Table Data - Nasdaq US Mid Cap Restaurants and Bars Total Return Index
| Title | Nasdaq US Mid Cap Restaurants and Bars Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM40501040T |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 11:04 PM CDT |
| Notes | For more information about this series, see: NQUSM40501040T 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 | 1037.00 |
| 2013-01-09 | 1048.75 |
| 2013-01-10 | 1045.13 |
| 2013-01-11 | 1033.20 |
| 2013-01-14 | 1029.83 |
| 2013-01-15 | 1035.88 |
| 2013-01-16 | 1037.86 |
| 2013-01-17 | 1044.14 |
| 2013-01-18 | 1049.19 |
| 2013-01-21 | . |
| 2013-01-22 | 1052.57 |
| 2013-01-23 | 1043.62 |
| 2013-01-24 | 1040.89 |
| 2013-01-25 | 1050.76 |
| 2013-01-28 | 1051.25 |
| 2013-01-29 | 1042.80 |
| 2013-01-30 | 1044.29 |
| 2013-01-31 | 1051.54 |
| 2013-02-01 | 1067.61 |
| 2013-02-04 | 1062.87 |
| 2013-02-05 | 1058.74 |
| 2013-02-06 | 1062.90 |
| 2013-02-07 | 1059.79 |
| 2013-02-08 | 1064.06 |
| 2013-02-11 | 1065.37 |
| 2013-02-12 | 1056.73 |
| 2013-02-13 | 1042.17 |
| 2013-02-14 | 1040.64 |
| 2013-02-15 | 1044.41 |
| 2013-02-18 | . |
| 2013-02-19 | 1043.58 |
| 2013-02-20 | 1026.23 |
| 2013-02-21 | 1026.06 |
| 2013-02-22 | 1047.88 |
| 2013-02-25 | 1037.84 |
| 2013-02-26 | 1045.52 |
| 2013-02-27 | 1068.74 |
| 2013-02-28 | 1062.56 |
| 2013-03-01 | 1061.72 |
| 2013-03-04 | 1067.68 |
| 2013-03-05 | 1081.47 |
| 2013-03-06 | 1091.64 |
| 2013-03-07 | 1093.10 |
| 2013-03-08 | 1095.27 |
| 2013-03-11 | 1090.24 |
| 2013-03-12 | 1091.23 |
| 2013-03-13 | 1102.40 |
| 2013-03-14 | 1102.30 |
| 2013-03-15 | 1099.55 |
| 2013-03-18 | 1090.73 |
| 2013-03-19 | 1095.83 |
| 2013-03-20 | 1110.81 |
| 2013-03-21 | 1103.62 |
| 2013-03-22 | 1114.00 |
| 2013-03-25 | 1114.96 |
| 2013-03-26 | 1118.50 |
| 2013-03-27 | 1116.84 |
| 2013-03-28 | 1125.87 |
| 2013-03-29 | . |
| 2013-04-01 | 1121.15 |
| 2013-04-02 | 1123.52 |
| 2013-04-03 | 1118.68 |
| 2013-04-04 | 1141.41 |
| 2013-04-05 | 1140.76 |
| 2013-04-08 | 1146.15 |
| 2013-04-09 | 1137.71 |
| 2013-04-10 | 1155.52 |
| 2013-04-11 | 1161.28 |
| 2013-04-12 | 1163.48 |
| 2013-04-15 | 1136.34 |
| 2013-04-16 | 1141.89 |
| 2013-04-17 | 1129.68 |
| 2013-04-18 | 1122.45 |
| 2013-04-19 | 1131.41 |
| 2013-04-22 | 1130.22 |
| 2013-04-23 | 1144.95 |
| 2013-04-24 | 1138.06 |
| 2013-04-25 | 1144.75 |
| 2013-04-26 | 1144.76 |
| 2013-04-29 | 1144.79 |
| 2013-04-30 | 1165.39 |
| 2013-05-01 | 1164.49 |
| 2013-05-02 | 1181.18 |
| 2013-05-03 | 1193.40 |
| 2013-05-06 | 1202.73 |
| 2013-05-07 | 1213.32 |
| 2013-05-08 | 1211.89 |
| 2013-05-09 | 1201.14 |
| 2013-05-10 | 1210.31 |
| 2013-05-13 | 1210.19 |
| 2013-05-14 | 1225.89 |
| 2013-05-15 | 1226.43 |
| 2013-05-16 | 1213.59 |
| 2013-05-17 | 1221.55 |
| 2013-05-20 | 1222.72 |
| 2013-05-21 | 1230.07 |
| 2013-05-22 | 1212.47 |
| 2013-05-23 | 1226.17 |
| 2013-05-24 | 1219.73 |
| 2013-05-27 | . |
| 2013-05-28 | 1232.34 |
| 2013-05-29 | 1224.79 |
| 2013-05-30 | 1224.54 |
| 2013-05-31 | 1211.65 |
| 2013-06-03 | 1223.73 |
| 2013-06-04 | 1237.31 |
| 2013-06-05 | 1215.96 |
| 2013-06-06 | 1232.63 |
| 2013-06-07 | 1250.95 |
| 2013-06-10 | 1259.80 |
| 2013-06-11 | 1250.79 |
| 2013-06-12 | 1232.41 |
| 2013-06-13 | 1238.66 |
| 2013-06-14 | 1236.37 |
| 2013-06-17 | 1240.63 |
| 2013-06-18 | 1251.11 |
| 2013-06-19 | 1242.37 |
| 2013-06-20 | 1211.27 |
| 2013-06-21 | 1193.07 |
| 2013-06-24 | 1182.42 |
| 2013-06-25 | 1188.04 |
| 2013-06-26 | 1198.68 |
| 2013-06-27 | 1206.92 |
| 2013-06-28 | 1211.27 |
| 2013-07-01 | 1225.48 |
| 2013-07-02 | 1232.00 |
| 2013-07-03 | 1232.81 |
| 2013-07-04 | . |
| 2013-07-05 | 1242.41 |
| 2013-07-08 | 1249.83 |
| 2013-07-09 | 1248.49 |
| 2013-07-10 | 1243.08 |
| 2013-07-11 | 1247.42 |
| 2013-07-12 | 1245.32 |
| 2013-07-15 | 1253.01 |
| 2013-07-16 | 1241.27 |
| 2013-07-17 | 1225.47 |
| 2013-07-18 | 1234.73 |
| 2013-07-19 | 1226.67 |
| 2013-07-22 | 1224.55 |
| 2013-07-23 | 1201.50 |
| 2013-07-24 | 1174.11 |
| 2013-07-25 | 1168.07 |
| 2013-07-26 | 1191.92 |
| 2013-07-29 | 1184.80 |
| 2013-07-30 | 1187.09 |
| 2013-07-31 | 1186.21 |
| 2013-08-01 | 1209.32 |
| 2013-08-02 | 1216.84 |
| 2013-08-05 | 1215.26 |
| 2013-08-06 | 1203.98 |
| 2013-08-07 | 1207.39 |
| 2013-08-08 | 1211.21 |
| 2013-08-09 | 1215.16 |
| 2013-08-12 | 1207.97 |
| 2013-08-13 | 1204.86 |
| 2013-08-14 | 1199.84 |
| 2013-08-15 | 1185.07 |
| 2013-08-16 | 1184.65 |
| 2013-08-19 | 1182.71 |
| 2013-08-20 | 1187.48 |
| 2013-08-21 | 1175.18 |
| 2013-08-22 | 1186.96 |
| 2013-08-23 | 1178.07 |
| 2013-08-26 | 1176.39 |
| 2013-08-27 | 1161.71 |
| 2013-08-28 | 1162.26 |
| 2013-08-29 | 1164.47 |
| 2013-08-30 | 1158.85 |
| 2013-09-02 | . |
| 2013-09-03 | 1158.44 |
| 2013-09-04 | 1165.09 |
| 2013-09-05 | 1170.02 |
| 2013-09-06 | 1172.85 |
| 2013-09-09 | 1181.23 |
| 2013-09-10 | 1190.04 |
| 2013-09-11 | 1200.82 |
| 2013-09-12 | 1206.73 |
| 2013-09-13 | 1212.44 |
| 2013-09-16 | 1219.35 |
| 2013-09-17 | 1233.80 |
| 2013-09-18 | 1236.94 |
| 2013-09-19 | 1224.99 |
| 2013-09-20 | 1191.45 |
| 2013-09-23 | 1188.72 |
| 2013-09-24 | 1191.38 |
| 2013-09-25 | 1185.00 |
| 2013-09-26 | 1195.95 |
| 2013-09-27 | 1198.60 |
| 2013-09-30 | 1185.41 |
| 2013-10-01 | 1202.25 |
| 2013-10-02 | 1191.69 |
| 2013-10-03 | 1172.49 |
| 2013-10-04 | 1179.82 |
| 2013-10-07 | 1172.53 |
| 2013-10-08 | 1171.73 |
| 2013-10-09 | 1184.59 |
| 2013-10-10 | 1199.28 |
| 2013-10-11 | 1212.92 |
| 2013-10-14 | 1221.65 |
| 2013-10-15 | 1208.47 |
| 2013-10-16 | 1219.83 |
| 2013-10-17 | 1226.07 |
| 2013-10-18 | 1231.04 |
| 2013-10-21 | 1238.54 |
| 2013-10-22 | 1243.05 |
| 2013-10-23 | 1215.30 |
| 2013-10-24 | 1227.91 |
| 2013-10-25 | 1236.84 |
| 2013-10-28 | 1248.75 |
| 2013-10-29 | 1260.97 |
| 2013-10-30 | 1256.70 |
| 2013-10-31 | 1252.16 |
| 2013-11-01 | 1258.73 |
| 2013-11-04 | 1268.66 |
| 2013-11-05 | 1289.79 |
| 2013-11-06 | 1288.12 |
| 2013-11-07 | 1254.07 |
| 2013-11-08 | 1268.84 |
| 2013-11-11 | 1268.77 |
| 2013-11-12 | 1268.73 |
| 2013-11-13 | 1277.12 |
| 2013-11-14 | 1285.05 |
| 2013-11-15 | 1292.46 |
| 2013-11-18 | 1281.00 |
| 2013-11-19 | 1278.92 |
| 2013-11-20 | 1276.73 |
| 2013-11-21 | 1298.68 |
| 2013-11-22 | 1307.06 |
| 2013-11-25 | 1312.15 |
| 2013-11-26 | 1308.89 |
| 2013-11-27 | 1312.22 |
| 2013-11-28 | . |
| 2013-11-29 | 1307.93 |
| 2013-12-02 | 1300.14 |
| 2013-12-03 | 1291.99 |
| 2013-12-04 | 1290.09 |
| 2013-12-05 | 1287.96 |
| 2013-12-06 | 1297.48 |
| 2013-12-09 | 1292.23 |
| 2013-12-10 | 1286.16 |
| 2013-12-11 | 1270.21 |
| 2013-12-12 | 1262.88 |
| 2013-12-13 | 1264.41 |
| 2013-12-16 | 1279.52 |
| 2013-12-17 | 1271.62 |
| 2013-12-18 | 1282.53 |
| 2013-12-19 | 1263.46 |
| 2013-12-20 | 1283.33 |
| 2013-12-23 | 1310.60 |
| 2013-12-24 | 1310.62 |
| 2013-12-25 | . |
| 2013-12-26 | 1316.85 |
| 2013-12-27 | 1314.42 |
| 2013-12-30 | 1317.53 |
| 2013-12-31 | 1315.29 |
| 2014-01-01 | . |
| 2014-01-02 | 1301.57 |
| 2014-01-03 | 1297.25 |
| 2014-01-06 | 1278.90 |
| 2014-01-07 | 1283.57 |
| 2014-01-08 | 1296.61 |
| 2014-01-09 | 1288.41 |
| 2014-01-10 | 1293.62 |
| 2014-01-13 | 1283.26 |
| 2014-01-14 | 1294.63 |
| 2014-01-15 | 1302.29 |
| 2014-01-16 | 1306.24 |
| 2014-01-17 | 1289.58 |
| 2014-01-20 | . |
| 2014-01-21 | 1295.39 |
| 2014-01-22 | 1316.39 |
| 2014-01-23 | 1310.07 |
| 2014-01-24 | 1293.26 |
| 2014-01-27 | 1287.20 |
| 2014-01-28 | 1288.51 |
| 2014-01-29 | 1270.39 |
| 2014-01-30 | 1286.41 |
| 2014-01-31 | 1292.20 |
| 2014-02-03 | 1255.83 |
| 2014-02-04 | 1269.83 |
| 2014-02-05 | 1265.66 |
| 2014-02-06 | 1285.34 |
| 2014-02-07 | 1303.48 |
| 2014-02-10 | 1309.65 |
| 2014-02-11 | 1315.83 |
| 2014-02-12 | 1316.79 |
| 2014-02-13 | 1325.82 |
| 2014-02-14 | 1327.75 |
| 2014-02-17 | . |
| 2014-02-18 | 1332.48 |
| 2014-02-19 | 1338.36 |
| 2014-02-20 | 1357.81 |
| 2014-02-21 | 1368.47 |
| 2014-02-24 | 1379.53 |
| 2014-02-25 | 1395.71 |
| 2014-02-26 | 1391.16 |
| 2014-02-27 | 1392.10 |
| 2014-02-28 | 1401.51 |
| 2014-03-03 | 1377.14 |
| 2014-03-04 | 1387.84 |
| 2014-03-05 | 1373.87 |
| 2014-03-06 | 1387.21 |
| 2014-03-07 | 1401.04 |
| 2014-03-10 | 1398.42 |
| 2014-03-11 | 1395.59 |
| 2014-03-12 | 1401.92 |
| 2014-03-13 | 1379.11 |
| 2014-03-14 | 1388.32 |
| 2014-03-17 | 1399.22 |
| 2014-03-18 | 1401.39 |
| 2014-03-19 | 1386.13 |
| 2014-03-20 | 1393.82 |
| 2014-03-21 | 1393.51 |
| 2014-03-24 | 1378.36 |
| 2014-03-25 | 1375.20 |
| 2014-03-26 | 1344.35 |
| 2014-03-27 | 1336.67 |
| 2014-03-28 | 1353.92 |
| 2014-03-31 | 1368.03 |
| 2014-04-01 | 1383.94 |
| 2014-04-02 | 1379.56 |
| 2014-04-03 | 1367.13 |
| 2014-04-04 | 1341.79 |
| 2014-04-07 | 1311.56 |
