|2373.25
#2017-08-28|2380.60
#2017-08-29|2367.30
#2017-08-30|2379.98
#2017-08-31|2391.52
#2017-09-01|2393.68
#2017-09-04| .
#2017-09-05|2387.24
#2017-09-06|2365.51
#2017-09-07|2362.29
#2017-09-08|2362.65
#2017-09-11|2390.16
#2017-09-12|2358.48
#2017-09-13|2377.88
#2017-09-14|2378.13
#2017-09-15|2383.09
#2017-09-18|2383.35
#2017-09-19|2389.13
#2017-09-20|2418.86
#2017-09-21|2409.57
#2017-09-22|2408.32
#2017-09-25|2383.78
#2017-09-26|2363.36
#2017-09-27|2370.45
#2017-09-28|2389.11
#2017-09-29|2374.70
#2017-10-02|2379.53
#2017-10-03|2382.10
#2017-10-04|2379.89
#2017-10-05|2403.87
#2017-10-06|2424.40
#2017-10-09|2428.28
#2017-10-10|2438.01
#2017-10-11|2457.17
#2017-10-12|2463.63
#2017-10-13|2468.82
#2017-10-16|2456.50
#2017-10-17|2462.44
#2017-10-18|2467.68
#2017-10-19|2474.46
#2017-10-20|2466.10
#2017-10-23|2437.29
#2017-10-24|2438.34
#2017-10-25|2418.94
#2017-10-26|2440.96
#2017-10-27|2447.53
#2017-10-30|2453.51
#2017-10-31|2453.73
#2017-11-01|2445.97
#2017-11-02|2467.04
#2017-11-03|2488.19
#2017-11-06|2500.94
#2017-11-07|2507.84
#2017-11-08|2510.37
#2017-11-09|2484.52
#2017-11-10|2476.29
#2017-11-13|2484.11
#2017-11-14|2495.53
#2017-11-15|2486.60
#2017-11-16|2501.34
#2017-11-17|2493.30
#2017-11-20|2490.57
#2017-11-21|2501.81
#2017-11-22|2498.67
#2017-11-23| .
#2017-11-24|2495.86
#2017-11-27|2482.33
#2017-11-28|2522.61
#2017-11-29|2542.62
#2017-11-30|2567.79
#2017-12-01|2566.43
#2017-12-04|2580.90
#2017-12-05|2599.45
#2017-12-06|2592.68
#2017-12-07|2588.06
#2017-12-08|2591.49
#2017-12-11|2594.51
#2017-12-12|2588.94
#2017-12-13|2603.32
#2017-12-14|2597.74
#2017-12-15|2593.04
#2017-12-18|2599.02
#2017-12-19|2608.22
#2017-12-20|2585.52
#2017-12-21|2585.29
#2017-12-22|2580.50
#2017-12-25| .
#2017-12-26|2573.69
#2017-12-27|2586.85
#2017-12-28|2597.70
#2017-12-29|2574.64
#2018-01-01| .
#2018-01-02|2588.34
#2018-01-03|2614.23
#2018-01-04|2626.70
#2018-01-05|2641.21
#2018-01-08|2634.66
#2018-01-09|2634.57
#2018-01-10|2636.46
#2018-01-11|2648.79
#2018-01-12|2665.78
#2018-01-15| .
#2018-01-16|2660.53
#2018-01-17|2670.95
#2018-01-18|2674.29
#2018-01-19|2698.61
#2018-01-22|2706.40
#2018-01-23|2721.13
#2018-01-24|2702.76
#2018-01-25|2701.64
#2018-01-26|2692.86
#2018-01-29|2672.44
#2018-01-30|2629.64
#2018-01-31|2616.00
#2018-02-01|2612.54
#2018-02-02|2576.33
#2018-02-05|2502.64
#2018-02-06|2521.50
#2018-02-07|2509.63
#2018-02-08|2423.34
#2018-02-09|2451.91
#2018-02-12|2481.61
#2018-02-13|2473.18
#2018-02-14|2478.75
#2018-02-15|2504.02
#2018-02-16|2484.71
#2018-02-19| .
#2018-02-20|2470.87
#2018-02-21|2490.04
#2018-02-22|2498.30
#2018-02-23|2536.73
#2018-02-26|2554.30
#2018-02-27|2520.58
#2018-02-28|2510.35
#2018-03-01|2478.49
#2018-03-02|2454.02
#2018-03-05|2471.28
#2018-03-06|2476.10
#2018-03-07|2482.48
#2018-03-08|2501.01
#2018-03-09|2539.51
#2018-03-12|2553.08
#2018-03-13|2547.27
#2018-03-14|2539.95
#2018-03-15|2563.75
#2018-03-16|2570.68
#2018-03-19|2534.39
#2018-03-20|2549.17
#2018-03-21|2542.68
#2018-03-22|2505.43
#2018-03-23|2465.55
#2018-03-26|2519.37
#2018-03-27|2507.10
#2018-03-28|2521.40
#2018-03-29|2515.86
#2018-03-30| .
#2018-04-02|2484.35
#2018-04-03|2530.37
#2018-04-04|2560.26
#2018-04-05|2585.06
#2018-04-06|2544.74
#2018-04-09|2549.69
#2018-04-10|2577.25
#2018-04-11|2578.77
#2018-04-12|2569.99
#2018-04-13|2565.26
#2018-04-16|2575.27
#2018-04-17|2593.78
#2018-04-18|2587.73
#2018-04-19|2569.22
#2018-04-20|2549.49
#2018-04-23|2548.24
#2018-04-24|2527.73
#2018-04-25|2522.00
#2018-04-26|2598.98
#2018-04-27|2588.52
#2018-04-30|2630.04
#2018-05-01|2615.38
#2018-05-02|2542.70
#2018-05-03|2535.93
#2018-05-04|2595.57
#2018-05-07|2593.69
#2018-05-08|2603.94
#2018-05-09|2590.15
#2018-05-10|2604.69
#2018-05-11|2598.01
#2018-05-14|2578.62
#2018-05-15|2563.59
#2018-05-16|2575.88
#2018-05-17|2562.67
#2018-05-18|2551.38
#2018-05-21|2567.08
#2018-05-22|2545.61
#2018-05-23|2567.60
#2018-05-24|2580.30
#2018-05-25|2582.84
#2018-05-28| .
#2018-05-29|2554.56
#2018-05-30|2578.79
#2018-05-31|2548.07
#2018-06-01|2553.71
#2018-06-04|2568.63
#2018-06-05|2561.98
#2018-06-06|2609.52
#2018-06-07|2654.86
#2018-06-08|2648.09
#2018-06-11|2634.68
#2018-06-12|2645.03
#2018-06-13|2634.68
#2018-06-14|2649.62
#2018-06-15|2652.32
#2018-06-18|2656.30
#2018-06-19|2646.61
#2018-06-20|2568.70
#2018-06-21|2551.05
#2018-06-22|2590.52
#2018-06-25|2532.98
#2018-06-26|2547.05
#2018-06-27|2498.73
#2018-06-28|2474.28
#2018-06-29|2476.05
#2018-07-02|2483.19
#2018-07-03|2475.56
#2018-07-04| .
#2018-07-05|2480.30
#2018-07-06|2504.95
#2018-07-09|2523.27
#2018-07-10|2525.59
#2018-07-11|2512.44
#2018-07-12|2520.37
#2018-07-13|2533.49
#2018-07-16|2521.48
#2018-07-17|2531.85
#2018-07-18|2529.76
#2018-07-19|2525.71
#2018-07-20|2514.33
#2018-07-23|2521.32
#2018-07-24|2498.08
#2018-07-25|2506.05
#2018-07-26|2496.55
#2018-07-27|2519.30
#2018-07-30|2511.41
#2018-07-31|2507.30
#2018-08-01|2498.53
#2018-08-02|2497.38
#2018-08-03|2510.65
#2018-08-06|2517.51
#2018-08-07|2514.72
#2018-08-08|2536.85
#2018-08-09|2549.37
#2018-08-10|2539.89
#2018-08-13|2535.18
#2018-08-14|2574.29
#2018-08-15|2577.75
#2018-08-16|2596.47
#2018-08-17|2600.98
#2018-08-20|2612.18
#2018-08-21|2611.65
#2018-08-22|2596.46
#2018-08-23|2581.87
#2018-08-24|2592.55
#2018-08-27|2596.98
#2018-08-28|2614.08
#2018-08-29|2632.50
#2018-08-30|2626.13
#2018-08-31|2634.82
#2018-09-03| .
