Table Data - Nasdaq US Benchmark Distillers and Vintners Net Total Return Index
| Title | Nasdaq US Benchmark Distillers and Vintners Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB45101015N |
| 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 2026-06-04 |
| Last Updated | 2026-06-04 11:18 PM CDT |
| Notes | For more information about this series, see: NQUSB45101015N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1219.47 |
| 2012-12-04 | 1213.58 |
| 2012-12-05 | 1217.32 |
| 2012-12-06 | 1223.20 |
| 2012-12-07 | 1233.07 |
| 2012-12-10 | 1230.47 |
| 2012-12-11 | 1241.59 |
| 2012-12-12 | 1226.25 |
| 2012-12-13 | 1217.33 |
| 2012-12-14 | 1213.33 |
| 2012-12-17 | 1223.47 |
| 2012-12-18 | 1226.45 |
| 2012-12-19 | 1217.14 |
| 2012-12-20 | 1227.45 |
| 2012-12-21 | 1217.36 |
| 2012-12-24 | 1219.57 |
| 2012-12-25 | . |
| 2012-12-26 | 1207.21 |
| 2012-12-27 | 1213.29 |
| 2012-12-28 | 1196.49 |
| 2012-12-31 | 1219.97 |
| 2013-01-01 | . |
| 2013-01-02 | 1253.63 |
| 2013-01-03 | 1227.80 |
| 2013-01-04 | 1231.95 |
| 2013-01-07 | 1218.93 |
| 2013-01-08 | 1224.69 |
| 2013-01-09 | 1211.71 |
| 2013-01-10 | 1217.30 |
| 2013-01-11 | 1212.57 |
| 2013-01-14 | 1223.82 |
| 2013-01-15 | 1236.37 |
| 2013-01-16 | 1249.25 |
| 2013-01-17 | 1257.65 |
| 2013-01-18 | 1262.57 |
| 2013-01-21 | . |
| 2013-01-22 | 1255.42 |
| 2013-01-23 | 1250.94 |
| 2013-01-24 | 1253.31 |
| 2013-01-25 | 1268.57 |
| 2013-01-28 | 1270.35 |
| 2013-01-29 | 1277.20 |
| 2013-01-30 | 1276.48 |
| 2013-01-31 | 1219.21 |
| 2013-02-01 | 1223.05 |
| 2013-02-04 | 1206.48 |
| 2013-02-05 | 1210.42 |
| 2013-02-06 | 1217.23 |
| 2013-02-07 | 1218.04 |
| 2013-02-08 | 1221.08 |
| 2013-02-11 | 1208.35 |
| 2013-02-12 | 1211.87 |
| 2013-02-13 | 1207.32 |
| 2013-02-14 | 1299.10 |
| 2013-02-15 | 1304.07 |
| 2013-02-18 | . |
| 2013-02-19 | 1320.45 |
| 2013-02-20 | 1300.73 |
| 2013-02-21 | 1304.50 |
| 2013-02-22 | 1322.99 |
| 2013-02-25 | 1301.87 |
| 2013-02-26 | 1302.47 |
| 2013-02-27 | 1308.04 |
| 2013-02-28 | 1306.25 |
| 2013-03-01 | 1301.70 |
| 2013-03-04 | 1319.51 |
| 2013-03-05 | 1329.78 |
| 2013-03-06 | 1320.26 |
| 2013-03-07 | 1318.37 |
| 2013-03-08 | 1316.31 |
| 2013-03-11 | 1324.98 |
| 2013-03-12 | 1324.52 |
| 2013-03-13 | 1331.22 |
| 2013-03-14 | 1348.90 |
| 2013-03-15 | 1361.67 |
| 2013-03-18 | 1364.20 |
| 2013-03-19 | 1369.24 |
| 2013-03-20 | 1373.54 |
| 2013-03-21 | 1360.11 |
| 2013-03-22 | 1366.59 |
| 2013-03-25 | 1369.06 |
| 2013-03-26 | 1384.01 |
| 2013-03-27 | 1380.55 |
| 2013-03-28 | 1399.26 |
| 2013-03-29 | . |
| 2013-04-01 | 1393.13 |
| 2013-04-02 | 1417.56 |
| 2013-04-03 | 1389.37 |
| 2013-04-04 | 1379.55 |
| 2013-04-05 | 1361.95 |
| 2013-04-08 | 1372.83 |
| 2013-04-09 | 1371.44 |
| 2013-04-10 | 1383.88 |
| 2013-04-11 | 1394.98 |
| 2013-04-12 | 1391.12 |
| 2013-04-15 | 1370.12 |
| 2013-04-16 | 1393.76 |
| 2013-04-17 | 1374.14 |
| 2013-04-18 | 1385.78 |
| 2013-04-19 | 1411.25 |
| 2013-04-22 | 1401.05 |
| 2013-04-23 | 1417.43 |
| 2013-04-24 | 1394.09 |
| 2013-04-25 | 1394.83 |
| 2013-04-26 | 1393.00 |
| 2013-04-29 | 1393.39 |
| 2013-04-30 | 1404.77 |
| 2013-05-01 | 1397.90 |
| 2013-05-02 | 1424.25 |
| 2013-05-03 | 1436.09 |
| 2013-05-06 | 1429.42 |
| 2013-05-07 | 1434.32 |
| 2013-05-08 | 1437.10 |
| 2013-05-09 | 1421.92 |
| 2013-05-10 | 1430.91 |
| 2013-05-13 | 1431.03 |
| 2013-05-14 | 1453.60 |
| 2013-05-15 | 1461.55 |
| 2013-05-16 | 1474.44 |
| 2013-05-17 | 1480.46 |
| 2013-05-20 | 1464.86 |
| 2013-05-21 | 1464.67 |
| 2013-05-22 | 1452.84 |
| 2013-05-23 | 1453.04 |
| 2013-05-24 | 1459.76 |
| 2013-05-27 | . |
| 2013-05-28 | 1465.50 |
| 2013-05-29 | 1454.85 |
| 2013-05-30 | 1464.23 |
| 2013-05-31 | 1424.11 |
| 2013-06-03 | 1424.82 |
| 2013-06-04 | 1420.78 |
| 2013-06-05 | 1412.44 |
| 2013-06-06 | 1416.31 |
| 2013-06-07 | 1438.58 |
| 2013-06-10 | 1436.11 |
| 2013-06-11 | 1432.26 |
| 2013-06-12 | 1413.22 |
| 2013-06-13 | 1430.01 |
| 2013-06-14 | 1429.71 |
| 2013-06-17 | 1432.71 |
| 2013-06-18 | 1435.76 |
| 2013-06-19 | 1407.46 |
| 2013-06-20 | 1361.88 |
| 2013-06-21 | 1382.00 |
| 2013-06-24 | 1377.36 |
| 2013-06-25 | 1374.51 |
| 2013-06-26 | 1381.80 |
| 2013-06-27 | 1394.27 |
| 2013-06-28 | 1390.81 |
| 2013-07-01 | 1400.20 |
| 2013-07-02 | 1393.07 |
| 2013-07-03 | 1385.05 |
| 2013-07-04 | . |
| 2013-07-05 | 1386.23 |
| 2013-07-08 | 1399.66 |
| 2013-07-09 | 1407.89 |
| 2013-07-10 | 1416.09 |
| 2013-07-11 | 1444.02 |
| 2013-07-12 | 1451.12 |
| 2013-07-15 | 1450.01 |
| 2013-07-16 | 1452.07 |
| 2013-07-17 | 1459.30 |
| 2013-07-18 | 1460.02 |
| 2013-07-19 | 1457.68 |
| 2013-07-22 | 1458.22 |
| 2013-07-23 | 1449.61 |
| 2013-07-24 | 1430.75 |
| 2013-07-25 | 1434.79 |
| 2013-07-26 | 1434.83 |
| 2013-07-29 | 1431.31 |
| 2013-07-30 | 1431.62 |
| 2013-07-31 | 1449.76 |
| 2013-08-01 | 1466.62 |
| 2013-08-02 | 1463.52 |
| 2013-08-05 | 1468.51 |
| 2013-08-06 | 1465.37 |
| 2013-08-07 | 1452.02 |
| 2013-08-08 | 1473.97 |
| 2013-08-09 | 1464.88 |
| 2013-08-12 | 1444.58 |
| 2013-08-13 | 1449.26 |
| 2013-08-14 | 1437.51 |
| 2013-08-15 | 1415.72 |
| 2013-08-16 | 1410.32 |
| 2013-08-19 | 1408.73 |
| 2013-08-20 | 1420.42 |
| 2013-08-21 | 1408.53 |
| 2013-08-22 | 1425.33 |
| 2013-08-23 | 1427.61 |
| 2013-08-26 | 1421.08 |
| 2013-08-27 | 1410.99 |
| 2013-08-28 | 1397.11 |
| 2013-08-29 | 1403.95 |
| 2013-08-30 | 1398.41 |
| 2013-09-02 | . |
| 2013-09-03 | 1400.08 |
| 2013-09-04 | 1417.96 |
| 2013-09-05 | 1425.93 |
| 2013-09-06 | 1436.90 |
| 2013-09-09 | 1448.77 |
| 2013-09-10 | 1456.49 |
| 2013-09-11 | 1463.87 |
| 2013-09-12 | 1460.33 |
| 2013-09-13 | 1469.47 |
| 2013-09-16 | 1476.22 |
| 2013-09-17 | 1483.71 |
| 2013-09-18 | 1505.51 |
| 2013-09-19 | 1490.15 |
| 2013-09-20 | 1463.91 |
| 2013-09-23 | 1466.73 |
| 2013-09-24 | 1453.64 |
| 2013-09-25 | 1449.39 |
| 2013-09-26 | 1449.45 |
| 2013-09-27 | 1442.09 |
| 2013-09-30 | 1440.77 |
| 2013-10-01 | 1462.32 |
| 2013-10-02 | 1466.39 |
| 2013-10-03 | 1474.27 |
| 2013-10-04 | 1498.39 |
| 2013-10-07 | 1493.07 |
| 2013-10-08 | 1473.84 |
| 2013-10-09 | 1465.07 |
| 2013-10-10 | 1500.65 |
| 2013-10-11 | 1525.20 |
| 2013-10-14 | 1528.85 |
| 2013-10-15 | 1509.67 |
| 2013-10-16 | 1533.86 |
| 2013-10-17 | 1559.69 |
| 2013-10-18 | 1565.05 |
| 2013-10-21 | 1566.84 |
| 2013-10-22 | 1572.85 |
| 2013-10-23 | 1559.91 |
| 2013-10-24 | 1549.74 |
| 2013-10-25 | 1555.03 |
| 2013-10-28 | 1579.53 |
| 2013-10-29 | 1594.90 |
| 2013-10-30 | 1563.87 |
| 2013-10-31 | 1558.48 |
| 2013-11-01 | 1559.09 |
| 2013-11-04 | 1566.04 |
| 2013-11-05 | 1567.70 |
| 2013-11-06 | 1585.17 |
| 2013-11-07 | 1565.07 |
| 2013-11-08 | 1584.67 |
| 2013-11-11 | 1581.89 |
| 2013-11-12 | 1579.91 |
| 2013-11-13 | 1588.22 |
| 2013-11-14 | 1602.35 |
| 2013-11-15 | 1610.81 |
| 2013-11-18 | 1606.61 |
| 2013-11-19 | 1603.88 |
| 2013-11-20 | 1599.50 |
| 2013-11-21 | 1612.18 |
| 2013-11-22 | 1618.33 |
| 2013-11-25 | 1611.04 |
| 2013-11-26 | 1613.92 |
| 2013-11-27 | 1625.34 |
| 2013-11-28 | . |
| 2013-11-29 | 1614.82 |
| 2013-12-02 | 1600.23 |
| 2013-12-03 | 1610.99 |
| 2013-12-04 | 1613.95 |
| 2013-12-05 | 1598.77 |
| 2013-12-06 | 1619.53 |
| 2013-12-09 | 1625.96 |
| 2013-12-10 | 1619.40 |
| 2013-12-11 | 1611.92 |
| 2013-12-12 | 1587.71 |
| 2013-12-13 | 1580.27 |
| 2013-12-16 | 1593.72 |
| 2013-12-17 | 1588.53 |
| 2013-12-18 | 1607.71 |
| 2013-12-19 | 1598.20 |
| 2013-12-20 | 1607.07 |
| 2013-12-23 | 1605.29 |
| 2013-12-24 | 1604.60 |
| 2013-12-25 | . |
| 2013-12-26 | 1608.94 |
| 2013-12-27 | 1612.66 |
| 2013-12-30 | 1613.78 |
| 2013-12-31 | 1621.60 |
| 2014-01-01 | . |
| 2014-01-02 | 1599.84 |
| 2014-01-03 | 1600.24 |
| 2014-01-06 | 1585.31 |
| 2014-01-07 | 1597.69 |
| 2014-01-08 | 1639.47 |
| 2014-01-09 | 1652.58 |
| 2014-01-10 | 1678.03 |
| 2014-01-13 | 1823.07 |
| 2014-01-14 | 1827.47 |
| 2014-01-15 | 1834.27 |
| 2014-01-16 | 1843.84 |
| 2014-01-17 | 1829.02 |
| 2014-01-20 | . |
| 2014-01-21 | 1838.77 |
| 2014-01-22 | 1823.68 |
| 2014-01-23 | 1812.30 |
| 2014-01-24 | 1793.55 |
| 2014-01-27 | 1798.22 |
| 2014-01-28 | 1824.56 |
| 2014-01-29 | 1807.13 |
| 2014-01-30 | 1808.02 |
| 2014-01-31 | 1794.34 |
| 2014-02-03 | 1775.15 |
| 2014-02-04 | 1788.19 |
| 2014-02-05 | 1774.96 |
| 2014-02-06 | 1798.08 |
| 2014-02-07 | 1811.61 |
| 2014-02-10 | 1808.89 |
| 2014-02-11 | 1828.58 |
| 2014-02-12 | 1831.65 |
| 2014-02-13 | 1841.93 |
| 2014-02-14 | 1843.80 |
| 2014-02-17 | . |
| 2014-02-18 | 1850.25 |
| 2014-02-19 | 1848.74 |
| 2014-02-20 | 1857.29 |
| 2014-02-21 | 1857.10 |
| 2014-02-24 | 1876.04 |
| 2014-02-25 | 1888.06 |
| 2014-02-26 | 1879.25 |
| 2014-02-27 | 1877.69 |
| 2014-02-28 | 1877.61 |
| 2014-03-03 | 1873.99 |
| 2014-03-04 | 1894.20 |
| 2014-03-05 | 1920.95 |
| 2014-03-06 | 1938.36 |
| 2014-03-07 | 1939.16 |
| 2014-03-10 | 1939.25 |
| 2014-03-11 | 1927.35 |
| 2014-03-12 | 1929.94 |
| 2014-03-13 | 1918.13 |
| 2014-03-14 | 1922.23 |
| 2014-03-17 | 1926.87 |
| 2014-03-18 | 1936.94 |
| 2014-03-19 | 1930.61 |
| 2014-03-20 | 1939.96 |
| 2014-03-21 | 1951.40 |
| 2014-03-24 | 1907.37 |
| 2014-03-25 | 1921.79 |
| 2014-03-26 | 1927.59 |
