Table Data - Nasdaq US Mid Cap Restaurants and Bars Index
| Title | Nasdaq US Mid Cap Restaurants and Bars Index |
|---|---|
| Series ID | NASDAQNQUSM40501040 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-06 to 2026-04-10 |
| Last Updated | 2026-04-10 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSM40501040 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-06 | 1000.40 |
| 2012-12-07 | 1003.86 |
| 2012-12-10 | 1008.40 |
| 2012-12-11 | 1012.04 |
| 2012-12-12 | 1002.22 |
| 2012-12-13 | 1007.22 |
| 2012-12-14 | 1006.88 |
| 2012-12-17 | 1015.63 |
| 2012-12-18 | 1030.02 |
| 2012-12-19 | 1032.42 |
| 2012-12-20 | 1019.68 |
| 2012-12-21 | 1002.27 |
| 2012-12-24 | 1000.93 |
| 2012-12-25 | . |
| 2012-12-26 | 986.97 |
| 2012-12-27 | 989.82 |
| 2012-12-28 | 984.82 |
| 2012-12-31 | 1001.25 |
| 2013-01-01 | . |
| 2013-01-02 | 1017.88 |
| 2013-01-03 | 1020.24 |
| 2013-01-04 | 1037.37 |
| 2013-01-07 | 1039.80 |
| 2013-01-08 | 1033.38 |
| 2013-01-09 | 1045.09 |
| 2013-01-10 | 1041.48 |
| 2013-01-11 | 1029.60 |
| 2013-01-14 | 1026.24 |
| 2013-01-15 | 1032.27 |
| 2013-01-16 | 1034.24 |
| 2013-01-17 | 1040.50 |
| 2013-01-18 | 1045.53 |
| 2013-01-21 | . |
| 2013-01-22 | 1048.90 |
| 2013-01-23 | 1039.98 |
| 2013-01-24 | 1037.25 |
| 2013-01-25 | 1047.09 |
| 2013-01-28 | 1047.58 |
| 2013-01-29 | 1039.16 |
| 2013-01-30 | 1040.64 |
| 2013-01-31 | 1047.87 |
| 2013-02-01 | 1063.88 |
| 2013-02-04 | 1059.16 |
| 2013-02-05 | 1055.05 |
| 2013-02-06 | 1059.20 |
| 2013-02-07 | 1054.97 |
| 2013-02-08 | 1059.21 |
| 2013-02-11 | 1060.52 |
| 2013-02-12 | 1051.92 |
| 2013-02-13 | 1037.43 |
| 2013-02-14 | 1035.90 |
| 2013-02-15 | 1039.65 |
| 2013-02-18 | . |
| 2013-02-19 | 1038.83 |
| 2013-02-20 | 1021.56 |
| 2013-02-21 | 1021.39 |
| 2013-02-22 | 1043.11 |
| 2013-02-25 | 1033.12 |
| 2013-02-26 | 1040.46 |
| 2013-02-27 | 1063.57 |
| 2013-02-28 | 1057.42 |
| 2013-03-01 | 1056.58 |
| 2013-03-04 | 1062.52 |
| 2013-03-05 | 1076.24 |
| 2013-03-06 | 1085.54 |
| 2013-03-07 | 1086.99 |
| 2013-03-08 | 1089.15 |
| 2013-03-11 | 1084.14 |
| 2013-03-12 | 1085.13 |
| 2013-03-13 | 1096.24 |
| 2013-03-14 | 1096.14 |
| 2013-03-15 | 1093.40 |
| 2013-03-18 | 1084.63 |
| 2013-03-19 | 1089.70 |
| 2013-03-20 | 1104.60 |
| 2013-03-21 | 1097.45 |
| 2013-03-22 | 1107.78 |
| 2013-03-25 | 1108.73 |
| 2013-03-26 | 1112.24 |
| 2013-03-27 | 1110.59 |
| 2013-03-28 | 1119.58 |
| 2013-03-29 | . |
| 2013-04-01 | 1114.89 |
| 2013-04-02 | 1117.24 |
| 2013-04-03 | 1112.43 |
| 2013-04-04 | 1135.03 |
| 2013-04-05 | 1134.38 |
| 2013-04-08 | 1136.01 |
| 2013-04-09 | 1127.65 |
| 2013-04-10 | 1145.30 |
| 2013-04-11 | 1151.00 |
| 2013-04-12 | 1153.19 |
| 2013-04-15 | 1126.28 |
| 2013-04-16 | 1131.79 |
| 2013-04-17 | 1119.69 |
| 2013-04-18 | 1112.52 |
| 2013-04-19 | 1121.40 |
| 2013-04-22 | 1120.22 |
| 2013-04-23 | 1134.82 |
| 2013-04-24 | 1127.99 |
| 2013-04-25 | 1134.62 |
| 2013-04-26 | 1134.63 |
| 2013-04-29 | 1134.29 |
| 2013-04-30 | 1154.71 |
| 2013-05-01 | 1153.82 |
| 2013-05-02 | 1170.35 |
| 2013-05-03 | 1182.46 |
| 2013-05-06 | 1191.70 |
| 2013-05-07 | 1202.19 |
| 2013-05-08 | 1200.78 |
| 2013-05-09 | 1190.13 |
| 2013-05-10 | 1199.22 |
| 2013-05-13 | 1199.10 |
| 2013-05-14 | 1214.66 |
| 2013-05-15 | 1215.19 |
| 2013-05-16 | 1202.46 |
| 2013-05-17 | 1210.36 |
| 2013-05-20 | 1211.51 |
| 2013-05-21 | 1218.79 |
| 2013-05-22 | 1201.36 |
| 2013-05-23 | 1214.00 |
| 2013-05-24 | 1207.62 |
| 2013-05-27 | . |
| 2013-05-28 | 1220.11 |
| 2013-05-29 | 1212.63 |
| 2013-05-30 | 1212.39 |
| 2013-05-31 | 1199.62 |
| 2013-06-03 | 1211.58 |
| 2013-06-04 | 1225.03 |
| 2013-06-05 | 1203.89 |
| 2013-06-06 | 1220.39 |
| 2013-06-07 | 1238.53 |
| 2013-06-10 | 1247.29 |
| 2013-06-11 | 1238.37 |
| 2013-06-12 | 1219.52 |
| 2013-06-13 | 1225.70 |
| 2013-06-14 | 1223.44 |
| 2013-06-17 | 1227.65 |
| 2013-06-18 | 1238.03 |
| 2013-06-19 | 1229.38 |
| 2013-06-20 | 1198.61 |
| 2013-06-21 | 1180.60 |
| 2013-06-24 | 1170.06 |
| 2013-06-25 | 1175.62 |
| 2013-06-26 | 1186.14 |
| 2013-06-27 | 1194.29 |
| 2013-06-28 | 1198.61 |
| 2013-07-01 | 1212.66 |
| 2013-07-02 | 1219.12 |
| 2013-07-03 | 1219.92 |
| 2013-07-04 | . |
| 2013-07-05 | 1229.41 |
| 2013-07-08 | 1232.58 |
| 2013-07-09 | 1231.26 |
| 2013-07-10 | 1225.92 |
| 2013-07-11 | 1230.20 |
| 2013-07-12 | 1228.13 |
| 2013-07-15 | 1235.71 |
| 2013-07-16 | 1224.14 |
| 2013-07-17 | 1208.56 |
| 2013-07-18 | 1217.69 |
| 2013-07-19 | 1209.73 |
| 2013-07-22 | 1207.65 |
| 2013-07-23 | 1184.92 |
| 2013-07-24 | 1157.90 |
| 2013-07-25 | 1151.94 |
| 2013-07-26 | 1175.47 |
| 2013-07-29 | 1168.44 |
| 2013-07-30 | 1170.70 |
| 2013-07-31 | 1169.84 |
| 2013-08-01 | 1192.63 |
| 2013-08-02 | 1200.04 |
| 2013-08-05 | 1198.48 |
| 2013-08-06 | 1187.36 |
| 2013-08-07 | 1190.72 |
| 2013-08-08 | 1194.49 |
| 2013-08-09 | 1198.39 |
| 2013-08-12 | 1191.29 |
| 2013-08-13 | 1187.86 |
| 2013-08-14 | 1182.91 |
| 2013-08-15 | 1168.35 |
| 2013-08-16 | 1167.94 |
| 2013-08-19 | 1166.02 |
| 2013-08-20 | 1170.73 |
| 2013-08-21 | 1158.60 |
| 2013-08-22 | 1169.26 |
| 2013-08-23 | 1160.51 |
| 2013-08-26 | 1158.85 |
| 2013-08-27 | 1144.39 |
| 2013-08-28 | 1144.92 |
| 2013-08-29 | 1147.11 |
| 2013-08-30 | 1141.57 |
| 2013-09-02 | . |
| 2013-09-03 | 1141.17 |
| 2013-09-04 | 1147.72 |
| 2013-09-05 | 1152.57 |
| 2013-09-06 | 1155.36 |
| 2013-09-09 | 1163.62 |
| 2013-09-10 | 1172.29 |
| 2013-09-11 | 1182.31 |
| 2013-09-12 | 1188.14 |
| 2013-09-13 | 1193.75 |
| 2013-09-16 | 1200.56 |
| 2013-09-17 | 1214.79 |
| 2013-09-18 | 1217.88 |
| 2013-09-19 | 1206.11 |
| 2013-09-20 | 1173.09 |
| 2013-09-23 | 1170.40 |
| 2013-09-24 | 1173.02 |
| 2013-09-25 | 1166.74 |
| 2013-09-26 | 1177.52 |
| 2013-09-27 | 1180.13 |
| 2013-09-30 | 1167.14 |
| 2013-10-01 | 1183.72 |
| 2013-10-02 | 1173.32 |
| 2013-10-03 | 1154.42 |
| 2013-10-04 | 1161.63 |
| 2013-10-07 | 1154.46 |
| 2013-10-08 | 1150.54 |
| 2013-10-09 | 1163.17 |
| 2013-10-10 | 1177.59 |
| 2013-10-11 | 1190.99 |
| 2013-10-14 | 1199.56 |
| 2013-10-15 | 1186.61 |
| 2013-10-16 | 1197.77 |
| 2013-10-17 | 1203.90 |
| 2013-10-18 | 1208.77 |
| 2013-10-21 | 1216.14 |
| 2013-10-22 | 1220.57 |
| 2013-10-23 | 1193.32 |
| 2013-10-24 | 1205.71 |
| 2013-10-25 | 1214.48 |
| 2013-10-28 | 1226.16 |
| 2013-10-29 | 1238.17 |
| 2013-10-30 | 1233.98 |
| 2013-10-31 | 1229.52 |
| 2013-11-01 | 1235.96 |
| 2013-11-04 | 1245.72 |
| 2013-11-05 | 1266.47 |
| 2013-11-06 | 1264.82 |
| 2013-11-07 | 1231.07 |
| 2013-11-08 | 1245.56 |
| 2013-11-11 | 1245.50 |
| 2013-11-12 | 1245.46 |
| 2013-11-13 | 1253.70 |
| 2013-11-14 | 1260.77 |
| 2013-11-15 | 1268.04 |
| 2013-11-18 | 1256.80 |
| 2013-11-19 | 1254.76 |
| 2013-11-20 | 1252.61 |
| 2013-11-21 | 1274.15 |
| 2013-11-22 | 1282.36 |
| 2013-11-25 | 1287.36 |
| 2013-11-26 | 1284.16 |
| 2013-11-27 | 1286.75 |
| 2013-11-28 | . |
| 2013-11-29 | 1282.54 |
| 2013-12-02 | 1274.91 |
| 2013-12-03 | 1266.91 |
| 2013-12-04 | 1264.28 |
| 2013-12-05 | 1262.20 |
| 2013-12-06 | 1271.52 |
| 2013-12-09 | 1266.38 |
| 2013-12-10 | 1260.43 |
| 2013-12-11 | 1244.36 |
| 2013-12-12 | 1237.17 |
| 2013-12-13 | 1238.67 |
| 2013-12-16 | 1253.48 |
| 2013-12-17 | 1245.74 |
| 2013-12-18 | 1256.42 |
| 2013-12-19 | 1237.75 |
| 2013-12-20 | 1257.21 |
| 2013-12-23 | 1283.93 |
| 2013-12-24 | 1283.95 |
| 2013-12-25 | . |
| 2013-12-26 | 1290.05 |
| 2013-12-27 | 1287.67 |
| 2013-12-30 | 1290.72 |
| 2013-12-31 | 1288.53 |
| 2014-01-01 | . |
| 2014-01-02 | 1275.08 |
| 2014-01-03 | 1270.85 |
| 2014-01-06 | 1252.87 |
| 2014-01-07 | 1257.44 |
| 2014-01-08 | 1267.06 |
| 2014-01-09 | 1259.04 |
| 2014-01-10 | 1264.13 |
| 2014-01-13 | 1254.01 |
| 2014-01-14 | 1265.13 |
| 2014-01-15 | 1272.61 |
| 2014-01-16 | 1276.47 |
| 2014-01-17 | 1260.19 |
| 2014-01-20 | . |
| 2014-01-21 | 1265.87 |
| 2014-01-22 | 1286.39 |
| 2014-01-23 | 1280.22 |
| 2014-01-24 | 1263.79 |
| 2014-01-27 | 1257.87 |
| 2014-01-28 | 1259.14 |
| 2014-01-29 | 1241.44 |
| 2014-01-30 | 1257.10 |
| 2014-01-31 | 1262.75 |
| 2014-02-03 | 1227.20 |
| 2014-02-04 | 1240.89 |
| 2014-02-05 | 1236.81 |
| 2014-02-06 | 1256.04 |
| 2014-02-07 | 1273.78 |
| 2014-02-10 | 1279.80 |
| 2014-02-11 | 1285.84 |
| 2014-02-12 | 1286.78 |
| 2014-02-13 | 1295.60 |
| 2014-02-14 | 1297.48 |
| 2014-02-17 | . |
| 2014-02-18 | 1302.11 |
| 2014-02-19 | 1307.86 |
| 2014-02-20 | 1326.86 |
| 2014-02-21 | 1337.28 |
| 2014-02-24 | 1347.76 |
| 2014-02-25 | 1363.57 |
| 2014-02-26 | 1359.13 |
| 2014-02-27 | 1359.36 |
| 2014-02-28 | 1368.55 |
| 2014-03-03 | 1344.76 |
| 2014-03-04 | 1355.21 |
| 2014-03-05 | 1340.79 |
| 2014-03-06 | 1352.95 |
| 2014-03-07 | 1366.43 |
| 2014-03-10 | 1363.88 |
| 2014-03-11 | 1361.11 |
| 2014-03-12 | 1366.73 |
| 2014-03-13 | 1344.49 |
| 2014-03-14 | 1353.47 |
| 2014-03-17 | 1364.10 |
| 2014-03-18 | 1366.22 |
| 2014-03-19 | 1351.34 |
| 2014-03-20 | 1358.83 |
| 2014-03-21 | 1358.53 |
| 2014-03-24 | 1343.76 |
| 2014-03-25 | 1340.68 |
| 2014-03-26 | 1310.61 |
| 2014-03-27 | 1303.12 |