| 2014-04-08 | 1323.10 |
| 2014-04-09 | 1340.87 |
| 2014-04-10 | 1316.89 |
| 2014-04-11 | 1296.46 |
| 2014-04-14 | 1317.61 |
| 2014-04-15 | 1313.40 |
| 2014-04-16 | 1323.98 |
| 2014-04-17 | 1311.04 |
| 2014-04-18 | . |
| 2014-04-21 | 1310.76 |
| 2014-04-22 | 1336.41 |
| 2014-04-23 | 1316.41 |
| 2014-04-24 | 1312.63 |
| 2014-04-25 | 1303.98 |
| 2014-04-28 | 1288.06 |
| 2014-04-29 | 1291.19 |
| 2014-04-30 | 1280.93 |
| 2014-05-01 | 1281.21 |
| 2014-05-02 | 1293.38 |
| 2014-05-05 | 1284.80 |
| 2014-05-06 | 1275.32 |
| 2014-05-07 | 1273.11 |
| 2014-05-08 | 1273.07 |
| 2014-05-09 | 1272.03 |
| 2014-05-12 | 1286.78 |
| 2014-05-13 | 1281.46 |
| 2014-05-14 | 1266.19 |
| 2014-05-15 | 1259.79 |
| 2014-05-16 | 1256.69 |
| 2014-05-19 | 1259.97 |
| 2014-05-20 | 1247.76 |
| 2014-05-21 | 1261.11 |
| 2014-05-22 | 1274.64 |
| 2014-05-23 | 1274.08 |
| 2014-05-26 | . |
| 2014-05-27 | 1278.16 |
| 2014-05-28 | 1278.04 |
| 2014-05-29 | 1268.42 |
| 2014-05-30 | 1275.06 |
| 2014-06-02 | 1292.45 |
| 2014-06-03 | 1284.31 |
| 2014-06-04 | 1291.58 |
| 2014-06-05 | 1300.52 |
| 2014-06-06 | 1311.93 |
| 2014-06-09 | 1306.88 |
| 2014-06-10 | 1288.99 |
| 2014-06-11 | 1290.03 |
| 2014-06-12 | 1269.14 |
| 2014-06-13 | 1276.63 |
| 2014-06-16 | 1277.06 |
| 2014-06-17 | 1273.66 |
| 2014-06-18 | 1284.54 |
| 2014-06-19 | 1283.98 |
| 2014-06-20 | 1269.45 |
| 2014-06-23 | 1273.38 |
| 2014-06-24 | 1270.68 |
| 2014-06-25 | 1276.24 |
| 2014-06-26 | 1277.42 |
| 2014-06-27 | 1276.64 |
| 2014-06-30 | 1269.00 |
| 2014-07-01 | 1274.00 |
| 2014-07-02 | 1262.60 |
| 2014-07-03 | 1270.12 |
| 2014-07-04 | . |
| 2014-07-07 | 1266.75 |
| 2014-07-08 | 1254.19 |
| 2014-07-09 | 1260.74 |
| 2014-07-10 | 1246.31 |
| 2014-07-11 | 1236.02 |
| 2014-07-14 | 1239.61 |
| 2014-07-15 | 1230.46 |
| 2014-07-16 | 1225.53 |
| 2014-07-17 | 1214.09 |
| 2014-07-18 | 1228.19 |
| 2014-07-21 | 1217.29 |
| 2014-07-22 | 1229.63 |
| 2014-07-23 | 1225.06 |
| 2014-07-24 | 1223.76 |
| 2014-07-25 | 1218.24 |
| 2014-07-28 | 1221.65 |
| 2014-07-29 | 1242.94 |
| 2014-07-30 | 1240.52 |
| 2014-07-31 | 1227.17 |
| 2014-08-01 | 1222.41 |
| 2014-08-04 | 1240.58 |
| 2014-08-05 | 1212.78 |
| 2014-08-06 | 1211.58 |
| 2014-08-07 | 1213.91 |
| 2014-08-08 | 1219.24 |
| 2014-08-11 | 1224.70 |
| 2014-08-12 | 1222.56 |
| 2014-08-13 | 1232.10 |
| 2014-08-14 | 1231.64 |
| 2014-08-15 | 1226.47 |
| 2014-08-18 | 1240.35 |
| 2014-08-19 | 1249.84 |
| 2014-08-20 | 1251.47 |
| 2014-08-21 | 1250.86 |
| 2014-08-22 | 1252.31 |
| 2014-08-25 | 1282.61 |
| 2014-08-26 | 1274.08 |
| 2014-08-27 | 1263.91 |
| 2014-08-28 | 1269.04 |
| 2014-08-29 | 1274.10 |
| 2014-09-01 | . |
| 2014-09-02 | 1287.69 |
| 2014-09-03 | 1286.60 |
| 2014-09-04 | 1291.14 |
| 2014-09-05 | 1299.55 |
| 2014-09-08 | 1303.77 |
| 2014-09-09 | 1301.02 |
| 2014-09-10 | 1300.60 |
| 2014-09-11 | 1302.81 |
| 2014-09-12 | 1295.62 |
| 2014-09-15 | 1313.73 |
| 2014-09-16 | 1314.78 |
| 2014-09-17 | 1322.23 |
| 2014-09-18 | 1328.18 |
| 2014-09-19 | 1334.55 |
| 2014-09-22 | 1314.26 |
| 2014-09-23 | 1304.16 |
| 2014-09-24 | 1322.14 |
| 2014-09-25 | 1308.25 |
| 2014-09-26 | 1321.04 |
| 2014-09-29 | 1325.10 |
| 2014-09-30 | 1321.28 |
| 2014-10-01 | 1314.20 |
| 2014-10-02 | 1319.41 |
| 2014-10-03 | 1336.28 |
| 2014-10-06 | 1332.85 |
| 2014-10-07 | 1312.25 |
| 2014-10-08 | 1326.90 |
| 2014-10-09 | 1314.12 |
| 2014-10-10 | 1300.10 |
| 2014-10-13 | 1282.20 |
| 2014-10-14 | 1322.76 |
| 2014-10-15 | 1317.51 |
| 2014-10-16 | 1319.16 |
| 2014-10-17 | 1333.15 |
| 2014-10-20 | 1353.14 |
| 2014-10-21 | 1347.64 |
| 2014-10-22 | 1345.95 |
| 2014-10-23 | 1345.98 |
| 2014-10-24 | 1368.58 |
| 2014-10-27 | 1372.61 |
| 2014-10-28 | 1386.01 |
| 2014-10-29 | 1371.07 |
| 2014-10-30 | 1371.97 |
| 2014-10-31 | 1379.41 |
| 2014-11-03 | 1378.69 |
| 2014-11-04 | 1397.35 |
| 2014-11-05 | 1398.94 |
| 2014-11-06 | 1413.99 |
| 2014-11-07 | 1413.70 |
| 2014-11-10 | 1428.97 |
| 2014-11-11 | 1433.01 |
| 2014-11-12 | 1442.72 |
| 2014-11-13 | 1447.57 |
| 2014-11-14 | 1439.16 |
| 2014-11-17 | 1429.18 |
| 2014-11-18 | 1431.66 |
| 2014-11-19 | 1431.33 |
| 2014-11-20 | 1442.07 |
| 2014-11-21 | 1445.90 |
| 2014-11-24 | 1464.87 |
| 2014-11-25 | 1450.08 |
| 2014-11-26 | 1458.64 |
| 2014-11-27 | . |
| 2014-11-28 | 1484.56 |
| 2014-12-01 | 1473.26 |
| 2014-12-02 | 1470.64 |
| 2014-12-03 | 1480.03 |
| 2014-12-04 | 1477.56 |
| 2014-12-05 | 1484.18 |
| 2014-12-08 | 1478.73 |
| 2014-12-09 | 1465.05 |
| 2014-12-10 | 1457.71 |
| 2014-12-11 | 1473.77 |
| 2014-12-12 | 1469.67 |
| 2014-12-15 | 1468.76 |
| 2014-12-16 | 1446.07 |
| 2014-12-17 | 1468.56 |
| 2014-12-18 | 1470.35 |
| 2014-12-19 | 1458.87 |
| 2014-12-22 | 1482.43 |
| 2014-12-23 | 1487.82 |
| 2014-12-24 | 1487.07 |
| 2014-12-25 | . |
| 2014-12-26 | 1492.98 |
| 2014-12-29 | 1504.24 |
| 2014-12-30 | 1503.36 |
| 2014-12-31 | 1495.95 |
| 2015-01-01 | . |
| 2015-01-02 | 1492.31 |
| 2015-01-05 | 1483.96 |
| 2015-01-06 | 1475.49 |
| 2015-01-07 | 1529.16 |
| 2015-01-08 | 1553.77 |
| 2015-01-09 | 1551.78 |
| 2015-01-12 | 1559.90 |
| 2015-01-13 | 1564.91 |
| 2015-01-14 | 1551.54 |
| 2015-01-15 | 1534.57 |
| 2015-01-16 | 1547.68 |
| 2015-01-19 | . |
| 2015-01-20 | 1541.35 |
| 2015-01-21 | 1547.87 |
| 2015-01-22 | 1572.45 |
| 2015-01-23 | 1576.52 |
| 2015-01-26 | 1585.00 |
| 2015-01-27 | 1574.59 |
| 2015-01-28 | 1566.78 |
| 2015-01-29 | 1588.91 |
| 2015-01-30 | 1566.95 |
| 2015-02-02 | 1551.03 |
| 2015-02-03 | 1574.51 |
| 2015-02-04 | 1576.19 |
| 2015-02-05 | 1576.65 |
| 2015-02-06 | 1580.35 |
| 2015-02-09 | 1565.83 |
| 2015-02-10 | 1589.78 |
| 2015-02-11 | 1577.93 |
| 2015-02-12 | 1560.47 |
| 2015-02-13 | 1551.57 |
| 2015-02-16 | . |
| 2015-02-17 | 1551.57 |
| 2015-02-18 | 1576.70 |
| 2015-02-19 | 1582.20 |
| 2015-02-20 | 1578.20 |
| 2015-02-23 | 1583.38 |
| 2015-02-24 | 1591.71 |
| 2015-02-25 | 1602.59 |
| 2015-02-26 | 1606.83 |
| 2015-02-27 | 1589.33 |
| 2015-03-02 | 1608.53 |
| 2015-03-03 | 1594.61 |
| 2015-03-04 | 1579.47 |
| 2015-03-05 | 1596.36 |
| 2015-03-06 | 1570.05 |
| 2015-03-09 | 1585.25 |
| 2015-03-10 | 1567.49 |
| 2015-03-11 | 1562.72 |
| 2015-03-12 | 1598.55 |
| 2015-03-13 | 1591.47 |
| 2015-03-16 | 1610.27 |
| 2015-03-17 | 1617.87 |
| 2015-03-18 | 1615.50 |
| 2015-03-19 | 1612.57 |
| 2015-03-20 | 1636.00 |
| 2015-03-23 | 1645.08 |
| 2015-03-24 | 1647.99 |
| 2015-03-25 | 1613.24 |
| 2015-03-26 | 1603.18 |
| 2015-03-27 | 1614.17 |
| 2015-03-30 | 1629.28 |
| 2015-03-31 | 1619.51 |
| 2015-04-01 | 1606.91 |
| 2015-04-02 | 1612.42 |
| 2015-04-03 | . |
| 2015-04-06 | 1603.77 |
| 2015-04-07 | 1585.24 |
| 2015-04-08 | 1614.16 |
| 2015-04-09 | 1605.85 |
| 2015-04-10 | 1620.98 |
| 2015-04-13 | 1611.59 |
| 2015-04-14 | 1593.96 |
| 2015-04-15 | 1584.82 |
| 2015-04-16 | 1599.03 |
| 2015-04-17 | 1579.73 |
| 2015-04-20 | 1585.62 |
| 2015-04-21 | 1581.81 |
| 2015-04-22 | 1579.17 |
| 2015-04-23 | 1623.13 |
| 2015-04-24 | 1649.06 |
| 2015-04-27 | 1628.53 |
| 2015-04-28 | 1637.28 |
| 2015-04-29 | 1588.04 |
| 2015-04-30 | 1569.79 |
| 2015-05-01 | 1577.38 |
| 2015-05-04 | 1579.93 |
| 2015-05-05 | 1554.29 |
| 2015-05-06 | 1554.71 |
| 2015-05-07 | 1576.30 |
| 2015-05-08 | 1588.49 |
| 2015-05-11 | 1588.74 |
| 2015-05-12 | 1586.87 |
| 2015-05-13 | 1578.25 |
| 2015-05-14 | 1591.58 |
| 2015-05-15 | 1593.26 |
| 2015-05-18 | 1600.04 |
| 2015-05-19 | 1613.61 |
| 2015-05-20 | 1612.75 |
| 2015-05-21 | 1610.80 |
| 2015-05-22 | 1603.27 |
| 2015-05-25 | . |
| 2015-05-26 | 1598.10 |
| 2015-05-27 | 1606.19 |
| 2015-05-28 | 1603.23 |
| 2015-05-29 | 1599.33 |
| 2015-06-01 | 1597.09 |
| 2015-06-02 | 1599.73 |
| 2015-06-03 | 1608.57 |
| 2015-06-04 | 1602.25 |
| 2015-06-05 | 1609.11 |
| 2015-06-08 | 1608.63 |
| 2015-06-09 | 1603.98 |
| 2015-06-10 | 1623.73 |
| 2015-06-11 | 1625.41 |
| 2015-06-12 | 1635.89 |
| 2015-06-15 | 1626.07 |
| 2015-06-16 | 1622.02 |
| 2015-06-17 | 1628.14 |
| 2015-06-18 | 1637.78 |
| 2015-06-19 | 1635.39 |
| 2015-06-22 | 1650.17 |
| 2015-06-23 | 1646.77 |
| 2015-06-24 | 1639.92 |
| 2015-06-25 | 1647.70 |
| 2015-06-26 | 1665.00 |
| 2015-06-29 | 1635.87 |
| 2015-06-30 | 1640.83 |
| 2015-07-01 | 1642.36 |
| 2015-07-02 | 1641.33 |
| 2015-07-03 | . |
| 2015-07-06 | 1642.49 |
| 2015-07-07 | 1661.61 |
| 2015-07-08 | 1649.46 |
| 2015-07-09 | 1653.93 |
| 2015-07-10 | 1676.86 |
| 2015-07-13 | 1703.99 |
| 2015-07-14 | 1699.85 |
| 2015-07-15 | 1685.98 |
| 2015-07-16 | 1689.14 |
| 2015-07-17 | 1670.75 |
| 2015-07-20 | 1677.12 |
| 2015-07-21 | 1675.88 |
| 2015-07-22 | 1703.30 |
| 2015-07-23 | 1684.34 |
| 2015-07-24 | 1663.78 |
| 2015-07-27 | 1651.71 |
| 2015-07-28 | 1665.01 |