| 2014-03-27 | 1923.36 |
| 2014-03-28 | 1939.43 |
| 2014-03-31 | 1963.09 |
| 2014-04-01 | 1970.38 |
| 2014-04-02 | 1959.58 |
| 2014-04-03 | 1961.63 |
| 2014-04-04 | 1945.74 |
| 2014-04-07 | 1905.71 |
| 2014-04-08 | 1920.03 |
| 2014-04-09 | 1927.27 |
| 2014-04-10 | 1907.34 |
| 2014-04-11 | 1865.36 |
| 2014-04-14 | 1854.99 |
| 2014-04-15 | 1856.82 |
| 2014-04-16 | 1893.35 |
| 2014-04-17 | 1908.98 |
| 2014-04-18 | . |
| 2014-04-21 | 1914.61 |
| 2014-04-22 | 1904.93 |
| 2014-04-23 | 1890.92 |
| 2014-04-24 | 1891.08 |
| 2014-04-25 | 1887.70 |
| 2014-04-28 | 1902.54 |
| 2014-04-29 | 1909.05 |
| 2014-04-30 | 1910.83 |
| 2014-05-01 | 1926.57 |
| 2014-05-02 | 1932.62 |
| 2014-05-05 | 1945.91 |
| 2014-05-06 | 1919.66 |
| 2014-05-07 | 1912.00 |
| 2014-05-08 | 1908.19 |
| 2014-05-09 | 1913.96 |
| 2014-05-12 | 1920.87 |
| 2014-05-13 | 1934.62 |
| 2014-05-14 | 1932.56 |
| 2014-05-15 | 1917.66 |
| 2014-05-16 | 1966.77 |
| 2014-05-19 | 1959.66 |
| 2014-05-20 | 1939.07 |
| 2014-05-21 | 1956.80 |
| 2014-05-22 | 1967.82 |
| 2014-05-23 | 1955.55 |
| 2014-05-26 | . |
| 2014-05-27 | 1970.46 |
| 2014-05-28 | 1960.52 |
| 2014-05-29 | 1977.30 |
| 2014-05-30 | 1988.22 |
| 2014-06-02 | 1999.52 |
| 2014-06-03 | 1992.47 |
| 2014-06-04 | 1993.93 |
| 2014-06-05 | 2010.64 |
| 2014-06-06 | 2001.20 |
| 2014-06-09 | 1983.22 |
| 2014-06-10 | 1989.75 |
| 2014-06-11 | 1997.73 |
| 2014-06-12 | 1990.92 |
| 2014-06-13 | 1986.36 |
| 2014-06-16 | 1995.50 |
| 2014-06-17 | 2001.74 |
| 2014-06-18 | 2047.29 |
| 2014-06-19 | 2061.41 |
| 2014-06-20 | 2071.10 |
| 2014-06-23 | 2062.47 |
| 2014-06-24 | 2050.94 |
| 2014-06-25 | 2060.03 |
| 2014-06-26 | 2047.71 |
| 2014-06-27 | 2047.41 |
| 2014-06-30 | 2048.73 |
| 2014-07-01 | 2060.55 |
| 2014-07-02 | 2077.01 |
| 2014-07-03 | 2084.24 |
| 2014-07-04 | . |
| 2014-07-07 | 2089.18 |
| 2014-07-08 | 2073.52 |
| 2014-07-09 | 2068.19 |
| 2014-07-10 | 2063.05 |
| 2014-07-11 | 2060.85 |
| 2014-07-14 | 2065.19 |
| 2014-07-15 | 2046.05 |
| 2014-07-16 | 2023.40 |
| 2014-07-17 | 2000.22 |
| 2014-07-18 | 2026.93 |
| 2014-07-21 | 2016.95 |
| 2014-07-22 | 2027.71 |
| 2014-07-23 | 2014.87 |
| 2014-07-24 | 2013.44 |
| 2014-07-25 | 2002.26 |
| 2014-07-28 | 1980.87 |
| 2014-07-29 | 1982.87 |
| 2014-07-30 | 1944.25 |
| 2014-07-31 | 1912.37 |
| 2014-08-01 | 1926.28 |
| 2014-08-04 | 1939.91 |
| 2014-08-05 | 1932.26 |
| 2014-08-06 | 1962.43 |
| 2014-08-07 | 1953.94 |
| 2014-08-08 | 1979.50 |
| 2014-08-11 | 1996.08 |
| 2014-08-12 | 2001.44 |
| 2014-08-13 | 2001.36 |
| 2014-08-14 | 2004.89 |
| 2014-08-15 | 2031.37 |
| 2014-08-18 | 2026.42 |
| 2014-08-19 | 2039.25 |
| 2014-08-20 | 2030.92 |
| 2014-08-21 | 2031.00 |
| 2014-08-22 | 2022.84 |
| 2014-08-25 | 2032.61 |
| 2014-08-26 | 2026.02 |
| 2014-08-27 | 2020.72 |
| 2014-08-28 | 2010.10 |
| 2014-08-29 | 2024.49 |
| 2014-09-01 | . |
| 2014-09-02 | 2027.68 |
| 2014-09-03 | 2014.70 |
| 2014-09-04 | 2017.19 |
| 2014-09-05 | 2016.55 |
| 2014-09-08 | 1997.17 |
| 2014-09-09 | 1977.91 |
| 2014-09-10 | 1992.66 |
| 2014-09-11 | 2000.88 |
| 2014-09-12 | 1983.20 |
| 2014-09-15 | 2004.27 |
| 2014-09-16 | 2024.74 |
| 2014-09-17 | 2014.82 |
| 2014-09-18 | 2033.10 |
| 2014-09-19 | 2041.88 |
| 2014-09-22 | 2029.57 |
| 2014-09-23 | 2000.96 |
| 2014-09-24 | 2027.14 |
| 2014-09-25 | 1994.87 |
| 2014-09-26 | 1987.49 |
| 2014-09-29 | 1985.42 |
| 2014-09-30 | 1997.15 |
| 2014-10-01 | 1961.02 |
| 2014-10-02 | 1941.69 |
| 2014-10-03 | 1985.89 |
| 2014-10-06 | 1972.01 |
| 2014-10-07 | 1944.57 |
| 2014-10-08 | 1991.09 |
| 2014-10-09 | 1968.45 |
| 2014-10-10 | 1942.77 |
| 2014-10-13 | 1905.86 |
| 2014-10-14 | 1899.64 |
| 2014-10-15 | 1873.69 |
| 2014-10-16 | 1867.55 |
| 2014-10-17 | 1913.33 |
| 2014-10-20 | 1938.22 |
| 2014-10-21 | 1964.89 |
| 2014-10-22 | 1975.23 |
| 2014-10-23 | 1973.41 |
| 2014-10-24 | 1997.13 |
| 2014-10-27 | 1998.98 |
| 2014-10-28 | 2035.81 |
| 2014-10-29 | 2021.45 |
| 2014-10-30 | 2029.54 |
| 2014-10-31 | 2072.19 |
| 2014-11-03 | 2079.20 |
| 2014-11-04 | 2083.21 |
| 2014-11-05 | 2089.52 |
| 2014-11-06 | 2104.93 |
| 2014-11-07 | 2106.26 |
| 2014-11-10 | 2118.02 |
| 2014-11-11 | 2117.12 |
| 2014-11-12 | 2115.48 |
| 2014-11-13 | 2114.09 |
| 2014-11-14 | 2099.86 |
| 2014-11-17 | 2119.16 |
| 2014-11-18 | 2114.77 |
| 2014-11-19 | 2119.77 |
| 2014-11-20 | 2116.81 |
| 2014-11-21 | 2116.07 |
| 2014-11-24 | 2130.68 |
| 2014-11-25 | 2134.38 |
| 2014-11-26 | 2137.98 |
| 2014-11-27 | . |
| 2014-11-28 | 2179.48 |
| 2014-12-01 | 2144.39 |
| 2014-12-02 | 2149.98 |
| 2014-12-03 | 2094.35 |
| 2014-12-04 | 2086.22 |
| 2014-12-05 | 2101.09 |
| 2014-12-08 | 2093.77 |
| 2014-12-09 | 2070.83 |
| 2014-12-10 | 2033.67 |
| 2014-12-11 | 2047.97 |
| 2014-12-12 | 1998.31 |
| 2014-12-15 | 1991.92 |
| 2014-12-16 | 1974.54 |
| 2014-12-17 | 2028.36 |
| 2014-12-18 | 2069.89 |
| 2014-12-19 | 2054.48 |
| 2014-12-22 | 2088.91 |
| 2014-12-23 | 2123.06 |
| 2014-12-24 | 2137.55 |
| 2014-12-25 | . |
| 2014-12-26 | 2136.73 |
| 2014-12-29 | 2121.51 |
| 2014-12-30 | 2106.27 |
| 2014-12-31 | 2091.22 |
| 2015-01-01 | . |
| 2015-01-02 | 2086.57 |
| 2015-01-05 | 2108.07 |
| 2015-01-06 | 2107.37 |
| 2015-01-07 | 2154.20 |
| 2015-01-08 | 2216.43 |
| 2015-01-09 | 2201.68 |
| 2015-01-12 | 2203.47 |
| 2015-01-13 | 2194.63 |
| 2015-01-14 | 2212.37 |
| 2015-01-15 | 2209.39 |
| 2015-01-16 | 2250.88 |
| 2015-01-19 | . |
| 2015-01-20 | 2265.89 |
| 2015-01-21 | 2269.37 |
| 2015-01-22 | 2297.56 |
| 2015-01-23 | 2282.43 |
| 2015-01-26 | 2289.88 |
| 2015-01-27 | 2269.69 |
| 2015-01-28 | 2247.83 |
| 2015-01-29 | 2267.42 |
| 2015-01-30 | 2231.94 |
| 2015-02-02 | 2253.73 |
| 2015-02-03 | 2253.09 |
| 2015-02-04 | 2257.77 |
| 2015-02-05 | 2272.96 |
| 2015-02-06 | 2273.99 |
| 2015-02-09 | 2254.50 |
| 2015-02-10 | 2272.92 |
| 2015-02-11 | 2286.37 |
| 2015-02-12 | 2289.68 |
| 2015-02-13 | 2280.10 |
| 2015-02-16 | . |
| 2015-02-17 | 2299.70 |
| 2015-02-18 | 2313.71 |
| 2015-02-19 | 2310.45 |
| 2015-02-20 | 2329.39 |
| 2015-02-23 | 2322.43 |
| 2015-02-24 | 2329.86 |
| 2015-02-25 | 2311.26 |
| 2015-02-26 | 2332.22 |
| 2015-02-27 | 2312.40 |
| 2015-03-02 | 2326.77 |
| 2015-03-03 | 2311.35 |
| 2015-03-04 | 2293.45 |
| 2015-03-05 | 2291.61 |
| 2015-03-06 | 2240.49 |
| 2015-03-09 | 2283.60 |
| 2015-03-10 | 2268.16 |
| 2015-03-11 | 2273.62 |
| 2015-03-12 | 2324.66 |
| 2015-03-13 | 2292.15 |
| 2015-03-16 | 2312.01 |
| 2015-03-17 | 2284.90 |
| 2015-03-18 | 2312.51 |
| 2015-03-19 | 2294.58 |
| 2015-03-20 | 2319.65 |
| 2015-03-23 | 2302.53 |
| 2015-03-24 | 2302.08 |
| 2015-03-25 | 2264.67 |
| 2015-03-26 | 2277.33 |
| 2015-03-27 | 2285.13 |
| 2015-03-30 | 2325.51 |
| 2015-03-31 | 2313.85 |
| 2015-04-01 | 2299.09 |
| 2015-04-02 | 2338.57 |
| 2015-04-03 | . |
| 2015-04-06 | 2368.14 |
| 2015-04-07 | 2361.45 |
| 2015-04-08 | 2368.18 |
| 2015-04-09 | 2390.61 |
| 2015-04-10 | 2412.76 |
| 2015-04-13 | 2382.53 |
| 2015-04-14 | 2364.75 |
| 2015-04-15 | 2363.40 |
| 2015-04-16 | 2365.79 |
| 2015-04-17 | 2342.19 |
| 2015-04-20 | 2356.71 |
| 2015-04-21 | 2365.11 |
| 2015-04-22 | 2342.72 |
| 2015-04-23 | 2332.31 |
| 2015-04-24 | 2326.38 |
| 2015-04-27 | 2331.07 |
| 2015-04-28 | 2351.35 |
| 2015-04-29 | 2330.46 |
| 2015-04-30 | 2316.25 |
| 2015-05-01 | 2345.20 |
| 2015-05-04 | 2353.09 |
| 2015-05-05 | 2328.14 |
| 2015-05-06 | 2315.45 |
| 2015-05-07 | 2323.54 |
| 2015-05-08 | 2353.65 |
| 2015-05-11 | 2369.99 |
| 2015-05-12 | 2350.86 |
| 2015-05-13 | 2348.56 |
| 2015-05-14 | 2392.37 |
| 2015-05-15 | 2412.36 |
| 2015-05-18 | 2419.74 |
| 2015-05-19 | 2428.91 |
| 2015-05-20 | 2428.68 |
| 2015-05-21 | 2420.97 |
| 2015-05-22 | 2410.73 |
| 2015-05-25 | . |
| 2015-05-26 | 2399.03 |
| 2015-05-27 | 2406.78 |
| 2015-05-28 | 2428.28 |
| 2015-05-29 | 2411.64 |
| 2015-06-01 | 2441.90 |
| 2015-06-02 | 2454.99 |
| 2015-06-03 | 2480.95 |
| 2015-06-04 | 2478.55 |
| 2015-06-05 | 2452.95 |
| 2015-06-08 | 2467.08 |
| 2015-06-09 | 2467.92 |
| 2015-06-10 | 2498.91 |
| 2015-06-11 | 2495.03 |
| 2015-06-12 | 2490.68 |
| 2015-06-15 | 2444.05 |
| 2015-06-16 | 2471.45 |
| 2015-06-17 | 2494.52 |
| 2015-06-18 | 2524.14 |
| 2015-06-19 | 2506.67 |
| 2015-06-22 | 2515.50 |
| 2015-06-23 | 2509.71 |
| 2015-06-24 | 2478.02 |
| 2015-06-25 | 2479.30 |
| 2015-06-26 | 2488.31 |
| 2015-06-29 | 2456.26 |
| 2015-06-30 | 2474.34 |
| 2015-07-01 | 2486.15 |
| 2015-07-02 | 2480.08 |
| 2015-07-03 | . |
| 2015-07-06 | 2463.92 |
| 2015-07-07 | 2499.01 |
| 2015-07-08 | 2466.31 |
| 2015-07-09 | 2472.93 |
| 2015-07-10 | 2482.79 |
| 2015-07-13 | 2501.26 |
| 2015-07-14 | 2509.60 |
| 2015-07-15 | 2484.32 |
| 2015-07-16 | 2510.35 |
| 2015-07-17 | 2508.73 |
| 2015-07-20 | 2515.87 |
| 2015-07-21 | 2498.42 |
| 2015-07-22 | 2535.64 |
| 2015-07-23 | 2506.53 |
| 2015-07-24 | 2493.92 |
| 2015-07-27 | 2504.52 |
| 2015-07-28 | 2537.81 |
| 2015-07-29 | 2564.35 |
| 2015-07-30 | 2580.76 |
| 2015-07-31 | 2612.98 |
| 2015-08-03 | 2626.82 |
| 2015-08-04 | 2639.60 |
| 2015-08-05 | 2677.14 |
| 2015-08-06 | 2680.52 |
| 2015-08-07 | 2664.93 |
| 2015-08-10 | 2679.89 |