#2018-09-04|2633.05
#2018-09-05|2644.72
#2018-09-06|2657.39
#2018-09-07|2671.93
#2018-09-10|2674.37
#2018-09-11|2655.33
#2018-09-12|2654.08
#2018-09-13|2642.32
#2018-09-14|2628.46
#2018-09-17|2603.31
#2018-09-18|2617.17
#2018-09-19|2629.65
#2018-09-20|2650.96
#2018-09-21|2683.83
#2018-09-24|2660.52
#2018-09-25|2688.35
#2018-09-26|2689.79
#2018-09-27|2695.69
#2018-09-28|2696.25
#2018-10-01|2664.03
#2018-10-02|2641.54
#2018-10-03|2638.17
#2018-10-04|2649.63
#2018-10-05|2654.61
#2018-10-08|2673.97
#2018-10-09|2705.48
#2018-10-10|2654.24
#2018-10-11|2591.85
#2018-10-12|2629.15
#2018-10-15|2630.98
#2018-10-16|2658.62
#2018-10-17|2691.26
#2018-10-18|2675.46
#2018-10-19|2665.92
#2018-10-22|2666.64
#2018-10-23|2723.69
#2018-10-24|2689.56
#2018-10-25|2698.60
#2018-10-26|2671.75
#2018-10-29|2669.17
#2018-10-30|2726.05
#2018-10-31|2732.96
#2018-11-01|2720.87
#2018-11-02|2790.90
#2018-11-05|2815.73
#2018-11-06|2861.35
#2018-11-07|2903.88
#2018-11-08|2923.74
#2018-11-09|2926.53
#2018-11-12|2900.81
#2018-11-13|2887.56
#2018-11-14|2887.00
#2018-11-15|2886.90
#2018-11-16|2916.03
#2018-11-19|2899.72
#2018-11-20|2867.24
#2018-11-21|2863.59
#2018-11-22| .
#2018-11-23|2850.63
#2018-11-26|2863.53
#2018-11-27|2877.99
#2018-11-28|2931.11
#2018-11-29|2937.33
#2018-11-30|2931.57
#2018-12-03|2919.92
#2018-12-04|2887.82
#2018-12-05| .
#2018-12-06|2893.97
#2018-12-07|2846.85
#2018-12-10|2857.51
#2018-12-11|2835.27
#2018-12-12|2848.16
#2018-12-13|2883.94
#2018-12-14|2829.80
#2018-12-17|2780.68
#2018-12-18|2785.48
#2018-12-19|2757.07
#2018-12-20|2675.13
#2018-12-21|2663.96
#2018-12-24|2614.34
#2018-12-25| .
#2018-12-26|2696.48
#2018-12-27|2712.16
#2018-12-28|2718.67
#2018-12-31|2747.20
#2019-01-01| .
#2019-01-02|2738.48
#2019-01-03|2686.73
#2019-01-04|2753.50
#2019-01-07|2787.36
#2019-01-08|2797.31
#2019-01-09|2803.60
#2019-01-10|2821.55
#2019-01-11|2827.18
#2019-01-14|2801.10
#2019-01-15|2814.94
#2019-01-16|2798.85
#2019-01-17|2827.90
#2019-01-18|2854.10
#2019-01-21| .
#2019-01-22|2865.53
#2019-01-23|2891.93
#2019-01-24|2891.22
#2019-01-25|2895.57
#2019-01-28|2890.10
#2019-01-29|2875.43
#2019-01-30|2888.15
#2019-01-31|2871.56
#2019-02-01|2864.36
#2019-02-04|2874.66
#2019-02-05|2900.84
#2019-02-06|2892.95
#2019-02-07|2904.89
#2019-02-08|2900.67
#2019-02-11|2908.31
#2019-02-12|2902.02
#2019-02-13|2913.57
#2019-02-14|2931.65
#2019-02-15|2957.03
#2019-02-18| .
#2019-02-19|2946.99
#2019-02-20|2956.73
#2019-02-21|2969.35
#2019-02-22|2981.29
#2019-02-25|2962.81
#2019-02-26|2965.59
#2019-02-27|2953.78
#2019-02-28|2969.77
#2019-03-01|2985.68
#2019-03-04|2954.40
#2019-03-05|2967.78
#2019-03-06|2963.08
#2019-03-07|2940.77
#2019-03-08|2921.57
#2019-03-11|2939.53
#2019-03-12|2950.83
#2019-03-13|2960.29
#2019-03-14|2975.19
#2019-03-15|2997.99
#2019-03-18|2998.37
#2019-03-19|2997.87
#2019-03-20|3001.55
#2019-03-21|3032.09
#2019-03-22|3028.74
#2019-03-25|3031.35
#2019-03-26|3056.23
#2019-03-27|3062.69
#2019-03-28|3097.01
#2019-03-29|3114.25
#2019-04-01|3098.77
#2019-04-02|3095.26
#2019-04-03|3098.86
#2019-04-04|3106.88
#2019-04-05|3125.85
#2019-04-08|3115.55
#2019-04-09|3106.26
#2019-04-10|3109.92
#2019-04-11|3114.73
#2019-04-12|3148.27
#2019-04-15|3141.03
#2019-04-16|3133.17
#2019-04-17|3123.30
#2019-04-18|3172.18
#2019-04-19| .
#2019-04-22|3154.41
#2019-04-23|3171.67
#2019-04-24|3202.69
#2019-04-25|3207.51
#2019-04-26|3214.78
#2019-04-29|3203.31
#2019-04-30|3216.60
#2019-05-01|3176.33
#2019-05-02|3194.01
#2019-05-03|3226.48
#2019-05-06|3236.52
#2019-05-07|3216.57
#2019-05-08|3221.95
#2019-05-09|3216.95
#2019-05-10|3240.37
#2019-05-13|3194.91
#2019-05-14|3196.20
#2019-05-15|3212.79
#2019-05-16|3228.87
#2019-05-17|3228.15
#2019-05-20|3206.11
#2019-05-21|3229.96
#2019-05-22|3216.00
#2019-05-23|3180.19
#2019-05-24|3163.58
#2019-05-27| .
#2019-05-28|3147.95
#2019-05-29|3131.47
#2019-05-30|3179.03
#2019-05-31|3175.22
#2019-06-03|3183.94
#2019-06-04|3238.86
#2019-06-05|3263.85
#2019-06-06|3305.28
#2019-06-07|3341.51
#2019-06-10|3306.72
#2019-06-11|3322.10
#2019-06-12|3340.81
#2019-06-13|3343.96
#2019-06-14|3362.79
#2019-06-17|3336.47
#2019-06-18|3341.89
#2019-06-19|3358.25
#2019-06-20|3381.87
#2019-06-21|3363.11
#2019-06-24|3356.93
#2019-06-25|3377.97
#2019-06-26|3355.68
#2019-06-27|3377.02
#2019-06-28|3394.76
#2019-07-01|3380.70
#2019-07-02|3411.62
#2019-07-03|3464.94
#2019-07-04| .
#2019-07-05|3458.75
#2019-07-08|3456.02
#2019-07-09|3453.55
#2019-07-10|3470.17
#2019-07-11|3479.04
#2019-07-12|3493.82
#2019-07-15|3505.77
#2019-07-16|3487.69
#2019-07-17|3490.24
#2019-07-18|3525.33
#2019-07-19|3495.29
#2019-07-22|3504.56
#2019-07-23|3491.68
#2019-07-24|3501.90
#2019-07-25|3515.42
#2019-07-26|3615.29
#2019-07-29|3605.42
#2019-07-30|3561.96
#2019-07-31|3521.98
#2019-08-01|3537.18
#2019-08-02|3562.11
#2019-08-05|3489.75
#2019-08-06|3548.09
#2019-08-07|3575.09
#2019-08-08|3615.03
#2019-08-09|3639.35
#2019-08-12|3579.64
#2019-08-13|3618.53
#2019-08-14|3553.77
#2019-08-15|3576.98
#2019-08-16|3599.70
#2019-08-19|3618.96
#2019-08-20|3604.82
#2019-08-21|3629.69
#2019-08-22|3623.71
#2019-08-23|3553.60
#2019-08-26|3603.25
#2019-08-27|3590.66
#2019-08-28|3621.80
#2019-08-29|3655.36
#2019-08-30|3629.18
#2019-09-02| .