| 2015-07-29 | 1709.91 |
| 2015-07-30 | 1719.04 |
| 2015-07-31 | 1724.83 |
| 2015-08-03 | 1732.05 |
| 2015-08-04 | 1732.65 |
| 2015-08-05 | 1736.84 |
| 2015-08-06 | 1688.24 |
| 2015-08-07 | 1693.43 |
| 2015-08-10 | 1682.75 |
| 2015-08-11 | 1676.99 |
| 2015-08-12 | 1669.56 |
| 2015-08-13 | 1685.32 |
| 2015-08-14 | 1688.06 |
| 2015-08-17 | 1696.34 |
| 2015-08-18 | 1675.66 |
| 2015-08-19 | 1674.16 |
| 2015-08-20 | 1638.51 |
| 2015-08-21 | 1610.18 |
| 2015-08-24 | 1555.76 |
| 2015-08-25 | 1556.16 |
| 2015-08-26 | 1587.11 |
| 2015-08-27 | 1615.03 |
| 2015-08-28 | 1615.47 |
| 2015-08-31 | 1587.96 |
| 2015-09-01 | 1568.38 |
| 2015-09-02 | 1590.03 |
| 2015-09-03 | 1597.23 |
| 2015-09-04 | 1590.63 |
| 2015-09-07 | . |
| 2015-09-08 | 1624.30 |
| 2015-09-09 | 1602.27 |
| 2015-09-10 | 1602.00 |
| 2015-09-11 | 1623.26 |
| 2015-09-14 | 1617.23 |
| 2015-09-15 | 1620.25 |
| 2015-09-16 | 1610.77 |
| 2015-09-17 | 1622.92 |
| 2015-09-18 | 1608.14 |
| 2015-09-21 | 1617.70 |
| 2015-09-22 | 1614.02 |
| 2015-09-23 | 1626.59 |
| 2015-09-24 | 1620.09 |
| 2015-09-25 | 1622.93 |
| 2015-09-28 | 1576.76 |
| 2015-09-29 | 1570.06 |
| 2015-09-30 | 1587.00 |
| 2015-10-01 | 1559.62 |
| 2015-10-02 | 1579.66 |
| 2015-10-05 | 1591.24 |
| 2015-10-06 | 1572.08 |
| 2015-10-07 | 1578.80 |
| 2015-10-08 | 1568.97 |
| 2015-10-09 | 1569.59 |
| 2015-10-12 | 1568.39 |
| 2015-10-13 | 1560.54 |
| 2015-10-14 | 1522.21 |
| 2015-10-15 | 1537.94 |
| 2015-10-16 | 1555.14 |
| 2015-10-19 | 1567.59 |
| 2015-10-20 | 1542.34 |
| 2015-10-21 | 1505.88 |
| 2015-10-22 | 1506.54 |
| 2015-10-23 | 1518.55 |
| 2015-10-26 | 1541.07 |
| 2015-10-27 | 1522.45 |
| 2015-10-28 | 1554.63 |
| 2015-10-29 | 1505.64 |
| 2015-10-30 | 1485.36 |
| 2015-11-02 | 1508.70 |
| 2015-11-03 | 1500.58 |
| 2015-11-04 | 1478.10 |
| 2015-11-05 | 1471.43 |
| 2015-11-06 | 1472.51 |
| 2015-11-09 | 1458.21 |
| 2015-11-10 | 1467.65 |
| 2015-11-11 | 1476.70 |
| 2015-11-12 | 1458.13 |
| 2015-11-13 | 1432.05 |
| 2015-11-16 | 1437.77 |
| 2015-11-17 | 1430.21 |
| 2015-11-18 | 1471.87 |
| 2015-11-19 | 1477.33 |
| 2015-11-20 | 1494.59 |
| 2015-11-23 | 1520.09 |
| 2015-11-24 | 1512.36 |
| 2015-11-25 | 1526.60 |
| 2015-11-26 | . |
| 2015-11-27 | 1523.43 |
| 2015-11-30 | 1508.81 |
| 2015-12-01 | 1510.07 |
| 2015-12-02 | 1519.80 |
| 2015-12-03 | 1503.69 |
| 2015-12-04 | 1537.54 |
| 2015-12-07 | 1557.49 |
| 2015-12-08 | 1558.54 |
| 2015-12-09 | 1548.37 |
| 2015-12-10 | 1544.87 |
| 2015-12-11 | 1532.43 |
| 2015-12-14 | 1537.19 |
| 2015-12-15 | 1547.96 |
| 2015-12-16 | 1547.84 |
| 2015-12-17 | 1532.72 |
| 2015-12-18 | 1548.53 |
| 2015-12-21 | 1564.57 |
| 2015-12-22 | 1564.62 |
| 2015-12-23 | 1570.61 |
| 2015-12-24 | 1573.06 |
| 2015-12-25 | . |
| 2015-12-28 | 1575.27 |
| 2015-12-29 | 1587.15 |
| 2015-12-30 | 1580.83 |
| 2015-12-31 | 1573.82 |
| 2016-01-01 | . |
| 2016-01-04 | 1549.34 |
| 2016-01-05 | 1552.48 |
| 2016-01-06 | 1539.30 |
| 2016-01-07 | 1512.73 |
| 2016-01-08 | 1511.80 |
| 2016-01-11 | 1507.50 |
| 2016-01-12 | 1536.03 |
| 2016-01-13 | 1514.74 |
| 2016-01-14 | 1509.24 |
| 2016-01-15 | 1487.28 |
| 2016-01-18 | . |
| 2016-01-19 | 1492.90 |
| 2016-01-20 | 1476.86 |
| 2016-01-21 | 1492.30 |
| 2016-01-22 | 1530.55 |
| 2016-01-25 | 1512.02 |
| 2016-01-26 | 1543.02 |
| 2016-01-27 | 1530.06 |
| 2016-01-28 | 1544.37 |
| 2016-01-29 | 1560.64 |
| 2016-02-01 | 1571.05 |
| 2016-02-02 | 1561.99 |
| 2016-02-03 | 1549.08 |
| 2016-02-04 | 1575.79 |
| 2016-02-05 | 1514.29 |
| 2016-02-08 | 1492.38 |
| 2016-02-09 | 1478.19 |
| 2016-02-10 | 1493.15 |
| 2016-02-11 | 1477.16 |
| 2016-02-12 | 1514.32 |
| 2016-02-15 | . |
| 2016-02-16 | 1538.70 |
| 2016-02-17 | 1575.12 |
| 2016-02-18 | 1540.11 |
| 2016-02-19 | 1539.35 |
| 2016-02-22 | 1563.05 |
| 2016-02-23 | 1586.98 |
| 2016-02-24 | 1599.39 |
| 2016-02-25 | 1637.51 |
| 2016-02-26 | 1642.46 |
| 2016-02-29 | 1636.39 |
| 2016-03-01 | 1655.00 |
| 2016-03-02 | 1658.45 |
| 2016-03-03 | 1668.37 |
| 2016-03-04 | 1672.75 |
| 2016-03-07 | 1670.69 |
| 2016-03-08 | 1651.24 |
| 2016-03-09 | 1657.22 |
| 2016-03-10 | 1646.11 |
| 2016-03-11 | 1660.55 |
| 2016-03-14 | 1665.92 |
| 2016-03-15 | 1648.08 |
| 2016-03-16 | 1659.37 |
| 2016-03-17 | 1655.22 |
| 2016-03-18 | 1654.37 |
| 2016-03-21 | 1654.82 |
| 2016-03-22 | 1643.33 |
| 2016-03-23 | 1633.07 |
| 2016-03-24 | 1626.14 |
| 2016-03-25 | . |
| 2016-03-28 | 1639.11 |
| 2016-03-29 | 1662.19 |
| 2016-03-30 | 1663.21 |
| 2016-03-31 | 1657.95 |
| 2016-04-01 | 1679.98 |
| 2016-04-04 | 1675.68 |
| 2016-04-05 | 1650.08 |
| 2016-04-06 | 1668.53 |
| 2016-04-07 | 1667.69 |
| 2016-04-08 | 1674.78 |
| 2016-04-11 | 1669.81 |
| 2016-04-12 | 1679.81 |
| 2016-04-13 | 1681.83 |
| 2016-04-14 | 1674.77 |
| 2016-04-15 | 1680.92 |
| 2016-04-18 | 1686.81 |
| 2016-04-19 | 1668.53 |
| 2016-04-20 | 1677.79 |
| 2016-04-21 | 1663.92 |
| 2016-04-22 | 1659.93 |
| 2016-04-25 | 1660.60 |
| 2016-04-26 | 1665.86 |
| 2016-04-27 | 1653.85 |
| 2016-04-28 | 1623.84 |
| 2016-04-29 | 1617.87 |
| 2016-05-02 | 1639.61 |
| 2016-05-03 | 1632.17 |
| 2016-05-04 | 1636.10 |
| 2016-05-05 | 1627.63 |
| 2016-05-06 | 1621.16 |
| 2016-05-09 | 1651.35 |
| 2016-05-10 | 1658.86 |
| 2016-05-11 | 1606.76 |
| 2016-05-12 | 1630.79 |
| 2016-05-13 | 1622.44 |
| 2016-05-16 | 1634.23 |
| 2016-05-17 | 1622.28 |
| 2016-05-18 | 1606.49 |
| 2016-05-19 | 1618.61 |
| 2016-05-20 | 1630.22 |
| 2016-05-23 | 1619.65 |
| 2016-05-24 | 1641.33 |
| 2016-05-25 | 1647.77 |
| 2016-05-26 | 1660.45 |
| 2016-05-27 | 1675.65 |
| 2016-05-30 | . |
| 2016-05-31 | 1672.93 |
| 2016-06-01 | 1682.87 |
| 2016-06-02 | 1699.70 |
| 2016-06-03 | 1691.47 |
| 2016-06-06 | 1703.22 |
| 2016-06-07 | 1699.44 |
| 2016-06-08 | 1711.86 |
| 2016-06-09 | 1724.07 |
| 2016-06-10 | 1705.72 |
| 2016-06-13 | 1693.78 |
| 2016-06-14 | 1703.96 |
| 2016-06-15 | 1694.07 |
| 2016-06-16 | 1692.43 |
| 2016-06-17 | 1689.28 |
| 2016-06-20 | 1696.92 |
| 2016-06-21 | 1690.49 |
| 2016-06-22 | 1684.01 |
| 2016-06-23 | 1708.48 |
| 2016-06-24 | 1676.90 |
| 2016-06-27 | 1637.04 |
| 2016-06-28 | 1653.09 |
| 2016-06-29 | 1681.27 |
| 2016-06-30 | 1677.74 |
| 2016-07-01 | 1675.81 |
| 2016-07-04 | . |
| 2016-07-05 | 1667.99 |
| 2016-07-06 | 1677.38 |
| 2016-07-07 | 1679.09 |
| 2016-07-08 | 1690.16 |
| 2016-07-11 | 1705.33 |
| 2016-07-12 | 1710.17 |
| 2016-07-13 | 1705.99 |
| 2016-07-14 | 1719.50 |
| 2016-07-15 | 1703.15 |
| 2016-07-18 | 1696.57 |
| 2016-07-19 | 1698.38 |
| 2016-07-20 | 1717.05 |
| 2016-07-21 | 1724.46 |
| 2016-07-22 | 1756.93 |
| 2016-07-25 | 1771.55 |
| 2016-07-26 | 1725.47 |
| 2016-07-27 | 1732.86 |
| 2016-07-28 | 1755.54 |
| 2016-07-29 | 1751.44 |
| 2016-08-01 | 1761.84 |
| 2016-08-02 | 1716.28 |
| 2016-08-03 | 1721.76 |
| 2016-08-04 | 1737.62 |
| 2016-08-05 | 1762.54 |
| 2016-08-08 | 1759.09 |
| 2016-08-09 | 1766.99 |
| 2016-08-10 | 1768.28 |
| 2016-08-11 | 1799.38 |
| 2016-08-12 | 1805.21 |
| 2016-08-15 | 1805.86 |
| 2016-08-16 | 1792.38 |
| 2016-08-17 | 1794.39 |
| 2016-08-18 | 1806.70 |
| 2016-08-19 | 1791.91 |
| 2016-08-22 | 1798.36 |
| 2016-08-23 | 1808.29 |
| 2016-08-24 | 1804.65 |
| 2016-08-25 | 1811.41 |
| 2016-08-26 | 1793.91 |
| 2016-08-29 | 1803.68 |
| 2016-08-30 | 1795.50 |
| 2016-08-31 | 1799.79 |
| 2016-09-01 | 1794.25 |
| 2016-09-02 | 1809.20 |
| 2016-09-05 | . |
| 2016-09-06 | 1807.62 |
| 2016-09-07 | 1817.74 |
| 2016-09-08 | 1795.40 |
| 2016-09-09 | 1761.09 |
| 2016-09-12 | 1788.84 |
| 2016-09-13 | 1778.91 |
| 2016-09-14 | 1759.04 |
| 2016-09-15 | 1774.16 |
| 2016-09-16 | 1767.98 |
| 2016-09-19 | 1767.13 |
| 2016-09-20 | 1766.15 |
| 2016-09-21 | 1777.09 |
| 2016-09-22 | 1778.08 |
| 2016-09-23 | 1787.15 |
| 2016-09-26 | 1771.18 |
| 2016-09-27 | 1760.93 |
| 2016-09-28 | 1747.73 |
| 2016-09-29 | 1738.10 |
| 2016-09-30 | 1752.81 |
| 2016-10-03 | 1746.50 |
| 2016-10-04 | 1742.99 |
| 2016-10-05 | 1735.23 |
#2016-10-06|1732.70
#2016-10-07|1728.63
#2016-10-10|1745.11
#2016-10-11|1733.57
#2016-10-12|1746.44
#2016-10-13|1737.55
#2016-10-14|1745.85
#2016-10-17|1741.19
#2016-10-18|1754.19
#2016-10-19|1784.18
#2016-10-20|1766.79
#2016-10-21|1774.61
#2016-10-24|1783.17
#2016-10-25|1752.31
#2016-10-26|1747.07
#2016-10-27|1758.41
#2016-10-28|1775.67
#2016-10-31|1793.47
#2016-11-01|1778.43
#2016-11-02|1775.81
#2016-11-03|1762.38
#2016-11-04|1750.31
#2016-11-07|1783.35
#2016-11-08|1792.71
#2016-11-09|1842.96
#2016-11-10|1831.26
#2016-11-11|1843.80
#2016-11-14|1874.07
#2016-11-15|1854.00
#2016-11-16|1845.78
#2016-11-17|1861.76
#2016-11-18|1872.50
#2016-11-21|1894.67
#2016-11-22|1928.08
#2016-11-23|1944.56
#2016-11-24| .