| 2015-08-11 | 2692.26 |
| 2015-08-12 | 2669.45 |
| 2015-08-13 | 2691.55 |
| 2015-08-14 | 2693.84 |
| 2015-08-17 | 2703.36 |
| 2015-08-18 | 2713.88 |
| 2015-08-19 | 2698.50 |
| 2015-08-20 | 2666.00 |
| 2015-08-21 | 2573.58 |
| 2015-08-24 | 2491.48 |
| 2015-08-25 | 2492.11 |
| 2015-08-26 | 2542.63 |
| 2015-08-27 | 2558.23 |
| 2015-08-28 | 2578.01 |
| 2015-08-31 | 2575.85 |
| 2015-09-01 | 2547.16 |
| 2015-09-02 | 2570.64 |
| 2015-09-03 | 2582.65 |
| 2015-09-04 | 2540.01 |
| 2015-09-07 | . |
| 2015-09-08 | 2591.02 |
| 2015-09-09 | 2535.20 |
| 2015-09-10 | 2570.33 |
| 2015-09-11 | 2558.18 |
| 2015-09-14 | 2554.33 |
| 2015-09-15 | 2576.78 |
| 2015-09-16 | 2612.72 |
| 2015-09-17 | 2605.26 |
| 2015-09-18 | 2575.54 |
| 2015-09-21 | 2608.06 |
| 2015-09-22 | 2591.55 |
| 2015-09-23 | 2594.77 |
| 2015-09-24 | 2581.05 |
| 2015-09-25 | 2620.02 |
| 2015-09-28 | 2537.19 |
| 2015-09-29 | 2501.88 |
| 2015-09-30 | 2533.69 |
| 2015-10-01 | 2576.47 |
| 2015-10-02 | 2607.26 |
| 2015-10-05 | 2687.89 |
| 2015-10-06 | 2679.63 |
| 2015-10-07 | 2715.82 |
| 2015-10-08 | 2757.29 |
| 2015-10-09 | 2763.25 |
| 2015-10-12 | 2773.38 |
| 2015-10-13 | 2749.78 |
| 2015-10-14 | 2727.78 |
| 2015-10-15 | 2741.70 |
| 2015-10-16 | 2759.19 |
| 2015-10-19 | 2763.81 |
| 2015-10-20 | 2778.02 |
| 2015-10-21 | 2776.89 |
| 2015-10-22 | 2802.90 |
| 2015-10-23 | 2778.67 |
| 2015-10-26 | 2763.82 |
| 2015-10-27 | 2757.98 |
| 2015-10-28 | 2757.91 |
| 2015-10-29 | 2744.75 |
| 2015-10-30 | 2740.39 |
| 2015-11-02 | 2751.52 |
| 2015-11-03 | 2744.42 |
| 2015-11-04 | 2738.95 |
| 2015-11-05 | 2740.64 |
| 2015-11-06 | 2702.34 |
| 2015-11-09 | 2695.86 |
| 2015-11-10 | 2725.67 |
| 2015-11-11 | 2743.10 |
| 2015-11-12 | 2712.20 |
| 2015-11-13 | 2676.20 |
| 2015-11-16 | 2733.44 |
| 2015-11-17 | 2770.49 |
| 2015-11-18 | 2781.36 |
| 2015-11-19 | 2776.16 |
| 2015-11-20 | 2768.41 |
| 2015-11-23 | 2820.72 |
| 2015-11-24 | 2802.62 |
| 2015-11-25 | 2824.11 |
| 2015-11-26 | . |
| 2015-11-27 | 2852.17 |
| 2015-11-30 | 2768.51 |
| 2015-12-01 | 2813.17 |
| 2015-12-02 | 2779.89 |
| 2015-12-03 | 2754.54 |
| 2015-12-04 | 2835.95 |
| 2015-12-07 | 2785.83 |
| 2015-12-08 | 2804.12 |
| 2015-12-09 | 2768.72 |
| 2015-12-10 | 2740.97 |
| 2015-12-11 | 2715.01 |
| 2015-12-14 | 2718.23 |
| 2015-12-15 | 2740.72 |
| 2015-12-16 | 2805.28 |
| 2015-12-17 | 2746.93 |
| 2015-12-18 | 2724.56 |
| 2015-12-21 | 2751.65 |
| 2015-12-22 | 2788.18 |
| 2015-12-23 | 2810.04 |
| 2015-12-24 | 2789.54 |
| 2015-12-25 | . |
| 2015-12-28 | 2790.12 |
| 2015-12-29 | 2803.46 |
| 2015-12-30 | 2798.68 |
| 2015-12-31 | 2755.68 |
| 2016-01-01 | . |
| 2016-01-04 | 2708.97 |
| 2016-01-05 | 2738.19 |
| 2016-01-06 | 2714.40 |
| 2016-01-07 | 2760.28 |
| 2016-01-08 | 2730.96 |
| 2016-01-11 | 2738.30 |
| 2016-01-12 | 2747.78 |
| 2016-01-13 | 2679.54 |
| 2016-01-14 | 2681.33 |
| 2016-01-15 | 2668.42 |
| 2016-01-18 | . |
| 2016-01-19 | 2706.05 |
| 2016-01-20 | 2688.34 |
| 2016-01-21 | 2656.28 |
| 2016-01-22 | 2732.04 |
| 2016-01-25 | 2728.97 |
| 2016-01-26 | 2745.23 |
| 2016-01-27 | 2710.76 |
| 2016-01-28 | 2795.59 |
| 2016-01-29 | 2838.39 |
| 2016-02-01 | 2840.44 |
| 2016-02-02 | 2815.05 |
| 2016-02-03 | 2802.37 |
| 2016-02-04 | 2763.09 |
| 2016-02-05 | 2666.72 |
| 2016-02-08 | 2611.05 |
| 2016-02-09 | 2643.85 |
| 2016-02-10 | 2663.28 |
| 2016-02-11 | 2629.49 |
| 2016-02-12 | 2678.47 |
| 2016-02-15 | . |
| 2016-02-16 | 2701.00 |
| 2016-02-17 | 2753.32 |
| 2016-02-18 | 2747.45 |
| 2016-02-19 | 2750.14 |
| 2016-02-22 | 2770.57 |
| 2016-02-23 | 2758.82 |
| 2016-02-24 | 2752.27 |
| 2016-02-25 | 2809.68 |
| 2016-02-26 | 2754.48 |
| 2016-02-29 | 2725.50 |
| 2016-03-01 | 2751.00 |
| 2016-03-02 | 2724.89 |
| 2016-03-03 | 2738.66 |
| 2016-03-04 | 2745.95 |
| 2016-03-07 | 2687.31 |
| 2016-03-08 | 2705.13 |
| 2016-03-09 | 2699.23 |
| 2016-03-10 | 2706.70 |
| 2016-03-11 | 2728.60 |
| 2016-03-14 | 2719.98 |
| 2016-03-15 | 2727.69 |
| 2016-03-16 | 2724.42 |
| 2016-03-17 | 2777.95 |
| 2016-03-18 | 2781.04 |
| 2016-03-21 | 2780.69 |
| 2016-03-22 | 2802.02 |
| 2016-03-23 | 2799.59 |
| 2016-03-24 | 2796.50 |
| 2016-03-25 | . |
| 2016-03-28 | 2791.22 |
| 2016-03-29 | 2815.04 |
| 2016-03-30 | 2836.74 |
| 2016-03-31 | 2834.66 |
| 2016-04-01 | 2860.04 |
| 2016-04-04 | 2833.02 |
| 2016-04-05 | 2831.79 |
| 2016-04-06 | 2927.98 |
| 2016-04-07 | 2867.90 |
| 2016-04-08 | 2893.73 |
| 2016-04-11 | 2863.73 |
| 2016-04-12 | 2864.84 |
| 2016-04-13 | 2846.80 |
| 2016-04-14 | 2858.35 |
| 2016-04-15 | 2860.14 |
| 2016-04-18 | 2866.55 |
| 2016-04-19 | 2876.68 |
| 2016-04-20 | 2875.40 |
| 2016-04-21 | 2821.56 |
| 2016-04-22 | 2811.78 |
| 2016-04-25 | 2842.67 |
| 2016-04-26 | 2829.24 |
| 2016-04-27 | 2843.96 |
| 2016-04-28 | 2842.39 |
| 2016-04-29 | 2861.09 |
| 2016-05-02 | 2881.74 |
| 2016-05-03 | 2883.14 |
| 2016-05-04 | 2884.34 |
| 2016-05-05 | 2889.25 |
| 2016-05-06 | 2911.29 |
| 2016-05-09 | 2940.07 |
| 2016-05-10 | 2979.38 |
| 2016-05-11 | 2958.10 |
| 2016-05-12 | 2955.50 |
| 2016-05-13 | 2938.57 |
| 2016-05-16 | 2954.72 |
| 2016-05-17 | 2894.36 |
| 2016-05-18 | 2836.99 |
| 2016-05-19 | 2855.28 |
| 2016-05-20 | 2835.44 |
| 2016-05-23 | 2834.15 |
| 2016-05-24 | 2882.93 |
| 2016-05-25 | 2877.89 |
| 2016-05-26 | 2891.20 |
| 2016-05-27 | 2907.79 |
| 2016-05-30 | . |
| 2016-05-31 | 2850.23 |
| 2016-06-01 | 2854.17 |
| 2016-06-02 | 2857.46 |
| 2016-06-03 | 2851.98 |
| 2016-06-06 | 2882.67 |
| 2016-06-07 | 2825.00 |
| 2016-06-08 | 2897.29 |
| 2016-06-09 | 2878.10 |
| 2016-06-10 | 2863.91 |
| 2016-06-13 | 2843.17 |
| 2016-06-14 | 2897.02 |
| 2016-06-15 | 2887.39 |
| 2016-06-16 | 2890.69 |
| 2016-06-17 | 2846.69 |
| 2016-06-20 | 2863.75 |
| 2016-06-21 | 2870.52 |
| 2016-06-22 | 2844.88 |
| 2016-06-23 | 2883.50 |
| 2016-06-24 | 2800.21 |
| 2016-06-27 | 2808.98 |
| 2016-06-28 | 2861.44 |
| 2016-06-29 | 2898.43 |
| 2016-06-30 | 3012.64 |
| 2016-07-01 | 2981.90 |
| 2016-07-04 | . |
| 2016-07-05 | 3000.77 |
| 2016-07-06 | 2977.88 |
| 2016-07-07 | 2985.64 |
| 2016-07-08 | 2998.31 |
| 2016-07-11 | 2984.15 |
| 2016-07-12 | 2977.54 |
| 2016-07-13 | 2968.15 |
| 2016-07-14 | 2966.73 |
| 2016-07-15 | 2969.76 |
| 2016-07-18 | 2963.74 |
| 2016-07-19 | 2974.58 |
| 2016-07-20 | 3007.28 |
| 2016-07-21 | 2993.38 |
| 2016-07-22 | 3035.47 |
| 2016-07-25 | 3008.27 |
| 2016-07-26 | 2991.20 |
| 2016-07-27 | 2947.14 |
| 2016-07-28 | 2968.68 |
| 2016-07-29 | 2983.64 |
| 2016-08-01 | 2967.10 |
| 2016-08-02 | 2945.38 |
| 2016-08-03 | 2945.83 |
| 2016-08-04 | 2955.57 |
| 2016-08-05 | 2955.74 |
| 2016-08-08 | 2949.60 |
| 2016-08-09 | 2972.70 |
| 2016-08-10 | 3001.56 |
| 2016-08-11 | 2989.51 |
| 2016-08-12 | 2992.04 |
| 2016-08-15 | 2987.64 |
| 2016-08-16 | 2996.50 |
| 2016-08-17 | 3008.08 |
| 2016-08-18 | 3008.70 |
| 2016-08-19 | 3023.50 |
| 2016-08-22 | 3024.47 |
| 2016-08-23 | 3030.99 |
| 2016-08-24 | 3043.68 |
| 2016-08-25 | 3051.63 |
| 2016-08-26 | 3026.49 |
| 2016-08-29 | 3050.53 |
| 2016-08-30 | 3029.85 |
| 2016-08-31 | 2966.71 |
| 2016-09-01 | 2959.04 |
| 2016-09-02 | 2986.92 |
| 2016-09-05 | . |
| 2016-09-06 | 2975.73 |
| 2016-09-07 | 2949.15 |
| 2016-09-08 | 2939.01 |
| 2016-09-09 | 2875.40 |
| 2016-09-12 | 2922.91 |
| 2016-09-13 | 2864.82 |
| 2016-09-14 | 2873.05 |
| 2016-09-15 | 2921.52 |
| 2016-09-16 | 2906.63 |
| 2016-09-19 | 2898.30 |
| 2016-09-20 | 2903.35 |
| 2016-09-21 | 2940.64 |
| 2016-09-22 | 2960.04 |
| 2016-09-23 | 2961.50 |
| 2016-09-26 | 2939.93 |
| 2016-09-27 | 2948.10 |
| 2016-09-28 | 2941.23 |
| 2016-09-29 | 2922.29 |
| 2016-09-30 | 2961.39 |
#2016-10-03|2945.26
#2016-10-04|2940.00
#2016-10-05|2963.78
#2016-10-06|2992.51
#2016-10-07|2961.87
#2016-10-10|2998.93
#2016-10-11|2974.92
#2016-10-12|2965.61
#2016-10-13|2955.74
#2016-10-14|2945.27
#2016-10-17|2910.83
#2016-10-18|2920.87
#2016-10-19|2916.01
#2016-10-20|2901.39
#2016-10-21|2914.83
#2016-10-24|2949.94
#2016-10-25|2934.96
#2016-10-26|2916.94
#2016-10-27|2905.48
#2016-10-28|2923.71
#2016-10-31|2938.53
#2016-11-01|2888.39
#2016-11-02|2898.08
#2016-11-03|2855.89
#2016-11-04|2855.14
#2016-11-07|2944.49
#2016-11-08|2954.20
#2016-11-09|2782.92
#2016-11-10|2764.02
#2016-11-11|2760.83
#2016-11-14|2706.95
#2016-11-15|2764.16
#2016-11-16|2773.87
#2016-11-17|2797.75
#2016-11-18|2798.16
#2016-11-21|2844.33
#2016-11-22|2832.21
#2016-11-23|2794.28
#2016-11-24| .
#2016-11-25|2831.67
#2016-11-28|2831.94
#2016-11-29|2832.18
#2016-11-30|2746.31
#2016-12-01|2667.08
#2016-12-02|2685.49
#2016-12-05|2716.64
#2016-12-06|2705.28
#2016-12-07|2713.92
#2016-12-08|2755.49
#2016-12-09|2781.27
#2016-12-12|2776.37
#2016-12-13|2797.62
#2016-12-14|2782.54
#2016-12-15|2798.33
#2016-12-16|2819.48
#2016-12-19|2809.51
#2016-12-20|2737.62
#2016-12-21|2749.66
#2016-12-22|2709.71
#2016-12-23|2728.44
#2016-12-26| .
#2016-12-27|2735.17
#2016-12-28|2746.45
#2016-12-29|2766.06
#2016-12-30|2755.34
#2017-01-02| .
#2017-01-03|2775.49
#2017-01-04|2822.49
#2017-01-05|2693.23
#2017-01-06|2717.02
#2017-01-09|2719.77
#2017-01-10|2704.11
#2017-01-11|2695.95
#2017-01-12|2675.09
#2017-01-13|2691.47
#2017-01-16| .