| 2014-03-28 | 1319.94 |
| 2014-03-31 | 1333.70 |
| 2014-04-01 | 1349.20 |
| 2014-04-02 | 1344.94 |
| 2014-04-03 | 1332.82 |
| 2014-04-04 | 1308.11 |
| 2014-04-07 | 1278.64 |
| 2014-04-08 | 1286.70 |
| 2014-04-09 | 1303.97 |
| 2014-04-10 | 1280.65 |
| 2014-04-11 | 1260.79 |
| 2014-04-14 | 1281.35 |
| 2014-04-15 | 1277.26 |
| 2014-04-16 | 1287.55 |
| 2014-04-17 | 1274.96 |
| 2014-04-18 | . |
| 2014-04-21 | 1274.69 |
| 2014-04-22 | 1299.63 |
| 2014-04-23 | 1280.19 |
| 2014-04-24 | 1276.51 |
| 2014-04-25 | 1268.10 |
| 2014-04-28 | 1252.61 |
| 2014-04-29 | 1255.66 |
| 2014-04-30 | 1245.68 |
| 2014-05-01 | 1245.96 |
| 2014-05-02 | 1257.80 |
| 2014-05-05 | 1249.45 |
| 2014-05-06 | 1240.23 |
| 2014-05-07 | 1238.08 |
| 2014-05-08 | 1237.72 |
| 2014-05-09 | 1236.71 |
| 2014-05-12 | 1251.05 |
| 2014-05-13 | 1245.87 |
| 2014-05-14 | 1231.03 |
| 2014-05-15 | 1224.81 |
| 2014-05-16 | 1221.80 |
| 2014-05-19 | 1224.98 |
| 2014-05-20 | 1213.12 |
| 2014-05-21 | 1226.09 |
| 2014-05-22 | 1238.39 |
| 2014-05-23 | 1237.84 |
| 2014-05-26 | . |
| 2014-05-27 | 1241.81 |
| 2014-05-28 | 1241.69 |
| 2014-05-29 | 1231.71 |
| 2014-05-30 | 1238.16 |
| 2014-06-02 | 1255.04 |
| 2014-06-03 | 1247.14 |
| 2014-06-04 | 1254.20 |
| 2014-06-05 | 1262.88 |
| 2014-06-06 | 1273.96 |
| 2014-06-09 | 1269.06 |
| 2014-06-10 | 1251.68 |
| 2014-06-11 | 1251.45 |
| 2014-06-12 | 1231.19 |
| 2014-06-13 | 1238.46 |
| 2014-06-16 | 1238.87 |
| 2014-06-17 | 1235.57 |
| 2014-06-18 | 1246.13 |
| 2014-06-19 | 1245.59 |
| 2014-06-20 | 1231.49 |
| 2014-06-23 | 1235.31 |
| 2014-06-24 | 1232.68 |
| 2014-06-25 | 1238.08 |
| 2014-06-26 | 1239.23 |
| 2014-06-27 | 1238.47 |
| 2014-06-30 | 1231.05 |
| 2014-07-01 | 1235.91 |
| 2014-07-02 | 1224.85 |
| 2014-07-03 | 1232.14 |
| 2014-07-04 | . |
| 2014-07-07 | 1228.87 |
| 2014-07-08 | 1213.49 |
| 2014-07-09 | 1219.84 |
| 2014-07-10 | 1205.87 |
| 2014-07-11 | 1195.92 |
| 2014-07-14 | 1199.39 |
| 2014-07-15 | 1190.54 |
| 2014-07-16 | 1185.77 |
| 2014-07-17 | 1174.70 |
| 2014-07-18 | 1188.34 |
| 2014-07-21 | 1177.79 |
| 2014-07-22 | 1189.73 |
| 2014-07-23 | 1185.31 |
| 2014-07-24 | 1184.05 |
| 2014-07-25 | 1178.71 |
| 2014-07-28 | 1182.01 |
| 2014-07-29 | 1202.61 |
| 2014-07-30 | 1200.27 |
| 2014-07-31 | 1187.36 |
| 2014-08-01 | 1182.74 |
| 2014-08-04 | 1200.33 |
| 2014-08-05 | 1173.43 |
| 2014-08-06 | 1172.27 |
| 2014-08-07 | 1174.53 |
| 2014-08-08 | 1179.31 |
| 2014-08-11 | 1184.59 |
| 2014-08-12 | 1182.52 |
| 2014-08-13 | 1191.75 |
| 2014-08-14 | 1191.30 |
| 2014-08-15 | 1186.31 |
| 2014-08-18 | 1199.72 |
| 2014-08-19 | 1208.91 |
| 2014-08-20 | 1210.48 |
| 2014-08-21 | 1209.03 |
| 2014-08-22 | 1210.44 |
| 2014-08-25 | 1239.72 |
| 2014-08-26 | 1231.48 |
| 2014-08-27 | 1221.65 |
| 2014-08-28 | 1225.97 |
| 2014-08-29 | 1230.86 |
| 2014-09-01 | . |
| 2014-09-02 | 1243.99 |
| 2014-09-03 | 1242.13 |
| 2014-09-04 | 1246.51 |
| 2014-09-05 | 1254.63 |
| 2014-09-08 | 1258.71 |
| 2014-09-09 | 1256.05 |
| 2014-09-10 | 1255.65 |
| 2014-09-11 | 1257.22 |
| 2014-09-12 | 1250.29 |
| 2014-09-15 | 1267.76 |
| 2014-09-16 | 1268.78 |
| 2014-09-17 | 1275.97 |
| 2014-09-18 | 1281.71 |
| 2014-09-19 | 1287.86 |
| 2014-09-22 | 1268.27 |
| 2014-09-23 | 1258.53 |
| 2014-09-24 | 1275.88 |
| 2014-09-25 | 1262.47 |
| 2014-09-26 | 1274.82 |
| 2014-09-29 | 1278.74 |
| 2014-09-30 | 1275.05 |
| 2014-10-01 | 1268.22 |
| 2014-10-02 | 1273.25 |
| 2014-10-03 | 1289.52 |
| 2014-10-06 | 1286.22 |
| 2014-10-07 | 1266.33 |
| 2014-10-08 | 1277.32 |
| 2014-10-09 | 1265.01 |
| 2014-10-10 | 1251.51 |
| 2014-10-13 | 1234.28 |
| 2014-10-14 | 1273.33 |
| 2014-10-15 | 1268.28 |
| 2014-10-16 | 1269.86 |
| 2014-10-17 | 1283.33 |
| 2014-10-20 | 1302.57 |
| 2014-10-21 | 1297.28 |
| 2014-10-22 | 1295.65 |
| 2014-10-23 | 1295.68 |
| 2014-10-24 | 1317.44 |
| 2014-10-27 | 1321.32 |
| 2014-10-28 | 1334.21 |
| 2014-10-29 | 1319.84 |
| 2014-10-30 | 1320.71 |
| 2014-10-31 | 1327.87 |
| 2014-11-03 | 1327.17 |
| 2014-11-04 | 1345.13 |
| 2014-11-05 | 1346.67 |
| 2014-11-06 | 1361.15 |
| 2014-11-07 | 1360.87 |
| 2014-11-10 | 1375.57 |
| 2014-11-11 | 1379.46 |
| 2014-11-12 | 1388.44 |
| 2014-11-13 | 1393.11 |
| 2014-11-14 | 1385.02 |
| 2014-11-17 | 1375.41 |
| 2014-11-18 | 1377.80 |
| 2014-11-19 | 1377.48 |
| 2014-11-20 | 1386.98 |
| 2014-11-21 | 1390.38 |
| 2014-11-24 | 1408.62 |
| 2014-11-25 | 1394.40 |
| 2014-11-26 | 1401.95 |
| 2014-11-27 | . |
| 2014-11-28 | 1426.85 |
| 2014-12-01 | 1416.00 |
| 2014-12-02 | 1413.48 |
| 2014-12-03 | 1421.71 |
| 2014-12-04 | 1419.34 |
| 2014-12-05 | 1425.70 |
| 2014-12-08 | 1420.47 |
| 2014-12-09 | 1407.33 |
| 2014-12-10 | 1400.27 |
| 2014-12-11 | 1415.16 |
| 2014-12-12 | 1411.22 |
| 2014-12-15 | 1410.35 |
| 2014-12-16 | 1388.56 |
| 2014-12-17 | 1410.16 |
| 2014-12-18 | 1411.87 |
| 2014-12-19 | 1400.85 |
| 2014-12-22 | 1423.47 |
| 2014-12-23 | 1428.65 |
| 2014-12-24 | 1427.93 |
| 2014-12-25 | . |
| 2014-12-26 | 1433.60 |
| 2014-12-29 | 1444.41 |
| 2014-12-30 | 1443.57 |
| 2014-12-31 | 1436.45 |
| 2015-01-01 | . |
| 2015-01-02 | 1432.96 |
| 2015-01-05 | 1424.94 |
| 2015-01-06 | 1416.81 |
| 2015-01-07 | 1464.75 |
| 2015-01-08 | 1488.33 |
| 2015-01-09 | 1486.42 |
| 2015-01-12 | 1494.20 |
| 2015-01-13 | 1499.00 |
| 2015-01-14 | 1486.19 |
| 2015-01-15 | 1469.93 |
| 2015-01-16 | 1482.49 |
| 2015-01-19 | . |
| 2015-01-20 | 1476.43 |
| 2015-01-21 | 1482.67 |
| 2015-01-22 | 1506.22 |
| 2015-01-23 | 1510.12 |
| 2015-01-26 | 1518.24 |
| 2015-01-27 | 1508.27 |
| 2015-01-28 | 1500.79 |
| 2015-01-29 | 1521.99 |
| 2015-01-30 | 1500.95 |
| 2015-02-02 | 1485.70 |
| 2015-02-03 | 1508.19 |
| 2015-02-04 | 1509.80 |
| 2015-02-05 | 1510.24 |
| 2015-02-06 | 1513.78 |
| 2015-02-09 | 1499.88 |
| 2015-02-10 | 1522.82 |
| 2015-02-11 | 1511.47 |
| 2015-02-12 | 1494.20 |
| 2015-02-13 | 1485.68 |
| 2015-02-16 | . |
| 2015-02-17 | 1485.68 |
| 2015-02-18 | 1509.74 |
| 2015-02-19 | 1515.02 |
| 2015-02-20 | 1511.18 |
| 2015-02-23 | 1516.14 |
| 2015-02-24 | 1524.12 |
| 2015-02-25 | 1534.53 |
| 2015-02-26 | 1537.87 |
| 2015-02-27 | 1521.11 |
| 2015-03-02 | 1539.49 |
| 2015-03-03 | 1526.17 |
| 2015-03-04 | 1510.85 |
| 2015-03-05 | 1525.99 |
| 2015-03-06 | 1500.83 |
| 2015-03-09 | 1515.37 |
| 2015-03-10 | 1498.39 |
| 2015-03-11 | 1493.11 |
| 2015-03-12 | 1527.35 |
| 2015-03-13 | 1520.57 |
| 2015-03-16 | 1538.54 |
| 2015-03-17 | 1545.80 |
| 2015-03-18 | 1543.54 |
| 2015-03-19 | 1540.74 |
| 2015-03-20 | 1563.13 |
| 2015-03-23 | 1571.80 |
| 2015-03-24 | 1574.58 |
| 2015-03-25 | 1541.38 |
| 2015-03-26 | 1531.77 |
| 2015-03-27 | 1542.27 |
| 2015-03-30 | 1556.71 |
| 2015-03-31 | 1547.37 |
| 2015-04-01 | 1535.33 |
| 2015-04-02 | 1540.60 |
| 2015-04-03 | . |
| 2015-04-06 | 1532.33 |
| 2015-04-07 | 1514.62 |
| 2015-04-08 | 1539.95 |
| 2015-04-09 | 1532.02 |
| 2015-04-10 | 1546.45 |
| 2015-04-13 | 1537.50 |
| 2015-04-14 | 1520.68 |
| 2015-04-15 | 1511.20 |
| 2015-04-16 | 1524.75 |
| 2015-04-17 | 1506.34 |
| 2015-04-20 | 1511.96 |
| 2015-04-21 | 1508.33 |
| 2015-04-22 | 1505.81 |
| 2015-04-23 | 1547.73 |
| 2015-04-24 | 1572.45 |
| 2015-04-27 | 1552.88 |
| 2015-04-28 | 1561.22 |
| 2015-04-29 | 1514.27 |
| 2015-04-30 | 1496.87 |
| 2015-05-01 | 1504.10 |
| 2015-05-04 | 1506.53 |
| 2015-05-05 | 1482.09 |
| 2015-05-06 | 1482.49 |
| 2015-05-07 | 1503.07 |
| 2015-05-08 | 1514.70 |
| 2015-05-11 | 1514.94 |
| 2015-05-12 | 1513.16 |
| 2015-05-13 | 1504.69 |
| 2015-05-14 | 1517.40 |
| 2015-05-15 | 1519.01 |
| 2015-05-18 | 1524.99 |
| 2015-05-19 | 1537.92 |
| 2015-05-20 | 1537.10 |
| 2015-05-21 | 1535.25 |
| 2015-05-22 | 1528.07 |
| 2015-05-25 | . |
| 2015-05-26 | 1523.14 |
| 2015-05-27 | 1530.85 |
| 2015-05-28 | 1527.15 |
| 2015-05-29 | 1523.44 |
| 2015-06-01 | 1521.30 |
| 2015-06-02 | 1523.81 |
| 2015-06-03 | 1532.24 |
| 2015-06-04 | 1526.21 |
| 2015-06-05 | 1532.07 |
| 2015-06-08 | 1531.61 |
| 2015-06-09 | 1527.19 |
| 2015-06-10 | 1545.41 |
| 2015-06-11 | 1546.50 |
| 2015-06-12 | 1556.47 |
| 2015-06-15 | 1547.12 |
| 2015-06-16 | 1543.27 |
| 2015-06-17 | 1549.10 |
| 2015-06-18 | 1558.27 |
| 2015-06-19 | 1555.99 |
| 2015-06-22 | 1570.05 |
| 2015-06-23 | 1566.82 |
| 2015-06-24 | 1560.30 |
| 2015-06-25 | 1567.71 |
| 2015-06-26 | 1584.17 |
| 2015-06-29 | 1556.44 |
| 2015-06-30 | 1561.17 |
| 2015-07-01 | 1562.62 |
| 2015-07-02 | 1561.64 |
| 2015-07-03 | . |
| 2015-07-06 | 1562.75 |
| 2015-07-07 | 1580.94 |
| 2015-07-08 | 1567.15 |
| 2015-07-09 | 1571.40 |
| 2015-07-10 | 1593.17 |
| 2015-07-13 | 1618.96 |
| 2015-07-14 | 1615.02 |
| 2015-07-15 | 1601.05 |
| 2015-07-16 | 1604.04 |
| 2015-07-17 | 1586.58 |
| 2015-07-20 | 1592.63 |
| 2015-07-21 | 1591.45 |
| 2015-07-22 | 1617.49 |
| 2015-07-23 | 1599.49 |
| 2015-07-24 | 1579.96 |
| 2015-07-27 | 1568.50 |
| 2015-07-28 | 1581.13 |
| 2015-07-29 | 1623.76 |
| 2015-07-30 | 1632.44 |
| 2015-07-31 | 1637.94 |
| 2015-08-03 | 1644.79 |
| 2015-08-04 | 1645.36 |
| 2015-08-05 | 1649.34 |