#2016-11-25|1951.82
#2016-11-28|1926.93
#2016-11-29|1926.94
#2016-11-30|1915.93
#2016-12-01|1942.73
#2016-12-02|1940.13
#2016-12-05|1955.72
#2016-12-06|1962.70
#2016-12-07|1981.31
#2016-12-08|1983.27
#2016-12-09|1979.25
#2016-12-12|1965.88
#2016-12-13|1964.50
#2016-12-14|1950.75
#2016-12-15|1945.94
#2016-12-16|1955.23
#2016-12-19|1954.59
#2016-12-20|1952.89
#2016-12-21|1953.62
#2016-12-22|1937.29
#2016-12-23|1935.53
#2016-12-26| .
#2016-12-27|1935.06
#2016-12-28|1920.03
#2016-12-29|1922.80
#2016-12-30|1897.72
#2017-01-02| .
#2017-01-03|1871.72
#2017-01-04|1892.04
#2017-01-05|1887.21
#2017-01-06|1874.35
#2017-01-09|1875.99
#2017-01-10|1882.40
#2017-01-11|1887.70
#2017-01-12|1893.57
#2017-01-13|1888.15
#2017-01-16| .
#2017-01-17|1870.99
#2017-01-18|1876.69
#2017-01-19|1863.97
#2017-01-20|1880.65
#2017-01-23|1877.13
#2017-01-24|1889.10
#2017-01-25|1896.78
#2017-01-26|1894.97
#2017-01-27|1894.87
#2017-01-30|1901.12
#2017-01-31|1896.00
#2017-02-01|1866.38
#2017-02-02|1879.37
#2017-02-03|1893.55
#2017-02-06|1893.89
#2017-02-07|1916.37
#2017-02-08|1964.56
#2017-02-09|1986.75
#2017-02-10|2007.27
#2017-02-13|1994.33
#2017-02-14|2005.80
#2017-02-15|2004.05
#2017-02-16|2002.76
#2017-02-17|2016.06
#2017-02-20| .
#2017-02-21|2009.17
#2017-02-22|1968.36
#2017-02-23|1972.76
#2017-02-24|1976.71
#2017-02-27|1973.12
#2017-02-28|1979.11
#2017-03-01|1983.09
#2017-03-02|1991.31
#2017-03-03|1984.56
#2017-03-06|1977.00
#2017-03-07|1970.73
#2017-03-08|1976.57
#2017-03-09|1973.23
#2017-03-10|1975.81
#2017-03-13|1973.23
#2017-03-14|1970.46
#2017-03-15|1997.24
#2017-03-16|2002.22
#2017-03-17|2022.15
#2017-03-20|2013.49
#2017-03-21|2002.45
#2017-03-22|2013.97
#2017-03-23|2011.16
#2017-03-24|2010.57
#2017-03-27|2007.36
#2017-03-28|2056.25
#2017-03-29|2050.72
#2017-03-30|2063.54
#2017-03-31|2068.30
#2017-04-03|2083.88
#2017-04-04|2072.69
#2017-04-05|2092.72
#2017-04-06|2109.80
#2017-04-07|2086.00
#2017-04-10|2084.46
#2017-04-11|2095.77
#2017-04-12|2083.05
#2017-04-13|2069.70
#2017-04-14| .
#2017-04-17|2081.82
#2017-04-18|2082.73
#2017-04-19|2086.22
#2017-04-20|2105.64
#2017-04-21|2118.09
#2017-04-24|2135.54
#2017-04-25|2138.01
#2017-04-26|2143.44
#2017-04-27|2156.38
#2017-04-28|2136.55
#2017-05-01|2142.19
#2017-05-02|2173.26
#2017-05-03|2176.58
#2017-05-04|2184.67
#2017-05-05|2191.67
#2017-05-08|2174.38
#2017-05-09|2192.21
#2017-05-10|2207.91
#2017-05-11|2203.50
#2017-05-12|2195.43
#2017-05-15|2203.96
#2017-05-16|2193.52
#2017-05-17|2174.87
#2017-05-18|2182.13
#2017-05-19|2188.43
#2017-05-22|2198.18
#2017-05-23|2191.87
#2017-05-24|2224.70
#2017-05-25|2240.72
#2017-05-26|2237.59
#2017-05-29| .
#2017-05-30|2237.39
#2017-05-31|2257.02
#2017-06-01|2289.03
#2017-06-02|2307.94
#2017-06-05|2305.96
#2017-06-06|2312.09
#2017-06-07|2316.80
#2017-06-08|2310.63
#2017-06-09|2282.69
#2017-06-12|2272.60
#2017-06-13|2271.35
#2017-06-14|2281.37
#2017-06-15|2267.54
#2017-06-16|2273.09
#2017-06-19|2296.31
#2017-06-20|2272.78
#2017-06-21|2259.80
#2017-06-22|2274.21
#2017-06-23|2272.36
#2017-06-26|2285.27
#2017-06-27|2283.35
#2017-06-28|2283.50
#2017-06-29|2273.62
#2017-06-30|2271.23
#2017-07-03|2274.40
#2017-07-04| .
#2017-07-05|2260.89
#2017-07-06|2252.72
#2017-07-07|2265.95
#2017-07-10|2254.51
#2017-07-11|2259.10
#2017-07-12|2268.70
#2017-07-13|2247.45
#2017-07-14|2247.10
#2017-07-17|2252.30
#2017-07-18|2245.40
#2017-07-19|2260.53
#2017-07-20|2260.49
#2017-07-21|2258.38
#2017-07-24|2242.65
#2017-07-25|2204.36
#2017-07-26|2171.72
#2017-07-27|2160.23
#2017-07-28|2136.72
#2017-07-31|2146.25
#2017-08-01|2160.94
#2017-08-02|2173.04
#2017-08-03|2163.75
#2017-08-04|2179.55
#2017-08-07|2176.66
#2017-08-08|2155.88
#2017-08-09|2161.17
#2017-08-10|2151.33
#2017-08-11|2164.27
#2017-08-14|2165.44
#2017-08-15|2150.98
#2017-08-16|2162.86
#2017-08-17|2150.16
#2017-08-18|2149.38
#2017-08-21|2149.89
#2017-08-22|2171.08
#2017-08-23|2147.47
#2017-08-24|2127.87
#2017-08-25|2126.78
#2017-08-28|2134.04
#2017-08-29|2104.69
#2017-08-30|2115.90
#2017-08-31|2125.90
#2017-09-01|2130.22
#2017-09-04| .
#2017-09-05|2110.04
#2017-09-06|2082.56
#2017-09-07|2067.54
#2017-09-08|2095.32
#2017-09-11|2124.21
#2017-09-12|2146.18
#2017-09-13|2165.76
#2017-09-14|2154.08
#2017-09-15|2182.67
#2017-09-18|2165.65
#2017-09-19|2157.52
#2017-09-20|2181.57
#2017-09-21|2175.74
#2017-09-22|2176.04
#2017-09-25|2175.46
#2017-09-26|2145.50
#2017-09-27|2161.68
#2017-09-28|2166.84
#2017-09-29|2159.54
#2017-10-02|2161.96
#2017-10-03|2174.14
#2017-10-04|2171.56
#2017-10-05|2194.63
#2017-10-06|2208.88
#2017-10-09|2193.12
#2017-10-10|2208.19
#2017-10-11|2214.30
#2017-10-12|2203.30
#2017-10-13|2201.92
#2017-10-16|2202.84
#2017-10-17|2230.97
#2017-10-18|2208.44
#2017-10-19|2214.46
#2017-10-20|2221.90
#2017-10-23|2194.38
#2017-10-24|2202.33
#2017-10-25|2140.92
#2017-10-26|2157.26
#2017-10-27|2154.57
#2017-10-30|2148.16
#2017-10-31|2153.62
#2017-11-01|2130.91
#2017-11-02|2144.63
#2017-11-03|2139.76
#2017-11-06|2130.35
#2017-11-07|2108.88
#2017-11-08|2097.12
#2017-11-09|2108.03
#2017-11-10|2115.16
#2017-11-13|2113.83
#2017-11-14|2104.30
#2017-11-15|2103.16
#2017-11-16|2114.95
#2017-11-17|2128.15
#2017-11-20|2114.75
#2017-11-21|2091.95
#2017-11-22|2082.21
#2017-11-23| .
#2017-11-24|2085.16
#2017-11-27|2068.97
#2017-11-28|2115.37
#2017-11-29|2182.98
#2017-11-30|2205.59
#2017-12-01|2208.46
#2017-12-04|2249.22
#2017-12-05|2245.16
#2017-12-06|2218.60
#2017-12-07|2216.75
#2017-12-08|2239.77
#2017-12-11|2232.65
#2017-12-12|2237.97
#2017-12-13|2248.19
#2017-12-14|2236.48
#2017-12-15|2257.54
#2017-12-18|2280.38
#2017-12-19|2331.59
#2017-12-20|2303.13
#2017-12-21|2309.79
#2017-12-22|2325.66
#2017-12-25| .
#2017-12-26|2323.49
#2017-12-27|2327.00
#2017-12-28|2327.05
#2017-12-29|2296.35
#2018-01-01| .
#2018-01-02|2309.76
#2018-01-03|2366.87
#2018-01-04|2368.53
#2018-01-05|2391.01
#2018-01-08|2405.00
#2018-01-09|2421.52
#2018-01-10|2405.42
#2018-01-11|2441.30
#2018-01-12|2452.31
#2018-01-15| .
#2018-01-16|2429.81
#2018-01-17|2442.20
#2018-01-18|2454.33
#2018-01-19|2491.00
#2018-01-22|2474.26
#2018-01-23|2489.95
#2018-01-24|2485.22
#2018-01-25|2503.01
#2018-01-26|2499.32
#2018-01-29|2488.08
#2018-01-30|2458.92
#2018-01-31|2458.91
#2018-02-01|2459.68
#2018-02-02|2414.43
#2018-02-05|2345.24
#2018-02-06|2344.14
#2018-02-07|2314.12
#2018-02-08|2235.36
#2018-02-09|2248.09
#2018-02-12|2278.60
#2018-02-13|2267.03
#2018-02-14|2338.31
#2018-02-15|2390.05
#2018-02-16|2408.48
#2018-02-19| .
#2018-02-20|2391.55
#2018-02-21|2410.61
#2018-02-22|2402.66
#2018-02-23|2421.90
#2018-02-26|2417.57
#2018-02-27|2388.04
#2018-02-28|2364.18
#2018-03-01|2351.53
#2018-03-02|2386.52
#2018-03-05|2380.05
#2018-03-06|2384.25
#2018-03-07|2387.39
#2018-03-08|2397.34
#2018-03-09|2436.96
#2018-03-12|2432.32
#2018-03-13|2422.52
#2018-03-14|2406.16
#2018-03-15|2397.19
#2018-03-16|2417.26
#2018-03-19|2406.78
#2018-03-20|2431.70
#2018-03-21|2431.76
#2018-03-22|2372.01
#2018-03-23|2323.45
#2018-03-26|2363.59
#2018-03-27|2349.50
#2018-03-28|2358.87
#2018-03-29|2369.84
#2018-03-30| .
#2018-04-02|2314.81
#2018-04-03|2346.88
#2018-04-04|2378.28
#2018-04-05|2398.64
#2018-04-06|2363.60
#2018-04-09|2362.18
#2018-04-10|2369.62
#2018-04-11|2360.03
#2018-04-12|2374.44
#2018-04-13|2366.59
#2018-04-16|2394.75
#2018-04-17|2421.76
#2018-04-18|2434.67
#2018-04-19|2433.04
#2018-04-20|2429.19
#2018-04-23|2429.15
#2018-04-24|2402.92
#2018-04-25|2425.58
#2018-04-26|2586.11
#2018-04-27|2587.96
#2018-04-30|2556.57
#2018-05-01|2578.89
#2018-05-02|2545.90
#2018-05-03|2544.99
#2018-05-04|2570.58
#2018-05-07|2570.97
#2018-05-08|2607.91
#2018-05-09|2571.34
#2018-05-10|2570.51
#2018-05-11|2568.76
#2018-05-14|2529.79
#2018-05-15|2538.18
#2018-05-16|2562.12
#2018-05-17|2552.24
#2018-05-18|2527.60
#2018-05-21|2557.65
#2018-05-22|2550.05
#2018-05-23|2557.81
#2018-05-24|2573.62
#2018-05-25|2564.85
#2018-05-28| .
#2018-05-29|2551.86
#2018-05-30|2591.37
#2018-05-31|2561.24
#2018-06-01|2576.71
#2018-06-04|2595.17
#2018-06-05|2638.20
#2018-06-06|2673.32
#2018-06-07|2676.30
#2018-06-08|2686.37
#2018-06-11|2709.21
#2018-06-12|2732.00
#2018-06-13|2718.23
#2018-06-14|2723.38
#2018-06-15|2753.18
#2018-06-18|2764.87
#2018-06-19|2774.71
#2018-06-20|2764.40
#2018-06-21|2842.78
#2018-06-22|2873.09
#2018-06-25|2804.10
#2018-06-26|2828.61
#2018-06-27|2784.66
#2018-06-28|2760.83
#2018-06-29|2752.97
#2018-07-02|2780.80
#2018-07-03|2785.30
#2018-07-04| .
#2018-07-05|2795.80
#2018-07-06|2812.50
#2018-07-09|2831.32
#2018-07-10|2806.17
#2018-07-11|2831.98
#2018-07-12|2836.69
#2018-07-13|2844.02
#2018-07-16|2825.89
#2018-07-17|2825.22
#2018-07-18|2855.71
#2018-07-19|2847.66
#2018-07-20|2832.17
#2018-07-23|2824.85
#2018-07-24|2769.61
#2018-07-25|2771.10
#2018-07-26|2763.77
#2018-07-27|2787.41
#2018-07-30|2752.02
#2018-07-31|2729.72
#2018-08-01|2754.58
#2018-08-02|2792.91
#2018-08-03|2799.75
#2018-08-06|2834.45
#2018-08-07|2848.14
#2018-08-08|2876.79
#2018-08-09|2882.51
#2018-08-10|2884.04
#2018-08-13|2872.21
#2018-08-14|2909.57
#2018-08-15|2954.37
#2018-08-16|2946.50
#2018-08-17|2955.52
#2018-08-20|2968.98
#2018-08-21|2974.29
#2018-08-22|2984.26
#2018-08-23|2973.61
#2018-08-24|2991.62
#2018-08-27|2956.95
#2018-08-28|2970.56
#2018-08-29|2962.96
#2018-08-30|2961.87
#2018-08-31|2955.52
#2018-09-03| .