#2017-01-17|2750.49
#2017-01-18|2720.29
#2017-01-19|2704.62
#2017-01-20|2719.95
#2017-01-23|2748.01
#2017-01-24|2774.16
#2017-01-25|2789.29
#2017-01-26|2736.43
#2017-01-27|2722.54
#2017-01-30|2713.67
#2017-01-31|2731.20
#2017-02-01|2719.84
#2017-02-02|2716.64
#2017-02-03|2726.88
#2017-02-06|2726.27
#2017-02-07|2760.37
#2017-02-08|2796.82
#2017-02-09|2821.63
#2017-02-10|2828.57
#2017-02-13|2826.35
#2017-02-14|2836.81
#2017-02-15|2847.83
#2017-02-16|2882.44
#2017-02-17|2920.26
#2017-02-20| .
#2017-02-21|2911.07
#2017-02-22|2921.62
#2017-02-23|2854.51
#2017-02-24|2910.27
#2017-02-27|2896.58
#2017-02-28|2907.61
#2017-03-01|2918.32
#2017-03-02|2905.48
#2017-03-03|2914.23
#2017-03-06|2889.71
#2017-03-07|2851.76
#2017-03-08|2830.20
#2017-03-09|2817.84
#2017-03-10|2840.68
#2017-03-13|2847.79
#2017-03-14|2856.57
#2017-03-15|2899.99
#2017-03-16|2894.43
#2017-03-17|2896.81
#2017-03-20|2904.90
#2017-03-21|2936.21
#2017-03-22|2937.96
#2017-03-23|2917.71
#2017-03-24|2925.33
#2017-03-27|2917.26
#2017-03-28|2901.47
#2017-03-29|2915.14
#2017-03-30|2891.20
#2017-03-31|2885.71
#2017-04-03|2876.67
#2017-04-04|2874.69
#2017-04-05|2867.54
#2017-04-06|2987.27
#2017-04-07|2970.69
#2017-04-10|2988.23
#2017-04-11|2974.71
#2017-04-12|2971.66
#2017-04-13|2949.35
#2017-04-14| .
#2017-04-17|2972.76
#2017-04-18|3004.27
#2017-04-19|2999.08
#2017-04-20|3009.09
#2017-04-21|3001.68
#2017-04-24|3026.32
#2017-04-25|3027.86
#2017-04-26|2990.82
#2017-04-27|2999.92
#2017-04-28|3028.38
#2017-05-01|3022.22
#2017-05-02|3055.75
#2017-05-03|3042.52
#2017-05-04|3104.94
#2017-05-05|3132.92
#2017-05-08|3157.16
#2017-05-09|3136.72
#2017-05-10|3131.92
#2017-05-11|3147.45
#2017-05-12|3143.00
#2017-05-15|3170.16
#2017-05-16|3212.79
#2017-05-17|3231.33
#2017-05-18|3238.28
#2017-05-19|3269.64
#2017-05-22|3362.68
#2017-05-23|3254.42
#2017-05-24|3247.94
#2017-05-25|3211.22
#2017-05-26|3221.78
#2017-05-29| .
#2017-05-30|3212.00
#2017-05-31|3249.75
#2017-06-01|3293.51
#2017-06-02|3290.04
#2017-06-05|3281.37
#2017-06-06|3298.49
#2017-06-07|3251.66
#2017-06-08|3208.79
#2017-06-09|3176.96
#2017-06-12|3155.88
#2017-06-13|3160.53
#2017-06-14|3166.71
#2017-06-15|3180.25
#2017-06-16|3180.85
#2017-06-19|3210.74
#2017-06-20|3223.25
#2017-06-21|3210.72
#2017-06-22|3202.89
#2017-06-23|3215.98
#2017-06-26|3187.19
#2017-06-27|3179.18
#2017-06-28|3208.73
#2017-06-29|3309.76
#2017-06-30|3316.94
#2017-07-03|3287.32
#2017-07-04| .
#2017-07-05|3312.79
#2017-07-06|3311.37
#2017-07-07|3304.67
#2017-07-10|3294.49
#2017-07-11|3296.01
#2017-07-12|3341.08
#2017-07-13|3323.23
#2017-07-14|3351.59
#2017-07-17|3336.05
#2017-07-18|3352.33
#2017-07-19|3367.52
#2017-07-20|3364.92
#2017-07-21|3371.13
#2017-07-24|3337.76
#2017-07-25|3324.55
#2017-07-26|3324.31
#2017-07-27|3370.53
#2017-07-28|3360.26
#2017-07-31|3335.02
#2017-08-01|3349.23
#2017-08-02|3329.78
#2017-08-03|3315.59
#2017-08-04|3324.01
#2017-08-07|3352.86
#2017-08-08|3348.18
#2017-08-09|3348.60
#2017-08-10|3331.65
#2017-08-11|3350.46
#2017-08-14|3383.38
#2017-08-15|3404.98
#2017-08-16|3419.11
#2017-08-17|3412.88
#2017-08-18|3425.85
#2017-08-21|3430.49
#2017-08-22|3415.57
#2017-08-23|3408.14
#2017-08-24|3396.58
#2017-08-25|3422.22
#2017-08-28|3409.04
#2017-08-29|3437.60
#2017-08-30|3489.92
#2017-08-31|3495.85
#2017-09-01|3502.50
#2017-09-04| .
#2017-09-05|3515.67
#2017-09-06|3545.65
#2017-09-07|3544.85
#2017-09-08|3551.24
#2017-09-11|3574.57
#2017-09-12|3579.34
#2017-09-13|3574.41
#2017-09-14|3572.36
#2017-09-15|3551.04
#2017-09-18|3563.68
#2017-09-19|3542.71
#2017-09-20|3538.97
#2017-09-21|3523.19
#2017-09-22|3537.71
#2017-09-25|3523.39
#2017-09-26|3515.43
#2017-09-27|3500.39
#2017-09-28|3510.18
#2017-09-29|3509.70
#2017-10-02|3497.03
#2017-10-03|3497.66
#2017-10-04|3525.82
#2017-10-05|3631.43
#2017-10-06|3641.17
#2017-10-09|3613.66
#2017-10-10|3621.88
#2017-10-11|3627.72
#2017-10-12|3620.73
#2017-10-13|3635.80
#2017-10-16|3661.69
#2017-10-17|3714.24
#2017-10-18|3684.76
#2017-10-19|3686.37
#2017-10-20|3682.47
#2017-10-23|3695.36
#2017-10-24|3696.73
#2017-10-25|3688.28
#2017-10-26|3693.06
#2017-10-27|3684.63
#2017-10-30|3694.24
#2017-10-31|3795.18
#2017-11-01|3727.91
#2017-11-02|3715.42
#2017-11-03|3728.43
#2017-11-06|3721.61
#2017-11-07|3729.16
#2017-11-08|3769.28
#2017-11-09|3782.06
#2017-11-10|3799.65
#2017-11-13|3843.80
#2017-11-14|3827.97
#2017-11-15|3784.70
#2017-11-16|3803.91
#2017-11-17|3794.28
#2017-11-20|3818.19
#2017-11-21|3843.60
#2017-11-22|3847.35
#2017-11-23| .
#2017-11-24|3869.47
#2017-11-27|3860.43
#2017-11-28|3861.38
#2017-11-29|3787.90
#2017-11-30|3838.06
#2017-12-01|3867.33
#2017-12-04|3869.50
#2017-12-05|3872.10
#2017-12-06|3949.18
#2017-12-07|3954.43
#2017-12-08|3974.36
#2017-12-11|3979.64
#2017-12-12|3973.64
#2017-12-13|3960.85
#2017-12-14|4021.31
#2017-12-15|4057.21
#2017-12-18|4048.32
#2017-12-19|4061.24
#2017-12-20|4061.71
#2017-12-21|4066.88
#2017-12-22|4068.96
#2017-12-25| .
#2017-12-26|4100.71
#2017-12-27|4110.23
#2017-12-28|4140.43
#2017-12-29|4141.39
#2018-01-01| .
#2018-01-02|4103.39
#2018-01-03|4119.86
#2018-01-04|4097.18
#2018-01-05|4027.58
#2018-01-08|3998.10
#2018-01-09|4039.75
#2018-01-10|4017.48
#2018-01-11|3987.64
#2018-01-12|3957.90
#2018-01-15| .
#2018-01-16|3964.23
#2018-01-17|4016.14
#2018-01-18|3980.89
#2018-01-19|3992.50
#2018-01-22|4006.81
#2018-01-23|4045.17
#2018-01-24|4066.27
#2018-01-25|4053.02
#2018-01-26|4101.22
#2018-01-29|4046.53
#2018-01-30|4041.05
#2018-01-31|4048.05
#2018-02-01|4053.29
#2018-02-02|3958.15
#2018-02-05|3852.42
#2018-02-06|3920.89
#2018-02-07|3895.09
#2018-02-08|3801.95
#2018-02-09|3862.02
#2018-02-12|3913.12
#2018-02-13|3927.30
#2018-02-14|3945.13
#2018-02-15|4008.25
#2018-02-16|4053.97
#2018-02-19| .
#2018-02-20|4000.10
#2018-02-21|3944.27
#2018-02-22|3940.73
#2018-02-23|4025.57
#2018-02-26|4025.63
#2018-02-27|4041.84
#2018-02-28|4007.36
#2018-03-01|3938.66
#2018-03-02|4005.62
#2018-03-05|4010.58
#2018-03-06|4041.70
#2018-03-07|3982.16
#2018-03-08|4042.96
#2018-03-09|4111.75
#2018-03-12|4094.23
#2018-03-13|4069.37
#2018-03-14|4057.76
#2018-03-15|4075.33
#2018-03-16|4092.96
#2018-03-19|4051.53
#2018-03-20|4086.47
#2018-03-21|4053.96
#2018-03-22|4010.08
#2018-03-23|3947.60
#2018-03-26|3964.00
#2018-03-27|3923.25
#2018-03-28|3959.38
#2018-03-29|4082.11
#2018-03-30| .
#2018-04-02|4057.35
#2018-04-03|4039.04
#2018-04-04|4073.48
#2018-04-05|4127.85
#2018-04-06|4073.05
#2018-04-09|4079.03
#2018-04-10|4083.29
#2018-04-11|4074.71
#2018-04-12|4060.39
#2018-04-13|4057.04
#2018-04-16|4104.11
#2018-04-17|4164.30
#2018-04-18|4150.78
#2018-04-19|4123.72
#2018-04-20|4074.66
#2018-04-23|4097.13
#2018-04-24|4056.11
#2018-04-25|4072.92
#2018-04-26|4114.84
#2018-04-27|4190.82
#2018-04-30|4177.23
#2018-05-01|4122.09
#2018-05-02|4044.86
#2018-05-03|4048.32
#2018-05-04|4029.63
#2018-05-07|4057.35
#2018-05-08|4020.54
#2018-05-09|4068.99
#2018-05-10|4058.60
#2018-05-11|4045.63
#2018-05-14|4073.05
#2018-05-15|4088.08
#2018-05-16|4096.00
#2018-05-17|4120.39
#2018-05-18|4106.90
#2018-05-21|4086.79
#2018-05-22|4035.78
#2018-05-23|4044.42
#2018-05-24|4051.74
#2018-05-25|4007.33
#2018-05-28| .
#2018-05-29|4040.63
#2018-05-30|4128.50
#2018-05-31|4078.86
#2018-06-01|4052.18
#2018-06-04|4099.29
#2018-06-05|4090.56
#2018-06-06|3999.24
#2018-06-07|3959.82
#2018-06-08|4046.36
#2018-06-11|4011.96
#2018-06-12|4076.69
#2018-06-13|4051.92
#2018-06-14|4105.89
#2018-06-15|4124.39
#2018-06-18|4110.33
#2018-06-19|4091.17
#2018-06-20|4044.88
#2018-06-21|4027.82
#2018-06-22|4029.61
#2018-06-25|3948.43
#2018-06-26|3980.45
#2018-06-27|3974.23
#2018-06-28|4024.84
#2018-06-29|3855.45
#2018-07-02|3827.42
#2018-07-03|3810.74
#2018-07-04| .
#2018-07-05|3854.81
#2018-07-06|3845.30
#2018-07-09|3896.56
#2018-07-10|3890.62
#2018-07-11|3880.17
#2018-07-12|3887.21
#2018-07-13|3868.40
#2018-07-16|3848.60
#2018-07-17|3890.05
#2018-07-18|3878.15
#2018-07-19|3907.91
#2018-07-20|3915.57
#2018-07-23|3906.41
#2018-07-24|3909.09
#2018-07-25|3962.34
#2018-07-26|3935.56
#2018-07-27|3917.47
#2018-07-30|3847.60
#2018-07-31|3862.92
#2018-08-01|3837.94
#2018-08-02|3836.67
#2018-08-03|3928.36
#2018-08-06|3901.20
#2018-08-07|3952.98
#2018-08-08|3919.10
#2018-08-09|3936.13
#2018-08-10|3906.83
#2018-08-13|3912.81
#2018-08-14|4017.13
#2018-08-15|3853.48
#2018-08-16|3770.39
#2018-08-17|3805.72
#2018-08-20|3792.58
#2018-08-21|3754.99
#2018-08-22|3786.08
#2018-08-23|3794.31
#2018-08-24|3840.57
#2018-08-27|3853.72
#2018-08-28|3809.31
#2018-08-29|3835.60
#2018-08-30|3814.45
#2018-08-31|3819.90
#2018-09-03| .
#2018-09-04|3868.42
#2018-09-05|3861.88
#2018-09-06|3867.79
#2018-09-07|3911.29
#2018-09-10|3827.18
#2018-09-11|3865.93
#2018-09-12|3873.71
#2018-09-13|3848.04
#2018-09-14|3806.33
#2018-09-17|3788.90
#2018-09-18|3791.56
#2018-09-19|3802.76
#2018-09-20|3864.81
#2018-09-21|3872.97
#2018-09-24|3849.09
#2018-09-25|3842.72
#2018-09-26|3840.60
#2018-09-27|3860.02
#2018-09-28|3864.08
#2018-10-01|3851.20
#2018-10-02|3841.67
#2018-10-03|3797.40
#2018-10-04|3918.76
#2018-10-05|3928.86
#2018-10-08|3993.44
#2018-10-09|3975.63
#2018-10-10|3845.61
#2018-10-11|3760.53
#2018-10-12|3876.33
#2018-10-15|3862.74
#2018-10-16|3935.33
#2018-10-17|3928.73
#2018-10-18|3894.27
#2018-10-19|3885.11
#2018-10-22|3829.51
#2018-10-23|3764.13
#2018-10-24|3708.73
#2018-10-25|3739.64
#2018-10-26|3695.14
#2018-10-29|3598.81
#2018-10-30|3557.53
#2018-10-31|3559.41
#2018-11-01|3601.91
#2018-11-02|3608.99
#2018-11-05|3619.65
#2018-11-06|3682.84
#2018-11-07|3733.40
#2018-11-08|3694.18
#2018-11-09|3679.59
#2018-11-12|3648.33
#2018-11-13|3604.01
#2018-11-14|3563.51
#2018-11-15|3589.93
#2018-11-16|3593.14
#2018-11-19|3526.59
#2018-11-20|3479.38
#2018-11-21|3509.03
#2018-11-22| .
#2018-11-23|3502.11
#2018-11-26|3516.37
#2018-11-27|3561.89
#2018-11-28|3653.50
#2018-11-29|3584.85
#2018-11-30|3564.92
#2018-12-03|3625.42
#2018-12-04|3482.53
#2018-12-05| .