#2019-09-03|3614.44
#2019-09-04|3636.43
#2019-09-05|3651.19
#2019-09-06|3654.55
#2019-09-09|3619.28
#2019-09-10|3509.86
#2019-09-11|3524.24
#2019-09-12|3548.91
#2019-09-13|3506.10
#2019-09-16|3480.48
#2019-09-17|3522.20
#2019-09-18|3532.87
#2019-09-19|3531.30
#2019-09-20|3500.57
#2019-09-23|3528.87
#2019-09-24|3508.18
#2019-09-25|3516.06
#2019-09-26|3508.92
#2019-09-27|3495.81
#2019-09-30|3521.85
#2019-10-01|3450.53
#2019-10-02|3396.02
#2019-10-03|3432.71
#2019-10-04|3461.82
#2019-10-07|3457.16
#2019-10-08|3431.41
#2019-10-09|3457.59
#2019-10-10|3457.09
#2019-10-11|3454.48
#2019-10-14|3435.40
#2019-10-15|3425.83
#2019-10-16|3435.10
#2019-10-17|3421.35
#2019-10-18|3439.52
#2019-10-21|3446.51
#2019-10-22|3340.85
#2019-10-23|3318.84
#2019-10-24|3305.89
#2019-10-25|3305.71
#2019-10-28|3283.31
#2019-10-29|3300.26
#2019-10-30|3313.96
#2019-10-31|3309.26
#2019-11-01|3265.33
#2019-11-04|3215.37
#2019-11-05|3236.11
#2019-11-06|3267.95
#2019-11-07|3250.48
#2019-11-08|3250.09
#2019-11-11|3251.29
#2019-11-12|3263.47
#2019-11-13|3282.65
#2019-11-14|3276.52
#2019-11-15|3278.94
#2019-11-18|3285.39
#2019-11-19|3275.76
#2019-11-20|3279.69
#2019-11-21|3245.82
#2019-11-22|3261.92
#2019-11-25|3279.36
#2019-11-26|3313.43
#2019-11-27|3348.59
#2019-11-28|3348.59
#2019-11-29|3339.37
#2019-12-02|3336.23
#2019-12-03|3311.53
#2019-12-04|3322.78
#2019-12-05|3314.56
#2019-12-06|3347.44
#2019-12-09|3340.61
#2019-12-10|3338.04
#2019-12-11|3347.80
#2019-12-12|3376.53
#2019-12-13|3389.62
#2019-12-16|3400.05
#2019-12-17|3385.14
#2019-12-18|3369.90
#2019-12-19|3385.98
#2019-12-20|3393.16
#2019-12-23|3376.16
#2019-12-24|3384.28
#2019-12-25| .
#2019-12-26|3390.66
#2019-12-27|3395.76
#2019-12-30|3379.07
#2019-12-31|3388.52
#2020-01-01| .
#2020-01-02|3441.31
#2020-01-03|3430.66
#2020-01-06|3438.90
#2020-01-07|3435.26
#2020-01-08|3473.53
#2020-01-09|3512.03
#2020-01-10|3497.87
#2020-01-13|3496.08
#2020-01-14|3503.18
#2020-01-15|3531.10
#2020-01-16|3559.84
#2020-01-17|3590.60
#2020-01-20| .
#2020-01-21|3560.74
#2020-01-22|3573.08
#2020-01-23|3596.69
#2020-01-24|3554.23
#2020-01-27|3492.15
#2020-01-28|3514.54
#2020-01-29|3532.44
#2020-01-30|3527.46
#2020-01-31|3487.04
#2020-02-03|3503.95
#2020-02-04|3535.84
#2020-02-05|3528.23
#2020-02-06|3495.95
#2020-02-07|3480.39
#2020-02-10|3513.27
#2020-02-11|3540.94
#2020-02-12|3577.13
#2020-02-13|3595.46
#2020-02-14|3591.92
#2020-02-17| .
#2020-02-18|3585.76
#2020-02-19|3601.72
#2020-02-20|3603.83
#2020-02-21|3594.38
#2020-02-24|3512.35
#2020-02-25|3444.53
#2020-02-26|3391.32
#2020-02-27|3237.88
#2020-02-28|3182.08
#2020-03-02|3298.88
#2020-03-03|3218.23
#2020-03-04|3304.82
#2020-03-05|3155.05
#2020-03-06|3138.16
#2020-03-09|2944.17
#2020-03-10|3110.44
#2020-03-11|2882.31
#2020-03-12|2624.66
#2020-03-13|2788.19
#2020-03-16|2362.98
#2020-03-17|2326.62
#2020-03-18|2157.36
#2020-03-19|2359.27
#2020-03-20|2302.18
#2020-03-23|2222.12
#2020-03-24|2597.55
#2020-03-25|2623.73
#2020-03-26|2722.03
#2020-03-27|2613.91
#2020-03-30|2673.65
#2020-03-31|2620.30
#2020-04-01|2500.98
#2020-04-02|2540.85
#2020-04-03|2494.29
#2020-04-06|2740.68
#2020-04-07|2759.90
#2020-04-08|2848.65
#2020-04-09|2953.42
#2020-04-10|2953.42
#2020-04-13|2880.04
#2020-04-14|2950.99
#2020-04-15|2872.66
#2020-04-16|2911.86
#2020-04-17|3038.27
#2020-04-20|2970.21
#2020-04-21|2901.73
#2020-04-22|3082.08
#2020-04-23|3009.11
#2020-04-24|3040.20
#2020-04-27|3096.95
#2020-04-28|3115.58
#2020-04-29|3134.13
#2020-04-30|3110.36
#2020-05-01|3018.86
#2020-05-04|2990.24
#2020-05-05|2977.35
#2020-05-06|2962.06
#2020-05-07|3046.76
#2020-05-08|3101.07
#2020-05-11|3074.10
#2020-05-12|3002.82
#2020-05-13|2938.55
#2020-05-14|2981.40
#2020-05-15|2994.05
#2020-05-18|3082.85
#2020-05-19|3079.46
#2020-05-20|3151.63
#2020-05-21|3160.42
#2020-05-22|3152.21
#2020-05-25|3152.21
#2020-05-26|3157.54
#2020-05-27|3207.25
#2020-05-28|3202.25
#2020-05-29|3184.95
#2020-06-01|3215.26
#2020-06-02|3219.51
#2020-06-03|3307.98
#2020-06-04|3301.83
#2020-06-05|3383.84
#2020-06-08|3443.41
#2020-06-09|3390.40
#2020-06-10|3303.41
#2020-06-11|3123.21
#2020-06-12|3189.76
#2020-06-15|3212.14
#2020-06-16|3232.23
#2020-06-17|3217.97
#2020-06-18|3198.13
#2020-06-19|3148.47
#2020-06-22|3170.18
#2020-06-23|3168.69
#2020-06-24|3111.37
#2020-06-25|3104.59
#2020-06-26|3036.17
#2020-06-29|3106.16
#2020-06-30|3122.15
#2020-07-01|3134.44
#2020-07-02|3113.88
#2020-07-03| .
#2020-07-06|3200.57
#2020-07-07|3143.83
#2020-07-08|3148.51
#2020-07-09|3121.97
#2020-07-10|3145.80
#2020-07-13|3117.13
#2020-07-14|3167.27
#2020-07-15|3250.49
#2020-07-16|3217.56
#2020-07-17|3219.26
#2020-07-20|3230.65
#2020-07-21|3249.56
#2020-07-22|3329.49
#2020-07-23|3279.26
#2020-07-24|3302.94
#2020-07-27|3329.07
#2020-07-28|3259.15
#2020-07-29|3325.71
#2020-07-30|3298.11
#2020-07-31|3281.08
#2020-08-03|3265.69
#2020-08-04|3316.69
#2020-08-05|3318.59
#2020-08-06|3358.81
#2020-08-07|3375.34
#2020-08-10|3389.28
#2020-08-11|3419.02
#2020-08-12|3438.92
#2020-08-13|3452.36
#2020-08-14|3446.01
#2020-08-17|3473.03
#2020-08-18|3493.11
#2020-08-19|3460.80
#2020-08-20|3474.10
#2020-08-21|3495.63
#2020-08-24|3524.37
#2020-08-25|3579.54
#2020-08-26|3579.63
#2020-08-27|3592.60
#2020-08-28|3661.54
#2020-08-31|3635.68
#2020-09-01|3672.18
#2020-09-02|3735.46
#2020-09-03|3671.83
#2020-09-04|3638.43
#2020-09-07| .