| 2015-08-06 | 1603.19 |
| 2015-08-07 | 1608.12 |
| 2015-08-10 | 1597.98 |
| 2015-08-11 | 1592.50 |
| 2015-08-12 | 1585.45 |
| 2015-08-13 | 1600.42 |
| 2015-08-14 | 1602.22 |
| 2015-08-17 | 1610.07 |
| 2015-08-18 | 1590.45 |
| 2015-08-19 | 1589.03 |
| 2015-08-20 | 1554.53 |
| 2015-08-21 | 1527.65 |
| 2015-08-24 | 1475.68 |
| 2015-08-25 | 1476.05 |
| 2015-08-26 | 1505.41 |
| 2015-08-27 | 1531.90 |
| 2015-08-28 | 1531.90 |
| 2015-08-31 | 1505.81 |
| 2015-09-01 | 1487.24 |
| 2015-09-02 | 1507.14 |
| 2015-09-03 | 1513.96 |
| 2015-09-04 | 1507.71 |
| 2015-09-07 | . |
| 2015-09-08 | 1539.62 |
| 2015-09-09 | 1518.74 |
| 2015-09-10 | 1518.48 |
| 2015-09-11 | 1538.13 |
| 2015-09-14 | 1532.42 |
| 2015-09-15 | 1535.28 |
| 2015-09-16 | 1526.29 |
| 2015-09-17 | 1537.80 |
| 2015-09-18 | 1523.81 |
| 2015-09-21 | 1532.86 |
| 2015-09-22 | 1529.37 |
| 2015-09-23 | 1541.29 |
| 2015-09-24 | 1535.12 |
| 2015-09-25 | 1537.82 |
| 2015-09-28 | 1494.07 |
| 2015-09-29 | 1487.72 |
| 2015-09-30 | 1503.77 |
| 2015-10-01 | 1477.82 |
| 2015-10-02 | 1496.82 |
| 2015-10-05 | 1507.79 |
| 2015-10-06 | 1489.63 |
| 2015-10-07 | 1493.71 |
| 2015-10-08 | 1484.41 |
| 2015-10-09 | 1485.00 |
| 2015-10-12 | 1483.86 |
| 2015-10-13 | 1476.43 |
| 2015-10-14 | 1439.36 |
| 2015-10-15 | 1454.23 |
| 2015-10-16 | 1470.50 |
| 2015-10-19 | 1482.27 |
| 2015-10-20 | 1458.39 |
| 2015-10-21 | 1423.92 |
| 2015-10-22 | 1424.55 |
| 2015-10-23 | 1435.89 |
| 2015-10-26 | 1457.19 |
| 2015-10-27 | 1439.59 |
| 2015-10-28 | 1470.01 |
| 2015-10-29 | 1423.69 |
| 2015-10-30 | 1404.52 |
| 2015-11-02 | 1426.59 |
| 2015-11-03 | 1418.91 |
| 2015-11-04 | 1397.65 |
| 2015-11-05 | 1391.34 |
| 2015-11-06 | 1392.20 |
| 2015-11-09 | 1378.68 |
| 2015-11-10 | 1387.60 |
| 2015-11-11 | 1396.15 |
| 2015-11-12 | 1378.60 |
| 2015-11-13 | 1353.95 |
| 2015-11-16 | 1359.35 |
| 2015-11-17 | 1352.20 |
| 2015-11-18 | 1391.59 |
| 2015-11-19 | 1396.11 |
| 2015-11-20 | 1412.42 |
| 2015-11-23 | 1436.52 |
| 2015-11-24 | 1429.22 |
| 2015-11-25 | 1441.97 |
| 2015-11-26 | . |
| 2015-11-27 | 1438.56 |
| 2015-11-30 | 1424.75 |
| 2015-12-01 | 1425.94 |
| 2015-12-02 | 1434.50 |
| 2015-12-03 | 1419.28 |
| 2015-12-04 | 1451.24 |
| 2015-12-07 | 1469.74 |
| 2015-12-08 | 1470.72 |
| 2015-12-09 | 1461.13 |
| 2015-12-10 | 1457.82 |
| 2015-12-11 | 1445.57 |
| 2015-12-14 | 1450.07 |
| 2015-12-15 | 1460.23 |
| 2015-12-16 | 1460.11 |
| 2015-12-17 | 1445.85 |
| 2015-12-18 | 1460.76 |
| 2015-12-21 | 1475.90 |
| 2015-12-22 | 1475.94 |
| 2015-12-23 | 1481.59 |
| 2015-12-24 | 1483.90 |
| 2015-12-25 | . |
| 2015-12-28 | 1485.98 |
| 2015-12-29 | 1497.19 |
| 2015-12-30 | 1491.23 |
| 2015-12-31 | 1484.62 |
| 2016-01-01 | . |
| 2016-01-04 | 1461.52 |
| 2016-01-05 | 1464.49 |
| 2016-01-06 | 1449.94 |
| 2016-01-07 | 1424.92 |
| 2016-01-08 | 1424.04 |
| 2016-01-11 | 1419.99 |
| 2016-01-12 | 1446.87 |
| 2016-01-13 | 1425.99 |
| 2016-01-14 | 1420.53 |
| 2016-01-15 | 1399.87 |
| 2016-01-18 | . |
| 2016-01-19 | 1405.16 |
| 2016-01-20 | 1390.06 |
| 2016-01-21 | 1404.59 |
| 2016-01-22 | 1440.59 |
| 2016-01-25 | 1423.15 |
| 2016-01-26 | 1452.33 |
| 2016-01-27 | 1440.13 |
| 2016-01-28 | 1453.60 |
| 2016-01-29 | 1468.92 |
| 2016-02-01 | 1478.71 |
| 2016-02-02 | 1470.19 |
| 2016-02-03 | 1458.03 |
| 2016-02-04 | 1483.00 |
| 2016-02-05 | 1425.13 |
| 2016-02-08 | 1404.51 |
| 2016-02-09 | 1391.15 |
| 2016-02-10 | 1405.23 |
| 2016-02-11 | 1389.48 |
| 2016-02-12 | 1424.42 |
| 2016-02-15 | . |
| 2016-02-16 | 1447.36 |
| 2016-02-17 | 1481.62 |
| 2016-02-18 | 1448.68 |
| 2016-02-19 | 1447.97 |
| 2016-02-22 | 1470.26 |
| 2016-02-23 | 1492.77 |
| 2016-02-24 | 1504.45 |
| 2016-02-25 | 1540.30 |
| 2016-02-26 | 1544.20 |
| 2016-02-29 | 1538.49 |
| 2016-03-01 | 1555.99 |
| 2016-03-02 | 1558.60 |
| 2016-03-03 | 1567.19 |
| 2016-03-04 | 1571.31 |
| 2016-03-07 | 1569.36 |
| 2016-03-08 | 1551.10 |
| 2016-03-09 | 1556.72 |
| 2016-03-10 | 1546.28 |
| 2016-03-11 | 1559.21 |
| 2016-03-14 | 1564.26 |
| 2016-03-15 | 1547.50 |
| 2016-03-16 | 1558.11 |
| 2016-03-17 | 1554.21 |
| 2016-03-18 | 1553.41 |
| 2016-03-21 | 1553.83 |
| 2016-03-22 | 1543.04 |
| 2016-03-23 | 1533.41 |
| 2016-03-24 | 1526.90 |
| 2016-03-25 | . |
| 2016-03-28 | 1539.08 |
| 2016-03-29 | 1560.75 |
| 2016-03-30 | 1561.71 |
| 2016-03-31 | 1556.77 |
| 2016-04-01 | 1577.45 |
| 2016-04-04 | 1573.42 |
| 2016-04-05 | 1549.38 |
| 2016-04-06 | 1566.70 |
| 2016-04-07 | 1563.74 |
| 2016-04-08 | 1570.38 |
| 2016-04-11 | 1565.72 |
| 2016-04-12 | 1575.10 |
| 2016-04-13 | 1576.15 |
| 2016-04-14 | 1569.53 |
| 2016-04-15 | 1575.30 |
| 2016-04-18 | 1580.82 |
| 2016-04-19 | 1563.69 |
| 2016-04-20 | 1572.36 |
| 2016-04-21 | 1559.37 |
| 2016-04-22 | 1555.63 |
| 2016-04-25 | 1556.25 |
| 2016-04-26 | 1561.18 |
| 2016-04-27 | 1549.93 |
| 2016-04-28 | 1521.81 |
| 2016-04-29 | 1516.20 |
| 2016-05-02 | 1536.58 |
| 2016-05-03 | 1529.61 |
| 2016-05-04 | 1533.29 |
| 2016-05-05 | 1525.35 |
| 2016-05-06 | 1519.29 |
| 2016-05-09 | 1547.59 |
| 2016-05-10 | 1554.62 |
| 2016-05-11 | 1505.79 |
| 2016-05-12 | 1528.32 |
| 2016-05-13 | 1520.49 |
| 2016-05-16 | 1530.81 |
| 2016-05-17 | 1519.61 |
| 2016-05-18 | 1504.82 |
| 2016-05-19 | 1516.17 |
| 2016-05-20 | 1526.72 |
| 2016-05-23 | 1516.81 |
| 2016-05-24 | 1537.11 |
| 2016-05-25 | 1543.15 |
| 2016-05-26 | 1554.26 |
| 2016-05-27 | 1568.06 |
| 2016-05-30 | . |
| 2016-05-31 | 1565.52 |
| 2016-06-01 | 1574.82 |
| 2016-06-02 | 1590.57 |
| 2016-06-03 | 1582.87 |
| 2016-06-06 | 1593.86 |
| 2016-06-07 | 1590.33 |
| 2016-06-08 | 1601.33 |
| 2016-06-09 | 1612.76 |
| 2016-06-10 | 1595.59 |
| 2016-06-13 | 1583.48 |
| 2016-06-14 | 1593.00 |
| 2016-06-15 | 1583.75 |
| 2016-06-16 | 1582.22 |
| 2016-06-17 | 1579.27 |
| 2016-06-20 | 1586.42 |
| 2016-06-21 | 1580.41 |
| 2016-06-22 | 1574.35 |
| 2016-06-23 | 1597.23 |
| 2016-06-24 | 1567.70 |
| 2016-06-27 | 1530.44 |
| 2016-06-28 | 1545.44 |
| 2016-06-29 | 1571.78 |
| 2016-06-30 | 1568.48 |
| 2016-07-01 | 1566.68 |
| 2016-07-04 | . |
| 2016-07-05 | 1559.37 |
| 2016-07-06 | 1568.15 |
| 2016-07-07 | 1567.31 |
| 2016-07-08 | 1577.64 |
| 2016-07-11 | 1591.80 |
| 2016-07-12 | 1596.32 |
| 2016-07-13 | 1591.53 |
| 2016-07-14 | 1604.13 |
| 2016-07-15 | 1588.87 |
| 2016-07-18 | 1582.74 |
| 2016-07-19 | 1584.43 |
| 2016-07-20 | 1601.85 |
| 2016-07-21 | 1608.76 |
| 2016-07-22 | 1639.05 |
| 2016-07-25 | 1652.69 |
| 2016-07-26 | 1609.70 |
| 2016-07-27 | 1616.59 |
| 2016-07-28 | 1637.76 |
| 2016-07-29 | 1633.93 |
| 2016-08-01 | 1643.63 |
| 2016-08-02 | 1601.13 |
| 2016-08-03 | 1606.24 |
| 2016-08-04 | 1621.03 |
| 2016-08-05 | 1644.28 |
| 2016-08-08 | 1641.06 |
| 2016-08-09 | 1648.44 |
| 2016-08-10 | 1649.64 |
| 2016-08-11 | 1678.65 |
| 2016-08-12 | 1683.03 |
| 2016-08-15 | 1683.64 |
| 2016-08-16 | 1671.07 |
| 2016-08-17 | 1672.94 |
| 2016-08-18 | 1683.66 |
| 2016-08-19 | 1669.87 |
| 2016-08-22 | 1675.89 |
| 2016-08-23 | 1685.14 |
| 2016-08-24 | 1681.74 |
| 2016-08-25 | 1688.05 |
| 2016-08-26 | 1671.74 |
| 2016-08-29 | 1680.85 |
| 2016-08-30 | 1672.80 |
| 2016-08-31 | 1676.79 |
| 2016-09-01 | 1671.63 |
| 2016-09-02 | 1685.56 |
| 2016-09-05 | . |
| 2016-09-06 | 1684.08 |
| 2016-09-07 | 1692.96 |
| 2016-09-08 | 1672.15 |
| 2016-09-09 | 1640.20 |
| 2016-09-12 | 1665.64 |
| 2016-09-13 | 1655.91 |
| 2016-09-14 | 1637.41 |
| 2016-09-15 | 1651.49 |
| 2016-09-16 | 1645.73 |
| 2016-09-19 | 1644.94 |
| 2016-09-20 | 1644.03 |
| 2016-09-21 | 1654.21 |
| 2016-09-22 | 1655.13 |
| 2016-09-23 | 1663.58 |
| 2016-09-26 | 1648.71 |
| 2016-09-27 | 1639.17 |
| 2016-09-28 | 1626.88 |
| 2016-09-29 | 1617.92 |
| 2016-09-30 | 1631.61 |
| 2016-10-03 | 1625.74 |
| 2016-10-04 | 1622.47 |
| 2016-10-05 | 1612.29 |
#2016-10-06|1609.93
#2016-10-07|1606.15
#2016-10-10|1621.47
#2016-10-11|1610.75
#2016-10-12|1621.52
#2016-10-13|1613.27
#2016-10-14|1620.98
#2016-10-17|1616.65
#2016-10-18|1628.72
#2016-10-19|1656.57
#2016-10-20|1640.42
#2016-10-21|1647.68
#2016-10-24|1655.63
#2016-10-25|1626.98
#2016-10-26|1622.11
#2016-10-27|1632.64
#2016-10-28|1648.66
#2016-10-31|1665.20
#2016-11-01|1651.22
#2016-11-02|1648.80
#2016-11-03|1636.32
#2016-11-04|1625.11
#2016-11-07|1655.79
#2016-11-08|1664.48
#2016-11-09|1711.14
#2016-11-10|1700.28
#2016-11-11|1711.92
#2016-11-14|1740.02
#2016-11-15|1721.39
#2016-11-16|1713.76
#2016-11-17|1727.51
#2016-11-18|1737.47
#2016-11-21|1758.04
#2016-11-22|1789.05
#2016-11-23|1803.30
#2016-11-24| .
#2016-11-25|1810.03
#2016-11-28|1786.95
#2016-11-29|1786.96
#2016-11-30|1776.75
#2016-12-01|1801.61
#2016-12-02|1799.20
#2016-12-05|1813.65
#2016-12-06|1820.12
#2016-12-07|1837.38
#2016-12-08|1839.20
#2016-12-09|1835.47
#2016-12-12|1822.58
#2016-12-13|1820.69
#2016-12-14|1807.95
#2016-12-15|1803.49
#2016-12-16|1812.10
#2016-12-19|1811.50
#2016-12-20|1809.93
#2016-12-21|1810.60
#2016-12-22|1795.47
#2016-12-23|1793.84
#2016-12-26| .
#2016-12-27|1793.41
#2016-12-28|1779.48
#2016-12-29|1782.05
#2016-12-30|1758.80
#2017-01-02| .