#2018-12-06|3480.29
#2018-12-07|3432.72
#2018-12-10|3429.21
#2018-12-11|3447.32
#2018-12-12|3425.34
#2018-12-13|3406.78
#2018-12-14|3376.94
#2018-12-17|3284.47
#2018-12-18|3251.04
#2018-12-19|3229.92
#2018-12-20|3175.30
#2018-12-21|3121.09
#2018-12-24|3056.03
#2018-12-25| .
#2018-12-26|3154.57
#2018-12-27|3172.23
#2018-12-28|3168.92
#2018-12-31|3150.17
#2019-01-01| .
#2019-01-02|3151.59
#2019-01-03|3101.74
#2019-01-04|3203.98
#2019-01-07|3239.83
#2019-01-08|3269.56
#2019-01-09|3006.32
#2019-01-10|3123.15
#2019-01-11|3114.54
#2019-01-14|3097.35
#2019-01-15|3107.36
#2019-01-16|3083.48
#2019-01-17|3092.42
#2019-01-18|3148.47
#2019-01-21| .
#2019-01-22|3155.40
#2019-01-23|3183.43
#2019-01-24|3148.12
#2019-01-25|3167.98
#2019-01-28|3178.32
#2019-01-29|3189.34
#2019-01-30|3238.32
#2019-01-31|3290.89
#2019-02-01|3300.11
#2019-02-04|3286.05
#2019-02-05|3314.45
#2019-02-06|3284.56
#2019-02-07|3320.11
#2019-02-08|3334.33
#2019-02-11|3315.12
#2019-02-12|3307.19
#2019-02-13|3348.46
#2019-02-14|3326.95
#2019-02-15|3358.83
#2019-02-18| .
#2019-02-19|3340.79
#2019-02-20|3247.98
#2019-02-21|3236.30
#2019-02-22|3287.47
#2019-02-25|3257.13
#2019-02-26|3300.66
#2019-02-27|3294.98
#2019-02-28|3304.50
#2019-03-01|3348.77
#2019-03-04|3364.56
#2019-03-05|3339.13
#2019-03-06|3254.78
#2019-03-07|3298.68
#2019-03-08|3284.63
#2019-03-11|3319.27
#2019-03-12|3328.18
#2019-03-13|3341.98
#2019-03-14|3343.72
#2019-03-15|3353.99
#2019-03-18|3371.61
#2019-03-19|3333.66
#2019-03-20|3284.98
#2019-03-21|3359.73
#2019-03-22|3370.62
#2019-03-25|3369.09
#2019-03-26|3423.20
#2019-03-27|3396.44
#2019-03-28|3426.94
#2019-03-29|3460.80
#2019-04-01|3511.00
#2019-04-02|3480.50
#2019-04-03|3510.06
#2019-04-04|3659.83
#2019-04-05|3685.80
#2019-04-08|3671.08
#2019-04-09|3649.50
#2019-04-10|3643.98
#2019-04-11|3659.00
#2019-04-12|3655.76
#2019-04-15|3673.46
#2019-04-16|3632.64
#2019-04-17|3659.60
#2019-04-18|3744.09
#2019-04-19| .
#2019-04-22|3824.63
#2019-04-23|3844.68
#2019-04-24|3882.02
#2019-04-25|3895.19
#2019-04-26|3918.29
#2019-04-29|3907.95
#2019-04-30|3905.69
#2019-05-01|3882.17
#2019-05-02|3841.98
#2019-05-03|3891.95
#2019-05-06|3870.76
#2019-05-07|3837.18
#2019-05-08|3838.69
#2019-05-09|3768.47
#2019-05-10|3774.09
#2019-05-13|3718.30
#2019-05-14|3795.03
#2019-05-15|3787.89
#2019-05-16|3829.68
#2019-05-17|3801.54
#2019-05-20|3771.29
#2019-05-21|3815.94
#2019-05-22|3820.67
#2019-05-23|3819.72
#2019-05-24|3725.68
#2019-05-27| .
#2019-05-28|3654.51
#2019-05-29|3577.32
#2019-05-30|3563.55
#2019-05-31|3409.25
#2019-06-03|3427.69
#2019-06-04|3549.71
#2019-06-05|3644.16
#2019-06-06|3659.25
#2019-06-07|3727.51
#2019-06-10|3786.26
#2019-06-11|3820.99
#2019-06-12|3765.23
#2019-06-13|3762.99
#2019-06-14|3709.54
#2019-06-17|3669.22
#2019-06-18|3589.63
#2019-06-19|3637.67
#2019-06-20|3666.04
#2019-06-21|3636.08
#2019-06-24|3609.21
#2019-06-25|3649.89
#2019-06-26|3646.32
#2019-06-27|3693.81
#2019-06-28|3801.21
#2019-07-01|3809.80
#2019-07-02|3849.98
#2019-07-03|3884.95
#2019-07-04| .
#2019-07-05|3852.72
#2019-07-08|3865.72
#2019-07-09|3829.96
#2019-07-10|3869.60
#2019-07-11|3834.23
#2019-07-12|3846.40
#2019-07-15|3828.65
#2019-07-16|3822.80
#2019-07-17|3835.83
#2019-07-18|3873.41
#2019-07-19|3858.31
#2019-07-22|3840.66
#2019-07-23|3873.97
#2019-07-24|3881.27
#2019-07-25|3847.93
#2019-07-26|3874.18
#2019-07-29|3816.73
#2019-07-30|3835.67
#2019-07-31|3778.47
#2019-08-01|3748.69
#2019-08-02|3735.18
#2019-08-05|3619.66
#2019-08-06|3648.45
#2019-08-07|3666.13
#2019-08-08|3765.08
#2019-08-09|3764.36
#2019-08-12|3745.01
#2019-08-13|3813.79
#2019-08-14|3748.50
#2019-08-15|3815.87
#2019-08-16|3882.19
#2019-08-19|3942.69
#2019-08-20|3943.34
#2019-08-21|3950.59
#2019-08-22|3936.76
#2019-08-23|3876.34
#2019-08-26|3955.11
#2019-08-27|3913.52
#2019-08-28|3950.68
#2019-08-29|3985.85
#2019-08-30|3983.90
#2019-09-02| .
#2019-09-03|4043.40
#2019-09-04|4093.17
#2019-09-05|4044.41
#2019-09-06|4079.33
#2019-09-09|4135.27
#2019-09-10|4164.53
#2019-09-11|4178.82
#2019-09-12|4148.98
#2019-09-13|4120.35
#2019-09-16|4117.00
#2019-09-17|4140.38
#2019-09-18|4166.39
#2019-09-19|4160.00
#2019-09-20|4118.70
#2019-09-23|4109.64
#2019-09-24|4102.52
#2019-09-25|4079.58
#2019-09-26|4101.32
#2019-09-27|4098.74
#2019-09-30|4116.88
#2019-10-01|4149.26
#2019-10-02|4089.55
#2019-10-03|3947.34
#2019-10-04|3959.72
#2019-10-07|3891.70
#2019-10-08|3877.40
#2019-10-09|3923.48
#2019-10-10|3941.26
#2019-10-11|3956.63
#2019-10-14|3962.53
#2019-10-15|3996.39
#2019-10-16|4033.04
#2019-10-17|4024.78
#2019-10-18|4021.09
#2019-10-21|3999.42
#2019-10-22|4039.53
#2019-10-23|4051.83
#2019-10-24|4060.82
#2019-10-25|4023.92
#2019-10-28|3965.95
#2019-10-29|3993.44
#2019-10-30|3988.38
#2019-10-31|3990.16
#2019-11-01|4009.49
#2019-11-04|4032.19
#2019-11-05|3997.51
#2019-11-06|4018.16
#2019-11-07|3974.62
#2019-11-08|3937.78
#2019-11-11|3893.31
#2019-11-12|3889.66
#2019-11-13|3900.00
#2019-11-14|3886.78
#2019-11-15|3849.30
#2019-11-18|3789.99
#2019-11-19|3901.77
#2019-11-20|3980.77
#2019-11-21|3997.07
#2019-11-22|3927.90
#2019-11-25|3976.49
#2019-11-26|4009.19
#2019-11-27|4027.73
#2019-11-28|4027.73
#2019-11-29|4005.53
#2019-12-02|3996.99
#2019-12-03|3957.62
#2019-12-04|3985.74
#2019-12-05|3853.86
#2019-12-06|3858.98
#2019-12-09|3840.46
#2019-12-10|3828.99
#2019-12-11|3845.27
#2019-12-12|3810.30
#2019-12-13|3854.43
#2019-12-16|3873.54
#2019-12-17|3878.79
#2019-12-18|3900.78
#2019-12-19|3937.39
#2019-12-20|4013.37
#2019-12-23|3999.78
#2019-12-24|3987.18
#2019-12-25| .
#2019-12-26|4043.05
#2019-12-27|4046.21
#2019-12-30|4025.39
#2019-12-31|4042.99
#2020-01-01| .
#2020-01-02|4014.04
#2020-01-03|4035.61
#2020-01-06|4048.08
#2020-01-07|3954.94
#2020-01-08|4040.16
#2020-01-09|4085.11
#2020-01-10|4018.81
#2020-01-13|4040.95
#2020-01-14|4090.18
#2020-01-15|4112.95
#2020-01-16|4143.12
#2020-01-17|4130.95
#2020-01-20| .
#2020-01-21|4143.07
#2020-01-22|4181.40
#2020-01-23|4211.00
#2020-01-24|4178.33
#2020-01-27|4136.33
#2020-01-28|4157.51
#2020-01-29|4128.51
#2020-01-30|4093.11
#2020-01-31|4033.00
#2020-02-03|4067.66
#2020-02-04|4140.51
#2020-02-05|4171.29
#2020-02-06|4209.72
#2020-02-07|4202.68
#2020-02-10|4220.80
#2020-02-11|4246.95
#2020-02-12|4240.74
#2020-02-13|4285.96
#2020-02-14|4321.82
#2020-02-17| .
#2020-02-18|4307.18
#2020-02-19|4355.40
#2020-02-20|4381.21
#2020-02-21|4330.50
#2020-02-24|4194.48
#2020-02-25|4081.33
#2020-02-26|3984.00
#2020-02-27|3751.82
#2020-02-28|3685.14
#2020-03-02|3817.05
#2020-03-03|3812.64
#2020-03-04|3929.34
#2020-03-05|3817.82
#2020-03-06|3786.15
#2020-03-09|3508.97
#2020-03-10|3505.00
#2020-03-11|3322.89
#2020-03-12|2892.82
#2020-03-13|2985.76
#2020-03-16|2816.60
#2020-03-17|3018.99
#2020-03-18|2891.67
#2020-03-19|2966.68
#2020-03-20|2724.93
#2020-03-23|2491.47
#2020-03-24|2772.19
#2020-03-25|2888.78
#2020-03-26|3145.53
#2020-03-27|3170.88
#2020-03-30|3246.51
#2020-03-31|3179.79
#2020-04-01|3055.20
#2020-04-02|3018.67
#2020-04-03|3052.42
#2020-04-06|3224.50
#2020-04-07|3339.20
#2020-04-08|3504.25
#2020-04-09|3653.01
#2020-04-10|3653.01
#2020-04-13|3455.74
#2020-04-14|3664.42
#2020-04-15|3545.77
#2020-04-16|3591.18
#2020-04-17|3633.88
#2020-04-20|3494.33
#2020-04-21|3420.82
#2020-04-22|3438.20
#2020-04-23|3426.64
#2020-04-24|3512.81
#2020-04-27|3554.71
#2020-04-28|3700.04
#2020-04-29|3693.69
#2020-04-30|3607.40
#2020-05-01|3542.40
#2020-05-04|3603.40
#2020-05-05|3627.92
#2020-05-06|3690.53
#2020-05-07|3684.04
#2020-05-08|3735.45
#2020-05-11|3723.36
#2020-05-12|3688.61
#2020-05-13|3604.02
#2020-05-14|3624.47
#2020-05-15|3652.58
#2020-05-18|3807.14
#2020-05-19|3794.97
#2020-05-20|3880.28
#2020-05-21|3778.68
#2020-05-22|3770.76
#2020-05-25|3770.76
#2020-05-26|3786.16
#2020-05-27|3881.71
#2020-05-28|3842.48
#2020-05-29|3806.37
#2020-06-01|3803.60
#2020-06-02|3796.32
#2020-06-03|3829.68
#2020-06-04|3829.25
#2020-06-05|3953.23
#2020-06-08|4019.31
#2020-06-09|4022.58
#2020-06-10|3964.29
#2020-06-11|3750.77
#2020-06-12|3764.74
#2020-06-15|3818.71
#2020-06-16|3870.42
#2020-06-17|3914.20
#2020-06-18|3965.85
#2020-06-19|3891.64
#2020-06-22|3882.80
#2020-06-23|3877.00
#2020-06-24|3736.93
#2020-06-25|3743.94
#2020-06-26|3633.08
#2020-06-29|3754.50
#2020-06-30|3775.81
#2020-07-01|3930.08
#2020-07-02|3925.25
#2020-07-03| .
#2020-07-06|3939.72
#2020-07-07|3879.89
#2020-07-08|3889.99
#2020-07-09|3858.19
#2020-07-10|3929.29
#2020-07-13|3865.17
#2020-07-14|3897.95
#2020-07-15|3941.13
#2020-07-16|3937.84
#2020-07-17|3948.07
#2020-07-20|3880.19
#2020-07-21|3941.42
#2020-07-22|3936.46
#2020-07-23|3954.85
#2020-07-24|3952.34
#2020-07-27|3964.12
#2020-07-28|3957.85
#2020-07-29|4007.09
#2020-07-30|3996.67
#2020-07-31|3969.76
#2020-08-03|3904.82
#2020-08-04|3869.97
#2020-08-05|3865.33
#2020-08-06|3842.31
#2020-08-07|3885.02
#2020-08-10|3897.78
#2020-08-11|3920.97
#2020-08-12|3995.20
#2020-08-13|4015.29
#2020-08-14|4000.12
#2020-08-17|3996.54
#2020-08-18|4062.25
#2020-08-19|4090.36
#2020-08-20|4059.44
#2020-08-21|4064.36
#2020-08-24|4108.54
#2020-08-25|4084.10
#2020-08-26|4106.29
#2020-08-27|4123.32
#2020-08-28|4173.71
#2020-08-31|4152.68
#2020-09-01|4153.15
#2020-09-02|4373.68
#2020-09-03|4396.92
#2020-09-04|4426.89
#2020-09-07| .