#2020-09-08|3626.10
#2020-09-09|3658.49
#2020-09-10|3654.22
#2020-09-11|3653.46
#2020-09-14|3694.69
#2020-09-15|3725.13
#2020-09-16|3743.29
#2020-09-17|3690.54
#2020-09-18|3641.05
#2020-09-21|3587.27
#2020-09-22|3610.87
#2020-09-23|3584.16
#2020-09-24|3599.99
#2020-09-25|3636.46
#2020-09-28|3691.57
#2020-09-29|3656.43
#2020-09-30|3672.01
#2020-10-01|3695.25
#2020-10-02|3734.81
#2020-10-05|3773.59
#2020-10-06|3730.39
#2020-10-07|3781.39
#2020-10-08|3792.02
#2020-10-09|3790.62
#2020-10-12|3805.88
#2020-10-13|3820.98
#2020-10-14|3814.32
#2020-10-15|3843.59
#2020-10-16|3828.45
#2020-10-19|3783.26
#2020-10-20|3811.24
#2020-10-21|3818.81
#2020-10-22|3836.00
#2020-10-23|3859.93
#2020-10-26|3799.09
#2020-10-27|3790.55
#2020-10-28|3651.93
#2020-10-29|3672.07
#2020-10-30|3618.44
#2020-11-02|3610.17
#2020-11-03|3686.64
#2020-11-04|3719.07
#2020-11-05|3766.62
#2020-11-06|3772.26
#2020-11-09|3842.16
#2020-11-10|3810.48
#2020-11-11|3860.25
#2020-11-12|3783.88
#2020-11-13|3818.33
#2020-11-16|3886.88
#2020-11-17|3887.80
#2020-11-18|3879.93
#2020-11-19|3887.42
#2020-11-20|3864.41
#2020-11-23|3885.49
#2020-11-24|3935.68
#2020-11-25|3926.00
#2020-11-26|3926.00
#2020-11-27|3932.80
#2020-11-30|3913.84
#2020-12-01|3932.10
#2020-12-02|3882.30
#2020-12-03|3909.87
#2020-12-04|3945.38
#2020-12-07|3913.63
#2020-12-08|3908.80
#2020-12-09|3903.98
#2020-12-10|3959.26
#2020-12-11|3917.43
#2020-12-14|3951.93
#2020-12-15|4005.90
#2020-12-16|4001.49
#2020-12-17|4025.16
#2020-12-18|4032.23
#2020-12-21|3998.97
#2020-12-22|3998.48
#2020-12-23|3990.64
#2020-12-24|3984.72
#2020-12-25|3984.72
#2020-12-28|4033.62
#2020-12-29|4027.60
#2020-12-30|4014.45
#2020-12-31|4052.19
#2021-01-01|4052.19
#2021-01-04|3935.35
#2021-01-05|3969.30
#2021-01-06|3988.67
#2021-01-07|3995.88
#2021-01-08|4069.57
#2021-01-11|4045.88
#2021-01-12|4015.28
#2021-01-13|4009.85
#2021-01-14|3979.02
#2021-01-15|3989.35
#2021-01-18|3989.35
#2021-01-19|4000.30
#2021-01-20|4088.40
#2021-01-21|4077.18
#2021-01-22|4061.41
#2021-01-25|4047.64
#2021-01-26|4076.08
#2021-01-27|3909.59
#2021-01-28|3924.87
#2021-01-29|3902.91
#2021-02-01|3943.45
#2021-02-02|4010.95
#2021-02-03|3994.11
#2021-02-04|4046.91
#2021-02-05|4113.38
#2021-02-08|4098.75
#2021-02-09|4146.18
#2021-02-10|4136.17
#2021-02-11|4137.20
#2021-02-12|4121.71
#2021-02-15|4121.71
#2021-02-16|4122.43
#2021-02-17|4074.21
#2021-02-18|4104.95
#2021-02-19|4077.72
#2021-02-22|4048.94
#2021-02-23|4027.70
#2021-02-24|4105.44
#2021-02-25|4038.57
#2021-02-26|4072.33
#2021-03-01|4101.53
#2021-03-02|4104.37
#2021-03-03|4045.68
#2021-03-04|3997.26
#2021-03-05|4028.88
#2021-03-08|4052.69
#2021-03-09|4081.95
#2021-03-10|4145.26
#2021-03-11|4142.36
#2021-03-12|4166.65
#2021-03-15|4263.83
#2021-03-16|4272.64
#2021-03-17|4302.94
#2021-03-18|4231.21
#2021-03-19|4212.56
#2021-03-22|4245.08
#2021-03-23|4212.10
#2021-03-24|4174.16
#2021-03-25|4236.14
#2021-03-26|4290.36
#2021-03-29|4275.23
#2021-03-30|4274.05
#2021-03-31|4250.66
#2021-04-01|4277.85
#2021-04-02|4277.85
#2021-04-05|4326.01
#2021-04-06|4399.03
#2021-04-07|4413.91
#2021-04-08|4402.53
#2021-04-09|4415.76
#2021-04-12|4425.15
#2021-04-13|4445.16
#2021-04-14|4435.07
#2021-04-15|4464.49
#2021-04-16|4502.95
#2021-04-19|4488.40
#2021-04-20|4465.73
#2021-04-21|4462.72
#2021-04-22|4460.38
#2021-04-23|4486.31
#2021-04-26|4443.58
#2021-04-27|4470.66
#2021-04-28|4420.06
#2021-04-29|4489.04
#2021-04-30|4497.57
#2021-05-03|4505.46
#2021-05-04|4464.24
#2021-05-05|4453.85
#2021-05-06|4461.21
#2021-05-07|4459.34
#2021-05-10|4456.02
#2021-05-11|4406.81
#2021-05-12|4280.48
#2021-05-13|4306.73
#2021-05-14|4363.06
#2021-05-17|4352.67
#2021-05-18|4353.15
#2021-05-19|4315.16
#2021-05-20|4361.31
#2021-05-21|4342.68
#2021-05-24|4374.88
#2021-05-25|4373.22
#2021-05-26|4386.75
#2021-05-27|4419.73
#2021-05-28|4427.61
#2021-05-31|4427.61
#2021-06-01|4399.82
#2021-06-02|4396.98
#2021-06-03|4346.50
#2021-06-04|4364.63
#2021-06-07|4356.52
#2021-06-08|4405.74
#2021-06-09|4374.90
#2021-06-10|4406.09
#2021-06-11|4441.33
#2021-06-14|4436.69
#2021-06-15|4413.71
#2021-06-16|4405.09
#2021-06-17|4381.86
#2021-06-18|4316.77
#2021-06-21|4380.39
#2021-06-22|4411.58
#2021-06-23|4404.72
#2021-06-24|4435.96
#2021-06-25|4450.94
#2021-06-28|4420.04
#2021-06-29|4419.59
#2021-06-30|4430.78
#2021-07-01|4459.37
#2021-07-02|4497.55
#2021-07-05|4497.55
#2021-07-06|4496.94
#2021-07-07|4529.22
#2021-07-08|4488.11
#2021-07-09|4551.69
#2021-07-12|4572.09
#2021-07-13|4579.06
#2021-07-14|4585.30
#2021-07-15|4552.36
#2021-07-16|4517.03
#2021-07-19|4405.74
#2021-07-20|4502.12
#2021-07-21|4594.51
#2021-07-22|4696.73
#2021-07-23|4777.96
#2021-07-26|4797.54
#2021-07-27|4830.45
#2021-07-28|4724.92
#2021-07-29|4774.20
#2021-07-30|4744.44
#2021-08-02|4718.32
#2021-08-03|4683.35
#2021-08-04|4658.77
#2021-08-05|4683.45
#2021-08-06|4679.98
#2021-08-09|4633.57
#2021-08-10|4606.31
#2021-08-11|4633.22
#2021-08-12|4639.15
#2021-08-13|4673.01
#2021-08-16|4689.03
#2021-08-17|4665.19
#2021-08-18|4631.12
#2021-08-19|4603.28
#2021-08-20|4625.69
#2021-08-23|4654.93
#2021-08-24|4651.13
#2021-08-25|4674.76
#2021-08-26|4631.32
#2021-08-27|4665.92
#2021-08-30|4650.31
#2021-08-31|4689.58
#2021-09-01|4698.42
#2021-09-02|4708.51
#2021-09-03|4691.78
#2021-09-06|4691.78
#2021-09-07|4643.31
#2021-09-08|4691.98
#2021-09-09|4698.05
#2021-09-10|4702.20
#2021-09-13|4708.33
#2021-09-14|4691.66
#2021-09-15|4647.43
#2021-09-16|4681.86
#2021-09-17|4652.18
#2021-09-20|4592.64
#2021-09-21|4601.10
#2021-09-22|4652.98
#2021-09-23|4698.60
#2021-09-24|4713.09
#2021-09-27|4713.04
#2021-09-28|4618.73
#2021-09-29|4625.04
#2021-09-30|4558.95
#2021-10-01|4633.69
#2021-10-04|4602.72
#2021-10-05|4619.28
#2021-10-06|4645.21
#2021-10-07|4667.79
#2021-10-08|4631.55
#2021-10-11|4604.91
#2021-10-12|4596.98
#2021-10-13|4577.36
#2021-10-14|4623.06
#2021-10-15|4583.08
#2021-10-18|4617.27
#2021-10-19|4616.17