#2017-01-03|1734.71
#2017-01-04|1753.53
#2017-01-05|1749.06
#2017-01-06|1734.26
#2017-01-09|1735.77
#2017-01-10|1741.71
#2017-01-11|1745.42
#2017-01-12|1750.85
#2017-01-13|1745.83
#2017-01-16| .
#2017-01-17|1729.97
#2017-01-18|1735.24
#2017-01-19|1723.47
#2017-01-20|1738.90
#2017-01-23|1735.64
#2017-01-24|1746.72
#2017-01-25|1753.81
#2017-01-26|1752.14
#2017-01-27|1752.04
#2017-01-30|1757.83
#2017-01-31|1753.09
#2017-02-01|1725.71
#2017-02-02|1737.71
#2017-02-03|1750.83
#2017-02-06|1751.14
#2017-02-07|1771.93
#2017-02-08|1816.48
#2017-02-09|1837.00
#2017-02-10|1855.97
#2017-02-13|1842.96
#2017-02-14|1853.57
#2017-02-15|1851.95
#2017-02-16|1850.76
#2017-02-17|1863.05
#2017-02-20| .
#2017-02-21|1856.69
#2017-02-22|1818.97
#2017-02-23|1823.03
#2017-02-24|1826.69
#2017-02-27|1823.37
#2017-02-28|1828.91
#2017-03-01|1832.58
#2017-03-02|1840.18
#2017-03-03|1833.94
#2017-03-06|1826.95
#2017-03-07|1821.16
#2017-03-08|1826.56
#2017-03-09|1822.28
#2017-03-10|1824.67
#2017-03-13|1820.97
#2017-03-14|1818.42
#2017-03-15|1843.13
#2017-03-16|1847.73
#2017-03-17|1866.12
#2017-03-20|1858.13
#2017-03-21|1847.94
#2017-03-22|1858.57
#2017-03-23|1855.98
#2017-03-24|1855.44
#2017-03-27|1852.47
#2017-03-28|1897.59
#2017-03-29|1892.49
#2017-03-30|1904.32
#2017-03-31|1908.71
#2017-04-03|1923.09
#2017-04-04|1912.76
#2017-04-05|1931.24
#2017-04-06|1944.42
#2017-04-07|1922.50
#2017-04-10|1921.08
#2017-04-11|1930.45
#2017-04-12|1918.72
#2017-04-13|1906.43
#2017-04-14| .
#2017-04-17|1917.59
#2017-04-18|1918.44
#2017-04-19|1921.65
#2017-04-20|1939.54
#2017-04-21|1951.00
#2017-04-24|1967.08
#2017-04-25|1969.36
#2017-04-26|1974.35
#2017-04-27|1986.27
#2017-04-28|1968.01
#2017-05-01|1973.20
#2017-05-02|2001.82
#2017-05-03|2004.88
#2017-05-04|2012.17
#2017-05-05|2018.62
#2017-05-08|2002.70
#2017-05-09|2019.11
#2017-05-10|2033.57
#2017-05-11|2029.51
#2017-05-12|2022.08
#2017-05-15|2029.03
#2017-05-16|2019.42
#2017-05-17|2002.25
#2017-05-18|2008.93
#2017-05-19|2014.73
#2017-05-22|2023.71
#2017-05-23|2017.90
#2017-05-24|2048.12
#2017-05-25|2062.41
#2017-05-26|2059.52
#2017-05-29| .
#2017-05-30|2058.63
#2017-05-31|2076.69
#2017-06-01|2105.11
#2017-06-02|2122.50
#2017-06-05|2120.69
#2017-06-06|2126.32
#2017-06-07|2130.65
#2017-06-08|2124.98
#2017-06-09|2099.28
#2017-06-12|2089.52
#2017-06-13|2087.68
#2017-06-14|2096.89
#2017-06-15|2084.18
#2017-06-16|2089.28
#2017-06-19|2110.62
#2017-06-20|2089.00
#2017-06-21|2077.07
#2017-06-22|2090.31
#2017-06-23|2088.61
#2017-06-26|2100.48
#2017-06-27|2098.71
#2017-06-28|2098.85
#2017-06-29|2089.76
#2017-06-30|2087.57
#2017-07-03|2090.49
#2017-07-04| .
#2017-07-05|2078.07
#2017-07-06|2067.65
#2017-07-07|2079.79
#2017-07-10|2069.28
#2017-07-11|2073.50
#2017-07-12|2081.08
#2017-07-13|2061.59
#2017-07-14|2061.27
#2017-07-17|2066.04
#2017-07-18|2059.71
#2017-07-19|2073.58
#2017-07-20|2073.55
#2017-07-21|2071.61
#2017-07-24|2057.18
#2017-07-25|2022.06
#2017-07-26|1992.12
#2017-07-27|1981.58
#2017-07-28|1960.01
#2017-07-31|1968.76
#2017-08-01|1982.23
#2017-08-02|1993.33
#2017-08-03|1984.59
#2017-08-04|1999.09
#2017-08-07|1996.43
#2017-08-08|1977.38
#2017-08-09|1982.23
#2017-08-10|1973.20
#2017-08-11|1985.07
#2017-08-14|1985.15
#2017-08-15|1971.90
#2017-08-16|1982.79
#2017-08-17|1971.15
#2017-08-18|1970.00
#2017-08-21|1970.48
#2017-08-22|1989.89
#2017-08-23|1968.25
#2017-08-24|1949.14
#2017-08-25|1948.15
#2017-08-28|1954.80
#2017-08-29|1927.91
#2017-08-30|1937.36
#2017-08-31|1946.52
#2017-09-01|1950.47
#2017-09-04| .
#2017-09-05|1931.99
#2017-09-06|1906.83
#2017-09-07|1893.08
#2017-09-08|1918.51
#2017-09-11|1944.96
#2017-09-12|1964.55
#2017-09-13|1982.48
#2017-09-14|1970.92
#2017-09-15|1997.08
#2017-09-18|1981.50
#2017-09-19|1974.06
#2017-09-20|1996.07
#2017-09-21|1990.73
#2017-09-22|1991.00
#2017-09-25|1990.47
#2017-09-26|1963.07
#2017-09-27|1977.87
#2017-09-28|1982.59
#2017-09-29|1975.91
#2017-10-02|1978.12
#2017-10-03|1989.27
#2017-10-04|1986.91
#2017-10-05|2008.01
#2017-10-06|2018.20
#2017-10-09|2003.80
#2017-10-10|2017.57
#2017-10-11|2023.16
#2017-10-12|2012.05
#2017-10-13|2010.80
#2017-10-16|2011.63
#2017-10-17|2037.32
#2017-10-18|2016.74
#2017-10-19|2022.25
#2017-10-20|2029.04
#2017-10-23|2003.90
#2017-10-24|2011.16
#2017-10-25|1955.09
#2017-10-26|1970.01
#2017-10-27|1967.55
#2017-10-30|1961.70
#2017-10-31|1966.68
#2017-11-01|1945.94
#2017-11-02|1958.47
#2017-11-03|1954.03
#2017-11-06|1945.43
#2017-11-07|1925.82
#2017-11-08|1915.09
#2017-11-09|1925.05
#2017-11-10|1931.56
#2017-11-13|1930.35
#2017-11-14|1921.65
#2017-11-15|1920.61
#2017-11-16|1931.37
#2017-11-17|1943.42
#2017-11-20|1931.19
#2017-11-21|1910.37
#2017-11-22|1901.47
#2017-11-23| .
#2017-11-24|1902.29
#2017-11-27|1887.52
#2017-11-28|1929.84
#2017-11-29|1991.53
#2017-11-30|2011.43
#2017-12-01|2014.05
#2017-12-04|2051.22
#2017-12-05|2047.52
#2017-12-06|2023.30
#2017-12-07|2021.61
#2017-12-08|2042.60
#2017-12-11|2036.11
#2017-12-12|2040.49
#2017-12-13|2049.80
#2017-12-14|2038.25
#2017-12-15|2057.44
#2017-12-18|2078.25
#2017-12-19|2124.92
#2017-12-20|2098.99
#2017-12-21|2105.06
#2017-12-22|2119.52
#2017-12-25| .
#2017-12-26|2117.54
#2017-12-27|2120.75
#2017-12-28|2120.79
#2017-12-29|2092.81
#2018-01-01| .
#2018-01-02|2105.03
#2018-01-03|2157.08
#2018-01-04|2158.59
#2018-01-05|2179.08
#2018-01-08|2191.83
#2018-01-09|2203.88
#2018-01-10|2189.23
#2018-01-11|2220.78
#2018-01-12|2230.80
#2018-01-15| .
#2018-01-16|2210.33
#2018-01-17|2221.60
#2018-01-18|2232.64
#2018-01-19|2265.99
#2018-01-22|2250.77
#2018-01-23|2265.04
#2018-01-24|2260.73
#2018-01-25|2276.92
#2018-01-26|2273.57
#2018-01-29|2263.34
#2018-01-30|2236.81
#2018-01-31|2236.81
#2018-02-01|2237.50
#2018-02-02|2196.34
#2018-02-05|2133.40
#2018-02-06|2132.40
#2018-02-07|2105.10
#2018-02-08|2033.45
#2018-02-09|2045.03
#2018-02-12|2072.78
#2018-02-13|2061.45
#2018-02-14|2126.27
#2018-02-15|2173.31
#2018-02-16|2190.08
#2018-02-19| .
#2018-02-20|2174.68
#2018-02-21|2192.01
#2018-02-22|2184.78
#2018-02-23|2202.28
#2018-02-26|2198.34
#2018-02-27|2171.49
#2018-02-28|2148.90
#2018-03-01|2137.41
#2018-03-02|2169.21
#2018-03-05|2163.33
#2018-03-06|2167.15
#2018-03-07|2170.00
#2018-03-08|2179.04
#2018-03-09|2214.13
#2018-03-12|2209.92
#2018-03-13|2200.40
#2018-03-14|2184.50
#2018-03-15|2176.35
#2018-03-16|2194.57
#2018-03-19|2185.06
#2018-03-20|2207.68
#2018-03-21|2207.73
#2018-03-22|2153.49
#2018-03-23|2109.41
#2018-03-26|2145.84
#2018-03-27|2133.06
#2018-03-28|2141.56
#2018-03-29|2151.51
#2018-03-30| .
#2018-04-02|2101.56
#2018-04-03|2130.67
#2018-04-04|2159.18
#2018-04-05|2177.66
#2018-04-06|2145.85
#2018-04-09|2141.62
#2018-04-10|2148.36
#2018-04-11|2139.66
#2018-04-12|2151.64
#2018-04-13|2144.52
#2018-04-16|2170.04
#2018-04-17|2194.52
#2018-04-18|2206.22
#2018-04-19|2204.74
#2018-04-20|2201.25
#2018-04-23|2201.21
#2018-04-24|2177.44
#2018-04-25|2197.98
#2018-04-26|2343.45
#2018-04-27|2345.12
#2018-04-30|2316.68
#2018-05-01|2336.90
#2018-05-02|2307.01
#2018-05-03|2306.19
#2018-05-04|2329.38
#2018-05-07|2329.73
#2018-05-08|2363.21
#2018-05-09|2330.06
#2018-05-10|2329.31
#2018-05-11|2327.73
#2018-05-14|2292.41
#2018-05-15|2300.02
#2018-05-16|2320.87
#2018-05-17|2311.93
#2018-05-18|2289.61
#2018-05-21|2316.83
#2018-05-22|2309.94
#2018-05-23|2316.98
#2018-05-24|2331.29
#2018-05-25|2322.56
#2018-05-28| .
#2018-05-29|2310.80
#2018-05-30|2346.57
#2018-05-31|2318.39
#2018-06-01|2332.39
#2018-06-04|2349.10
#2018-06-05|2388.05
#2018-06-06|2419.84
#2018-06-07|2422.53
#2018-06-08|2431.65
#2018-06-11|2452.33
#2018-06-12|2472.38
#2018-06-13|2459.92
#2018-06-14|2463.51
#2018-06-15|2490.47
#2018-06-18|2501.04
#2018-06-19|2509.94
#2018-06-20|2500.61
#2018-06-21|2571.52
#2018-06-22|2598.93
#2018-06-25|2536.53
#2018-06-26|2558.69
#2018-06-27|2518.94
#2018-06-28|2497.38
#2018-06-29|2490.27
#2018-07-02|2515.45
#2018-07-03|2519.52
#2018-07-04| .
#2018-07-05|2529.02
#2018-07-06|2544.13
#2018-07-09|2557.52
#2018-07-10|2534.80
#2018-07-11|2558.11
#2018-07-12|2561.21
#2018-07-13|2567.83
#2018-07-16|2551.47
#2018-07-17|2550.86
#2018-07-18|2578.39
#2018-07-19|2571.12
#2018-07-20|2557.13
#2018-07-23|2550.52
#2018-07-24|2500.65
#2018-07-25|2501.99
#2018-07-26|2495.38
#2018-07-27|2516.72
#2018-07-30|2484.77
#2018-07-31|2464.64
#2018-08-01|2487.08
#2018-08-02|2521.68
#2018-08-03|2527.86
#2018-08-06|2559.19
#2018-08-07|2571.55
#2018-08-08|2597.42
#2018-08-09|2602.58
#2018-08-10|2603.96
#2018-08-13|2593.28
#2018-08-14|2627.02
#2018-08-15|2666.60
#2018-08-16|2659.49
#2018-08-17|2667.63
#2018-08-20|2679.78
#2018-08-21|2684.58
#2018-08-22|2693.58
#2018-08-23|2683.96
#2018-08-24|2699.42
#2018-08-27|2668.14
#2018-08-28|2680.42
#2018-08-29|2673.57
#2018-08-30|2672.58
#2018-08-31|2665.97
#2018-09-03| .
#2018-09-04|2679.47
#2018-09-05|2676.51
#2018-09-06|2682.24
#2018-09-07|2705.35
#2018-09-10|2707.19
#2018-09-11|2696.95
#2018-09-12|2700.82
#2018-09-13|2705.61
#2018-09-14|2682.86
#2018-09-17|2657.69
#2018-09-18|2687.53
#2018-09-19|2673.46
#2018-09-20|2661.64
#2018-09-21|2630.88
#2018-09-24|2631.40
#2018-09-25|2646.93
#2018-09-26|2644.66
#2018-09-27|2651.88
#2018-09-28|2656.85
#2018-10-01|2609.82
#2018-10-02|2582.53
#2018-10-03|2586.65
#2018-10-04|2568.19
#2018-10-05|2576.67
#2018-10-08|2577.88
#2018-10-09|2602.16
#2018-10-10|2543.32
#2018-10-11|2499.00
#2018-10-12|2545.10
#2018-10-15|2543.58
#2018-10-16|2534.85
#2018-10-17|2550.06
#2018-10-18|2512.09
#2018-10-19|2499.75
#2018-10-22|2498.75
#2018-10-23|2472.00
#2018-10-24|2399.16
#2018-10-25|2444.69
#2018-10-26|2429.47
#2018-10-29|2409.70
#2018-10-30|2454.99
#2018-10-31|2452.16
#2018-11-01|2454.41
#2018-11-02|2444.27
#2018-11-05|2430.86
#2018-11-06|2454.80
#2018-11-07|2487.40
#2018-11-08|2504.46
#2018-11-09|2512.55
#2018-11-12|2479.65
#2018-11-13|2473.97
#2018-11-14|2478.06
#2018-11-15|2470.71
#2018-11-16|2492.01
#2018-11-19|2443.05
#2018-11-20|2448.74
#2018-11-21|2475.86
#2018-11-22| .