#2020-09-08|4352.22
#2020-09-09|4433.95
#2020-09-10|4381.27
#2020-09-11|4373.77
#2020-09-14|4454.62
#2020-09-15|4454.91
#2020-09-16|4385.81
#2020-09-17|4357.48
#2020-09-18|4276.09
#2020-09-21|4232.01
#2020-09-22|4280.81
#2020-09-23|4236.88
#2020-09-24|4167.43
#2020-09-25|4159.91
#2020-09-28|4232.88
#2020-09-29|4248.94
#2020-09-30|4274.18
#2020-10-01|4221.90
#2020-10-02|4238.75
#2020-10-05|4233.40
#2020-10-06|4191.42
#2020-10-07|4228.31
#2020-10-08|4292.18
#2020-10-09|4321.43
#2020-10-12|4342.63
#2020-10-13|4324.49
#2020-10-14|4254.68
#2020-10-15|4204.18
#2020-10-16|4195.46
#2020-10-19|4143.71
#2020-10-20|4143.42
#2020-10-21|4140.70
#2020-10-22|4138.36
#2020-10-23|4128.79
#2020-10-26|4032.61
#2020-10-27|3989.32
#2020-10-28|3833.38
#2020-10-29|3841.75
#2020-10-30|3836.13
#2020-11-02|4000.68
#2020-11-03|4159.10
#2020-11-04|4136.08
#2020-11-05|4209.94
#2020-11-06|4240.61
#2020-11-09|4459.49
#2020-11-10|4503.63
#2020-11-11|4431.15
#2020-11-12|4414.84
#2020-11-13|4543.36
#2020-11-16|4635.11
#2020-11-17|4623.14
#2020-11-18|4552.60
#2020-11-19|4583.57
#2020-11-20|4530.82
#2020-11-23|4552.66
#2020-11-24|4671.77
#2020-11-25|4617.26
#2020-11-26|4617.26
#2020-11-27|4616.71
#2020-11-30|4618.96
#2020-12-01|4643.38
#2020-12-02|4592.07
#2020-12-03|4618.13
#2020-12-04|4696.37
#2020-12-07|4705.78
#2020-12-08|4689.09
#2020-12-09|4591.35
#2020-12-10|4562.29
#2020-12-11|4546.98
#2020-12-14|4548.39
#2020-12-15|4635.67
#2020-12-16|4687.13
#2020-12-17|4735.61
#2020-12-18|4746.19
#2020-12-21|4679.53
#2020-12-22|4634.25
#2020-12-23|4660.12
#2020-12-24|4676.13
#2020-12-25|4676.13
#2020-12-28|4716.09
#2020-12-29|4717.93
#2020-12-30|4719.94
#2020-12-31|4748.55
#2021-01-01|4748.55
#2021-01-04|4685.29
#2021-01-05|4687.09
#2021-01-06|4758.73
#2021-01-07|4819.47
#2021-01-08|4858.40
#2021-01-11|4786.12
#2021-01-12|4769.10
#2021-01-13|4716.21
#2021-01-14|4651.65
#2021-01-15|4617.93
#2021-01-18|4617.93
#2021-01-19|4658.55
#2021-01-20|4689.53
#2021-01-21|4697.23
#2021-01-22|4668.43
#2021-01-25|4585.06
#2021-01-26|4594.86
#2021-01-27|4520.73
#2021-01-28|4582.85
#2021-01-29|4447.35
#2021-02-01|4511.49
#2021-02-02|4566.74
#2021-02-03|4552.74
#2021-02-04|4653.13
#2021-02-05|4729.77
#2021-02-08|4780.03
#2021-02-09|4860.92
#2021-02-10|4945.57
#2021-02-11|4887.85
#2021-02-12|4956.86
#2021-02-15|4956.86
#2021-02-16|4831.11
#2021-02-17|4783.48
#2021-02-18|4775.15
#2021-02-19|4705.68
#2021-02-22|4678.66
#2021-02-23|4685.99
#2021-02-24|4704.15
#2021-02-25|4596.91
#2021-02-26|4493.46
#2021-03-01|4572.82
#2021-03-02|4556.67
#2021-03-03|4468.23
#2021-03-04|4374.41
#2021-03-05|4518.64
#2021-03-08|4528.79
#2021-03-09|4625.95
#2021-03-10|4661.97
#2021-03-11|4669.94
#2021-03-12|4685.35
#2021-03-15|4705.14
#2021-03-16|4719.56
#2021-03-17|4724.76
#2021-03-18|4672.28
#2021-03-19|4663.31
#2021-03-22|4627.27
#2021-03-23|4624.30
#2021-03-24|4610.55
#2021-03-25|4623.63
#2021-03-26|4683.64
#2021-03-29|4717.31
#2021-03-30|4684.37
#2021-03-31|4583.02
#2021-04-01|4621.77
#2021-04-02|4621.77
#2021-04-05|4655.57
#2021-04-06|4741.75
#2021-04-07|4707.35
#2021-04-08|4595.82
#2021-04-09|4591.93
#2021-04-12|4655.55
#2021-04-13|4654.57
#2021-04-14|4689.02
#2021-04-15|4786.65
#2021-04-16|4857.88
#2021-04-19|4860.05
#2021-04-20|4897.92
#2021-04-21|4962.21
#2021-04-22|4930.78
#2021-04-23|4957.47
#2021-04-26|4901.55
#2021-04-27|4897.40
#2021-04-28|4900.76
#2021-04-29|4994.30
#2021-04-30|4928.43
#2021-05-03|5003.67
#2021-05-04|4944.07
#2021-05-05|4917.87
#2021-05-06|4965.03
#2021-05-07|4952.93
#2021-05-10|4960.18
#2021-05-11|4894.01
#2021-05-12|4802.63
#2021-05-13|4853.05
#2021-05-14|4915.04
#2021-05-17|4926.26
#2021-05-18|4908.47
#2021-05-19|4882.37
#2021-05-20|4968.68
#2021-05-21|4988.84
#2021-05-24|4974.53
#2021-05-25|4997.16
#2021-05-26|5003.44
#2021-05-27|4989.13
#2021-05-28|5037.01
#2021-05-31|5037.01
#2021-06-01|5006.37
#2021-06-02|5049.73
#2021-06-03|5044.63
#2021-06-04|5042.88
#2021-06-07|5022.68
#2021-06-08|5008.08
#2021-06-09|4872.16
#2021-06-10|4886.12
#2021-06-11|4894.84
#2021-06-14|4878.27
#2021-06-15|4877.58
#2021-06-16|4836.48
#2021-06-17|4775.27
#2021-06-18|4625.44
#2021-06-21|4708.26
#2021-06-22|4682.10
#2021-06-23|4656.92
#2021-06-24|4709.24
#2021-06-25|4775.42
#2021-06-28|4787.79
#2021-06-29|4806.97
#2021-06-30|4829.91
#2021-07-01|4797.07
#2021-07-02|4787.98
#2021-07-05|4787.98
#2021-07-06|4756.99
#2021-07-07|4732.48
#2021-07-08|4717.33
#2021-07-09|4733.21
#2021-07-12|4696.84
#2021-07-13|4654.32
#2021-07-14|4674.11
#2021-07-15|4659.95
#2021-07-16|4630.39
#2021-07-19|4594.13
#2021-07-20|4652.44
#2021-07-21|4668.68
#2021-07-22|4609.83
#2021-07-23|4638.39
#2021-07-26|4646.83
#2021-07-27|4670.41
#2021-07-28|4663.49
#2021-07-29|4620.51
#2021-07-30|4606.15
#2021-08-02|4583.83
#2021-08-03|4564.48
#2021-08-04|4523.87
#2021-08-05|4538.03
#2021-08-06|4526.50
#2021-08-09|4505.81
#2021-08-10|4505.50
#2021-08-11|4438.21
#2021-08-12|4396.51
#2021-08-13|4440.63
#2021-08-16|4462.83
#2021-08-17|4456.04
#2021-08-18|4431.75
#2021-08-19|4433.08
#2021-08-20|4452.00
#2021-08-23|4478.11
#2021-08-24|4495.95
#2021-08-25|4464.24
#2021-08-26|4463.20
#2021-08-27|4452.30
#2021-08-30|4449.14
#2021-08-31|4435.72
#2021-09-01|4546.10
#2021-09-02|4473.00
#2021-09-03|4467.41
#2021-09-06|4467.41
#2021-09-07|4412.31
#2021-09-08|4566.01
#2021-09-09|4520.86
#2021-09-10|4503.15
#2021-09-13|4509.54
#2021-09-14|4505.25
#2021-09-15|4537.81
#2021-09-16|4506.03
#2021-09-17|4465.15
#2021-09-20|4456.25
#2021-09-21|4426.34
#2021-09-22|4414.50
#2021-09-23|4412.34
#2021-09-24|4415.06
#2021-09-27|4387.77
#2021-09-28|4356.19
#2021-09-29|4372.09
#2021-09-30|4318.87
#2021-10-01|4338.56
#2021-10-04|4340.40
#2021-10-05|4309.43
#2021-10-06|4362.26
#2021-10-07|4380.86
#2021-10-08|4387.81
#2021-10-11|4399.71
#2021-10-12|4374.38
#2021-10-13|4411.16
#2021-10-14|4468.87
#2021-10-15|4447.21
#2021-10-18|4451.01
#2021-10-19|4492.34
#2021-10-20|4489.98
#2021-10-21|4438.39
#2021-10-22|4462.53
#2021-10-25|4450.20
#2021-10-26|4446.73
#2021-10-27|4425.06
#2021-10-28|4422.45
#2021-10-29|4358.72
#2021-11-01|4550.41
#2021-11-02|4600.95
#2021-11-03|4600.28
#2021-11-04|4576.76
#2021-11-05|4661.84
#2021-11-08|4644.09
#2021-11-09|4643.80
#2021-11-10|4644.27
#2021-11-11|4648.60
#2021-11-12|4607.90
#2021-11-15|4625.47
#2021-11-16|4613.25
#2021-11-17|4639.61
#2021-11-18|4659.19
#2021-11-19|4812.41
#2021-11-22|4787.86
#2021-11-23|4797.73
#2021-11-24|4773.01
#2021-11-25|4773.01
#2021-11-26|4760.27
#2021-11-29|4754.81
#2021-11-30|4517.05
#2021-12-01|4537.73
#2021-12-02|4620.00
#2021-12-03|4653.57
#2021-12-06|4735.63
#2021-12-07|4730.53
#2021-12-08|4593.39
#2021-12-09|4597.00
#2021-12-10|4635.37
#2021-12-13|4706.96
#2021-12-14|4685.91
#2021-12-15|4699.73
#2021-12-16|4739.34
#2021-12-17|4688.21
#2021-12-20|4695.89
#2021-12-21|4682.22
#2021-12-22|4697.96
#2021-12-23|4682.25
#2021-12-24|4682.25
#2021-12-27|4706.68
#2021-12-28|4703.42
#2021-12-29|4731.23
#2021-12-30|4733.58
#2021-12-31|4756.03
#2022-01-03|4677.66
#2022-01-04|4668.14
#2022-01-05|4688.89
#2022-01-06|4518.24
#2022-01-07|4453.83
#2022-01-10|4305.61
#2022-01-11|4381.66
#2022-01-12|4378.70
#2022-01-13|4382.97
#2022-01-14|4431.86
#2022-01-17|4431.86
#2022-01-18|4338.49
#2022-01-19|4348.68
#2022-01-20|4315.42
#2022-01-21|4278.33
#2022-01-24|4311.52
#2022-01-25|4320.17
#2022-01-26|4320.94
#2022-01-27|4296.45
#2022-01-28|4372.94
#2022-01-31|4385.79
#2022-02-01|4392.60
#2022-02-02|4445.63
#2022-02-03|4417.13
#2022-02-04|4365.23
#2022-02-07|4368.90
#2022-02-08|4390.90
#2022-02-09|4423.77
#2022-02-10|4375.93
#2022-02-11|4374.52
#2022-02-14|4321.86
#2022-02-15|4325.84
#2022-02-16|4334.66
#2022-02-17|4295.37
#2022-02-18|4328.77
#2022-02-21|4328.77
#2022-02-22|4289.46
#2022-02-23|4239.41
#2022-02-24|4211.75
#2022-02-25|4327.53
#2022-02-28|4256.11
#2022-03-01|4203.06
#2022-03-02|4230.56
#2022-03-03|4504.08
#2022-03-04|4537.99
#2022-03-07|4402.54
#2022-03-08|4170.84
#2022-03-09|4188.88
#2022-03-10|4143.64
#2022-03-11|4075.83
#2022-03-14|4068.80
#2022-03-15|4144.82
#2022-03-16|4190.47
#2022-03-17|4217.96
#2022-03-18|4237.58
#2022-03-21|4245.06
#2022-03-22|4316.89
#2022-03-23|4250.87
#2022-03-24|4333.62
#2022-03-25|4344.69
#2022-03-28|4363.83
#2022-03-29|4410.53
#2022-03-30|4391.32
#2022-03-31|4371.58
#2022-04-01|4430.35
#2022-04-04|4404.68
#2022-04-05|4421.08
#2022-04-06|4469.51
#2022-04-07|4468.42
#2022-04-08|4462.60
#2022-04-11|4468.54
#2022-04-12|4455.12
#2022-04-13|4499.95
#2022-04-14|4474.53
#2022-04-15|4474.53
#2022-04-18|4410.31
#2022-04-19|4447.00
#2022-04-20|4530.48
#2022-04-21|4500.26
#2022-04-22|4382.73
#2022-04-25|4378.53
#2022-04-26|4348.30
#2022-04-27|4398.80
#2022-04-28|4486.52
#2022-04-29|4404.60
#2022-05-02|4276.99
#2022-05-03|4337.16
#2022-05-04|4416.62
#2022-05-05|4282.05
#2022-05-06|4243.30
#2022-05-09|4254.72
#2022-05-10|4276.88
#2022-05-11|4252.52
#2022-05-12|4282.39
#2022-05-13|4394.42
#2022-05-16|4401.58
#2022-05-17|4419.10
#2022-05-18|4109.76
#2022-05-19|4073.91
#2022-05-20|4135.67
#2022-05-23|4167.96
#2022-05-24|4212.06
#2022-05-25|4228.58
#2022-05-26|4289.51
#2022-05-27|4377.63
#2022-05-30|4377.63
#2022-05-31|4347.95
#2022-06-01|4304.71
#2022-06-02|4351.96
#2022-06-03|4354.77
#2022-06-06|4367.38
#2022-06-07|4355.12
#2022-06-08|4507.28
#2022-06-09|4486.89
#2022-06-10|4494.19
#2022-06-13|4343.08
#2022-06-14|4287.15
#2022-06-15|4412.17
#2022-06-16|4349.47
#2022-06-17|4377.40
#2022-06-20|4377.40
#2022-06-21|4517.15
#2022-06-22|4508.76
#2022-06-23|4561.55
#2022-06-24|4725.29
#2022-06-27|4742.93
#2022-06-28|4687.26
#2022-06-29|4677.96
#2022-06-30|4627.72
#2022-07-01|4709.47
#2022-07-04|4709.47
#2022-07-05|4669.66
#2022-07-06|4644.38
#2022-07-07|4634.73
#2022-07-08|4619.59
#2022-07-11|4621.80
#2022-07-12|4613.51
#2022-07-13|4667.50
#2022-07-14|4708.90
#2022-07-15|4692.78
#2022-07-18|4628.40
#2022-07-19|4702.13
#2022-07-20|4670.41
#2022-07-21|4689.52
#2022-07-22|4682.44
#2022-07-25|4688.49
#2022-07-26|4724.66
#2022-07-27|4764.00
#2022-07-28|4842.40
#2022-07-29|4874.92
#2022-08-01|4901.17
#2022-08-02|4878.99
#2022-08-03|4973.39
#2022-08-04|4993.66
#2022-08-05|4963.47