#2018-09-04|2970.48
#2018-09-05|2967.19
#2018-09-06|2973.55
#2018-09-07|2999.17
#2018-09-10|3001.21
#2018-09-11|2990.51
#2018-09-12|2994.80
#2018-09-13|3001.28
#2018-09-14|2976.05
#2018-09-17|2948.13
#2018-09-18|2981.23
#2018-09-19|2965.62
#2018-09-20|2952.52
#2018-09-21|2918.39
#2018-09-24|2918.97
#2018-09-25|2936.19
#2018-09-26|2933.68
#2018-09-27|2941.68
#2018-09-28|2947.20
#2018-10-01|2895.04
#2018-10-02|2864.76
#2018-10-03|2869.32
#2018-10-04|2848.85
#2018-10-05|2858.26
#2018-10-08|2859.60
#2018-10-09|2886.54
#2018-10-10|2821.26
#2018-10-11|2772.10
#2018-10-12|2823.24
#2018-10-15|2821.56
#2018-10-16|2811.87
#2018-10-17|2828.74
#2018-10-18|2788.78
#2018-10-19|2775.07
#2018-10-22|2773.97
#2018-10-23|2744.27
#2018-10-24|2663.41
#2018-10-25|2713.95
#2018-10-26|2697.06
#2018-10-29|2675.11
#2018-10-30|2725.39
#2018-10-31|2722.25
#2018-11-01|2724.75
#2018-11-02|2713.49
#2018-11-05|2698.60
#2018-11-06|2725.18
#2018-11-07|2761.37
#2018-11-08|2780.31
#2018-11-09|2789.29
#2018-11-12|2752.76
#2018-11-13|2746.46
#2018-11-14|2751.00
#2018-11-15|2742.84
#2018-11-16|2766.48
#2018-11-19|2712.14
#2018-11-20|2718.44
#2018-11-21|2748.56
#2018-11-22| .
#2018-11-23|2756.20
#2018-11-26|2783.01
#2018-11-27|2806.50
#2018-11-28|2859.88
#2018-11-29|2884.02
#2018-11-30|2873.76
#2018-12-03|2878.03
#2018-12-04|2799.40
#2018-12-05| .
#2018-12-06|2804.08
#2018-12-07|2725.02
#2018-12-10|2708.97
#2018-12-11|2604.87
#2018-12-12|2625.52
#2018-12-13|2637.94
#2018-12-14|2602.19
#2018-12-17|2537.84
#2018-12-18|2543.51
#2018-12-19|2496.71
#2018-12-20|2442.91
#2018-12-21|2426.89
#2018-12-24|2368.04
#2018-12-25| .
#2018-12-26|2474.28
#2018-12-27|2466.30
#2018-12-28|2476.17
#2018-12-31|2476.49
#2019-01-01| .
#2019-01-02|2461.46
#2019-01-03|2437.15
#2019-01-04|2480.81
#2019-01-07|2528.82
#2019-01-08|2536.77
#2019-01-09|2555.85
#2019-01-10|2576.34
#2019-01-11|2603.89
#2019-01-14|2566.71
#2019-01-15|2583.53
#2019-01-16|2574.67
#2019-01-17|2630.83
#2019-01-18|2679.00
#2019-01-21| .
#2019-01-22|2660.68
#2019-01-23|2709.13
#2019-01-24|2732.23
#2019-01-25|2745.63
#2019-01-28|2730.36
#2019-01-29|2698.59
#2019-01-30|2712.92
#2019-01-31|2741.02
#2019-02-01|2724.38
#2019-02-04|2758.21
#2019-02-05|2789.67
#2019-02-06|2785.82
#2019-02-07|2779.52
#2019-02-08|2765.46
#2019-02-11|2780.11
#2019-02-12|2742.86
#2019-02-13|2765.40
#2019-02-14|2771.51
#2019-02-15|2762.85
#2019-02-18| .
#2019-02-19|2766.10
#2019-02-20|2746.99
#2019-02-21|2666.42
#2019-02-22|2683.02
#2019-02-25|2643.61
#2019-02-26|2619.66
#2019-02-27|2614.12
#2019-02-28|2597.87
#2019-03-01|2603.85
#2019-03-04|2587.48
#2019-03-05|2581.97
#2019-03-06|2552.04
#2019-03-07|2545.49
#2019-03-08|2556.20
#2019-03-11|2542.07
#2019-03-12|2511.16
#2019-03-13|2534.51
#2019-03-14|2544.32
#2019-03-15|2531.59
#2019-03-18|2547.45
#2019-03-19|2548.45
#2019-03-20|2523.46
#2019-03-21|2551.47
#2019-03-22|2522.48
#2019-03-25|2550.93
#2019-03-26|2565.80
#2019-03-27|2585.57
#2019-03-28|2620.82
#2019-03-29|2618.77
#2019-04-01|2618.65
#2019-04-02|2613.03
#2019-04-03|2610.11
#2019-04-04|2614.55
#2019-04-05|2645.58
#2019-04-08|2632.72
#2019-04-09|2592.50
#2019-04-10|2609.43
#2019-04-11|2637.53
#2019-04-12|2666.38
#2019-04-15|2660.27
#2019-04-16|2659.94
#2019-04-17|2653.62
#2019-04-18|2677.26
#2019-04-19| .
#2019-04-22|2657.41
#2019-04-23|2655.55
#2019-04-24|2673.90
#2019-04-25|2684.11
#2019-04-26|2695.69
#2019-04-29|2705.42
#2019-04-30|2640.74
#2019-05-01|2612.42
#2019-05-02|2615.98
#2019-05-03|2638.38
#2019-05-06|2650.45
#2019-05-07|2599.16
#2019-05-08|2639.48
#2019-05-09|2652.37
#2019-05-10|2659.80
#2019-05-13|2643.21
#2019-05-14|2644.07
#2019-05-15|2656.02
#2019-05-16|2635.00
#2019-05-17|2661.19
#2019-05-20|2662.89
#2019-05-21|2698.85
#2019-05-22|2682.90
#2019-05-23|2632.40
#2019-05-24|2642.11
#2019-05-27| .
#2019-05-28|2622.75
#2019-05-29|2624.64
#2019-05-30|2686.38
#2019-05-31|2679.33
#2019-06-03|2714.13
#2019-06-04|2794.53
#2019-06-05|2787.85
#2019-06-06|2810.68
#2019-06-07|2818.68
#2019-06-10|2796.61
#2019-06-11|2803.34
#2019-06-12|2796.36
#2019-06-13|2794.31
#2019-06-14|2794.73
#2019-06-17|2798.04
#2019-06-18|2801.74
#2019-06-19|2795.06
#2019-06-20|2791.99
#2019-06-21|2778.76
#2019-06-24|2779.30
#2019-06-25|2790.77
#2019-06-26|2778.93
#2019-06-27|2818.36
#2019-06-28|2838.23
#2019-07-01|2815.60
#2019-07-02|2834.74
#2019-07-03|2863.44
#2019-07-04| .
#2019-07-05|2876.04
#2019-07-08|2855.98
#2019-07-09|2864.81
#2019-07-10|2858.54
#2019-07-11|2865.72
#2019-07-12|2880.38
#2019-07-15|2856.90
#2019-07-16|2851.45
#2019-07-17|2854.76
#2019-07-18|2856.35
#2019-07-19|2835.18
#2019-07-22|2815.56
#2019-07-23|2834.83
#2019-07-24|2854.21
#2019-07-25|2858.89
#2019-07-26|2894.82
#2019-07-29|2880.00
#2019-07-30|2882.18
#2019-07-31|2833.09
#2019-08-01|2808.90
#2019-08-02|2822.51
#2019-08-05|2757.38
#2019-08-06|2811.45
#2019-08-07|2889.62
#2019-08-08|2920.37
#2019-08-09|2931.78
#2019-08-12|2898.77
#2019-08-13|2911.47
#2019-08-14|2859.94
#2019-08-15|2862.85
#2019-08-16|2879.95
#2019-08-19|2972.94
#2019-08-20|2950.61
#2019-08-21|2954.37
#2019-08-22|2972.40
#2019-08-23|2942.40
#2019-08-26|3020.36
#2019-08-27|2975.72
#2019-08-28|2986.46
#2019-08-29|3026.30
#2019-08-30|3032.50
#2019-09-02| .
#2019-09-03|3034.74
#2019-09-04|3060.58
#2019-09-05|3094.44
#2019-09-06|3073.66
#2019-09-09|3049.11
#2019-09-10|2999.91
#2019-09-11|3019.09
#2019-09-12|3017.65
#2019-09-13|3013.75
#2019-09-16|3020.61
#2019-09-17|3047.34
#2019-09-18|3035.30
#2019-09-19|3033.17
#2019-09-20|3027.02
#2019-09-23|3032.01
#2019-09-24|3003.08
#2019-09-25|3006.84
#2019-09-26|2983.60
#2019-09-27|2980.89
#2019-09-30|3016.44
#2019-10-01|2990.96
#2019-10-02|2953.85
#2019-10-03|2964.04
#2019-10-04|2973.84
#2019-10-07|2981.44
#2019-10-08|2984.23
#2019-10-09|2976.62
#2019-10-10|3012.49
#2019-10-11|3058.96
#2019-10-14|3020.88
#2019-10-15|3033.03
#2019-10-16|3035.79
#2019-10-17|3042.09
#2019-10-18|3056.41
#2019-10-21|3063.49
#2019-10-22|3059.86
#2019-10-23|3052.34
#2019-10-24|3070.08
#2019-10-25|3094.30
#2019-10-28|3073.10
#2019-10-29|3113.64
#2019-10-30|3106.45
#2019-10-31|3134.68
#2019-11-01|3104.38
#2019-11-04|3105.25
#2019-11-05|3142.69
#2019-11-06|3145.58
#2019-11-07|3149.76
#2019-11-08|3137.77
#2019-11-11|3138.81
#2019-11-12|3122.21
#2019-11-13|3147.09
#2019-11-14|3138.91
#2019-11-15|3152.21
#2019-11-18|3170.16
#2019-11-19|3186.39
#2019-11-20|3170.87
#2019-11-21|3116.06
#2019-11-22|3143.66
#2019-11-25|3211.80
#2019-11-26|3175.63
#2019-11-27|3217.32
#2019-11-28|3217.32
#2019-11-29|3204.88
#2019-12-02|3208.34
#2019-12-03|3139.92
#2019-12-04|3146.00
#2019-12-05|3148.26
#2019-12-06|3170.62
#2019-12-09|3146.73
#2019-12-10|3150.02
#2019-12-11|3181.62
#2019-12-12|3196.04
#2019-12-13|3204.24
#2019-12-16|3193.62
#2019-12-17|3210.15
#2019-12-18|3164.04
#2019-12-19|3186.53
#2019-12-20|3205.27
#2019-12-23|3178.16
#2019-12-24|3190.89
#2019-12-25| .
#2019-12-26|3194.49
#2019-12-27|3187.87
#2019-12-30|3206.96
#2019-12-31|3203.28
#2020-01-01| .
#2020-01-02|3214.00
#2020-01-03|3216.16
#2020-01-06|3221.45
#2020-01-07|3194.28
#2020-01-08|3204.16
#2020-01-09|3212.00
#2020-01-10|3222.12
#2020-01-13|3217.77
#2020-01-14|3237.03
#2020-01-15|3249.61
#2020-01-16|3264.68
#2020-01-17|3265.38
#2020-01-20| .
#2020-01-21|3265.60
#2020-01-22|3284.98
#2020-01-23|3307.02
#2020-01-24|3282.11
#2020-01-27|3252.24
#2020-01-28|3267.62
#2020-01-29|3285.37
#2020-01-30|3256.96
#2020-01-31|3219.28
#2020-02-03|3188.22
#2020-02-04|3196.16
#2020-02-05|3207.76
#2020-02-06|3166.69
#2020-02-07|3146.22
#2020-02-10|3152.39
#2020-02-11|3180.69
#2020-02-12|3208.83
#2020-02-13|3232.85
#2020-02-14|3265.48
#2020-02-17| .
#2020-02-18|3290.07
#2020-02-19|3295.46
#2020-02-20|3554.61
#2020-02-21|3581.84
#2020-02-24|3495.00
#2020-02-25|3441.57
#2020-02-26|3368.42
#2020-02-27|3154.61
#2020-02-28|3051.31
#2020-03-02|3139.63
#2020-03-03|3094.41
#2020-03-04|3148.54
#2020-03-05|2995.38
#2020-03-06|2993.60
#2020-03-09|2851.83
#2020-03-10|2945.30
#2020-03-11|2701.89
#2020-03-12|2476.96
#2020-03-13|2575.52
#2020-03-16|2122.07
#2020-03-17|2030.67
#2020-03-18|1831.68
#2020-03-19|2137.99
#2020-03-20|2066.02
#2020-03-23|2133.38
#2020-03-24|2399.70
#2020-03-25|2354.81
#2020-03-26|2442.49
#2020-03-27|2403.98
#2020-03-30|2465.42
#2020-03-31|2363.06
#2020-04-01|2297.14
#2020-04-02|2243.09
#2020-04-03|2184.91
#2020-04-06|2384.31
#2020-04-07|2421.70
#2020-04-08|2582.46
#2020-04-09|2608.83
#2020-04-10|2608.83
#2020-04-13|2586.00
#2020-04-14|2609.43
#2020-04-15|2533.55
#2020-04-16|2585.25
#2020-04-17|2687.57
#2020-04-20|2628.68
#2020-04-21|2590.86
#2020-04-22|2755.69
#2020-04-23|2710.33
#2020-04-24|2741.45
#2020-04-27|2792.54
#2020-04-28|2828.61
#2020-04-29|2923.63
#2020-04-30|2852.23
#2020-05-01|2781.42
#2020-05-04|2783.20
#2020-05-05|2786.06
#2020-05-06|2797.26
#2020-05-07|2811.39
#2020-05-08|2902.23
#2020-05-11|2883.26
#2020-05-12|2820.24
#2020-05-13|2782.22
#2020-05-14|2799.52
#2020-05-15|2831.68
#2020-05-18|2850.69
#2020-05-19|2842.01
#2020-05-20|2896.42
#2020-05-21|2896.90
#2020-05-22|2872.68
#2020-05-25|2872.68
#2020-05-26|2904.88
#2020-05-27|3004.95
#2020-05-28|2930.69
#2020-05-29|2967.00
#2020-06-01|2997.59
#2020-06-02|3017.24
#2020-06-03|3105.55
#2020-06-04|3089.82
#2020-06-05|3148.65
#2020-06-08|3195.71
#2020-06-09|3144.97
#2020-06-10|3084.22
#2020-06-11|2915.08
#2020-06-12|2949.60
#2020-06-15|2965.20
#2020-06-16|2978.24
#2020-06-17|2958.76
#2020-06-18|2953.01
#2020-06-19|2909.30
#2020-06-22|2929.72
#2020-06-23|2942.04
#2020-06-24|2869.14
#2020-06-25|2849.95
#2020-06-26|2788.88
#2020-06-29|2866.07
#2020-06-30|2874.21
#2020-07-01|2898.77
#2020-07-02|2867.16
#2020-07-03| .