#2021-10-20|4580.56
#2021-10-21|4615.10
#2021-10-22|4581.01
#2021-10-25|4567.81
#2021-10-26|4556.07
#2021-10-27|4587.99
#2021-10-28|4610.92
#2021-10-29|4530.39
#2021-11-01|4635.83
#2021-11-02|4621.22
#2021-11-03|4641.56
#2021-11-04|4690.37
#2021-11-05|4776.12
#2021-11-08|4735.94
#2021-11-09|4728.41
#2021-11-10|4711.74
#2021-11-11|4668.08
#2021-11-12|4688.16
#2021-11-15|4701.31
#2021-11-16|4700.05
#2021-11-17|4704.38
#2021-11-18|4701.16
#2021-11-19|4652.58
#2021-11-22|4661.55
#2021-11-23|4695.39
#2021-11-24|4712.70
#2021-11-25|4712.70
#2021-11-26|4587.99
#2021-11-29|4584.25
#2021-11-30|4506.28
#2021-12-01|4466.18
#2021-12-02|4570.37
#2021-12-03|4556.94
#2021-12-06|4668.67
#2021-12-07|4772.85
#2021-12-08|4791.30
#2021-12-09|4790.16
#2021-12-10|4828.29
#2021-12-13|4776.81
#2021-12-14|4755.51
#2021-12-15|4778.21
#2021-12-16|4759.25
#2021-12-17|4669.90
#2021-12-20|4658.14
#2021-12-21|4739.75
#2021-12-22|4775.08
#2021-12-23|4806.46
#2021-12-24|4806.46
#2021-12-27|4862.36
#2021-12-28|4870.40
#2021-12-29|4887.62
#2021-12-30|4875.51
#2021-12-31|4891.95
#2022-01-03|4870.88
#2022-01-04|4831.12
#2022-01-05|4747.61
#2022-01-06|4783.81
#2022-01-07|4702.49
#2022-01-10|4644.42
#2022-01-11|4601.38
#2022-01-12|4570.14
#2022-01-13|4544.99
#2022-01-14|4475.45
#2022-01-17|4475.45
#2022-01-18|4411.07
#2022-01-19|4381.92
#2022-01-20|4322.60
#2022-01-21|4317.90
#2022-01-24|4367.76
#2022-01-25|4305.45
#2022-01-26|4264.18
#2022-01-27|4242.16
#2022-01-28|4358.16
#2022-01-31|4436.66
#2022-02-01|4448.73
#2022-02-02|4455.61
#2022-02-03|4405.77
#2022-02-04|4401.91
#2022-02-07|4399.07
#2022-02-08|4411.02
#2022-02-09|4495.33
#2022-02-10|4432.96
#2022-02-11|4384.91
#2022-02-14|4370.59
#2022-02-15|4402.56
#2022-02-16|4414.33
#2022-02-17|4338.90
#2022-02-18|4355.13
#2022-02-21|4355.13
#2022-02-22|4338.18
#2022-02-23|4221.89
#2022-02-24|4245.46
#2022-02-25|4322.56
#2022-02-28|4292.53
#2022-03-01|4202.77
#2022-03-02|4252.20
#2022-03-03|4163.64
#2022-03-04|4125.62
#2022-03-07|3874.80
#2022-03-08|3870.69
#2022-03-09|3963.14
#2022-03-10|3966.06
#2022-03-11|3946.97
#2022-03-14|3886.43
#2022-03-15|3992.52
#2022-03-16|4138.81
#2022-03-17|4139.55
#2022-03-18|4195.23
#2022-03-21|4099.99
#2022-03-22|4140.58
#2022-03-23|4086.39
#2022-03-24|4152.06
#2022-03-25|4152.65
#2022-03-28|4186.25
#2022-03-29|4291.84
#2022-03-30|4277.65
#2022-03-31|4258.21
#2022-04-01|4271.39
#2022-04-04|4223.33
#2022-04-05|4173.65
#2022-04-06|4162.58
#2022-04-07|4179.27
#2022-04-08|4131.95
#2022-04-11|4101.97
#2022-04-12|4097.77
#2022-04-13|4159.79
#2022-04-14|4137.84
#2022-04-15|4137.84
#2022-04-18|4139.42
#2022-04-19|4222.65
#2022-04-20|4215.84
#2022-04-21|4169.18
#2022-04-22|4087.43
#2022-04-25|4128.63
#2022-04-26|4009.98
#2022-04-27|3995.74
#2022-04-28|4084.76
#2022-04-29|3988.47
#2022-05-02|3989.28
#2022-05-03|3957.07
#2022-05-04|4113.84
#2022-05-05|3978.18
#2022-05-06|3980.10
#2022-05-09|3855.59
#2022-05-10|3845.49
#2022-05-11|3768.66
#2022-05-12|3779.27
#2022-05-13|3883.63
#2022-05-16|3821.10
#2022-05-17|3835.72
#2022-05-18|3673.33
#2022-05-19|3671.94
#2022-05-20|3731.20
#2022-05-23|3767.42
#2022-05-24|3788.68
#2022-05-25|3819.99
#2022-05-26|3913.93
#2022-05-27|4000.50
#2022-05-30|4000.50
#2022-05-31|4021.87
#2022-06-01|3956.36
#2022-06-02|4024.31
#2022-06-03|3995.51
#2022-06-06|3999.79
#2022-06-07|4020.14
#2022-06-08|3978.36
#2022-06-09|3943.31
#2022-06-10|3832.04
#2022-06-13|3748.71
#2022-06-14|3734.05
#2022-06-15|3789.92
#2022-06-16|3678.52
#2022-06-17|3702.14
#2022-06-20|3702.14
#2022-06-21|3761.68
#2022-06-22|3791.91
#2022-06-23|3839.15
#2022-06-24|3937.64
#2022-06-27|3930.66
#2022-06-28|3849.08
#2022-06-29|3884.12
#2022-06-30|3876.16
#2022-07-01|3975.79
#2022-07-04|3975.79
#2022-07-05|3999.91
#2022-07-06|3973.29
#2022-07-07|4003.88
#2022-07-08|3998.35
#2022-07-11|3962.01
#2022-07-12|3937.58
#2022-07-13|3961.42
#2022-07-14|3960.25
#2022-07-15|4019.62
#2022-07-18|4009.90
#2022-07-19|4093.11
#2022-07-20|4107.21
#2022-07-21|4094.14
#2022-07-22|4086.59
#2022-07-25|4014.77
#2022-07-26|4037.96
#2022-07-27|4156.47
#2022-07-28|4244.35
#2022-07-29|4253.85
#2022-08-01|4258.81
#2022-08-02|4222.14
#2022-08-03|4291.86
#2022-08-04|4270.97
#2022-08-05|4242.46
#2022-08-08|4241.36
#2022-08-09|4251.39
#2022-08-10|4311.47
#2022-08-11|4299.86
#2022-08-12|4355.88
#2022-08-15|4397.53
#2022-08-16|4419.00
#2022-08-17|4401.13
#2022-08-18|4402.43
#2022-08-19|4352.13
#2022-08-22|4272.95
#2022-08-23|4248.64
#2022-08-24|4278.78
#2022-08-25|4328.55
#2022-08-26|4199.80
#2022-08-29|4189.52
#2022-08-30|4147.88
#2022-08-31|4146.56
#2022-09-01|4207.77
#2022-09-02|4157.98
#2022-09-05|4157.98
#2022-09-06|4173.04
#2022-09-07|4285.84
#2022-09-08|4328.43
#2022-09-09|4329.18
#2022-09-12|4355.23
#2022-09-13|4249.88
#2022-09-14|4326.46
#2022-09-15|4305.19
#2022-09-16|4295.93
#2022-09-19|4325.38
#2022-09-20|4289.63
#2022-09-21|4209.84
#2022-09-22|4094.07
#2022-09-23|4056.10
#2022-09-26|4030.54
#2022-09-27|3971.41
#2022-09-28|4030.59
#2022-09-29|3986.29
#2022-09-30|3910.81
#2022-10-03|3972.71
#2022-10-04|4071.99
#2022-10-05|4098.58
#2022-10-06|4037.91
#2022-10-07|3974.10
#2022-10-10|3982.13
#2022-10-11|3984.98
#2022-10-12|4009.05
#2022-10-13|4149.57
#2022-10-14|4049.73
#2022-10-17|4135.09
#2022-10-18|4172.74
#2022-10-19|4155.12
#2022-10-20|4132.56
#2022-10-21|4206.96
#2022-10-24|4150.01
#2022-10-25|4198.75
#2022-10-26|4194.56
#2022-10-27|4264.46
#2022-10-28|4388.03
#2022-10-31|4365.84
#2022-11-01|4364.03
#2022-11-02|4284.48
#2022-11-03|4309.32
#2022-11-04|4418.87
#2022-11-07|4410.47
#2022-11-08|4450.09
#2022-11-09|4426.32
#2022-11-10|4533.00
#2022-11-11|4517.66
#2022-11-14|4523.95
#2022-11-15|4504.73
#2022-11-16|4531.82
#2022-11-17|4522.62
#2022-11-18|4543.59
#2022-11-21|4552.18
#2022-11-22|4561.79
#2022-11-23|4576.92
#2022-11-24|4576.92
#2022-11-25|4595.32
#2022-11-28|4563.88
#2022-11-29|4555.35