#2018-11-23|2479.86
#2018-11-26|2503.99
#2018-11-27|2525.12
#2018-11-28|2573.15
#2018-11-29|2594.86
#2018-11-30|2584.15
#2018-12-03|2588.00
#2018-12-04|2517.29
#2018-12-05| .
#2018-12-06|2521.50
#2018-12-07|2450.40
#2018-12-10|2435.98
#2018-12-11|2342.36
#2018-12-12|2360.93
#2018-12-13|2370.29
#2018-12-14|2338.17
#2018-12-17|2280.35
#2018-12-18|2284.45
#2018-12-19|2242.42
#2018-12-20|2194.10
#2018-12-21|2179.71
#2018-12-24|2126.85
#2018-12-25| .
#2018-12-26|2222.27
#2018-12-27|2215.11
#2018-12-28|2223.97
#2018-12-31|2224.26
#2019-01-01| .
#2019-01-02|2210.76
#2019-01-03|2188.93
#2019-01-04|2228.13
#2019-01-07|2271.25
#2019-01-08|2278.40
#2019-01-09|2295.53
#2019-01-10|2313.94
#2019-01-11|2338.69
#2019-01-14|2305.29
#2019-01-15|2320.39
#2019-01-16|2312.44
#2019-01-17|2360.93
#2019-01-18|2404.16
#2019-01-21| .
#2019-01-22|2387.72
#2019-01-23|2431.20
#2019-01-24|2451.92
#2019-01-25|2463.96
#2019-01-28|2450.25
#2019-01-29|2421.74
#2019-01-30|2434.60
#2019-01-31|2459.82
#2019-02-01|2444.88
#2019-02-04|2475.25
#2019-02-05|2503.48
#2019-02-06|2500.02
#2019-02-07|2494.36
#2019-02-08|2481.75
#2019-02-11|2494.89
#2019-02-12|2461.46
#2019-02-13|2480.15
#2019-02-14|2485.62
#2019-02-15|2477.86
#2019-02-18| .
#2019-02-19|2480.77
#2019-02-20|2463.63
#2019-02-21|2391.37
#2019-02-22|2406.26
#2019-02-25|2370.92
#2019-02-26|2349.44
#2019-02-27|2344.47
#2019-02-28|2328.15
#2019-03-01|2333.51
#2019-03-04|2318.84
#2019-03-05|2313.91
#2019-03-06|2287.09
#2019-03-07|2281.22
#2019-03-08|2289.38
#2019-03-11|2276.73
#2019-03-12|2247.85
#2019-03-13|2268.75
#2019-03-14|2275.40
#2019-03-15|2264.01
#2019-03-18|2278.20
#2019-03-19|2279.09
#2019-03-20|2256.75
#2019-03-21|2281.80
#2019-03-22|2255.87
#2019-03-25|2281.31
#2019-03-26|2294.61
#2019-03-27|2312.29
#2019-03-28|2343.82
#2019-03-29|2341.98
#2019-04-01|2341.87
#2019-04-02|2336.84
#2019-04-03|2334.24
#2019-04-04|2338.21
#2019-04-05|2365.96
#2019-04-08|2354.46
#2019-04-09|2318.48
#2019-04-10|2333.63
#2019-04-11|2358.76
#2019-04-12|2384.56
#2019-04-15|2379.09
#2019-04-16|2378.80
#2019-04-17|2370.12
#2019-04-18|2391.24
#2019-04-19| .
#2019-04-22|2373.51
#2019-04-23|2371.85
#2019-04-24|2388.24
#2019-04-25|2397.36
#2019-04-26|2407.70
#2019-04-29|2416.39
#2019-04-30|2358.62
#2019-05-01|2333.33
#2019-05-02|2336.51
#2019-05-03|2356.51
#2019-05-06|2367.30
#2019-05-07|2321.49
#2019-05-08|2357.49
#2019-05-09|2369.01
#2019-05-10|2375.65
#2019-05-13|2360.83
#2019-05-14|2361.60
#2019-05-15|2369.88
#2019-05-16|2351.13
#2019-05-17|2374.50
#2019-05-20|2376.01
#2019-05-21|2408.10
#2019-05-22|2393.86
#2019-05-23|2348.80
#2019-05-24|2357.47
#2019-05-27| .
#2019-05-28|2340.19
#2019-05-29|2341.88
#2019-05-30|2396.97
#2019-05-31|2385.77
#2019-06-03|2416.75
#2019-06-04|2488.35
#2019-06-05|2482.40
#2019-06-06|2502.73
#2019-06-07|2509.85
#2019-06-10|2490.20
#2019-06-11|2494.34
#2019-06-12|2488.13
#2019-06-13|2486.30
#2019-06-14|2486.67
#2019-06-17|2489.62
#2019-06-18|2492.91
#2019-06-19|2486.98
#2019-06-20|2484.24
#2019-06-21|2472.47
#2019-06-24|2472.95
#2019-06-25|2483.15
#2019-06-26|2472.62
#2019-06-27|2507.70
#2019-06-28|2525.38
#2019-07-01|2505.25
#2019-07-02|2522.28
#2019-07-03|2547.81
#2019-07-04| .
#2019-07-05|2559.03
#2019-07-08|2541.18
#2019-07-09|2549.04
#2019-07-10|2543.45
#2019-07-11|2549.85
#2019-07-12|2562.89
#2019-07-15|2542.00
#2019-07-16|2537.15
#2019-07-17|2540.09
#2019-07-18|2538.36
#2019-07-19|2519.54
#2019-07-22|2502.11
#2019-07-23|2519.24
#2019-07-24|2536.45
#2019-07-25|2540.62
#2019-07-26|2572.54
#2019-07-29|2559.37
#2019-07-30|2561.32
#2019-07-31|2517.68
#2019-08-01|2496.19
#2019-08-02|2508.28
#2019-08-05|2450.41
#2019-08-06|2498.46
#2019-08-07|2567.93
#2019-08-08|2595.25
#2019-08-09|2605.39
#2019-08-12|2576.06
#2019-08-13|2587.34
#2019-08-14|2539.06
#2019-08-15|2541.64
#2019-08-16|2556.82
#2019-08-19|2639.38
#2019-08-20|2619.55
#2019-08-21|2622.89
#2019-08-22|2638.90
#2019-08-23|2612.26
#2019-08-26|2681.47
#2019-08-27|2641.85
#2019-08-28|2651.38
#2019-08-29|2686.75
#2019-08-30|2687.30
#2019-09-02| .
#2019-09-03|2689.29
#2019-09-04|2712.19
#2019-09-05|2742.20
#2019-09-06|2723.78
#2019-09-09|2702.03
#2019-09-10|2656.68
#2019-09-11|2673.67
#2019-09-12|2672.39
#2019-09-13|2668.94
#2019-09-16|2675.02
#2019-09-17|2698.69
#2019-09-18|2688.03
#2019-09-19|2686.13
#2019-09-20|2680.69
#2019-09-23|2685.11
#2019-09-24|2659.50
#2019-09-25|2662.82
#2019-09-26|2642.24
#2019-09-27|2639.84
#2019-09-30|2671.32
#2019-10-01|2648.75
#2019-10-02|2615.89
#2019-10-03|2624.92
#2019-10-04|2633.60
#2019-10-07|2640.32
#2019-10-08|2642.80
#2019-10-09|2636.06
#2019-10-10|2667.82
#2019-10-11|2708.98
#2019-10-14|2675.26
#2019-10-15|2686.02
#2019-10-16|2688.46
#2019-10-17|2691.78
#2019-10-18|2704.45
#2019-10-21|2710.72
#2019-10-22|2707.51
#2019-10-23|2700.85
#2019-10-24|2716.55
#2019-10-25|2737.98
#2019-10-28|2719.21
#2019-10-29|2755.09
#2019-10-30|2748.73
#2019-10-31|2773.70
#2019-11-01|2746.89
#2019-11-04|2747.66
#2019-11-05|2780.79
#2019-11-06|2783.35
#2019-11-07|2787.05
#2019-11-08|2776.44
#2019-11-11|2777.36
#2019-11-12|2762.67
#2019-11-13|2784.69
#2019-11-14|2777.45
#2019-11-15|2789.22
#2019-11-18|2805.10
#2019-11-19|2819.46
#2019-11-20|2805.73
#2019-11-21|2757.23
#2019-11-22|2781.66
#2019-11-25|2841.95
#2019-11-26|2809.94
#2019-11-27|2846.83
#2019-11-28|2846.83
#2019-11-29|2829.93
#2019-12-02|2832.99
#2019-12-03|2772.57
#2019-12-04|2777.94
#2019-12-05|2779.94
#2019-12-06|2799.68
#2019-12-09|2778.58
#2019-12-10|2780.04
#2019-12-11|2807.93
#2019-12-12|2818.89
#2019-12-13|2826.13
#2019-12-16|2816.76
#2019-12-17|2831.34
#2019-12-18|2790.67
#2019-12-19|2810.51
#2019-12-20|2827.03
#2019-12-23|2803.12
#2019-12-24|2814.35
#2019-12-25| .
#2019-12-26|2817.53
#2019-12-27|2811.69
#2019-12-30|2828.53
#2019-12-31|2825.28
#2020-01-01| .
#2020-01-02|2834.74
#2020-01-03|2836.64
#2020-01-06|2841.31
#2020-01-07|2817.35
#2020-01-08|2826.05
#2020-01-09|2832.97
#2020-01-10|2841.89
#2020-01-13|2838.06
#2020-01-14|2855.05
#2020-01-15|2866.15
#2020-01-16|2877.12
#2020-01-17|2877.74
#2020-01-20| .
#2020-01-21|2877.93
#2020-01-22|2895.01
#2020-01-23|2914.43
#2020-01-24|2892.48
#2020-01-27|2866.16
#2020-01-28|2879.71
#2020-01-29|2895.36
#2020-01-30|2870.32
#2020-01-31|2837.11
#2020-02-03|2809.74
#2020-02-04|2816.73
#2020-02-05|2826.95
#2020-02-06|2790.76
#2020-02-07|2772.72
#2020-02-10|2778.16
#2020-02-11|2803.10
#2020-02-12|2826.18
#2020-02-13|2847.33
#2020-02-14|2876.07
#2020-02-17| .
#2020-02-18|2897.72
#2020-02-19|2902.48
#2020-02-20|3130.72
#2020-02-21|3154.70
#2020-02-24|3078.22
#2020-02-25|3031.16
#2020-02-26|2966.74
#2020-02-27|2778.42
#2020-02-28|2685.33
#2020-03-02|2763.06
#2020-03-03|2723.26
#2020-03-04|2770.90
#2020-03-05|2636.11
#2020-03-06|2632.27
#2020-03-09|2507.62
#2020-03-10|2588.10
#2020-03-11|2374.21
#2020-03-12|2174.46
#2020-03-13|2260.99
#2020-03-16|1862.91
#2020-03-17|1782.68
#2020-03-18|1607.98
#2020-03-19|1876.89
#2020-03-20|1813.71
#2020-03-23|1872.84
#2020-03-24|2106.63
#2020-03-25|2067.23
#2020-03-26|2144.20
#2020-03-27|2110.40
#2020-03-30|2164.34
#2020-03-31|2074.48
#2020-04-01|2016.61
#2020-04-02|1969.16
#2020-04-03|1918.08
#2020-04-06|2093.13
#2020-04-07|2125.96
#2020-04-08|2267.08
#2020-04-09|2290.23
#2020-04-10|2290.23
#2020-04-13|2270.19
#2020-04-14|2290.76
#2020-04-15|2224.14
#2020-04-16|2269.53
#2020-04-17|2359.35
#2020-04-20|2307.66
#2020-04-21|2274.45
#2020-04-22|2419.15
#2020-04-23|2379.33
#2020-04-24|2406.65
#2020-04-27|2451.50
#2020-04-28|2483.17
#2020-04-29|2566.58
#2020-04-30|2503.90
#2020-05-01|2441.74
#2020-05-04|2443.30
#2020-05-05|2445.82
#2020-05-06|2455.65
#2020-05-07|2468.05
#2020-05-08|2547.80
#2020-05-11|2531.14
#2020-05-12|2475.82
#2020-05-13|2442.45
#2020-05-14|2457.63
#2020-05-15|2485.87
#2020-05-18|2500.32
#2020-05-19|2492.71
#2020-05-20|2540.42
#2020-05-21|2540.84
#2020-05-22|2519.60
#2020-05-25|2519.60
#2020-05-26|2547.84
#2020-05-27|2635.61
#2020-05-28|2570.48
#2020-05-29|2601.40
#2020-06-01|2628.22
#2020-06-02|2645.45
#2020-06-03|2722.88
#2020-06-04|2709.09
#2020-06-05|2760.67
#2020-06-08|2801.93
#2020-06-09|2757.44
#2020-06-10|2704.17
#2020-06-11|2555.88
#2020-06-12|2583.93
#2020-06-15|2597.60
#2020-06-16|2609.02
#2020-06-17|2591.95
#2020-06-18|2586.92
#2020-06-19|2548.62
#2020-06-22|2566.52
#2020-06-23|2577.31
#2020-06-24|2513.45
#2020-06-25|2496.64
#2020-06-26|2443.14
#2020-06-29|2510.76
#2020-06-30|2517.89
#2020-07-01|2539.40
#2020-07-02|2511.71
#2020-07-03| .
#2020-07-06|2586.14
#2020-07-07|2511.60
#2020-07-08|2537.62
#2020-07-09|2509.20
#2020-07-10|2571.08
#2020-07-13|2564.49
#2020-07-14|2582.84
#2020-07-15|2704.43
#2020-07-16|2654.31
#2020-07-17|2612.14
#2020-07-20|2596.14
#2020-07-21|2603.32
#2020-07-22|2633.08
#2020-07-23|2607.42
#2020-07-24|2632.35
#2020-07-27|2638.17
#2020-07-28|2603.27
#2020-07-29|2652.42
#2020-07-30|2616.28
#2020-07-31|2606.97
#2020-08-03|2603.51
#2020-08-04|2663.00
#2020-08-05|2621.46
#2020-08-06|2639.65
#2020-08-07|2662.94
#2020-08-10|2665.93
#2020-08-11|2705.11
#2020-08-12|2721.18
#2020-08-13|2740.91
#2020-08-14|2732.51
#2020-08-17|2741.27
#2020-08-18|2735.23
#2020-08-19|2732.44
#2020-08-20|2758.01
#2020-08-21|2779.44
#2020-08-24|2805.51
#2020-08-25|2808.04
#2020-08-26|2786.32
#2020-08-27|2823.50
#2020-08-28|2891.75
#2020-08-31|2822.15
#2020-09-01|2837.63
#2020-09-02|2870.26
#2020-09-03|2846.69
#2020-09-04|2775.24
#2020-09-07| .