#2020-07-06|2952.11
#2020-07-07|2867.03
#2020-07-08|2896.73
#2020-07-09|2864.29
#2020-07-10|2934.93
#2020-07-13|2927.40
#2020-07-14|2948.35
#2020-07-15|3087.14
#2020-07-16|3029.94
#2020-07-17|2981.80
#2020-07-20|2963.54
#2020-07-21|2971.73
#2020-07-22|3005.71
#2020-07-23|2976.41
#2020-07-24|3004.88
#2020-07-27|3011.52
#2020-07-28|2971.67
#2020-07-29|3027.78
#2020-07-30|2986.53
#2020-07-31|2975.90
#2020-08-03|2971.95
#2020-08-04|3039.85
#2020-08-05|2992.44
#2020-08-06|3013.21
#2020-08-07|3039.79
#2020-08-10|3043.20
#2020-08-11|3087.93
#2020-08-12|3106.27
#2020-08-13|3128.80
#2020-08-14|3119.21
#2020-08-17|3129.20
#2020-08-18|3124.52
#2020-08-19|3121.33
#2020-08-20|3150.54
#2020-08-21|3175.02
#2020-08-24|3204.81
#2020-08-25|3207.70
#2020-08-26|3182.88
#2020-08-27|3225.36
#2020-08-28|3303.32
#2020-08-31|3227.66
#2020-09-01|3245.37
#2020-09-02|3282.68
#2020-09-03|3255.73
#2020-09-04|3174.01
#2020-09-07| .
#2020-09-08|3145.30
#2020-09-09|3205.80
#2020-09-10|3186.69
#2020-09-11|3186.61
#2020-09-14|3231.82
#2020-09-15|3235.94
#2020-09-16|3199.63
#2020-09-17|3210.93
#2020-09-18|3183.32
#2020-09-21|3137.44
#2020-09-22|3204.60
#2020-09-23|3175.04
#2020-09-24|3251.34
#2020-09-25|3276.78
#2020-09-28|3375.53
#2020-09-29|3350.96
#2020-09-30|3358.05
#2020-10-01|3474.31
#2020-10-02|3489.44
#2020-10-05|3486.59
#2020-10-06|3409.48
#2020-10-07|3447.42
#2020-10-08|3500.97
#2020-10-09|3512.26
#2020-10-12|3488.95
#2020-10-13|3466.98
#2020-10-14|3479.35
#2020-10-15|3531.20
#2020-10-16|3500.33
#2020-10-19|3457.72
#2020-10-20|3489.20
#2020-10-21|3470.45
#2020-10-22|3540.00
#2020-10-23|3531.41
#2020-10-26|3537.53
#2020-10-27|3536.60
#2020-10-28|3388.20
#2020-10-29|3446.25
#2020-10-30|3393.52
#2020-11-02|3450.99
#2020-11-03|3500.17
#2020-11-04|3545.09
#2020-11-05|3652.31
#2020-11-06|3667.63
#2020-11-09|3990.27
#2020-11-10|3911.29
#2020-11-11|3827.22
#2020-11-12|3775.58
#2020-11-13|3801.87
#2020-11-16|3872.55
#2020-11-17|3844.81
#2020-11-18|3821.92
#2020-11-19|3861.65
#2020-11-20|3847.69
#2020-11-23|3860.64
#2020-11-24|3935.33
#2020-11-25|3872.51
#2020-11-26|3872.51
#2020-11-27|3871.73
#2020-11-30|3835.32
#2020-12-01|3908.91
#2020-12-02|3872.34
#2020-12-03|3925.01
#2020-12-04|3993.70
#2020-12-07|3950.19
#2020-12-08|3937.62
#2020-12-09|3989.43
#2020-12-10|4005.93
#2020-12-11|3963.86
#2020-12-14|3971.68
#2020-12-15|4019.68
#2020-12-16|4042.45
#2020-12-17|4135.90
#2020-12-18|4076.51
#2020-12-21|4072.17
#2020-12-22|4105.30
#2020-12-23|4090.59
#2020-12-24|4078.79
#2020-12-25|4078.79
#2020-12-28|4086.71
#2020-12-29|4071.86
#2020-12-30|4036.39
#2020-12-31|4058.56
#2021-01-01|4058.56
#2021-01-04|3951.67
#2021-01-05|4013.58
#2021-01-06|4090.62
#2021-01-07|4142.22
#2021-01-08|4175.61
#2021-01-11|4161.88
#2021-01-12|4204.83
#2021-01-13|4130.45
#2021-01-14|4116.47
#2021-01-15|4100.22
#2021-01-18|4100.22
#2021-01-19|4140.28
#2021-01-20|4150.70
#2021-01-21|4146.00
#2021-01-22|4095.10
#2021-01-25|4067.05
#2021-01-26|4038.33
#2021-01-27|3888.32
#2021-01-28|4028.89
#2021-01-29|3944.31
#2021-02-01|4019.24
#2021-02-02|4102.36
#2021-02-03|4153.24
#2021-02-04|4264.69
#2021-02-05|4334.04
#2021-02-08|4315.29
#2021-02-09|4309.53
#2021-02-10|4311.35
#2021-02-11|4305.87
#2021-02-12|4302.02
#2021-02-15|4302.02
#2021-02-16|4302.31
#2021-02-17|4211.72
#2021-02-18|4233.44
#2021-02-19|4327.07
#2021-02-22|4324.02
#2021-02-23|4304.40
#2021-02-24|4462.62
#2021-02-25|4334.71
#2021-02-26|4354.90
#2021-03-01|4453.18
#2021-03-02|4443.13
#2021-03-03|4433.39
#2021-03-04|4353.92
#2021-03-05|4442.41
#2021-03-08|4522.66
#2021-03-09|4438.09
#2021-03-10|4504.70
#2021-03-11|4513.49
#2021-03-12|4612.20
#2021-03-15|4651.91
#2021-03-16|4518.43
#2021-03-17|4537.34
#2021-03-18|4478.42
#2021-03-19|4462.72
#2021-03-22|4435.33
#2021-03-23|4414.21
#2021-03-24|4357.49
#2021-03-25|4540.91
#2021-03-26|4600.46
#2021-03-29|4501.67
#2021-03-30|4520.36
#2021-03-31|4469.50
#2021-04-01|4533.44
#2021-04-02|4533.44
#2021-04-05|4534.53
#2021-04-06|4597.94
#2021-04-07|4627.01
#2021-04-08|4634.96
#2021-04-09|4629.47
#2021-04-12|4644.24
#2021-04-13|4637.04
#2021-04-14|4647.89
#2021-04-15|4648.59
#2021-04-16|4713.10
#2021-04-19|4712.65
#2021-04-20|4656.19
#2021-04-21|4664.05
#2021-04-22|4719.00
#2021-04-23|4705.85
#2021-04-26|4689.87
#2021-04-27|4703.36
#2021-04-28|4732.04
#2021-04-29|4811.58
#2021-04-30|4850.03
#2021-05-03|4879.47
#2021-05-04|4852.55
#2021-05-05|4802.23
#2021-05-06|4782.77
#2021-05-07|4810.76
#2021-05-10|4757.42
#2021-05-11|4670.88
#2021-05-12|4572.29
#2021-05-13|4612.81
#2021-05-14|4751.71
#2021-05-17|4760.75
#2021-05-18|4748.05
#2021-05-19|4741.70
#2021-05-20|4741.18
#2021-05-21|4724.62
#2021-05-24|4723.40
#2021-05-25|4696.06
#2021-05-26|4733.27
#2021-05-27|4736.11
#2021-05-28|4776.43
#2021-05-31|4776.43
#2021-06-01|4678.21
#2021-06-02|4652.13
#2021-06-03|4619.01
#2021-06-04|4639.05
#2021-06-07|4707.26
#2021-06-08|4903.92
#2021-06-09|4808.03
#2021-06-10|4789.68
#2021-06-11|4833.17
#2021-06-14|4793.14
#2021-06-15|4751.69
#2021-06-16|4750.05
#2021-06-17|4704.26
#2021-06-18|4655.48
#2021-06-21|4730.91
#2021-06-22|4764.79
#2021-06-23|4755.41
#2021-06-24|4843.20
#2021-06-25|4901.56
#2021-06-28|4846.96
#2021-06-29|4859.93
#2021-06-30|4921.57
#2021-07-01|4943.20
#2021-07-02|4960.67
#2021-07-05|4960.67
#2021-07-06|4961.42
#2021-07-07|4947.84
#2021-07-08|4860.54
#2021-07-09|4970.39
#2021-07-12|5004.76
#2021-07-13|4968.02
#2021-07-14|4948.07
#2021-07-15|4901.40
#2021-07-16|4844.13
#2021-07-19|4696.01
#2021-07-20|4827.47
#2021-07-21|4877.16
#2021-07-22|5092.58
#2021-07-23|5065.53
#2021-07-26|5164.77
#2021-07-27|5212.24
#2021-07-28|5125.88
#2021-07-29|5159.13
#2021-07-30|5057.03
#2021-08-02|5089.13
#2021-08-03|5077.29
#2021-08-04|5050.78
#2021-08-05|5053.03
#2021-08-06|5048.41
#2021-08-09|4941.53
#2021-08-10|4922.02
#2021-08-11|4955.35
#2021-08-12|4975.49
#2021-08-13|4977.89
#2021-08-16|4930.72
#2021-08-17|4938.46
#2021-08-18|4926.05
#2021-08-19|4876.21
#2021-08-20|4890.21
#2021-08-23|4936.59
#2021-08-24|4960.07
#2021-08-25|5056.20
#2021-08-26|5022.11
#2021-08-27|5116.41
#2021-08-30|5059.69
#2021-08-31|5095.10
#2021-09-01|5112.05
#2021-09-02|5103.57
#2021-09-03|5033.25
#2021-09-06|5033.25
#2021-09-07|5024.46
#2021-09-08|5041.39
#2021-09-09|5019.07
#2021-09-10|4978.65
#2021-09-13|5003.59
#2021-09-14|4957.86
#2021-09-15|4949.53
#2021-09-16|5003.30
#2021-09-17|4952.09
#2021-09-20|4936.91
#2021-09-21|4854.18
#2021-09-22|4931.69
#2021-09-23|5030.35
#2021-09-24|5064.21
#2021-09-27|5066.03
#2021-09-28|4927.21
#2021-09-29|4904.03
#2021-09-30|4841.40
#2021-10-01|5101.32
#2021-10-04|5083.65
#2021-10-05|5084.37
#2021-10-06|5033.82
#2021-10-07|5057.35
#2021-10-08|5027.95
#2021-10-11|5025.59
#2021-10-12|5055.90
#2021-10-13|5054.64
#2021-10-14|5096.85
#2021-10-15|5049.73
#2021-10-18|5067.39
#2021-10-19|5058.89
#2021-10-20|5007.84
#2021-10-21|5076.29
#2021-10-22|5095.17
#2021-10-25|5095.69
#2021-10-26|5079.15
#2021-10-27|5017.70
#2021-10-28|5041.88
#2021-10-29|5061.97
#2021-11-01|5196.95
#2021-11-02|5068.06
#2021-11-03|5012.54
#2021-11-04|5123.25
#2021-11-05|5283.20
#2021-11-08|5251.43
#2021-11-09|5247.29
#2021-11-10|5172.67
#2021-11-11|5168.77
#2021-11-12|5128.36
#2021-11-15|5126.34
#2021-11-16|5141.37
#2021-11-17|5131.05
#2021-11-18|5079.53
#2021-11-19|5089.70
#2021-11-22|5042.20
#2021-11-23|5018.71
#2021-11-24|4992.92
#2021-11-25|4992.92
#2021-11-26|4870.37
#2021-11-29|4792.94
#2021-11-30|4692.96
#2021-12-01|4574.35
#2021-12-02|4734.12
#2021-12-03|4706.91
#2021-12-06|4924.39
#2021-12-07|4948.34
#2021-12-08|5070.24
#2021-12-09|5015.06
#2021-12-10|4984.39
#2021-12-13|4882.58
#2021-12-14|4852.85
#2021-12-15|4862.37
#2021-12-16|4755.72
#2021-12-17|4839.45
#2021-12-20|4823.91
#2021-12-21|4990.24
#2021-12-22|5021.45
#2021-12-23|5104.86
#2021-12-24|5104.86
#2021-12-27|5130.24
#2021-12-28|5154.38
#2021-12-29|5186.52
#2021-12-30|5214.68
#2021-12-31|5172.02
#2022-01-03|5195.85
#2022-01-04|5227.18
#2022-01-05|5173.02
#2022-01-06|5190.74
#2022-01-07|5120.46
#2022-01-10|5069.70
#2022-01-11|5095.12
#2022-01-12|5016.18
#2022-01-13|5021.19
#2022-01-14|5000.30
#2022-01-17|5000.30
#2022-01-18|4801.15
#2022-01-19|4766.97
#2022-01-20|4686.21
#2022-01-21|4623.39
#2022-01-24|4746.39
#2022-01-25|4730.68
#2022-01-26|4673.59
#2022-01-27|4600.93
#2022-01-28|4740.05
#2022-01-31|4837.01
#2022-02-01|4904.81
#2022-02-02|4876.20
#2022-02-03|4867.00
#2022-02-04|4921.69
#2022-02-07|4945.13
#2022-02-08|5030.99
#2022-02-09|5122.97
#2022-02-10|5076.27
#2022-02-11|5000.70
#2022-02-14|5013.78
#2022-02-15|5113.69
#2022-02-16|5186.91
#2022-02-17|5036.11
#2022-02-18|5042.47
#2022-02-21|5042.47
#2022-02-22|4955.71
#2022-02-23|4863.76
#2022-02-24|4924.82
#2022-02-25|5029.99
#2022-02-28|5056.41
#2022-03-01|4924.65
#2022-03-02|4975.89
#2022-03-03|4801.10
#2022-03-04|4745.59
#2022-03-07|4311.10
#2022-03-08|4416.81
#2022-03-09|4589.87
#2022-03-10|4547.32
#2022-03-11|4553.73
#2022-03-14|4498.50
#2022-03-15|4529.67
#2022-03-16|4692.57
#2022-03-17|4685.27
#2022-03-18|4747.06
#2022-03-21|4639.53
#2022-03-22|4631.40