#2022-11-30|4657.94
#2022-12-01|4674.38
#2022-12-02|4682.78
#2022-12-05|4635.16
#2022-12-06|4591.19
#2022-12-07|4569.22
#2022-12-08|4634.54
#2022-12-09|4587.73
#2022-12-12|4654.51
#2022-12-13|4627.65
#2022-12-14|4635.72
#2022-12-15|4561.89
#2022-12-16|4489.23
#2022-12-19|4454.65
#2022-12-20|4467.37
#2022-12-21|4482.56
#2022-12-22|4445.51
#2022-12-23|4469.31
#2022-12-26|4469.31
#2022-12-27|4467.79
#2022-12-28|4433.59
#2022-12-29|4469.35
#2022-12-30|4427.85
#2023-01-02|4427.85
#2023-01-03|4443.70
#2023-01-04|4507.47
#2023-01-05|4482.93
#2023-01-06|4592.29
#2023-01-09|4570.08
#2023-01-10|4612.23
#2023-01-11|4630.09
#2023-01-12|4612.95
#2023-01-13|4657.26
#2023-01-16|4657.26
#2023-01-17|4699.18
#2023-01-18|4597.19
#2023-01-19|4554.89
#2023-01-20|4625.44
#2023-01-23|4660.89
#2023-01-24|4660.33
#2023-01-25|4691.56
#2023-01-26|4740.98
#2023-01-27|4728.68
#2023-01-30|4705.57
#2023-01-31|4712.71
#2023-02-01|4716.40
#2023-02-02|4702.40
#2023-02-03|4646.38
#2023-02-06|4688.58
#2023-02-07|4711.38
#2023-02-08|4643.76
#2023-02-09|4611.71
#2023-02-10|4626.90
#2023-02-13|4692.14
#2023-02-14|4692.60
#2023-02-15|4719.84
#2023-02-16|4687.16
#2023-02-17|4710.27
#2023-02-20|4710.27
#2023-02-21|4649.17
#2023-02-22|4651.59
#2023-02-23|4591.95
#2023-02-24|4517.88
#2023-02-27|4532.06
#2023-02-28|4528.62
#2023-03-01|4515.03
#2023-03-02|4587.91
#2023-03-03|4622.90
#2023-03-06|4643.86
#2023-03-07|4583.95
#2023-03-08|4566.10
#2023-03-09|4500.50
#2023-03-10|4474.78
#2023-03-13|4482.79
#2023-03-14|4528.41
#2023-03-15|4534.91
#2023-03-16|4600.29
#2023-03-17|4539.72
#2023-03-20|4593.37
#2023-03-21|4606.93
#2023-03-22|4561.61
#2023-03-23|4567.54
#2023-03-24|4576.91
#2023-03-27|4611.41
#2023-03-28|4633.17
#2023-03-29|4670.93
#2023-03-30|4689.57
#2023-03-31|4760.36
#2023-04-03|4793.94
#2023-04-04|4775.44
#2023-04-05|4773.21
#2023-04-06|4774.86
#2023-04-07|4774.86
#2023-04-10|4786.57
#2023-04-11|4820.27
#2023-04-12|4807.80
#2023-04-13|4870.80
#2023-04-14|4879.42
#2023-04-17|4905.99
#2023-04-18|4914.58
#2023-04-19|4912.23
#2023-04-20|4906.14
#2023-04-21|4937.99
#2023-04-24|4954.99
#2023-04-25|4926.03
#2023-04-26|5002.19
#2023-04-27|5067.51
#2023-04-28|5109.80
#2023-05-01|5122.33
#2023-05-02|5128.78
#2023-05-03|4976.46
#2023-05-04|4975.19
#2023-05-05|5020.57
#2023-05-08|5011.23
#2023-05-09|5011.75
#2023-05-10|5018.57
#2023-05-11|4991.07
#2023-05-12|5009.81
#2023-05-15|5023.11
#2023-05-16|4993.60
#2023-05-17|5009.92
#2023-05-18|5055.12
#2023-05-19|5045.63
#2023-05-22|4952.85
#2023-05-23|4869.78
#2023-05-24|4861.34
#2023-05-25|4839.90
#2023-05-26|4846.44
#2023-05-29|4846.44
#2023-05-30|4815.39
#2023-05-31|4815.39
#2023-06-01|4854.73
#2023-06-02|4914.43
#2023-06-05|4904.67
#2023-06-06|4852.05
#2023-06-07|4823.15
#2023-06-08|4865.93
#2023-06-09|4854.98
#2023-06-12|4893.52
#2023-06-13|4911.32
#2023-06-14|4928.71
#2023-06-15|4978.13
#2023-06-16|4983.88
#2023-06-19|4983.88
#2023-06-20|4967.11
#2023-06-21|4995.70
#2023-06-22|4958.68
#2023-06-23|4892.39
#2023-06-26|4881.99
#2023-06-27|4927.09
#2023-06-28|4943.54
#2023-06-29|4982.77
#2023-06-30|5033.19
#2023-07-03|5001.53
#2023-07-04|5001.53
#2023-07-05|4992.67
#2023-07-06|4933.31
#2023-07-07|4913.49
#2023-07-10|4986.63
#2023-07-11|4990.22
#2023-07-12|5035.12
#2023-07-13|5032.76
#2023-07-14|5026.21
#2023-07-17|5040.94
#2023-07-18|5038.65
#2023-07-19|5059.21
#2023-07-20|5055.67
#2023-07-21|5068.49
#2023-07-24|5059.71
#2023-07-25|5038.08
#2023-07-26|5025.55
#2023-07-27|4978.07
#2023-07-28|4975.46
#2023-07-31|4992.76
#2023-08-01|4961.92
#2023-08-02|4944.18
#2023-08-03|4950.03
#2023-08-04|4886.42
#2023-08-07|4938.13
#2023-08-08|4903.23
#2023-08-09|4877.25
#2023-08-10|4892.67
#2023-08-11|4886.99
#2023-08-14|4890.12
#2023-08-15|4864.20
#2023-08-16|4824.81
#2023-08-17|4748.73
#2023-08-18|4755.29
#2023-08-21|4731.43
#2023-08-22|4737.21
#2023-08-23|4747.65
#2023-08-24|4735.99
#2023-08-25|4760.40
#2023-08-28|4779.59
#2023-08-29|4806.17
#2023-08-30|4830.46
#2023-08-31|4780.69
#2023-09-01|4793.18
#2023-09-04|4793.18
#2023-09-05|4751.28
#2023-09-06|4704.01
#2023-09-07|4723.37
#2023-09-08|4719.71
#2023-09-11|4729.85
#2023-09-12|4743.91
#2023-09-13|4760.84
#2023-09-14|4804.18
#2023-09-15|4718.52
#2023-09-18|4724.59
#2023-09-19|4702.61
#2023-09-20|4694.77
#2023-09-21|4588.67
#2023-09-22|4600.77
#2023-09-25|4564.92
#2023-09-26|4530.79
#2023-09-27|4473.93
#2023-09-28|4510.17
#2023-09-29|4495.30
#2023-10-02|4459.17
#2023-10-03|4382.42
#2023-10-04|4430.03
#2023-10-05|4409.83
#2023-10-06|4353.22
#2023-10-09|4368.82
#2023-10-10|4401.84
#2023-10-11|4371.02
#2023-10-12|4298.80
#2023-10-13|4312.82
#2023-10-16|4380.61
#2023-10-17|4413.60
#2023-10-18|4446.19
#2023-10-19|4471.15
#2023-10-20|4456.88
#2023-10-23|4425.92
#2023-10-24|4468.05
#2023-10-25|4457.72
#2023-10-26|4407.58
#2023-10-27|4425.59
#2023-10-30|4480.59
#2023-10-31|4502.96
#2023-11-01|4511.44
#2023-11-02|4676.62
#2023-11-03|4741.64
#2023-11-06|4768.57
#2023-11-07|4757.96
#2023-11-08|4757.38
#2023-11-09|4729.66
#2023-11-10|4780.16
#2023-11-13|4790.77
#2023-11-14|4857.92
#2023-11-15|4858.20
#2023-11-16|4917.04
#2023-11-17|4894.87
#2023-11-20|4908.88
#2023-11-21|4914.19
#2023-11-22|4937.48
#2023-11-23|4937.48
#2023-11-24|4934.71
#2023-11-27|4926.97
#2023-11-28|4906.24
#2023-11-29|4873.55
#2023-11-30|4891.00
#2023-12-01|4951.81
#2023-12-04|4930.28
#2023-12-05|4897.11
#2023-12-06|4921.01
#2023-12-07|4919.16
#2023-12-08|4911.19
#2023-12-11|4984.16
#2023-12-12|5015.32
#2023-12-13|5076.02
#2023-12-14|5019.73
#2023-12-15|4971.54
#2023-12-18|5012.35
#2023-12-19|5043.65
#2023-12-20|4978.46
#2023-12-21|5015.07
#2023-12-22|5019.78
#2023-12-25|5019.78
#2023-12-26|5047.41
#2023-12-27|5056.91
#2023-12-28|5061.18
#2023-12-29|5066.12
#2024-01-01|5066.12
#2024-01-02|5017.39
#2024-01-03|4969.70
#2024-01-04|4952.45
#2024-01-05|4925.05
#2024-01-08|4979.30
#2024-01-09|4955.59
#2024-01-10|4992.57