#2022-08-08|4881.39
#2022-08-09|4949.58
#2022-08-10|4985.32
#2022-08-11|4953.37
#2022-08-12|5003.76
#2022-08-15|5058.75
#2022-08-16|5093.15
#2022-08-17|5106.11
#2022-08-18|5107.21
#2022-08-19|5079.22
#2022-08-22|5077.21
#2022-08-23|5028.69
#2022-08-24|5077.03
#2022-08-25|5094.03
#2022-08-26|4973.09
#2022-08-29|4946.50
#2022-08-30|4832.66
#2022-08-31|4780.41
#2022-09-01|4769.21
#2022-09-02|4723.67
#2022-09-05|4723.67
#2022-09-06|4699.26
#2022-09-07|4803.14
#2022-09-08|4818.19
#2022-09-09|4860.86
#2022-09-12|4867.67
#2022-09-13|4728.92
#2022-09-14|4780.56
#2022-09-15|4662.72
#2022-09-16|4658.13
#2022-09-19|4712.35
#2022-09-20|4696.49
#2022-09-21|4674.31
#2022-09-22|4607.37
#2022-09-23|4523.54
#2022-09-26|4540.05
#2022-09-27|4451.61
#2022-09-28|4497.51
#2022-09-29|4447.58
#2022-09-30|4405.11
#2022-10-03|4512.98
#2022-10-04|4534.43
#2022-10-05|4458.33
#2022-10-06|4393.90
#2022-10-07|4317.32
#2022-10-10|4304.01
#2022-10-11|4279.34
#2022-10-12|4261.06
#2022-10-13|4333.79
#2022-10-14|4228.80
#2022-10-17|4331.14
#2022-10-18|4352.34
#2022-10-19|4258.61
#2022-10-20|4194.28
#2022-10-21|4230.59
#2022-10-24|4274.36
#2022-10-25|4427.27
#2022-10-26|4416.53
#2022-10-27|4410.80
#2022-10-28|4515.91
#2022-10-31|4501.76
#2022-11-01|4460.28
#2022-11-02|4390.08
#2022-11-03|4379.42
#2022-11-04|4442.43
#2022-11-07|4439.03
#2022-11-08|4435.01
#2022-11-09|4398.31
#2022-11-10|4619.78
#2022-11-11|4606.15
#2022-11-14|4560.14
#2022-11-15|4584.43
#2022-11-16|4608.48
#2022-11-17|4573.57
#2022-11-18|4631.49
#2022-11-21|4677.57
#2022-11-22|4784.75
#2022-11-23|4809.31
#2022-11-24|4809.31
#2022-11-25|4819.80
#2022-11-28|4765.35
#2022-11-29|4710.01
#2022-11-30|4838.06
#2022-12-01|4912.96
#2022-12-02|4941.16
#2022-12-05|4901.96
#2022-12-06|4874.58
#2022-12-07|4540.25
#2022-12-08|4538.79
#2022-12-09|4526.97
#2022-12-12|4589.97
#2022-12-13|4610.47
#2022-12-14|4599.50
#2022-12-15|4458.98
#2022-12-16|4395.00
#2022-12-19|4366.96
#2022-12-20|4341.36
#2022-12-21|4445.74
#2022-12-22|4425.94
#2022-12-23|4417.45
#2022-12-26|4417.45
#2022-12-27|4428.81
#2022-12-28|4359.03
#2022-12-29|4401.76
#2022-12-30|4373.11
#2023-01-02|4373.11
#2023-01-03|4322.78
#2023-01-04|4352.46
#2023-01-05|4232.24
#2023-01-06|4279.43
#2023-01-09|4296.05
#2023-01-10|4333.09
#2023-01-11|4388.55
#2023-01-12|4364.37
#2023-01-13|4455.14
#2023-01-16|4455.14
#2023-01-17|4516.17
#2023-01-18|4424.29
#2023-01-19|4365.06
#2023-01-20|4396.47
#2023-01-23|4406.12
#2023-01-24|4447.44
#2023-01-25|4522.59
#2023-01-26|4439.72
#2023-01-27|4413.78
#2023-01-30|4365.45
#2023-01-31|4408.58
#2023-02-01|4448.50
#2023-02-02|4427.36
#2023-02-03|4427.27
#2023-02-06|4414.33
#2023-02-07|4352.16
#2023-02-08|4301.08
#2023-02-09|4264.49
#2023-02-10|4292.74
#2023-02-13|4351.38
#2023-02-14|4317.14
#2023-02-15|4332.83
#2023-02-16|4326.59
#2023-02-17|4340.05
#2023-02-20|4340.05
#2023-02-21|4288.62
#2023-02-22|4299.21
#2023-02-23|4320.73
#2023-02-24|4309.35
#2023-02-27|4314.27
#2023-02-28|4293.43
#2023-03-01|4248.21
#2023-03-02|4347.17
#2023-03-03|4425.98
#2023-03-06|4438.27
#2023-03-07|4378.07
#2023-03-08|4207.61
#2023-03-09|4135.49
#2023-03-10|4086.20
#2023-03-13|4132.13
#2023-03-14|4132.06
#2023-03-15|4100.58
#2023-03-16|4138.05
#2023-03-17|4093.35
#2023-03-20|4140.69
#2023-03-21|4146.34
#2023-03-22|4143.79
#2023-03-23|4103.13
#2023-03-24|4180.28
#2023-03-27|4186.65
#2023-03-28|4181.94
#2023-03-29|4229.80
#2023-03-30|4219.68
#2023-03-31|4269.15
#2023-04-03|4260.53
#2023-04-04|4176.49
#2023-04-05|4177.71
#2023-04-06|4162.91
#2023-04-07|4162.91
#2023-04-10|4165.47
#2023-04-11|4199.22
#2023-04-12|4157.49
#2023-04-13|4189.33
#2023-04-14|4170.36
#2023-04-17|4229.00
#2023-04-18|4229.65
#2023-04-19|4259.48
#2023-04-20|4255.86
#2023-04-21|4246.66
#2023-04-24|4221.31
#2023-04-25|4240.98
#2023-04-26|4245.31
#2023-04-27|4327.30
#2023-04-28|4316.44
#2023-05-01|4329.67
#2023-05-02|4283.69
#2023-05-03|4262.97
#2023-05-04|4271.02
#2023-05-05|4292.86
#2023-05-08|4290.23
#2023-05-09|4231.91
#2023-05-10|4257.08
#2023-05-11|4257.16
#2023-05-12|4260.02
#2023-05-15|4262.74
#2023-05-16|4182.46
#2023-05-17|4202.74
#2023-05-18|4196.79
#2023-05-19|4228.17
#2023-05-22|4270.03
#2023-05-23|4191.67
#2023-05-24|4109.70
#2023-05-25|4064.34
#2023-05-26|4078.27
#2023-05-29|4078.27
#2023-05-30|4077.66
#2023-05-31|4090.65
#2023-06-01|4100.47
#2023-06-02|4249.00
#2023-06-05|4184.46
#2023-06-06|4152.40
#2023-06-07|4306.67
#2023-06-08|4348.74
#2023-06-09|4281.10
#2023-06-12|4233.09
#2023-06-13|4340.19
#2023-06-14|4331.65
#2023-06-15|4341.32
#2023-06-16|4345.59
#2023-06-19|4345.59
#2023-06-20|4307.80
#2023-06-21|4401.85
#2023-06-22|4369.31
#2023-06-23|4308.16
#2023-06-26|4338.34
#2023-06-27|4384.73
#2023-06-28|4354.00
#2023-06-29|4396.96
#2023-06-30|4427.33
#2023-07-03|4429.88
#2023-07-04|4429.88
#2023-07-05|4436.03
#2023-07-06|4427.31
#2023-07-07|4387.55
#2023-07-10|4346.02
#2023-07-11|4375.39
#2023-07-12|4383.17
#2023-07-13|4443.99
#2023-07-14|4480.43
#2023-07-17|4428.79
#2023-07-18|4468.63
#2023-07-19|4555.85
#2023-07-20|4568.47
#2023-07-21|4557.79
#2023-07-24|4584.39
#2023-07-25|4625.13
#2023-07-26|4662.75
#2023-07-27|4628.34
#2023-07-28|4689.47
#2023-07-31|4673.83
#2023-08-01|4686.55
#2023-08-02|4668.87
#2023-08-03|4674.33
#2023-08-04|4646.84
#2023-08-07|4687.86
#2023-08-08|4635.72
#2023-08-09|4681.24
#2023-08-10|4682.02
#2023-08-11|4676.01
#2023-08-14|4676.57
#2023-08-15|4569.14
#2023-08-16|4549.82
#2023-08-17|4501.41
#2023-08-18|4516.18
#2023-08-21|4506.99
#2023-08-22|4450.75
#2023-08-23|4602.39
#2023-08-24|4483.98
#2023-08-25|4529.13
#2023-08-28|4552.85
#2023-08-29|4590.75
#2023-08-30|4420.19
#2023-08-31|4407.49
#2023-09-01|4453.66
#2023-09-04|4453.66
#2023-09-05|4336.24
#2023-09-06|4248.69
#2023-09-07|4283.51
#2023-09-08|4285.11
#2023-09-11|4321.14
#2023-09-12|4261.69
#2023-09-13|4265.91
#2023-09-14|4308.61
#2023-09-15|4242.24
#2023-09-18|4221.48
#2023-09-19|4190.75
#2023-09-20|4205.53
#2023-09-21|4075.06
#2023-09-22|4032.23
#2023-09-25|3990.58
#2023-09-26|3892.68
#2023-09-27|3796.00
#2023-09-28|3818.30
#2023-09-29|3843.34
#2023-10-02|3786.67
#2023-10-03|3841.79
#2023-10-04|3838.97
#2023-10-05|3783.58
#2023-10-06|3781.90
#2023-10-09|3741.43
#2023-10-10|3774.72
#2023-10-11|3745.82
#2023-10-12|3536.92
#2023-10-13|3573.19
#2023-10-16|3664.75
#2023-10-17|3719.38
#2023-10-18|3722.27
#2023-10-19|3719.70
#2023-10-20|3689.30
#2023-10-23|3680.08
#2023-10-24|3751.35
#2023-10-25|3728.36
#2023-10-26|3730.09
#2023-10-27|3664.95
#2023-10-30|3683.14
#2023-10-31|3737.71
#2023-11-01|3738.95
#2023-11-02|3849.37
#2023-11-03|3955.62
#2023-11-06|3919.92
#2023-11-07|3928.40
#2023-11-08|3904.01
#2023-11-09|3876.83
#2023-11-10|3795.06
#2023-11-13|3824.65
#2023-11-14|3927.94
#2023-11-15|3930.93
#2023-11-16|3835.08
#2023-11-17|3884.15
#2023-11-20|3909.66
#2023-11-21|3880.10
#2023-11-22|3945.75
#2023-11-23|3945.75
#2023-11-24|3957.33
#2023-11-27|3916.01
#2023-11-28|3926.65
#2023-11-29|3852.52
#2023-11-30|3888.02
#2023-12-01|3971.37
#2023-12-04|4005.49
#2023-12-05|3995.02
#2023-12-06|3593.73
#2023-12-07|3622.00
#2023-12-08|3660.87
#2023-12-11|3750.05
#2023-12-12|3785.55
#2023-12-13|3808.89
#2023-12-14|3890.36
#2023-12-15|3826.39
#2023-12-18|3879.76
#2023-12-19|3941.08
#2023-12-20|3807.58
#2023-12-21|3840.43
#2023-12-22|3851.59
#2023-12-25|3851.59
#2023-12-26|3856.51
#2023-12-27|3833.79
#2023-12-28|3840.41
#2023-12-29|3818.88
#2024-01-01|3818.88
#2024-01-02|3803.39
#2024-01-03|3727.58
#2024-01-04|3733.68
#2024-01-05|3682.16
#2024-01-08|3725.30
#2024-01-09|3716.68
#2024-01-10|3721.30
#2024-01-11|3703.07
#2024-01-12|3716.19
#2024-01-15|3716.19
#2024-01-16|3638.60
#2024-01-17|3601.12
#2024-01-18|3625.12
#2024-01-19|3633.18
#2024-01-22|3595.73
#2024-01-23|3654.98
#2024-01-24|3621.10
#2024-01-25|3696.00
#2024-01-26|3758.31
#2024-01-29|3747.37
#2024-01-30|3721.57
#2024-01-31|3635.91
#2024-02-01|3769.37
#2024-02-02|3753.63
#2024-02-05|3720.35
#2024-02-06|3758.09
#2024-02-07|3771.28
#2024-02-08|3763.77
#2024-02-09|3743.86
#2024-02-12|3824.30
#2024-02-13|3746.16
#2024-02-14|3791.84
#2024-02-15|3841.64
#2024-02-16|3833.67
#2024-02-19|3833.67
#2024-02-20|3875.73
#2024-02-21|3881.27
#2024-02-22|3805.15
#2024-02-23|3790.89
#2024-02-26|3756.63
#2024-02-27|3797.90
#2024-02-28|3852.38
#2024-02-29|3955.77
#2024-03-01|3972.24
#2024-03-04|3960.60
#2024-03-05|3989.96
#2024-03-06|3714.54
#2024-03-07|3627.49
#2024-03-08|3608.47
#2024-03-11|3662.05
#2024-03-12|3613.98
#2024-03-13|3614.57
#2024-03-14|3546.11
#2024-03-15|3572.45
#2024-03-18|3489.57
#2024-03-19|3485.53
#2024-03-20|3482.79
#2024-03-21|3445.03
#2024-03-22|3394.57
#2024-03-25|3391.22
#2024-03-26|3400.83
#2024-03-27|3471.59
#2024-03-28|3450.47
#2024-03-29|3450.47
#2024-04-01|3410.03
#2024-04-02|3402.60
#2024-04-03|3452.72
#2024-04-04|3429.91
#2024-04-05|3400.03
#2024-04-08|3377.02
#2024-04-09|3396.39
#2024-04-10|3331.08
#2024-04-11|3351.22
#2024-04-12|3288.82
#2024-04-15|3286.17
#2024-04-16|3246.59
#2024-04-17|3271.10
#2024-04-18|3262.40
#2024-04-19|3270.75
#2024-04-22|3278.73
#2024-04-23|3291.98
#2024-04-24|3264.58
#2024-04-25|3212.59
#2024-04-26|3215.86
#2024-04-29|3253.07
#2024-04-30|3194.11
#2024-05-01|3151.86
#2024-05-02|3172.59
#2024-05-03|3194.48
#2024-05-06|3129.56
#2024-05-07|3173.46
#2024-05-08|3176.56
#2024-05-09|3224.37
#2024-05-10|3276.23
#2024-05-13|3272.13
#2024-05-14|3253.74
#2024-05-15|3174.52
#2024-05-16|3244.18
#2024-05-17|3228.33
#2024-05-20|3146.76
#2024-05-21|3156.18
#2024-05-22|3134.64
#2024-05-23|3080.71
#2024-05-24|3044.35
#2024-05-27|3044.35
#2024-05-28|2991.97
#2024-05-29|2948.77
#2024-05-30|2953.93
#2024-05-31|3053.16
#2024-06-03|3063.97
#2024-06-04|3042.28
#2024-06-05|2871.71
#2024-06-06|2922.79
#2024-06-07|2926.12
#2024-06-10|2864.96
#2024-06-11|2883.81
#2024-06-12|2871.01
#2024-06-13|2870.42
#2024-06-14|2919.97
#2024-06-17|2951.25
#2024-06-18|2905.55
#2024-06-19|2905.55
#2024-06-20|2889.69
#2024-06-21|2910.90
#2024-06-24|2913.02
#2024-06-25|2881.72
#2024-06-26|2894.34
#2024-06-27|2893.56
#2024-06-28|2893.17
#2024-07-01|2820.88
#2024-07-02|2843.78
#2024-07-03|2804.56
#2024-07-04|2804.56
#2024-07-05|2838.35