#2020-09-08|2750.13
#2020-09-09|2803.03
#2020-09-10|2786.33
#2020-09-11|2786.25
#2020-09-14|2823.57
#2020-09-15|2827.17
#2020-09-16|2795.45
#2020-09-17|2805.32
#2020-09-18|2781.20
#2020-09-21|2741.11
#2020-09-22|2799.79
#2020-09-23|2773.96
#2020-09-24|2840.62
#2020-09-25|2862.85
#2020-09-28|2949.13
#2020-09-29|2927.66
#2020-09-30|2933.85
#2020-10-01|3035.43
#2020-10-02|3048.65
#2020-10-05|3046.15
#2020-10-06|2978.79
#2020-10-07|3011.93
#2020-10-08|3055.67
#2020-10-09|3065.52
#2020-10-12|3045.18
#2020-10-13|3026.00
#2020-10-14|3036.80
#2020-10-15|3082.05
#2020-10-16|3055.11
#2020-10-19|3017.92
#2020-10-20|3045.39
#2020-10-21|3029.03
#2020-10-22|3089.73
#2020-10-23|3082.24
#2020-10-26|3087.58
#2020-10-27|3086.77
#2020-10-28|2957.25
#2020-10-29|3007.91
#2020-10-30|2961.88
#2020-11-02|3012.05
#2020-11-03|3054.97
#2020-11-04|3094.18
#2020-11-05|3187.76
#2020-11-06|3201.13
#2020-11-09|3482.73
#2020-11-10|3413.80
#2020-11-11|3340.43
#2020-11-12|3295.35
#2020-11-13|3318.30
#2020-11-16|3379.99
#2020-11-17|3355.78
#2020-11-18|3335.80
#2020-11-19|3370.15
#2020-11-20|3357.97
#2020-11-23|3369.27
#2020-11-24|3434.46
#2020-11-25|3379.62
#2020-11-26|3379.62
#2020-11-27|3378.95
#2020-11-30|3344.09
#2020-12-01|3408.25
#2020-12-02|3376.37
#2020-12-03|3422.29
#2020-12-04|3482.18
#2020-12-07|3444.24
#2020-12-08|3433.28
#2020-12-09|3478.45
#2020-12-10|3492.84
#2020-12-11|3456.16
#2020-12-14|3462.98
#2020-12-15|3504.83
#2020-12-16|3524.69
#2020-12-17|3606.16
#2020-12-18|3554.38
#2020-12-21|3550.60
#2020-12-22|3579.49
#2020-12-23|3566.66
#2020-12-24|3556.37
#2020-12-25|3556.37
#2020-12-28|3563.27
#2020-12-29|3550.33
#2020-12-30|3519.40
#2020-12-31|3538.73
#2021-01-01|3538.73
#2021-01-04|3445.53
#2021-01-05|3499.51
#2021-01-06|3566.68
#2021-01-07|3607.38
#2021-01-08|3636.46
#2021-01-11|3624.51
#2021-01-12|3661.91
#2021-01-13|3597.13
#2021-01-14|3584.96
#2021-01-15|3570.81
#2021-01-18|3570.81
#2021-01-19|3605.69
#2021-01-20|3614.76
#2021-01-21|3610.67
#2021-01-22|3566.34
#2021-01-25|3541.92
#2021-01-26|3516.91
#2021-01-27|3386.27
#2021-01-28|3508.68
#2021-01-29|3435.03
#2021-02-01|3500.28
#2021-02-02|3572.67
#2021-02-03|3616.97
#2021-02-04|3714.04
#2021-02-05|3774.44
#2021-02-08|3758.11
#2021-02-09|3753.09
#2021-02-10|3754.68
#2021-02-11|3749.90
#2021-02-12|3746.55
#2021-02-15|3746.55
#2021-02-16|3744.67
#2021-02-17|3665.83
#2021-02-18|3684.73
#2021-02-19|3766.23
#2021-02-22|3763.57
#2021-02-23|3746.49
#2021-02-24|3884.20
#2021-02-25|3772.87
#2021-02-26|3790.45
#2021-03-01|3875.99
#2021-03-02|3867.24
#2021-03-03|3858.77
#2021-03-04|3787.17
#2021-03-05|3864.14
#2021-03-08|3933.95
#2021-03-09|3860.38
#2021-03-10|3918.32
#2021-03-11|3925.97
#2021-03-12|4011.83
#2021-03-15|4046.37
#2021-03-16|3930.27
#2021-03-17|3946.72
#2021-03-18|3895.46
#2021-03-19|3881.80
#2021-03-22|3857.98
#2021-03-23|3839.61
#2021-03-24|3790.28
#2021-03-25|3949.82
#2021-03-26|4001.62
#2021-03-29|3915.69
#2021-03-30|3931.94
#2021-03-31|3887.70
#2021-04-01|3943.32
#2021-04-02|3943.32
#2021-04-05|3944.26
#2021-04-06|3999.42
#2021-04-07|4024.71
#2021-04-08|4023.30
#2021-04-09|4018.53
#2021-04-12|4031.35
#2021-04-13|4025.11
#2021-04-14|4034.52
#2021-04-15|4035.13
#2021-04-16|4091.13
#2021-04-19|4090.74
#2021-04-20|4041.73
#2021-04-21|4048.55
#2021-04-22|4096.25
#2021-04-23|4084.83
#2021-04-26|4070.96
#2021-04-27|4082.67
#2021-04-28|4107.57
#2021-04-29|4176.61
#2021-04-30|4209.98
#2021-05-03|4235.54
#2021-05-04|4212.17
#2021-05-05|4168.49
#2021-05-06|4151.60
#2021-05-07|4175.90
#2021-05-10|4129.59
#2021-05-11|4054.48
#2021-05-12|3968.90
#2021-05-13|4004.07
#2021-05-14|4124.64
#2021-05-17|4132.49
#2021-05-18|4119.23
#2021-05-19|4113.72
#2021-05-20|4113.27
#2021-05-21|4098.91
#2021-05-24|4097.85
#2021-05-25|4072.37
#2021-05-26|4104.64
#2021-05-27|4107.10
#2021-05-28|4140.51
#2021-05-31|4140.51
#2021-06-01|4055.38
#2021-06-02|4032.76
#2021-06-03|4004.05
#2021-06-04|4021.43
#2021-06-07|4080.55
#2021-06-08|4251.03
#2021-06-09|4167.91
#2021-06-10|4152.00
#2021-06-11|4189.70
#2021-06-14|4152.25
#2021-06-15|4116.35
#2021-06-16|4114.92
#2021-06-17|4075.26
#2021-06-18|4033.00
#2021-06-21|4098.35
#2021-06-22|4127.69
#2021-06-23|4119.57
#2021-06-24|4195.62
#2021-06-25|4246.18
#2021-06-28|4198.88
#2021-06-29|4210.11
#2021-06-30|4263.51
#2021-07-01|4282.25
#2021-07-02|4297.38
#2021-07-05|4297.38
#2021-07-06|4298.03
#2021-07-07|4286.27
#2021-07-08|4199.77
#2021-07-09|4294.68
#2021-07-12|4324.38
#2021-07-13|4292.64
#2021-07-14|4275.39
#2021-07-15|4235.08
#2021-07-16|4185.59
#2021-07-19|4057.61
#2021-07-20|4171.19
#2021-07-21|4214.13
#2021-07-22|4400.26
#2021-07-23|4376.89
#2021-07-26|4462.64
#2021-07-27|4503.65
#2021-07-28|4429.04
#2021-07-29|4457.77
#2021-07-30|4369.54
#2021-08-02|4397.28
#2021-08-03|4387.05
#2021-08-04|4364.15
#2021-08-05|4366.08
#2021-08-06|4362.09
#2021-08-09|4269.75
#2021-08-10|4252.89
#2021-08-11|4281.68
#2021-08-12|4299.09
#2021-08-13|4301.17
#2021-08-16|4260.41
#2021-08-17|4267.10
#2021-08-18|4256.37
#2021-08-19|4213.31
#2021-08-20|4225.40
#2021-08-23|4265.48
#2021-08-24|4284.00
#2021-08-25|4367.02
#2021-08-26|4337.58
#2021-08-27|4419.03
#2021-08-30|4370.04
#2021-08-31|4398.80
#2021-09-01|4413.43
#2021-09-02|4406.11
#2021-09-03|4345.40
#2021-09-06|4345.40
#2021-09-07|4335.61
#2021-09-08|4350.22
#2021-09-09|4330.96
#2021-09-10|4296.08
#2021-09-13|4317.60
#2021-09-14|4275.55
#2021-09-15|4268.36
#2021-09-16|4314.74
#2021-09-17|4270.57
#2021-09-20|4257.48
#2021-09-21|4186.14
#2021-09-22|4252.98
#2021-09-23|4338.07
#2021-09-24|4367.27
#2021-09-27|4368.84
#2021-09-28|4249.12
#2021-09-29|4229.13
#2021-09-30|4175.12
#2021-10-01|4399.27
#2021-10-04|4384.03
#2021-10-05|4384.65
#2021-10-06|4341.06
#2021-10-07|4361.35
#2021-10-08|4336.00
#2021-10-11|4333.96
#2021-10-12|4360.10
#2021-10-13|4359.01
#2021-10-14|4395.41
#2021-10-15|4354.78
#2021-10-18|4370.01
#2021-10-19|4362.68
#2021-10-20|4318.65
#2021-10-21|4377.68
#2021-10-22|4393.97
#2021-10-25|4394.42
#2021-10-26|4380.15
#2021-10-27|4327.16
#2021-10-28|4348.00
#2021-10-29|4365.33
#2021-11-01|4481.74
#2021-11-02|4370.58
#2021-11-03|4322.70
#2021-11-04|4418.18
#2021-11-05|4556.12
#2021-11-08|4528.72
#2021-11-09|4525.15
#2021-11-10|4460.80
#2021-11-11|4457.43
#2021-11-12|4422.58
#2021-11-15|4420.85
#2021-11-16|4433.81
#2021-11-17|4424.90
#2021-11-18|4379.57
#2021-11-19|4388.34
#2021-11-22|4347.39
#2021-11-23|4327.13
#2021-11-24|4304.90
#2021-11-25|4304.90
#2021-11-26|4199.24
#2021-11-29|4127.86
#2021-11-30|4037.45
#2021-12-01|3935.40
#2021-12-02|4072.85
#2021-12-03|4049.44
#2021-12-06|4236.55
#2021-12-07|4252.00
#2021-12-08|4356.74
#2021-12-09|4309.33
#2021-12-10|4282.97
#2021-12-13|4195.49
#2021-12-14|4169.95
#2021-12-15|4178.12
#2021-12-16|4086.48
#2021-12-17|4158.43
#2021-12-20|4145.08
#2021-12-21|4288.00
#2021-12-22|4314.82
#2021-12-23|4386.50
#2021-12-24|4386.50
#2021-12-27|4408.30
#2021-12-28|4429.04
#2021-12-29|4456.66
#2021-12-30|4480.86
#2021-12-31|4444.20
#2022-01-03|4464.67
#2022-01-04|4491.60
#2022-01-05|4445.06
#2022-01-06|4460.28
#2022-01-07|4399.89
#2022-01-10|4356.28
#2022-01-11|4378.12
#2022-01-12|4310.29
#2022-01-13|4314.59
#2022-01-14|4296.64
#2022-01-17|4296.64
#2022-01-18|4125.52
#2022-01-19|4096.15
#2022-01-20|4026.76
#2022-01-21|3972.78
#2022-01-24|4078.47
#2022-01-25|4064.97
#2022-01-26|4015.91
#2022-01-27|3953.47
#2022-01-28|4073.02
#2022-01-31|4156.33
#2022-02-01|4214.59
#2022-02-02|4190.01
#2022-02-03|4182.10
#2022-02-04|4229.09
#2022-02-07|4249.24
#2022-02-08|4323.02
#2022-02-09|4402.05
#2022-02-10|4361.92
#2022-02-11|4296.99
#2022-02-14|4308.23
#2022-02-15|4389.44
#2022-02-16|4452.29
#2022-02-17|4322.85
#2022-02-18|4328.31
#2022-02-21|4328.31
#2022-02-22|4253.84
#2022-02-23|4174.92
#2022-02-24|4227.32
#2022-02-25|4317.60
#2022-02-28|4340.27
#2022-03-01|4227.18
#2022-03-02|4271.16
#2022-03-03|4121.13
#2022-03-04|4069.01
#2022-03-07|3696.47
#2022-03-08|3781.19
#2022-03-09|3929.34
#2022-03-10|3892.04
#2022-03-11|3897.53
#2022-03-14|3850.25
#2022-03-15|3876.93
#2022-03-16|4016.36
#2022-03-17|4010.11
#2022-03-18|4062.99
#2022-03-21|3970.96
#2022-03-22|3964.00
#2022-03-23|3927.61
#2022-03-24|3978.02
#2022-03-25|3945.90
#2022-03-28|3968.07
#2022-03-29|4091.14
#2022-03-30|4028.44
#2022-03-31|4032.74
#2022-04-01|3964.18
#2022-04-04|4005.22
#2022-04-05|3931.55
#2022-04-06|3892.19
#2022-04-07|3870.56
#2022-04-08|3854.87
#2022-04-11|3821.53
#2022-04-12|3878.87
#2022-04-13|3935.46
#2022-04-14|3918.91
#2022-04-15|3918.91
#2022-04-18|3902.33
#2022-04-19|3992.83
#2022-04-20|4036.24
#2022-04-21|4042.10
#2022-04-22|3930.55
#2022-04-25|3991.28
#2022-04-26|3851.06
#2022-04-27|3842.18
#2022-04-28|3849.81
#2022-04-29|3736.67
#2022-05-02|3793.29
#2022-05-03|3741.39
#2022-05-04|3788.87
#2022-05-05|3664.49
#2022-05-06|3710.29
#2022-05-09|3561.38
#2022-05-10|3609.41
#2022-05-11|3430.37
#2022-05-12|3480.86
#2022-05-13|3595.94
#2022-05-16|3554.13
#2022-05-17|3603.52
#2022-05-18|3416.62
#2022-05-19|3402.49
#2022-05-20|3414.71
#2022-05-23|3427.50
#2022-05-24|3378.41
#2022-05-25|3537.22
#2022-05-26|3639.17
#2022-05-27|3708.29
#2022-05-30|3708.29
#2022-05-31|3674.60
#2022-06-01|3636.67
#2022-06-02|3743.10
#2022-06-03|3716.20
#2022-06-06|3752.72
#2022-06-07|3773.63
#2022-06-08|3750.07
#2022-06-09|3726.99
#2022-06-10|3643.75
#2022-06-13|3527.90
#2022-06-14|3484.94
#2022-06-15|3565.27
#2022-06-16|3430.57
#2022-06-17|3479.44
#2022-06-20|3479.44
#2022-06-21|3499.70
#2022-06-22|3529.80
#2022-06-23|3567.20
#2022-06-24|3669.28
#2022-06-27|3690.21
#2022-06-28|3585.86
#2022-06-29|3568.31
#2022-06-30|3553.58
#2022-07-01|3632.44
#2022-07-04|3632.44
#2022-07-05|3677.55
#2022-07-06|3647.31
#2022-07-07|3698.03
#2022-07-08|3659.93
#2022-07-11|3630.64
#2022-07-12|3623.54
#2022-07-13|3659.81
#2022-07-14|3646.77
#2022-07-15|3710.78
#2022-07-18|3696.01
#2022-07-19|3782.16