#2024-01-11|4988.25
#2024-01-12|4963.49
#2024-01-15|4963.49
#2024-01-16|4967.78
#2024-01-17|4961.68
#2024-01-18|5018.14
#2024-01-19|5078.80
#2024-01-22|5059.21
#2024-01-23|5059.72
#2024-01-24|5057.22
#2024-01-25|5037.83
#2024-01-26|5001.24
#2024-01-29|5057.88
#2024-01-30|5082.00
#2024-01-31|5041.57
#2024-02-01|5117.85
#2024-02-02|5107.32
#2024-02-05|4997.03
#2024-02-06|5035.35
#2024-02-07|5105.83
#2024-02-08|5164.24
#2024-02-09|5159.30
#2024-02-12|5135.53
#2024-02-13|5081.27
#2024-02-14|5107.88
#2024-02-15|5143.73
#2024-02-16|5144.33
#2024-02-19|5144.33
#2024-02-20|5145.81
#2024-02-21|5164.42
#2024-02-22|5225.29
#2024-02-23|5254.47
#2024-02-26|5248.21
#2024-02-27|5212.99
#2024-02-28|5222.95
#2024-02-29|5240.19
#2024-03-01|5213.72
#2024-03-04|5224.17
#2024-03-05|5219.62
#2024-03-06|5230.29
#2024-03-07|5212.00
#2024-03-08|5214.01
#2024-03-11|5229.26
#2024-03-12|5261.72
#2024-03-13|5165.33
#2024-03-14|5150.93
#2024-03-15|5112.97
#2024-03-18|5120.13
#2024-03-19|5176.01
#2024-03-20|5236.91
#2024-03-21|5208.83
#2024-03-22|5183.82
#2024-03-25|5152.00
#2024-03-26|5176.01
#2024-03-27|5228.79
#2024-03-28|5228.95
#2024-03-29|5228.95
#2024-04-01|5213.75
#2024-04-02|5161.41
#2024-04-03|5138.33
#2024-04-04|5037.05
#2024-04-05|5020.72
#2024-04-08|5046.41
#2024-04-09|5053.29
#2024-04-10|5048.31
#2024-04-11|5056.16
#2024-04-12|5011.33
#2024-04-15|4993.45
#2024-04-16|4997.05
#2024-04-17|5017.33
#2024-04-18|5037.23
#2024-04-19|5038.38
#2024-04-22|5083.96
#2024-04-23|5117.40
#2024-04-24|5134.24
#2024-04-25|5170.70
#2024-04-26|5189.88
#2024-04-29|5215.38
#2024-04-30|5191.21
#2024-05-01|4996.74
#2024-05-02|4992.23
#2024-05-03|4963.11
#2024-05-06|4977.84
#2024-05-07|4949.39
#2024-05-08|4971.32
#2024-05-09|5012.21
#2024-05-10|5084.24
#2024-05-13|5033.80
#2024-05-14|5028.87
#2024-05-15|5059.66
#2024-05-16|5057.68
#2024-05-17|5092.14
#2024-05-20|5038.72
#2024-05-21|5013.18
#2024-05-22|5036.45
#2024-05-23|4928.17
#2024-05-24|4952.19
#2024-05-27|4952.19
#2024-05-28|4902.42
#2024-05-29|4835.16
#2024-05-30|4896.79
#2024-05-31|4980.82
#2024-06-03|5010.21
#2024-06-04|5043.79
#2024-06-05|5036.87
#2024-06-06|5052.26
#2024-06-07|4994.60
#2024-06-10|4973.52
#2024-06-11|4954.76
#2024-06-12|4976.77
#2024-06-13|5003.90
#2024-06-14|4979.04
#2024-06-17|5048.04
#2024-06-18|5027.04
#2024-06-19|5027.04
#2024-06-20|4973.59
#2024-06-21|5017.33
#2024-06-24|5020.68
#2024-06-25|5014.38
#2024-06-26|5013.77
#2024-06-27|4974.96
#2024-06-28|4934.72
#2024-07-01|4860.43
#2024-07-02|4823.20
#2024-07-03|4833.13
#2024-07-04|4833.13
#2024-07-05|4852.63
#2024-07-08|4763.31
#2024-07-09|4664.97
#2024-07-10|4702.26
#2024-07-11|4744.38
#2024-07-12|4772.50
#2024-07-15|4711.74
#2024-07-16|4823.15
#2024-07-17|4794.66
#2024-07-18|4711.25
#2024-07-19|4754.49
#2024-07-22|4753.34
#2024-07-23|4690.91
#2024-07-24|4631.98
#2024-07-25|4595.04
#2024-07-26|4602.89
#2024-07-29|4725.49
#2024-07-30|4808.03
#2024-07-31|4848.99
#2024-08-01|4829.07
#2024-08-02|4866.66
#2024-08-05|4753.75
#2024-08-06|4836.07
#2024-08-07|4815.94
#2024-08-08|4858.87
#2024-08-09|4852.42
#2024-08-12|4887.46
#2024-08-13|5078.06
#2024-08-14|5054.56
#2024-08-15|5148.38
#2024-08-16|5154.97
#2024-08-19|5195.92
#2024-08-20|5174.33
#2024-08-21|5244.90
#2024-08-22|5221.10
#2024-08-23|5274.76
#2024-08-26|5301.98
#2024-08-27|5356.38
#2024-08-28|5285.28
#2024-08-29|5272.72
#2024-08-30|5287.05
#2024-09-02|5287.05
#2024-09-03|5201.51
#2024-09-04|5220.17
#2024-09-05|5204.36
#2024-09-06|5207.31
#2024-09-09|5249.74
#2024-09-10|5261.96
#2024-09-11|5345.37
#2024-09-12|5389.31
#2024-09-13|5415.02
#2024-09-16|5420.18
#2024-09-17|5416.52
#2024-09-18|5367.73
#2024-09-19|5436.58
#2024-09-20|5430.20
#2024-09-23|5463.65
#2024-09-24|5463.16
#2024-09-25|5475.32
#2024-09-26|5537.77
#2024-09-27|5520.08
#2024-09-30|5530.79
#2024-10-01|5511.04
#2024-10-02|5512.10
#2024-10-03|5472.30
#2024-10-04|5506.94
#2024-10-07|5446.74
#2024-10-08|5481.70
#2024-10-09|5489.06
#2024-10-10|5460.80
#2024-10-11|5515.47
#2024-10-14|5558.02
#2024-10-15|5600.16
#2024-10-16|5597.87
#2024-10-17|5604.95
#2024-10-18|5650.80
#2024-10-21|5635.09
#2024-10-22|5628.71
#2024-10-23|5504.98
#2024-10-24|5526.50
#2024-10-25|5461.56
#2024-10-28|5540.41
#2024-10-29|5514.62
#2024-10-30|5397.96
#2024-10-31|5393.74
#2024-11-01|5479.96
#2024-11-04|5410.70
#2024-11-05|5461.39
#2024-11-06|5488.13
#2024-11-07|5517.43
#2024-11-08|5585.69
#2024-11-11|5637.30
#2024-11-12|5598.59
#2024-11-13|5591.63
#2024-11-14|5586.76
#2024-11-15|5501.33
#2024-11-18|5515.96
#2024-11-19|5488.73
#2024-11-20|5498.60
#2024-11-21|5537.50
#2024-11-22|5620.69
#2024-11-25|5688.88
#2024-11-26|5693.40
#2024-11-27|5681.10
#2024-11-28|5681.10
#2024-11-29|5695.90
#2024-12-02|5638.92
#2024-12-03|5651.90
#2024-12-04|5703.04
#2024-12-05|5737.39
#2024-12-06|5744.97
#2024-12-09|5706.02
#2024-12-10|5684.93
#2024-12-11|5669.31
#2024-12-12|5661.97
#2024-12-13|5614.68
#2024-12-16|5576.16
#2024-12-17|5534.09
#2024-12-18|5378.89
#2024-12-19|5394.47
#2024-12-20|5418.59
#2024-12-23|5393.42
#2024-12-24|5467.40
#2024-12-25|5467.40
#2024-12-26|5491.54
#2024-12-27|5463.35
#2024-12-30|5388.61
#2024-12-31|5404.56
#2025-01-01|5404.56
#2025-01-02|5445.31
#2025-01-03|5473.78
#2025-01-06|5435.18
#2025-01-07|5374.74
#2025-01-08|5350.09
#2025-01-09|5350.09
#2025-01-10|5270.61
#2025-01-13|5293.10
#2025-01-14|5286.05
#2025-01-15|5309.71
#2025-01-16|5324.36
#2025-01-17|5329.01
#2025-01-20|5329.01
#2025-01-21|5379.87
#2025-01-22|5364.27
#2025-01-23|5424.06
#2025-01-24|5426.48
#2025-01-27|5537.38
#2025-01-28|5523.69
#2025-01-29|5646.02
#2025-01-30|5685.33
#2025-01-31|5634.04
#2025-02-03|5664.51
#2025-02-04|5710.42
#2025-02-05|5698.80
#2025-02-06|5762.95
#2025-02-07|5745.73
#2025-02-10|5857.88
#2025-02-11|5817.72
#2025-02-12|5834.50
#2025-02-13|5902.66
#2025-02-14|5863.60
#2025-02-17|5863.60
#2025-02-18|5832.47
#2025-02-19|5758.74