#2022-03-23|4588.88
#2022-03-24|4647.78
#2022-03-25|4610.25
#2022-03-28|4636.15
#2022-03-29|4779.95
#2022-03-30|4706.69
#2022-03-31|4711.71
#2022-04-01|4631.60
#2022-04-04|4679.56
#2022-04-05|4593.48
#2022-04-06|4547.50
#2022-04-07|4533.62
#2022-04-08|4515.24
#2022-04-11|4476.18
#2022-04-12|4543.35
#2022-04-13|4609.63
#2022-04-14|4590.25
#2022-04-15|4590.25
#2022-04-18|4570.83
#2022-04-19|4676.84
#2022-04-20|4727.68
#2022-04-21|4734.54
#2022-04-22|4603.88
#2022-04-25|4675.02
#2022-04-26|4510.77
#2022-04-27|4500.38
#2022-04-28|4509.31
#2022-04-29|4376.79
#2022-05-02|4443.11
#2022-05-03|4382.32
#2022-05-04|4437.93
#2022-05-05|4292.25
#2022-05-06|4345.89
#2022-05-09|4171.47
#2022-05-10|4227.73
#2022-05-11|4018.02
#2022-05-12|4077.16
#2022-05-13|4211.95
#2022-05-16|4162.98
#2022-05-17|4223.42
#2022-05-18|4004.37
#2022-05-19|3987.81
#2022-05-20|4002.13
#2022-05-23|4017.12
#2022-05-24|3959.58
#2022-05-25|4145.71
#2022-05-26|4265.20
#2022-05-27|4346.21
#2022-05-30|4346.21
#2022-05-31|4309.36
#2022-06-01|4264.87
#2022-06-02|4389.69
#2022-06-03|4358.15
#2022-06-06|4400.97
#2022-06-07|4428.47
#2022-06-08|4400.83
#2022-06-09|4373.74
#2022-06-10|4276.06
#2022-06-13|4140.11
#2022-06-14|4093.66
#2022-06-15|4188.04
#2022-06-16|4029.80
#2022-06-17|4087.20
#2022-06-20|4087.20
#2022-06-21|4111.00
#2022-06-22|4146.37
#2022-06-23|4190.29
#2022-06-24|4310.21
#2022-06-27|4334.80
#2022-06-28|4212.22
#2022-06-29|4191.60
#2022-06-30|4174.30
#2022-07-01|4266.93
#2022-07-04|4266.93
#2022-07-05|4319.92
#2022-07-06|4284.41
#2022-07-07|4356.35
#2022-07-08|4311.47
#2022-07-11|4276.97
#2022-07-12|4268.60
#2022-07-13|4311.33
#2022-07-14|4295.96
#2022-07-15|4371.38
#2022-07-18|4353.97
#2022-07-19|4455.46
#2022-07-20|4505.14
#2022-07-21|4473.19
#2022-07-22|4446.41
#2022-07-25|4373.68
#2022-07-26|4324.61
#2022-07-27|4459.55
#2022-07-28|4537.18
#2022-07-29|4520.40
#2022-08-01|4524.66
#2022-08-02|4522.17
#2022-08-03|4611.33
#2022-08-04|4594.08
#2022-08-05|4544.61
#2022-08-08|4603.86
#2022-08-09|4618.09
#2022-08-10|4727.87
#2022-08-11|4732.26
#2022-08-12|4817.65
#2022-08-15|4809.83
#2022-08-16|4855.70
#2022-08-17|4846.98
#2022-08-18|4863.02
#2022-08-19|4752.80
#2022-08-22|4651.86
#2022-08-23|4615.58
#2022-08-24|4660.93
#2022-08-25|4745.97
#2022-08-26|4556.84
#2022-08-29|4518.12
#2022-08-30|4505.24
#2022-08-31|4470.36
#2022-09-01|4493.56
#2022-09-02|4452.44
#2022-09-05|4452.44
#2022-09-06|4401.27
#2022-09-07|4507.38
#2022-09-08|4563.70
#2022-09-09|4623.66
#2022-09-12|4663.42
#2022-09-13|4502.41
#2022-09-14|4517.81
#2022-09-15|4539.48
#2022-09-16|4499.25
#2022-09-19|4501.58
#2022-09-20|4483.85
#2022-09-21|4433.80
#2022-09-22|4268.71
#2022-09-23|4232.20
#2022-09-26|4179.74
#2022-09-27|4158.47
#2022-09-28|4277.30
#2022-09-29|4230.92
#2022-09-30|4159.98
#2022-10-03|4195.69
#2022-10-04|4407.16
#2022-10-05|4444.56
#2022-10-06|4360.05
#2022-10-07|4252.79
#2022-10-10|4243.29
#2022-10-11|4253.76
#2022-10-12|4295.03
#2022-10-13|4464.19
#2022-10-14|4337.39
#2022-10-17|4412.16
#2022-10-18|4493.37
#2022-10-19|4461.64
#2022-10-20|4411.02
#2022-10-21|4471.15
#2022-10-24|4479.85
#2022-10-25|4529.09
#2022-10-26|4538.71
#2022-10-27|4622.32
#2022-10-28|4683.98
#2022-10-31|4673.87
#2022-11-01|4674.80
#2022-11-02|4621.49
#2022-11-03|4646.67
#2022-11-04|4710.26
#2022-11-07|4647.70
#2022-11-08|4644.25
#2022-11-09|4644.52
#2022-11-10|4852.50
#2022-11-11|4814.25
#2022-11-14|4835.42
#2022-11-15|4882.97
#2022-11-16|4897.23
#2022-11-17|4907.59
#2022-11-18|4933.31
#2022-11-21|4960.79
#2022-11-22|4984.64
#2022-11-23|5067.19
#2022-11-24|5067.19
#2022-11-25|5078.95
#2022-11-28|5017.15
#2022-11-29|4996.65
#2022-11-30|5082.14
#2022-12-01|5073.57
#2022-12-02|5060.09
#2022-12-05|5008.12
#2022-12-06|4948.65
#2022-12-07|4938.94
#2022-12-08|5000.00
#2022-12-09|4938.84
#2022-12-12|4990.12
#2022-12-13|4997.51
#2022-12-14|5029.45
#2022-12-15|4949.05
#2022-12-16|4894.99
#2022-12-19|4847.67
#2022-12-20|4865.36
#2022-12-21|4873.99
#2022-12-22|4833.84
#2022-12-23|4866.30
#2022-12-26|4866.30
#2022-12-27|4840.59
#2022-12-28|4785.41
#2022-12-29|4836.77
#2022-12-30|4785.25
#2023-01-02|4785.25
#2023-01-03|4777.81
#2023-01-04|4862.73
#2023-01-05|4864.22
#2023-01-06|4940.06
#2023-01-09|4940.44
#2023-01-10|5019.52
#2023-01-11|5051.53
#2023-01-12|4995.36
#2023-01-13|5050.78
#2023-01-16|5050.78
#2023-01-17|5059.37
#2023-01-18|5015.24
#2023-01-19|4982.52
#2023-01-20|5034.46
#2023-01-23|5033.04
#2023-01-24|4969.09
#2023-01-25|5020.52
#2023-01-26|5047.25
#2023-01-27|5030.47
#2023-01-30|4983.85
#2023-01-31|5051.22
#2023-02-01|5070.65
#2023-02-02|5097.80
#2023-02-03|5068.23
#2023-02-06|5081.50
#2023-02-07|5040.29
#2023-02-08|4977.50
#2023-02-09|4920.24
#2023-02-10|4911.05
#2023-02-13|4953.37
#2023-02-14|4926.11
#2023-02-15|4978.63
#2023-02-16|4947.03
#2023-02-17|4946.57
#2023-02-20|4946.57
#2023-02-21|4914.76
#2023-02-22|4934.75
#2023-02-23|4778.53
#2023-02-24|4680.10
#2023-02-27|4626.52
#2023-02-28|4612.98
#2023-03-01|4664.03
#2023-03-02|4733.01
#2023-03-03|4728.93
#2023-03-06|4821.27
#2023-03-07|4742.69
#2023-03-08|4740.66
#2023-03-09|4652.59
#2023-03-10|4572.57
#2023-03-13|4586.19
#2023-03-14|4651.36
#2023-03-15|4654.67
#2023-03-16|4712.29
#2023-03-17|4658.76
#2023-03-20|4710.19
#2023-03-21|4750.32
#2023-03-22|4673.66
#2023-03-23|4698.13
#2023-03-24|4689.70
#2023-03-27|4742.72
#2023-03-28|4783.64
#2023-03-29|4811.10
#2023-03-30|4821.13
#2023-03-31|4878.57
#2023-04-03|4915.70
#2023-04-04|4812.81
#2023-04-05|4820.91
#2023-04-06|4855.22
#2023-04-07|4855.22
#2023-04-10|4855.44
#2023-04-11|4921.13
#2023-04-12|4832.33
#2023-04-13|4893.12
#2023-04-14|4892.57
#2023-04-17|4895.27
#2023-04-18|4886.44
#2023-04-19|4870.02
#2023-04-20|4870.18
#2023-04-21|4938.33
#2023-04-24|4922.19
#2023-04-25|4877.64
#2023-04-26|4910.17
#2023-04-27|4854.40
#2023-04-28|4875.19
#2023-05-01|4862.20
#2023-05-02|4844.05
#2023-05-03|4912.95
#2023-05-04|4852.43
#2023-05-05|4878.86
#2023-05-08|4837.76
#2023-05-09|4872.99
#2023-05-10|4889.18
#2023-05-11|4899.83
#2023-05-12|4927.34
#2023-05-15|4975.11
#2023-05-16|4937.57
#2023-05-17|5021.94
#2023-05-18|5114.49
#2023-05-19|5092.62
#2023-05-22|5034.82
#2023-05-23|4951.53
#2023-05-24|4994.17
#2023-05-25|4965.74
#2023-05-26|4947.46
#2023-05-29|4947.46
#2023-05-30|4881.62
#2023-05-31|4869.87
#2023-06-01|4918.87
#2023-06-02|4987.03
#2023-06-05|4981.34
#2023-06-06|4984.67
#2023-06-07|4972.49
#2023-06-08|4958.03
#2023-06-09|4903.33
#2023-06-12|4960.73
#2023-06-13|4944.18
#2023-06-14|4972.26
#2023-06-15|5058.53
#2023-06-16|5098.12
#2023-06-19|5098.12
#2023-06-20|5058.92
#2023-06-21|5062.14
#2023-06-22|5006.32
#2023-06-23|4949.96
#2023-06-26|4988.81
#2023-06-27|5099.18
#2023-06-28|5131.01
#2023-06-29|5186.62
#2023-06-30|5244.96
#2023-07-03|5224.77
#2023-07-04|5224.77
#2023-07-05|5142.80
#2023-07-06|5089.41
#2023-07-07|5168.02
#2023-07-10|5239.71
#2023-07-11|5246.91
#2023-07-12|5463.06
#2023-07-13|5443.09
#2023-07-14|5412.70
#2023-07-17|5489.84
#2023-07-18|5485.92
#2023-07-19|5492.80
#2023-07-20|5449.09
#2023-07-21|5432.05
#2023-07-24|5398.48
#2023-07-25|5415.27
#2023-07-26|5419.44
#2023-07-27|5385.65
#2023-07-28|5290.60
#2023-07-31|5307.19
#2023-08-01|5304.79
#2023-08-02|5254.53
#2023-08-03|5244.92
#2023-08-04|5205.28
#2023-08-07|5232.44
#2023-08-08|5275.94
#2023-08-09|5282.35
#2023-08-10|5235.58
#2023-08-11|5206.76
#2023-08-14|5191.63
#2023-08-15|5152.66
#2023-08-16|5095.91
#2023-08-17|5030.75
#2023-08-18|5026.07
#2023-08-21|4995.51
#2023-08-22|5033.28
#2023-08-23|5061.72
#2023-08-24|5026.72
#2023-08-25|5021.06
#2023-08-28|5063.75
#2023-08-29|5074.12
#2023-08-30|5116.58
#2023-08-31|5035.71
#2023-09-01|5085.98
#2023-09-04|5085.98
#2023-09-05|5012.26
#2023-09-06|4986.22
#2023-09-07|5027.95
#2023-09-08|4991.50
#2023-09-11|5035.00
#2023-09-12|5046.98
#2023-09-13|5064.18
#2023-09-14|5143.55
#2023-09-15|5056.78
#2023-09-18|5032.88
#2023-09-19|5027.52
#2023-09-20|5029.57
#2023-09-21|4905.10
#2023-09-22|4868.61
#2023-09-25|4844.56
#2023-09-26|4807.65
#2023-09-27|4794.20
#2023-09-28|4841.97
#2023-09-29|4823.49
#2023-10-02|4796.69
#2023-10-03|4668.48
#2023-10-04|4740.73
#2023-10-05|4697.31
#2023-10-06|4570.11
#2023-10-09|4612.09
#2023-10-10|4688.45
#2023-10-11|4667.49
#2023-10-12|4561.92
#2023-10-13|4551.17
#2023-10-16|4692.23
#2023-10-17|4738.60
#2023-10-18|4688.08
#2023-10-19|4689.67
#2023-10-20|4679.13
#2023-10-23|4698.41
#2023-10-24|4738.06
#2023-10-25|4703.46
#2023-10-26|4678.30
#2023-10-27|4684.32
#2023-10-30|4695.67
#2023-10-31|4758.42
#2023-11-01|4804.19
#2023-11-02|4870.89
#2023-11-03|5009.73
#2023-11-06|4996.56
#2023-11-07|4996.50
#2023-11-08|4965.70
#2023-11-09|4952.98
#2023-11-10|5032.37
#2023-11-13|5050.67
#2023-11-14|5092.35
#2023-11-15|5145.03
#2023-11-16|5123.18
#2023-11-17|5120.83
#2023-11-20|5075.85
#2023-11-21|5094.40
#2023-11-22|5134.21
#2023-11-23|5134.21
#2023-11-24|5144.04
#2023-11-27|5213.23
#2023-11-28|5182.36
#2023-11-29|5213.16
#2023-11-30|5252.21
#2023-12-01|5349.83
#2023-12-04|5368.82
#2023-12-05|5301.05
#2023-12-06|5326.82