#2024-07-08|2813.61
#2024-07-09|2775.91
#2024-07-10|2848.89
#2024-07-11|2906.19
#2024-07-12|2956.26
#2024-07-15|2940.02
#2024-07-16|2934.86
#2024-07-17|2997.37
#2024-07-18|2939.60
#2024-07-19|2924.37
#2024-07-22|2930.31
#2024-07-23|2925.49
#2024-07-24|2936.35
#2024-07-25|3022.26
#2024-07-26|3066.38
#2024-07-29|3027.50
#2024-07-30|2984.60
#2024-07-31|3024.51
#2024-08-01|3006.89
#2024-08-02|3043.17
#2024-08-05|2971.20
#2024-08-06|2977.80
#2024-08-07|3007.44
#2024-08-08|2975.83
#2024-08-09|2979.64
#2024-08-12|2945.38
#2024-08-13|2979.27
#2024-08-14|2985.69
#2024-08-15|3019.22
#2024-08-16|3030.04
#2024-08-19|3016.41
#2024-08-20|2990.97
#2024-08-21|3032.02
#2024-08-22|3026.45
#2024-08-23|3045.50
#2024-08-26|3050.41
#2024-08-27|3028.53
#2024-08-28|3012.48
#2024-08-29|3048.58
#2024-08-30|3054.47
#2024-09-02|3054.47
#2024-09-03|3074.25
#2024-09-04|3033.26
#2024-09-05|3032.49
#2024-09-06|3028.47
#2024-09-09|3088.85
#2024-09-10|3036.02
#2024-09-11|3037.06
#2024-09-12|3070.92
#2024-09-13|3096.82
#2024-09-16|3107.05
#2024-09-17|3131.98
#2024-09-18|3171.78
#2024-09-19|3177.29
#2024-09-20|3083.11
#2024-09-23|3126.62
#2024-09-24|3112.07
#2024-09-25|3055.96
#2024-09-26|3155.87
#2024-09-27|3207.76
#2024-09-30|3260.28
#2024-10-01|3230.44
#2024-10-02|3201.10
#2024-10-03|3145.58
#2024-10-04|3133.42
#2024-10-07|3169.03
#2024-10-08|3139.70
#2024-10-09|3128.88
#2024-10-10|3192.92
#2024-10-11|3246.01
#2024-10-14|3271.12
#2024-10-15|3274.35
#2024-10-16|3317.84
#2024-10-17|3328.27
#2024-10-18|3256.33
#2024-10-21|3213.17
#2024-10-22|3234.91
#2024-10-23|3237.90
#2024-10-24|3251.18
#2024-10-25|3211.53
#2024-10-28|3213.57
#2024-10-29|3112.62
#2024-10-30|3033.12
#2024-10-31|2928.93
#2024-11-01|2894.59
#2024-11-04|2907.72
#2024-11-05|2909.54
#2024-11-06|2778.26
#2024-11-07|2781.98
#2024-11-08|2727.64
#2024-11-11|2741.22
#2024-11-12|2721.32
#2024-11-13|2712.14
#2024-11-14|2741.69
#2024-11-15|2727.77
#2024-11-18|2704.83
#2024-11-19|2685.70
#2024-11-20|2694.28
#2024-11-21|2718.71
#2024-11-22|2760.15
#2024-11-25|2833.45
#2024-11-26|2756.53
#2024-11-27|2779.03
#2024-11-28|2779.03
#2024-11-29|2802.26
#2024-12-02|2809.17
#2024-12-03|2759.95
#2024-12-04|2735.60
#2024-12-05|3012.37
#2024-12-06|2957.07
#2024-12-09|3013.33
#2024-12-10|3008.41
#2024-12-11|2991.10
#2024-12-12|2996.21
#2024-12-13|2993.76
#2024-12-16|2912.07
#2024-12-17|2849.01
#2024-12-18|2756.33
#2024-12-19|2759.05
#2024-12-20|2749.81
#2024-12-23|2681.92
#2024-12-24|2662.41
#2024-12-25|2662.41
#2024-12-26|2640.00
#2024-12-27|2593.72
#2024-12-30|2525.66
#2024-12-31|2542.22
#2025-01-01|2542.22
#2025-01-02|2489.05
#2025-01-03|2427.34
#2025-01-06|2464.88
#2025-01-07|2421.92
#2025-01-08|2405.19
#2025-01-09|2405.19
#2025-01-10|2266.26
#2025-01-13|2310.02
#2025-01-14|2307.61
#2025-01-15|2256.19
#2025-01-16|2282.61
#2025-01-17|2295.82
#2025-01-20|2295.82
#2025-01-21|2264.40
#2025-01-22|2214.18
#2025-01-23|2222.99
#2025-01-24|2270.43
#2025-01-27|2311.44
#2025-01-28|2217.89
#2025-01-29|2192.17
#2025-01-30|2230.95
#2025-01-31|2218.94
#2025-02-03|2142.74
#2025-02-04|2126.09
#2025-02-05|2088.05
#2025-02-06|2099.17
#2025-02-07|2071.35
#2025-02-10|2092.76
#2025-02-11|2105.94
#2025-02-12|2056.60
#2025-02-13|2103.88
#2025-02-14|2092.25
#2025-02-17|2092.25
#2025-02-18|2077.92
#2025-02-19|2081.66
#2025-02-20|2079.74
#2025-02-21|2148.62
#2025-02-24|2197.14
#2025-02-25|2221.41
#2025-02-26|2206.16
#2025-02-27|2215.27
#2025-02-28|2214.92
#2025-03-03|2210.64
#2025-03-04|2186.20
#2025-03-05|2402.92
#2025-03-06|2391.62
#2025-03-07|2473.26
#2025-03-10|2536.08
#2025-03-11|2410.42
#2025-03-12|2290.25
#2025-03-13|2325.12
#2025-03-14|2327.78
#2025-03-17|2392.67
#2025-03-18|2360.57
#2025-03-19|2329.54
#2025-03-20|2331.60
#2025-03-21|2313.28
#2025-03-24|2260.08
#2025-03-25|2250.42
#2025-03-26|2281.16
#2025-03-27|2302.78
#2025-03-28|2296.20
#2025-03-31|2267.84
#2025-04-01|2237.34
#2025-04-02|2301.50
#2025-04-03|2195.43
#2025-04-04|2140.07
#2025-04-07|2183.76
#2025-04-08|2103.60
#2025-04-09|2278.99
#2025-04-10|2245.09
#2025-04-11|2291.10
#2025-04-14|2299.03
#2025-04-15|2233.52
#2025-04-16|2204.88
#2025-04-17|2258.02
#2025-04-18|2258.02
#2025-04-21|2283.66
#2025-04-22|2319.77
#2025-04-23|2311.36
#2025-04-24|2314.14
#2025-04-25|2272.16
#2025-04-28|2282.01
#2025-04-29|2297.16
#2025-04-30|2329.22
#2025-05-01|2291.56
#2025-05-02|2312.31
#2025-05-05|2306.55
#2025-05-06|2306.72
#2025-05-07|2310.93
#2025-05-08|2334.31
#2025-05-09|2324.21
#2025-05-12|2366.60
#2025-05-13|2342.18
#2025-05-14|2334.17
#2025-05-15|2383.61
#2025-05-16|2417.60
#2025-05-19|2388.45
#2025-05-20|2371.03
#2025-05-21|2323.89
#2025-05-22|2292.26
#2025-05-23|2274.14
#2025-05-26|2274.14
#2025-05-27|2313.36
#2025-05-28|2266.88
#2025-05-29|2282.85
#2025-05-30|2232.59
#2025-06-02|2221.81
#2025-06-03|2224.69
#2025-06-04|2224.83
#2025-06-05|1834.73
#2025-06-06|1891.02
#2025-06-09|1875.52
#2025-06-10|1884.44
#2025-06-11|1865.28
#2025-06-12|1852.71
#2025-06-13|1795.88
#2025-06-16|1766.83
#2025-06-17|1759.03
#2025-06-18|1752.93
#2025-06-19|1752.93
#2025-06-20|1751.86
#2025-06-23|1802.97
#2025-06-24|1791.98
#2025-06-25|1777.21
#2025-06-26|1785.09
#2025-06-27|1805.87
#2025-06-30|1832.31
#2025-07-01|1896.82
#2025-07-02|1956.67
#2025-07-03|1927.98
#2025-07-04|1927.98
#2025-07-07|1890.36
#2025-07-08|1934.55
#2025-07-09|1924.18
#2025-07-10|1974.36
#2025-07-11|1969.05
#2025-07-14|1914.32
#2025-07-15|1866.75
#2025-07-16|1880.96
#2025-07-17|1968.71
#2025-07-18|1958.45
#2025-07-21|1922.78
#2025-07-22|2044.21
#2025-07-23|2093.82
#2025-07-24|2105.31
#2025-07-25|2093.46
#2025-07-28|2050.69
#2025-07-29|2051.77
#2025-07-30|1985.14
#2025-07-31|1947.88
#2025-08-01|1940.92
#2025-08-04|1999.38
#2025-08-05|2043.95
#2025-08-06|2053.14
#2025-08-07|2084.57
#2025-08-08|2071.76
#2025-08-11|2070.82
#2025-08-12|2058.57
#2025-08-13|2079.43
#2025-08-14|2038.30
#2025-08-15|2053.07
#2025-08-18|2061.95
#2025-08-19|2067.23
#2025-08-20|2055.43
#2025-08-21|2058.96
#2025-08-22|2113.06
#2025-08-25|2097.89
#2025-08-26|2018.00
#2025-08-27|2061.57
#2025-08-28|1963.81
#2025-08-29|2028.51
#2025-09-01|2028.51
#2025-09-02|1975.80
#2025-09-03|1923.06
#2025-09-04|1921.74
#2025-09-05|1969.18
#2025-09-08|1883.03
#2025-09-09|1874.46
#2025-09-10|1861.36
#2025-09-11|1874.16
#2025-09-12|1876.39
#2025-09-15|1866.60
#2025-09-16|1863.35
#2025-09-17|1870.71
#2025-09-18|1873.99
#2025-09-19|1861.70
#2025-09-22|1824.90
#2025-09-23|1832.99
#2025-09-24|1870.76
#2025-09-25|1812.57
#2025-09-26|1834.35
#2025-09-29|1832.52
#2025-09-30|1833.98
#2025-10-01|1864.80
#2025-10-02|1874.80
#2025-10-03|1893.18
#2025-10-06|1863.28
#2025-10-07|1882.52
#2025-10-08|1879.91
#2025-10-09|1855.42
#2025-10-10|1807.75
#2025-10-13|1823.76
#2025-10-14|1862.34
#2025-10-15|1838.59
#2025-10-16|1915.73
#2025-10-17|1941.84
#2025-10-20|1957.36
#2025-10-21|1942.85
#2025-10-22|1898.73
#2025-10-23|1899.94
#2025-10-24|1889.55
#2025-10-27|1924.04
#2025-10-28|1907.75
#2025-10-29|1816.56
#2025-10-30|1808.23
#2025-10-31|1844.55
#2025-11-03|1861.93
#2025-11-04|1853.32
#2025-11-05|1833.80
#2025-11-06|1799.72
#2025-11-07|1806.97
#2025-11-10|1852.23
#2025-11-11|1888.49
#2025-11-12|1857.64
#2025-11-13|1902.40
#2025-11-14|1888.70
#2025-11-17|1879.25
#2025-11-18|1874.03
#2025-11-19|1842.16
#2025-11-20|1882.92
#2025-11-21|1918.07
#2025-11-24|1922.04
#2025-11-25|1940.26
#2025-11-26|1932.43
#2025-11-27|1932.43
#2025-11-28|1952.85
#2025-12-01|2001.37
#2025-12-02|2011.76
#2025-12-03|2027.19
#2025-12-04|2008.50
#2025-12-05|2067.32
#2025-12-08|2046.77
#2025-12-09|2015.56
#2025-12-10|2064.84
#2025-12-11|2098.02
#2025-12-12|2087.85
#2025-12-15|2061.97
#2025-12-16|2064.82
#2025-12-17|1961.03
#2025-12-18|1960.10
#2025-12-19|1936.73
#2025-12-22|1909.47
#2025-12-23|1817.06
#2025-12-24|1831.91
#2025-12-25|1831.91
#2025-12-26|1786.82
#2025-12-29|1781.97
#2025-12-30|1799.63
#2025-12-31|1782.05
#2026-01-01|1782.05
#2026-01-02|1784.85
#2026-01-05|1764.07
#2026-01-06|1783.71
#2026-01-07|1733.63
#2026-01-08|1757.82
#2026-01-09|1775.66
#2026-01-12|1820.31
#2026-01-13|1802.83
#2026-01-14|1858.19
#2026-01-15|1872.93
#2026-01-16|1802.98
#2026-01-19|1802.98
#2026-01-20|1856.66
#2026-01-21|1911.11
#2026-01-22|1908.15
#2026-01-23|1884.25
#2026-01-26|1873.21
#2026-01-27|1831.63
#2026-01-28|1801.07
#2026-01-29|1841.42
#2026-01-30|1872.40
#2026-02-02|1856.37
#2026-02-03|1925.02
#2026-02-04|2002.51
#2026-02-05|1980.19
#2026-02-06|2012.06
#2026-02-09|2014.15
#2026-02-10|2042.68
#2026-02-11|2065.62
#2026-02-12|2088.94
#2026-02-13|2042.46
#2026-02-16|2042.46
#2026-02-17|1995.94
#2026-02-18|2008.70
#2026-02-19|2009.83
#2026-02-20|2046.69
#2026-02-23|2061.14
#2026-02-24|2076.12
#2026-02-25|1911.05
#2026-02-26|1934.89
#2026-02-27|1957.14
#2026-03-02|1956.20
#2026-03-03|1906.13
#2026-03-04|1785.69
#2026-03-05|1776.75
#2026-03-06|1718.37
#2026-03-09|1703.83
#2026-03-10|1736.42
#2026-03-11|1658.79
#2026-03-12|1582.96
#2026-03-13|1608.62
#2026-03-16|1580.88
#2026-03-17|1584.89
#2026-03-18|1568.30
#2026-03-19|1593.64
#2026-03-20|1561.36
#2026-03-23|1570.65
#2026-03-24|1563.64
#2026-03-25|1610.72
#2026-03-26|1757.92
#2026-03-27|1851.71
#2026-03-30|1822.00
#2026-03-31|1805.59
#2026-04-01|1810.10
#2026-04-02|1826.29
#2026-04-03|1826.29
#2026-04-06|1827.57
#2026-04-07|1811.99
#2026-04-08|1833.86
#2026-04-09|2060.48
#2026-04-10|2007.18
#2026-04-13|1995.37
#2026-04-14|1994.10
#2026-04-15|2019.25
#2026-04-16|2009.84
#2026-04-17|1992.37
#2026-04-20|1999.58
#2026-04-21|1965.75
#2026-04-22|1949.67
#2026-04-23|1942.43
#2026-04-24|1937.27
#2026-04-27|1888.86
#2026-04-28|1899.74
#2026-04-29|1705.63
#2026-04-30|1767.10
#2026-05-01|1752.56
#2026-05-04|1691.00
#2026-05-05|1800.65
#2026-05-06|1846.24
#2026-05-07|1875.05
#2026-05-08|1894.94
#2026-05-11|1835.10
#2026-05-12|1818.19
#2026-05-13|1792.03
#2026-05-14|1786.80
#2026-05-15|1808.62
#2026-05-18|1798.81
#2026-05-19|1774.46
#2026-05-20|1756.85
#2026-05-21|1783.68
#2026-05-22|1793.92
#2026-05-25|1793.92
#2026-05-26|1738.55
#2026-05-27|1777.16
#2026-05-28|1778.93
#2026-05-29|1763.48
#2026-06-01|1721.73
#2026-06-02|1707.89
#2026-06-03|1693.89
#2026-06-04|1741.02