#2025-02-20|5760.34
#2025-02-21|5686.74
#2025-02-24|5733.45
#2025-02-25|5798.99
#2025-02-26|5734.53
#2025-02-27|5782.61
#2025-02-28|5834.96
#2025-03-03|5779.50
#2025-03-04|5728.42
#2025-03-05|5743.72
#2025-03-06|5637.47
#2025-03-07|5728.23
#2025-03-10|5592.27
#2025-03-11|5480.91
#2025-03-12|5419.45
#2025-03-13|5311.20
#2025-03-14|5396.52
#2025-03-17|5452.23
#2025-03-18|5403.86
#2025-03-19|5478.33
#2025-03-20|5496.40
#2025-03-21|5445.31
#2025-03-24|5480.30
#2025-03-25|5483.70
#2025-03-26|5566.59
#2025-03-27|5583.94
#2025-03-28|5481.33
#2025-03-31|5535.15
#2025-04-01|5585.04
#2025-04-02|5600.17
#2025-04-03|5445.16
#2025-04-04|5112.56
#2025-04-07|5059.92
#2025-04-08|5023.35
#2025-04-09|5327.82
#2025-04-10|5262.92
#2025-04-11|5293.74
#2025-04-14|5350.04
#2025-04-15|5284.44
#2025-04-16|5193.83
#2025-04-17|5232.12
#2025-04-18|5232.12
#2025-04-21|5156.17
#2025-04-22|5286.78
#2025-04-23|5336.16
#2025-04-24|5350.44
#2025-04-25|5388.63
#2025-04-28|5384.35
#2025-04-29|5361.89
#2025-04-30|5355.44
#2025-05-01|5324.52
#2025-05-02|5386.65
#2025-05-05|5343.14
#2025-05-06|5371.72
#2025-05-07|5406.54
#2025-05-08|5376.32
#2025-05-09|5324.80
#2025-05-12|5437.12
#2025-05-13|5432.00
#2025-05-14|5448.80
#2025-05-15|5511.15
#2025-05-16|5548.74
#2025-05-19|5548.70
#2025-05-20|5523.51
#2025-05-21|5419.46
#2025-05-22|5425.57
#2025-05-23|5431.76
#2025-05-26|5431.76
#2025-05-27|5505.62
#2025-05-28|5461.98
#2025-05-29|5425.40
#2025-05-30|5449.37
#2025-06-02|5465.57
#2025-06-03|5481.24
#2025-06-04|5532.96
#2025-06-05|5490.87
#2025-06-06|5528.73
#2025-06-09|5502.16
#2025-06-10|5456.38
#2025-06-11|5533.87
#2025-06-12|5517.51
#2025-06-13|5467.35
#2025-06-16|5481.98
#2025-06-17|5403.97
#2025-06-18|5393.28
#2025-06-19|5393.28
#2025-06-20|5408.04
#2025-06-23|5437.35
#2025-06-24|5461.00
#2025-06-25|5413.22
#2025-06-26|5417.15
#2025-06-27|5481.12
#2025-06-30|5502.43
#2025-07-01|5622.36
#2025-07-02|5572.87
#2025-07-03|5581.15
#2025-07-04|5581.15
#2025-07-07|5525.34
#2025-07-08|5536.39
#2025-07-09|5559.35
#2025-07-10|5608.15
#2025-07-11|5597.38
#2025-07-14|5567.57
#2025-07-15|5505.29
#2025-07-16|5499.77
#2025-07-17|5523.39
#2025-07-18|5518.48
#2025-07-21|5458.66
#2025-07-22|5559.25
#2025-07-23|5552.76
#2025-07-24|5356.52
#2025-07-25|5426.29
#2025-07-28|5378.93
#2025-07-29|5379.24
#2025-07-30|5415.11
#2025-07-31|5304.20
#2025-08-01|5279.49
#2025-08-04|5343.31
#2025-08-05|5261.76
#2025-08-06|5317.88
#2025-08-07|5366.60
#2025-08-08|5307.03
#2025-08-11|5299.83
#2025-08-12|5334.89
#2025-08-13|5379.18
#2025-08-14|5379.20
#2025-08-15|5376.55
#2025-08-18|5388.12
#2025-08-19|5391.00
#2025-08-20|5374.11
#2025-08-21|5352.13
#2025-08-22|5384.57
#2025-08-25|5330.47
#2025-08-26|5340.85
#2025-08-27|5344.44
#2025-08-28|5349.72
#2025-08-29|5358.87
#2025-09-01|5358.87
#2025-09-02|5391.79
#2025-09-03|5365.28
#2025-09-04|5355.18
#2025-09-05|5306.58
#2025-09-08|5260.42
#2025-09-09|5241.80
#2025-09-10|5163.19
#2025-09-11|5198.77
#2025-09-12|5152.74
#2025-09-15|5128.20
#2025-09-16|5150.40
#2025-09-17|5147.30
#2025-09-18|5094.67
#2025-09-19|5100.18
#2025-09-22|5132.60
#2025-09-23|5131.52
#2025-09-24|5120.40
#2025-09-25|5093.71
#2025-09-26|5133.80
#2025-09-29|5144.81
#2025-09-30|5120.75
#2025-10-01|5092.72
#2025-10-02|5136.57
#2025-10-03|5158.05
#2025-10-06|5059.81
#2025-10-07|5025.52
#2025-10-08|4992.76
#2025-10-09|4981.27
#2025-10-10|4954.34
#2025-10-13|5035.94
#2025-10-14|5122.67
#2025-10-15|5145.23
#2025-10-16|5150.50
#2025-10-17|5194.34
#2025-10-20|5191.74
#2025-10-21|5228.91
#2025-10-22|5229.52
#2025-10-23|5197.34
#2025-10-24|5175.88
#2025-10-27|5216.30
#2025-10-28|5139.93
#2025-10-29|5068.58
#2025-10-30|4925.26
#2025-10-31|4857.32
#2025-11-03|4830.17
#2025-11-04|4877.27
#2025-11-05|4971.08
#2025-11-06|4861.56
#2025-11-07|4919.50
#2025-11-10|4898.95
#2025-11-11|4974.09
#2025-11-12|5012.42
#2025-11-13|5007.11
#2025-11-14|4981.48
#2025-11-17|4921.43
#2025-11-18|4921.47
#2025-11-19|4907.33
#2025-11-20|4893.36
#2025-11-21|5031.28
#2025-11-24|4953.79
#2025-11-25|5098.67
#2025-11-26|5135.19
#2025-11-27|5135.19
#2025-11-28|5141.08
#2025-12-01|5046.29
#2025-12-02|5022.28
#2025-12-03|5104.48
#2025-12-04|5078.40
#2025-12-05|5085.83
#2025-12-08|5042.35
#2025-12-09|5038.84
#2025-12-10|5064.80
#2025-12-11|5102.36
#2025-12-12|5191.08
#2025-12-15|5216.36
#2025-12-16|5167.10
#2025-12-17|5237.90
#2025-12-18|5320.05
#2025-12-19|5273.80
#2025-12-22|5256.69
#2025-12-23|5175.14
#2025-12-24|5214.08
#2025-12-25|5214.08
#2025-12-26|5190.91
#2025-12-29|5154.84
#2025-12-30|5134.33
#2025-12-31|5097.16
#2026-01-01|5097.16
#2026-01-02|5103.00
#2026-01-05|5121.49
#2026-01-06|5212.78
#2026-01-07|5192.34
#2026-01-08|5271.29
#2026-01-09|5290.14
#2026-01-12|5326.04
#2026-01-13|5330.28
#2026-01-14|5349.76
#2026-01-15|5395.94
#2026-01-16|5372.67
#2026-01-19|5372.67
#2026-01-20|5293.28
#2026-01-21|5371.06
#2026-01-22|5360.49
#2026-01-23|5410.20
#2026-01-26|5382.27
#2026-01-27|5383.78
#2026-01-28|5350.93
#2026-01-29|5367.68
#2026-01-30|5328.82
#2026-02-02|5359.38
#2026-02-03|5402.28
#2026-02-04|5510.45
#2026-02-05|5472.45
#2026-02-06|5581.13
#2026-02-09|5560.69
#2026-02-10|5508.86
#2026-02-11|5486.66
#2026-02-12|5492.66
#2026-02-13|5425.75
#2026-02-16|5425.75
#2026-02-17|5488.63
#2026-02-18|5527.68
#2026-02-19|5495.28
#2026-02-20|5526.89
#2026-02-23|5523.20
#2026-02-24|5532.83
#2026-02-25|5579.74
#2026-02-26|5621.86
#2026-02-27|5657.33
#2026-03-02|5551.47
#2026-03-03|5539.42
#2026-03-04|5525.18
#2026-03-05|5512.60
#2026-03-06|5482.84
#2026-03-09|5518.75
#2026-03-10|5489.75
#2026-03-11|5453.05
#2026-03-12|5394.38
#2026-03-13|5420.00
#2026-03-16|5445.14
#2026-03-17|5453.56
#2026-03-18|5261.22
#2026-03-19|5247.53
#2026-03-20|5202.51
#2026-03-23|5217.39
#2026-03-24|5185.29
#2026-03-25|5217.50
#2026-03-26|5144.26
#2026-03-27|5022.52
#2026-03-30|5060.83
#2026-03-31|5142.54
#2026-04-01|5125.75
#2026-04-02|5145.70