#2022-07-20|3824.33
#2022-07-21|3797.21
#2022-07-22|3774.48
#2022-07-25|3712.74
#2022-07-26|3671.09
#2022-07-27|3785.63
#2022-07-28|3851.53
#2022-07-29|3837.29
#2022-08-01|3840.90
#2022-08-02|3838.79
#2022-08-03|3914.48
#2022-08-04|3899.83
#2022-08-05|3857.84
#2022-08-08|3908.13
#2022-08-09|3920.22
#2022-08-10|4013.40
#2022-08-11|4017.13
#2022-08-12|4089.62
#2022-08-15|4082.98
#2022-08-16|4119.63
#2022-08-17|4112.23
#2022-08-18|4125.83
#2022-08-19|4032.33
#2022-08-22|3946.68
#2022-08-23|3915.91
#2022-08-24|3954.38
#2022-08-25|4026.53
#2022-08-26|3866.07
#2022-08-29|3833.22
#2022-08-30|3822.29
#2022-08-31|3790.30
#2022-09-01|3809.97
#2022-09-02|3775.10
#2022-09-05|3775.10
#2022-09-06|3729.09
#2022-09-07|3818.99
#2022-09-08|3866.71
#2022-09-09|3917.51
#2022-09-12|3951.20
#2022-09-13|3814.78
#2022-09-14|3824.43
#2022-09-15|3842.78
#2022-09-16|3808.72
#2022-09-19|3810.70
#2022-09-20|3795.69
#2022-09-21|3753.32
#2022-09-22|3613.56
#2022-09-23|3582.66
#2022-09-26|3538.25
#2022-09-27|3520.25
#2022-09-28|3620.83
#2022-09-29|3581.57
#2022-09-30|3521.53
#2022-10-03|3551.75
#2022-10-04|3730.77
#2022-10-05|3762.43
#2022-10-06|3680.19
#2022-10-07|3589.66
#2022-10-10|3581.64
#2022-10-11|3590.48
#2022-10-12|3625.31
#2022-10-13|3768.09
#2022-10-14|3661.06
#2022-10-17|3724.18
#2022-10-18|3792.72
#2022-10-19|3765.94
#2022-10-20|3723.22
#2022-10-21|3773.97
#2022-10-24|3781.31
#2022-10-25|3822.87
#2022-10-26|3831.00
#2022-10-27|3901.57
#2022-10-28|3953.61
#2022-10-31|3945.08
#2022-11-01|3945.87
#2022-11-02|3900.87
#2022-11-03|3922.12
#2022-11-04|3975.80
#2022-11-07|3922.99
#2022-11-08|3920.08
#2022-11-09|3920.31
#2022-11-10|4095.85
#2022-11-11|4063.57
#2022-11-14|4081.43
#2022-11-15|4121.57
#2022-11-16|4133.61
#2022-11-17|4142.35
#2022-11-18|4164.06
#2022-11-21|4185.22
#2022-11-22|4205.34
#2022-11-23|4274.98
#2022-11-24|4274.98
#2022-11-25|4284.90
#2022-11-28|4232.77
#2022-11-29|4215.47
#2022-11-30|4285.19
#2022-12-01|4277.97
#2022-12-02|4266.60
#2022-12-05|4222.78
#2022-12-06|4169.99
#2022-12-07|4161.80
#2022-12-08|4213.25
#2022-12-09|4161.71
#2022-12-12|4204.93
#2022-12-13|4211.16
#2022-12-14|4234.74
#2022-12-15|4167.04
#2022-12-16|4121.52
#2022-12-19|4081.68
#2022-12-20|4096.57
#2022-12-21|4103.84
#2022-12-22|4070.03
#2022-12-23|4097.37
#2022-12-26|4097.37
#2022-12-27|4075.72
#2022-12-28|4029.26
#2022-12-29|4072.50
#2022-12-30|4029.12
#2023-01-02|4029.12
#2023-01-03|4022.86
#2023-01-04|4094.36
#2023-01-05|4095.62
#2023-01-06|4159.47
#2023-01-09|4149.28
#2023-01-10|4215.69
#2023-01-11|4242.58
#2023-01-12|4195.40
#2023-01-13|4241.95
#2023-01-16|4241.95
#2023-01-17|4249.16
#2023-01-18|4212.10
#2023-01-19|4184.62
#2023-01-20|4228.24
#2023-01-23|4227.05
#2023-01-24|4173.34
#2023-01-25|4216.53
#2023-01-26|4238.98
#2023-01-27|4224.89
#2023-01-30|4185.73
#2023-01-31|4242.32
#2023-02-01|4258.63
#2023-02-02|4281.44
#2023-02-03|4256.60
#2023-02-06|4267.74
#2023-02-07|4233.14
#2023-02-08|4180.41
#2023-02-09|4132.32
#2023-02-10|4124.60
#2023-02-13|4160.14
#2023-02-14|4137.24
#2023-02-15|4181.35
#2023-02-16|4154.81
#2023-02-17|4154.42
#2023-02-20|4154.42
#2023-02-21|4125.61
#2023-02-22|4142.40
#2023-02-23|4011.25
#2023-02-24|3928.63
#2023-02-27|3883.66
#2023-02-28|3867.64
#2023-03-01|3910.44
#2023-03-02|3968.28
#2023-03-03|3964.86
#2023-03-06|4042.28
#2023-03-07|3973.32
#2023-03-08|3971.63
#2023-03-09|3897.84
#2023-03-10|3830.80
#2023-03-13|3842.21
#2023-03-14|3893.04
#2023-03-15|3895.81
#2023-03-16|3944.04
#2023-03-17|3899.23
#2023-03-20|3942.28
#2023-03-21|3975.86
#2023-03-22|3911.70
#2023-03-23|3932.18
#2023-03-24|3925.13
#2023-03-27|3969.51
#2023-03-28|4003.75
#2023-03-29|4026.74
#2023-03-30|4035.13
#2023-03-31|4083.21
#2023-04-03|4114.28
#2023-04-04|4028.16
#2023-04-05|4034.94
#2023-04-06|4063.66
#2023-04-07|4063.66
#2023-04-10|4063.85
#2023-04-11|4118.82
#2023-04-12|4044.51
#2023-04-13|4095.38
#2023-04-14|4094.92
#2023-04-17|4097.19
#2023-04-18|4089.79
#2023-04-19|4076.05
#2023-04-20|4076.19
#2023-04-21|4133.23
#2023-04-24|4119.71
#2023-04-25|4082.43
#2023-04-26|4109.65
#2023-04-27|4062.98
#2023-04-28|4080.38
#2023-05-01|4069.50
#2023-05-02|4054.31
#2023-05-03|4111.98
#2023-05-04|4061.33
#2023-05-05|4083.45
#2023-05-08|4049.05
#2023-05-09|4078.53
#2023-05-10|4092.09
#2023-05-11|4101.00
#2023-05-12|4124.03
#2023-05-15|4164.01
#2023-05-16|4129.72
#2023-05-17|4200.29
#2023-05-18|4277.13
#2023-05-19|4258.84
#2023-05-22|4210.51
#2023-05-23|4140.85
#2023-05-24|4176.51
#2023-05-25|4152.73
#2023-05-26|4137.45
#2023-05-29|4137.45
#2023-05-30|4082.39
#2023-05-31|4066.69
#2023-06-01|4107.60
#2023-06-02|4164.52
#2023-06-05|4159.78
#2023-06-06|4158.54
#2023-06-07|4148.37
#2023-06-08|4136.31
#2023-06-09|4090.68
#2023-06-12|4138.56
#2023-06-13|4124.75
#2023-06-14|4143.30
#2023-06-15|4215.19
#2023-06-16|4248.17
#2023-06-19|4248.17
#2023-06-20|4215.51
#2023-06-21|4218.19
#2023-06-22|4171.68
#2023-06-23|4124.71
#2023-06-26|4157.09
#2023-06-27|4249.06
#2023-06-28|4275.58
#2023-06-29|4321.92
#2023-06-30|4370.53
#2023-07-03|4353.71
#2023-07-04|4353.71
#2023-07-05|4285.40
#2023-07-06|4240.92
#2023-07-07|4306.42
#2023-07-10|4366.16
#2023-07-11|4372.16
#2023-07-12|4552.27
#2023-07-13|4535.64
#2023-07-14|4510.31
#2023-07-17|4574.59
#2023-07-18|4571.32
#2023-07-19|4577.05
#2023-07-20|4540.63
#2023-07-21|4526.43
#2023-07-24|4498.46
#2023-07-25|4512.45
#2023-07-26|4515.92
#2023-07-27|4487.77
#2023-07-28|4408.56
#2023-07-31|4422.39
#2023-08-01|4420.39
#2023-08-02|4378.51
#2023-08-03|4370.50
#2023-08-04|4337.47
#2023-08-07|4360.10
#2023-08-08|4396.35
#2023-08-09|4401.69
#2023-08-10|4362.72
#2023-08-11|4338.70
#2023-08-14|4326.10
#2023-08-15|4290.99
#2023-08-16|4243.72
#2023-08-17|4188.72
#2023-08-18|4184.83
#2023-08-21|4159.38
#2023-08-22|4190.83
#2023-08-23|4214.51
#2023-08-24|4185.37
#2023-08-25|4180.66
#2023-08-28|4216.20
#2023-08-29|4224.84
#2023-08-30|4260.19
#2023-08-31|4187.06
#2023-09-01|4228.86
#2023-09-04|4228.86
#2023-09-05|4163.45
#2023-09-06|4141.82
#2023-09-07|4176.48
#2023-09-08|4146.20
#2023-09-11|4182.33
#2023-09-12|4192.29
#2023-09-13|4206.57
#2023-09-14|4267.87
#2023-09-15|4195.88
#2023-09-18|4176.04
#2023-09-19|4171.60
#2023-09-20|4173.30
#2023-09-21|4070.02
#2023-09-22|4039.74
#2023-09-25|4019.78
#2023-09-26|3989.16
#2023-09-27|3978.00
#2023-09-28|4017.64
#2023-09-29|4002.30
#2023-10-02|3980.07
#2023-10-03|3873.68
#2023-10-04|3933.63
#2023-10-05|3897.60
#2023-10-06|3779.87
#2023-10-09|3814.59
#2023-10-10|3877.75
#2023-10-11|3860.41
#2023-10-12|3773.09
#2023-10-13|3764.21
#2023-10-16|3880.87
#2023-10-17|3919.23
#2023-10-18|3877.44
#2023-10-19|3878.76
#2023-10-20|3870.04
#2023-10-23|3885.99
#2023-10-24|3918.78
#2023-10-25|3890.17
#2023-10-26|3869.36
#2023-10-27|3874.34
#2023-10-30|3883.72
#2023-10-31|3935.62
#2023-11-01|3973.48
#2023-11-02|4028.64
#2023-11-03|4143.47
#2023-11-06|4132.58
#2023-11-07|4132.54
#2023-11-08|4107.06
#2023-11-09|4096.54
#2023-11-10|4162.20
#2023-11-13|4177.33
#2023-11-14|4211.81
#2023-11-15|4255.38
#2023-11-16|4237.30
#2023-11-17|4235.37
#2023-11-20|4198.17
#2023-11-21|4213.50
#2023-11-22|4246.43
#2023-11-23|4246.43
#2023-11-24|4254.56
#2023-11-27|4309.74
#2023-11-28|4284.22
#2023-11-29|4309.68
#2023-11-30|4341.96
#2023-12-01|4422.67
#2023-12-04|4438.36
#2023-12-05|4379.02
#2023-12-06|4400.30
#2023-12-07|4409.73
#2023-12-08|4355.49
#2023-12-11|4389.44
#2023-12-12|4420.48
#2023-12-13|4482.39
#2023-12-14|4491.54
#2023-12-15|4472.96
#2023-12-18|4556.99
#2023-12-19|4579.15
#2023-12-20|4514.00
#2023-12-21|4568.33
#2023-12-22|4570.26
#2023-12-25|4570.26
#2023-12-26|4618.15
#2023-12-27|4637.13
#2023-12-28|4631.97
#2023-12-29|4625.25
#2024-01-01|4625.25
#2024-01-02|4570.46
#2024-01-03|4475.66
#2024-01-04|4503.68
#2024-01-05|4529.85
#2024-01-08|4591.11
#2024-01-09|4585.70
#2024-01-10|4596.79
#2024-01-11|4579.95
#2024-01-12|4538.83
#2024-01-15|4538.83
#2024-01-16|4598.79
#2024-01-17|4591.22
#2024-01-18|4633.09
#2024-01-19|4632.50
#2024-01-22|4691.06
#2024-01-23|4689.37
#2024-01-24|4675.10
#2024-01-25|4664.66
#2024-01-26|4652.03
#2024-01-29|4765.48
#2024-01-30|4782.51
#2024-01-31|4724.24
#2024-02-01|4842.11
#2024-02-02|4818.72
#2024-02-05|4761.99
#2024-02-06|4796.14
#2024-02-07|4784.65
#2024-02-08|4864.83
#2024-02-09|4862.13
#2024-02-12|4864.93
#2024-02-13|4788.85
#2024-02-14|4802.94
#2024-02-15|4834.96
#2024-02-16|4905.68
#2024-02-19|4905.68
#2024-02-20|4914.34
#2024-02-21|4877.37
#2024-02-22|4962.10
#2024-02-23|5008.51
#2024-02-26|5074.48
#2024-02-27|5063.61
#2024-02-28|5067.32
#2024-02-29|5084.77
#2024-03-01|5094.80
#2024-03-04|5131.73
#2024-03-05|5137.40
#2024-03-06|5158.26
#2024-03-07|5162.62
#2024-03-08|5136.66
#2024-03-11|5135.19
#2024-03-12|5219.34
#2024-03-13|5258.05
#2024-03-14|5162.66
#2024-03-15|5138.21
#2024-03-18|5135.33
#2024-03-19|5166.07
#2024-03-20|5215.87
#2024-03-21|5119.95
#2024-03-22|5151.33
#2024-03-25|5154.00
#2024-03-26|5238.25
#2024-03-27|5321.29
#2024-03-28|5348.35
#2024-03-29|5348.35
#2024-04-01|5342.99
#2024-04-02|5282.52
#2024-04-03|5332.81
#2024-04-04|5139.59
#2024-04-05|5173.93
#2024-04-08|5251.88
#2024-04-09|5211.01
#2024-04-10|5223.97
#2024-04-11|5224.50
#2024-04-12|5167.05
#2024-04-15|5137.05
#2024-04-16|5169.55
#2024-04-17|5109.74
#2024-04-18|5102.35
#2024-04-19|5073.00
#2024-04-22|5123.02
#2024-04-23|5207.93
#2024-04-24|5236.72
#2024-04-25|5270.71
#2024-04-26|5314.21
#2024-04-29|5409.94
#2024-04-30|5389.75
#2024-05-01|5301.01
#2024-05-02|5256.78
#2024-05-03|5324.56
#2024-05-06|5389.45
#2024-05-07|5348.14
#2024-05-08|5363.57
#2024-05-09|5377.22
#2024-05-10|5400.38
#2024-05-13|5341.90
#2024-05-14|5387.66
#2024-05-15|5439.88
#2024-05-16|5424.31
#2024-05-17|5438.70
#2024-05-20|5404.92
#2024-05-21|5370.69
#2024-05-22|5339.13
#2024-05-23|5286.94
#2024-05-24|5314.37
#2024-05-27|5314.37
#2024-05-28|5372.28
#2024-05-29|5314.80
#2024-05-30|5354.54
#2024-05-31|5347.70
#2024-06-03|5394.76
#2024-06-04|5378.04
#2024-06-05|5441.04
#2024-06-06|5397.22
#2024-06-07|5376.20
#2024-06-10|5457.09
#2024-06-11|5437.50
#2024-06-12|5517.92
#2024-06-13|5495.47
#2024-06-14|5430.05
#2024-06-17|5586.24
#2024-06-18|5597.08
#2024-06-19|5597.08
#2024-06-20|5536.11
#2024-06-21|5543.76
#2024-06-24|5581.75
#2024-06-25|5577.19
#2024-06-26|5549.83
#2024-06-27|5561.57
#2024-06-28|5539.72
#2024-07-01|5463.86
#2024-07-02|5386.18
#2024-07-03|5377.40
#2024-07-04|5377.40
#2024-07-05|5374.11
#2024-07-08|5378.10
#2024-07-09|5202.54
#2024-07-10|5154.71
#2024-07-11|5176.61
#2024-07-12|5260.36
#2024-07-15|5254.40
#2024-07-16|5338.18
#2024-07-17|5223.97
#2024-07-18|4973.68
#2024-07-19|4980.75
#2024-07-22|5077.29
#2024-07-23|5074.78
#2024-07-24|4989.00
#2024-07-25|4988.13
#2024-07-26|5014.28
#2024-07-29|5110.20
#2024-07-30|5162.49
#2024-07-31|5143.73
#2024-08-01|5098.30
#2024-08-02|5028.36
#2024-08-05|4950.44
#2024-08-06|5036.26
#2024-08-07|4994.21
#2024-08-08|5115.34
#2024-08-09|5101.15
#2024-08-12|5116.15
#2024-08-13|5160.17
#2024-08-14|5135.35
#2024-08-15|5206.40
#2024-08-16|5181.55
#2024-08-19|5205.85
#2024-08-20|5192.22
#2024-08-21|5243.70
#2024-08-22|5182.68
#2024-08-23|5262.12
#2024-08-26|5272.88
#2024-08-27|5277.74
#2024-08-28|5227.57
#2024-08-29|5213.57
#2024-08-30|5240.85
#2024-09-02|5240.85
#2024-09-03|5158.45
#2024-09-04|5193.38
#2024-09-05|5189.23
#2024-09-06|5117.63
#2024-09-09|5168.36
#2024-09-10|5182.03
#2024-09-11|5222.72
#2024-09-12|5232.46
#2024-09-13|5250.27
#2024-09-16|5302.31
#2024-09-17|5363.49
#2024-09-18|5298.19
#2024-09-19|5511.44
#2024-09-20|5458.05
#2024-09-23|5519.95
#2024-09-24|5521.10
#2024-09-25|5492.54
#2024-09-26|5541.46
#2024-09-27|5454.43
#2024-09-30|5462.38
#2024-10-01|5457.78
#2024-10-02|5443.93
#2024-10-03|5409.29
#2024-10-04|5468.32
#2024-10-07|5324.82
#2024-10-08|5394.51
#2024-10-09|5395.94
#2024-10-10|5320.31
#2024-10-11|5437.51
#2024-10-14|5444.49
#2024-10-15|5478.26
#2024-10-16|5481.69
#2024-10-17|5477.37
#2024-10-18|5498.03
#2024-10-21|5486.92
#2024-10-22|5443.45
#2024-10-23|5419.21
#2024-10-24|5406.78
#2024-10-25|5394.50
#2024-10-28|5466.78
#2024-10-29|5477.06
#2024-10-30|5264.53
#2024-10-31|5244.19
#2024-11-01|5265.20
#2024-11-04|5262.33
#2024-11-05|5325.09
#2024-11-06|5545.40
#2024-11-07|5583.19
#2024-11-08|5676.59
#2024-11-11|5639.79
#2024-11-12|5576.15
#2024-11-13|5649.90
#2024-11-14|5536.80
#2024-11-15|5475.34
#2024-11-18|5473.43
#2024-11-19|5479.49
#2024-11-20|5494.95
#2024-11-21|5593.75
#2024-11-22|5652.55
#2024-11-25|5777.96
#2024-11-26|5806.36
#2024-11-27|5748.95
#2024-11-28|5748.95
#2024-11-29|5767.74
#2024-12-02|5664.42
#2024-12-03|5646.64
#2024-12-04|5754.17
#2024-12-05|5763.80
#2024-12-06|5749.68
#2024-12-09|5536.21
#2024-12-10|5494.38
#2024-12-11|5513.10
#2024-12-12|5460.38
#2024-12-13|5371.51
#2024-12-16|5375.50
#2024-12-17|5306.77
#2024-12-18|5091.31
#2024-12-19|5288.20
#2024-12-20|5325.11
#2024-12-23|5293.73
#2024-12-24|5334.85
#2024-12-25|5334.85
#2024-12-26|5335.49
#2024-12-27|5286.83
#2024-12-30|5232.95
#2024-12-31|5235.26
#2025-01-01|5235.26
#2025-01-02|5300.27
#2025-01-03|5339.24
#2025-01-06|5276.10
#2025-01-07|5180.05
#2025-01-08|5198.74
#2025-01-09|5198.74
#2025-01-10|5127.31
#2025-01-13|5163.43
#2025-01-14|5179.62
#2025-01-15|5207.91
#2025-01-16|5236.17
#2025-01-17|5261.75
#2025-01-20|5261.75
#2025-01-21|5362.82
#2025-01-22|5368.89
#2025-01-23|5403.25
#2025-01-24|5378.86
#2025-01-27|5437.94
#2025-01-28|5462.34
#2025-01-29|5561.41
#2025-01-30|5670.19
#2025-01-31|5592.61
#2025-02-03|5664.45
#2025-02-04|5717.32
#2025-02-05|5699.43
#2025-02-06|5722.80
#2025-02-07|5646.99
#2025-02-10|5656.19
#2025-02-11|5536.71
#2025-02-12|5536.98
#2025-02-13|5592.55
#2025-02-14|5543.66
#2025-02-17|5543.66
#2025-02-18|5647.18
#2025-02-19|5398.89
#2025-02-20|5323.82
#2025-02-21|5137.12
#2025-02-24|5160.27
#2025-02-25|5186.78
#2025-02-26|5157.25
#2025-02-27|5108.66
#2025-02-28|5255.26
#2025-03-03|5099.01
#2025-03-04|5085.54
#2025-03-05|5099.27
#2025-03-06|4996.58
#2025-03-07|5030.62
#2025-03-10|4893.93
#2025-03-11|4813.22
#2025-03-12|4848.59
#2025-03-13|4650.00
#2025-03-14|4747.38
#2025-03-17|4827.93
#2025-03-18|4765.99
#2025-03-19|4864.02
#2025-03-20|4964.29
#2025-03-21|4944.80
#2025-03-24|5137.25
#2025-03-25|5124.80
#2025-03-26|5092.29
#2025-03-27|5101.52
#2025-03-28|4963.14
#2025-03-31|4991.84
#2025-04-01|5055.81
#2025-04-02|5116.25
#2025-04-03|4908.63
#2025-04-04|4629.72
#2025-04-07|4588.07
#2025-04-08|4537.36
#2025-04-09|4968.93
#2025-04-10|4836.85
#2025-04-11|4876.61
#2025-04-14|4935.43
#2025-04-15|4907.32
#2025-04-16|4834.31
#2025-04-17|4880.31
#2025-04-18|4880.31
#2025-04-21|4775.78
#2025-04-22|4901.63
#2025-04-23|4976.10
#2025-04-24|4998.76
#2025-04-25|5024.42
#2025-04-28|5056.65
#2025-04-29|4987.21
#2025-04-30|5045.86
#2025-05-01|5021.73
#2025-05-02|5126.58
#2025-05-05|5090.12
#2025-05-06|5106.19
#2025-05-07|5124.10
#2025-05-08|5199.81
#2025-05-09|5197.09
#2025-05-12|5413.85
#2025-05-13|5458.20
#2025-05-14|5503.84
#2025-05-15|5501.94
#2025-05-16|5592.08
#2025-05-19|5546.76
#2025-05-20|5471.27
#2025-05-21|5314.85
#2025-05-22|5372.03
#2025-05-23|5382.28
#2025-05-26|5382.28
#2025-05-27|5557.95
#2025-05-28|5548.40
#2025-05-29|5533.00
#2025-05-30|5565.58
#2025-06-02|5574.79
#2025-06-03|5563.45
#2025-06-04|5605.52
#2025-06-05|5547.21
#2025-06-06|5611.77
#2025-06-09|5616.70
#2025-06-10|5522.89
#2025-06-11|5535.81
#2025-06-12|5515.56
#2025-06-13|5431.99
#2025-06-16|5555.36
#2025-06-17|5531.18
#2025-06-18|5512.17
#2025-06-19|5512.17
#2025-06-20|5512.89
#2025-06-23|5526.72
#2025-06-24|5547.38
#2025-06-25|5462.67
#2025-06-26|5479.33
#2025-06-27|5499.97
#2025-06-30|5530.66
#2025-07-01|5550.34
#2025-07-02|5532.25
#2025-07-03|5564.66
#2025-07-04|5564.66
#2025-07-07|5476.10
#2025-07-08|5525.93
#2025-07-09|5540.90
#2025-07-10|5522.18
#2025-07-11|5491.52
#2025-07-14|5481.36
#2025-07-15|5415.92
#2025-07-16|5439.90
#2025-07-17|5426.35
#2025-07-18|5446.98
#2025-07-21|5394.73
#2025-07-22|5468.83
#2025-07-23|5480.94
#2025-07-24|5300.07
#2025-07-25|5376.41
#2025-07-28|5327.25
#2025-07-29|5282.72
#2025-07-30|5486.32
#2025-07-31|5409.68
#2025-08-01|5343.19
#2025-08-04|5399.18
#2025-08-05|5269.47
#2025-08-06|5264.35
#2025-08-07|5386.92
#2025-08-08|5212.33
#2025-08-11|5223.43
#2025-08-12|5312.29
#2025-08-13|5247.80
#2025-08-14|5147.54
#2025-08-15|5177.68
#2025-08-18|5172.65
#2025-08-19|5167.51
#2025-08-20|5137.17
#2025-08-21|5109.71
#2025-08-22|5195.40
#2025-08-25|5180.71
#2025-08-26|5221.46
#2025-08-27|5246.98
#2025-08-28|5239.50
#2025-08-29|5218.72
#2025-09-01|5218.72
#2025-09-02|5214.69
#2025-09-03|5222.94
#2025-09-04|5201.97
#2025-09-05|5154.40
#2025-09-08|5116.81
#2025-09-09|5099.48
#2025-09-10|5051.64
#2025-09-11|5096.59
#2025-09-12|5031.20
#2025-09-15|4981.32
#2025-09-16|4905.90
#2025-09-17|4862.09
#2025-09-18|4730.40
#2025-09-19|4665.90
#2025-09-22|4693.36
#2025-09-23|4698.05
#2025-09-24|4688.31
#2025-09-25|4679.61
#2025-09-26|4721.48
#2025-09-29|4748.67
#2025-09-30|4734.96
#2025-10-01|4754.38
#2025-10-02|4800.69
#2025-10-03|4784.25
#2025-10-06|4768.69
#2025-10-07|4702.14
#2025-10-08|4700.56
#2025-10-09|4722.62
#2025-10-10|4613.31
#2025-10-13|4730.47
#2025-10-14|4780.06
#2025-10-15|4772.75
#2025-10-16|4732.56
#2025-10-17|4779.25
#2025-10-20|4791.93
#2025-10-21|4844.22
#2025-10-22|4835.07
#2025-10-23|4807.17
#2025-10-24|4773.13
#2025-10-27|4743.42
#2025-10-28|4679.05
#2025-10-29|4643.50
#2025-10-30|4473.24
#2025-10-31|4453.67
#2025-11-03|4413.42
#2025-11-04|4480.34
#2025-11-05|4500.14
#2025-11-06|4407.21
#2025-11-07|4463.43
#2025-11-10|4412.83
#2025-11-11|4418.87
#2025-11-12|4463.74
#2025-11-13|4459.68
#2025-11-14|4426.52
#2025-11-17|4350.85
#2025-11-18|4365.44
#2025-11-19|4336.92
#2025-11-20|4304.52
#2025-11-21|4491.36
#2025-11-24|4432.04
#2025-11-25|4585.22
#2025-11-26|4582.63
#2025-11-27|4582.63
#2025-11-28|4582.27
#2025-12-01|4549.07
#2025-12-02|4573.55
#2025-12-03|4615.44
#2025-12-04|4578.08
#2025-12-05|4552.04
#2025-12-08|4531.04
#2025-12-09|4507.43
#2025-12-10|4535.25
#2025-12-11|4583.40
#2025-12-12|4577.78
#2025-12-15|4629.07
#2025-12-16|4614.01
#2025-12-17|4688.40
#2025-12-18|4751.98
#2025-12-19|4751.76
#2025-12-22|4736.29
#2025-12-23|4682.20
#2025-12-24|4738.17
#2025-12-25|4738.17
#2025-12-26|4712.57
#2025-12-29|4655.16
#2025-12-30|4618.53
#2025-12-31|4586.05
#2026-01-01|4586.05
#2026-01-02|4695.80
#2026-01-05|4769.88
#2026-01-06|4891.79
#2026-01-07|4883.62
#2026-01-08|4944.07
#2026-01-09|4973.80
#2026-01-12|5088.05
#2026-01-13|5025.11
#2026-01-14|5041.52
#2026-01-15|5127.13
#2026-01-16|5136.39
#2026-01-19|5136.39
#2026-01-20|5017.50
#2026-01-21|5000.55
#2026-01-22|4996.40
#2026-01-23|5016.57
#2026-01-26|4897.59
#2026-01-27|4895.11
#2026-01-28|4852.38
#2026-01-29|4889.89
#2026-01-30|4845.72
#2026-02-02|4860.29
#2026-02-03|4904.54
#2026-02-04|5022.67
#2026-02-05|4979.67
#2026-02-06|5066.02
#2026-02-09|5108.29
#2026-02-10|4993.06
#2026-02-11|4984.92
#2026-02-12|4856.81
#2026-02-13|4820.23
#2026-02-16|4820.23
#2026-02-17|4955.70
#2026-02-18|5055.95
#2026-02-19|4993.47
#2026-02-20|5026.71
#2026-02-23|4991.77
#2026-02-24|5033.06
#2026-02-25|5146.37
#2026-02-26|5212.34
#2026-02-27|5165.33
#2026-03-02|5045.16
#2026-03-03|5064.90
#2026-03-04|5004.38
#2026-03-05|4991.21
#2026-03-06|4929.65
#2026-03-09|4953.97
#2026-03-10|4901.72
#2026-03-11|4869.28
#2026-03-12|4800.24
#2026-03-13|4875.47
#2026-03-16|4931.00
#2026-03-17|4946.89
#2026-03-18|4828.65
#2026-03-19|4836.87
#2026-03-20|4790.49
#2026-03-23|4722.76
#2026-03-24|4748.74
#2026-03-25|4803.09
#2026-03-26|4728.32
#2026-03-27|4589.03
#2026-03-30|4647.84
#2026-03-31|4696.11
#2026-04-01|4691.04
#2026-04-02|4766.51
#2026-04-03|4766.51
#2026-04-06|4795.11
#2026-04-07|4676.55
#2026-04-08|4816.73
#2026-04-09|4805.19
#2026-04-10|4730.85