#2023-12-07|5338.23
#2023-12-08|5272.58
#2023-12-11|5313.67
#2023-12-12|5351.25
#2023-12-13|5426.19
#2023-12-14|5442.22
#2023-12-15|5419.72
#2023-12-18|5521.53
#2023-12-19|5548.37
#2023-12-20|5469.44
#2023-12-21|5535.27
#2023-12-22|5537.61
#2023-12-25|5537.61
#2023-12-26|5595.63
#2023-12-27|5618.64
#2023-12-28|5612.38
#2023-12-29|5604.23
#2024-01-01|5604.23
#2024-01-02|5537.85
#2024-01-03|5422.98
#2024-01-04|5456.93
#2024-01-05|5488.65
#2024-01-08|5562.88
#2024-01-09|5570.26
#2024-01-10|5583.74
#2024-01-11|5563.29
#2024-01-12|5513.34
#2024-01-15|5513.34
#2024-01-16|5586.17
#2024-01-17|5576.97
#2024-01-18|5627.84
#2024-01-19|5627.11
#2024-01-22|5698.25
#2024-01-23|5696.20
#2024-01-24|5678.86
#2024-01-25|5666.18
#2024-01-26|5650.83
#2024-01-29|5788.65
#2024-01-30|5809.34
#2024-01-31|5738.55
#2024-02-01|5881.73
#2024-02-02|5853.32
#2024-02-05|5784.41
#2024-02-06|5825.89
#2024-02-07|5811.94
#2024-02-08|5909.33
#2024-02-09|5906.05
#2024-02-12|5909.45
#2024-02-13|5819.58
#2024-02-14|5836.71
#2024-02-15|5875.62
#2024-02-16|5961.56
#2024-02-19|5961.56
#2024-02-20|5972.09
#2024-02-21|5927.16
#2024-02-22|6030.13
#2024-02-23|6086.52
#2024-02-26|6166.69
#2024-02-27|6153.48
#2024-02-28|6158.00
#2024-02-29|6179.19
#2024-03-01|6191.39
#2024-03-04|6236.27
#2024-03-05|6243.15
#2024-03-06|6268.51
#2024-03-07|6273.81
#2024-03-08|6242.26
#2024-03-11|6240.47
#2024-03-12|6347.37
#2024-03-13|6394.45
#2024-03-14|6284.63
#2024-03-15|6254.86
#2024-03-18|6251.36
#2024-03-19|6288.77
#2024-03-20|6349.39
#2024-03-21|6232.63
#2024-03-22|6270.83
#2024-03-25|6274.08
#2024-03-26|6376.64
#2024-03-27|6477.73
#2024-03-28|6510.67
#2024-03-29|6510.67
#2024-04-01|6504.14
#2024-04-02|6430.53
#2024-04-03|6491.75
#2024-04-04|6256.54
#2024-04-05|6298.34
#2024-04-08|6393.23
#2024-04-09|6357.09
#2024-04-10|6372.90
#2024-04-11|6373.54
#2024-04-12|6303.46
#2024-04-15|6266.86
#2024-04-16|6306.51
#2024-04-17|6233.55
#2024-04-18|6224.53
#2024-04-19|6188.73
#2024-04-22|6249.75
#2024-04-23|6353.33
#2024-04-24|6388.46
#2024-04-25|6429.92
#2024-04-26|6482.99
#2024-04-29|6599.77
#2024-04-30|6575.14
#2024-05-01|6466.88
#2024-05-02|6412.92
#2024-05-03|6495.62
#2024-05-06|6574.77
#2024-05-07|6524.37
#2024-05-08|6543.21
#2024-05-09|6559.86
#2024-05-10|6590.37
#2024-05-13|6519.00
#2024-05-14|6574.85
#2024-05-15|6638.57
#2024-05-16|6620.22
#2024-05-17|6637.79
#2024-05-20|6596.56
#2024-05-21|6554.78
#2024-05-22|6516.26
#2024-05-23|6452.56
#2024-05-24|6486.04
#2024-05-27|6486.04
#2024-05-28|6556.72
#2024-05-29|6486.57
#2024-05-30|6535.08
#2024-05-31|6526.72
#2024-06-03|6584.16
#2024-06-04|6563.75
#2024-06-05|6640.64
#2024-06-06|6587.16
#2024-06-07|6561.50
#2024-06-10|6660.23
#2024-06-11|6636.33
#2024-06-12|6738.95
#2024-06-13|6711.54
#2024-06-14|6637.10
#2024-06-17|6828.01
#2024-06-18|6841.26
#2024-06-19|6841.26
#2024-06-20|6766.73
#2024-06-21|6776.09
#2024-06-24|6822.52
#2024-06-25|6816.95
#2024-06-26|6783.50
#2024-06-27|6797.85
#2024-06-28|6771.15
#2024-07-01|6678.43
#2024-07-02|6583.48
#2024-07-03|6572.75
#2024-07-04|6572.75
#2024-07-05|6568.73
#2024-07-08|6573.60
#2024-07-09|6359.01
#2024-07-10|6315.34
#2024-07-11|6342.17
#2024-07-12|6444.78
#2024-07-15|6437.47
#2024-07-16|6540.12
#2024-07-17|6400.19
#2024-07-18|6093.55
#2024-07-19|6102.21
#2024-07-22|6220.48
#2024-07-23|6217.42
#2024-07-24|6112.32
#2024-07-25|6111.26
#2024-07-26|6143.29
#2024-07-29|6260.80
#2024-07-30|6324.87
#2024-07-31|6301.88
#2024-08-01|6246.23
#2024-08-02|6160.54
#2024-08-05|6065.07
#2024-08-06|6170.22
#2024-08-07|6118.71
#2024-08-08|6267.11
#2024-08-09|6249.72
#2024-08-12|6268.10
#2024-08-13|6322.03
#2024-08-14|6291.62
#2024-08-15|6378.67
#2024-08-16|6349.02
#2024-08-19|6381.07
#2024-08-20|6364.37
#2024-08-21|6427.46
#2024-08-22|6352.67
#2024-08-23|6450.05
#2024-08-26|6463.23
#2024-08-27|6469.19
#2024-08-28|6407.69
#2024-08-29|6390.53
#2024-08-30|6423.97
#2024-09-02|6423.97
#2024-09-03|6322.97
#2024-09-04|6370.16
#2024-09-05|6365.07
#2024-09-06|6277.24
#2024-09-09|6339.46
#2024-09-10|6356.23
#2024-09-11|6406.14
#2024-09-12|6418.10
#2024-09-13|6445.29
#2024-09-16|6509.18
#2024-09-17|6584.27
#2024-09-18|6504.11
#2024-09-19|6765.90
#2024-09-20|6700.35
#2024-09-23|6776.35
#2024-09-24|6777.76
#2024-09-25|6742.70
#2024-09-26|6802.76
#2024-09-27|6695.91
#2024-09-30|6705.68
#2024-10-01|6700.02
#2024-10-02|6683.02
#2024-10-03|6640.50
#2024-10-04|6712.97
#2024-10-07|6536.80
#2024-10-08|6622.36
#2024-10-09|6624.11
#2024-10-10|6543.48
#2024-10-11|6687.62
#2024-10-14|6696.21
#2024-10-15|6737.73
#2024-10-16|6741.95
#2024-10-17|6736.65
#2024-10-18|6762.05
#2024-10-21|6748.39
#2024-10-22|6694.92
#2024-10-23|6665.11
#2024-10-24|6649.83
#2024-10-25|6634.73
#2024-10-28|6723.62
#2024-10-29|6736.26
#2024-10-30|6474.86
#2024-10-31|6449.85
#2024-11-01|6475.70
#2024-11-04|6472.16
#2024-11-05|6549.35
#2024-11-06|6820.31
#2024-11-07|6866.79
#2024-11-08|6981.66
#2024-11-11|6936.40
#2024-11-12|6858.14
#2024-11-13|6948.83
#2024-11-14|6809.74
#2024-11-15|6734.85
#2024-11-18|6732.51
#2024-11-19|6739.95
#2024-11-20|6758.97
#2024-11-21|6880.50
#2024-11-22|6952.83
#2024-11-25|7107.08
#2024-11-26|7142.01
#2024-11-27|7071.41
#2024-11-28|7071.41
#2024-11-29|7094.51
#2024-12-02|6969.69
#2024-12-03|6947.82
#2024-12-04|7080.12
#2024-12-05|7091.97
#2024-12-06|7074.60
#2024-12-09|6811.94
#2024-12-10|6764.08
#2024-12-11|6787.12
#2024-12-12|6722.22
#2024-12-13|6617.30
#2024-12-16|6622.22
#2024-12-17|6537.53
#2024-12-18|6272.11
#2024-12-19|6514.67
#2024-12-20|6560.13
#2024-12-23|6521.48
#2024-12-24|6572.14
#2024-12-25|6572.14
#2024-12-26|6572.92
#2024-12-27|6512.98
#2024-12-30|6446.61
#2024-12-31|6449.44
#2025-01-01|6449.44
#2025-01-02|6529.53
#2025-01-03|6577.54
#2025-01-06|6499.76
#2025-01-07|6381.43
#2025-01-08|6404.45
#2025-01-09|6404.45
#2025-01-10|6328.46
#2025-01-13|6373.05
#2025-01-14|6393.03
#2025-01-15|6427.95
#2025-01-16|6462.83
#2025-01-17|6494.40
#2025-01-20|6494.40
#2025-01-21|6619.14
#2025-01-22|6626.64
#2025-01-23|6669.05
#2025-01-24|6638.95
#2025-01-27|6711.86
#2025-01-28|6741.98
#2025-01-29|6864.26
#2025-01-30|6998.52
#2025-01-31|6902.76
#2025-02-03|6991.44
#2025-02-04|7056.69
#2025-02-05|7034.61
#2025-02-06|7063.45
#2025-02-07|6969.89
#2025-02-10|6983.55
#2025-02-11|6836.02
#2025-02-12|6836.36
#2025-02-13|6904.97
#2025-02-14|6844.60
#2025-02-17|6844.60
#2025-02-18|6972.42
#2025-02-19|6665.86
#2025-02-20|6573.17
#2025-02-21|6342.66
#2025-02-24|6371.25
#2025-02-25|6403.98
#2025-02-26|6367.52
#2025-02-27|6307.52
#2025-02-28|6488.53
#2025-03-03|6295.61
#2025-03-04|6278.98
#2025-03-05|6295.93
#2025-03-06|6169.15
#2025-03-07|6211.87
#2025-03-10|6043.09
#2025-03-11|5943.43
#2025-03-12|5987.11
#2025-03-13|5741.89
#2025-03-14|5866.93
#2025-03-17|5966.47
#2025-03-18|5894.00
#2025-03-19|6015.23
#2025-03-20|6139.23
#2025-03-21|6115.13
#2025-03-24|6353.13
#2025-03-25|6337.73
#2025-03-26|6297.53
#2025-03-27|6308.95
#2025-03-28|6137.81
#2025-03-31|6173.31
#2025-04-01|6252.41
#2025-04-02|6327.16
#2025-04-03|6070.40
#2025-04-04|5725.48
#2025-04-07|5673.97
#2025-04-08|5611.26
#2025-04-09|6144.97
#2025-04-10|5991.44
#2025-04-11|6040.69
#2025-04-14|6113.56
#2025-04-15|6078.74
#2025-04-16|5988.30
#2025-04-17|6045.28
#2025-04-18|6045.28
#2025-04-21|5915.79
#2025-04-22|6071.69
#2025-04-23|6163.93
#2025-04-24|6192.00
#2025-04-25|6223.79
#2025-04-28|6263.71
#2025-04-29|6177.69
#2025-04-30|6250.35
#2025-05-01|6220.46
#2025-05-02|6350.33
#2025-05-05|6305.17
#2025-05-06|6325.07
#2025-05-07|6347.26
#2025-05-08|6441.04
#2025-05-09|6437.68
#2025-05-12|6706.17
#2025-05-13|6761.11
#2025-05-14|6819.57
#2025-05-15|6817.21
#2025-05-16|6929.46
#2025-05-19|6873.31
#2025-05-20|6779.76
#2025-05-21|6585.93
#2025-05-22|6656.79
#2025-05-23|6669.50
#2025-05-26|6669.50
#2025-05-27|6887.17
#2025-05-28|6875.34
#2025-05-29|6856.26
#2025-05-30|6896.62
#2025-06-02|6908.04
#2025-06-03|6897.39
#2025-06-04|6949.55
#2025-06-05|6877.26
#2025-06-06|6957.31
#2025-06-09|6963.42
#2025-06-10|6847.11
#2025-06-11|6863.12
#2025-06-12|6838.02
#2025-06-13|6738.37
#2025-06-16|6891.41
#2025-06-17|6861.41
#2025-06-18|6837.84
#2025-06-19|6837.84
#2025-06-20|6838.73
#2025-06-23|6855.88
#2025-06-24|6881.51
#2025-06-25|6776.43
#2025-06-26|6797.10
#2025-06-27|6822.70
#2025-06-30|6860.77
#2025-07-01|6885.18
#2025-07-02|6862.75
#2025-07-03|6902.95
#2025-07-04|6902.95
#2025-07-07|6793.09
#2025-07-08|6854.90
#2025-07-09|6873.48
#2025-07-10|6860.97
#2025-07-11|6822.88
#2025-07-14|6810.26
#2025-07-15|6728.95
#2025-07-16|6758.75
#2025-07-17|6741.91
#2025-07-18|6767.54
#2025-07-21|6702.63
#2025-07-22|6794.69
#2025-07-23|6809.73
#2025-07-24|6585.02
#2025-07-25|6679.86
#2025-07-28|6618.79
#2025-07-29|6563.46
#2025-07-30|6816.43
#2025-07-31|6721.21
#2025-08-01|6638.59
#2025-08-04|6708.16
#2025-08-05|6547.00
#2025-08-06|6542.42
#2025-08-07|6694.75
#2025-08-08|6477.78
#2025-08-11|6491.57
#2025-08-12|6602.00
#2025-08-13|6521.86
#2025-08-14|6397.26
#2025-08-15|6435.27
#2025-08-18|6429.01
#2025-08-19|6422.63
#2025-08-20|6384.92
#2025-08-21|6350.79
#2025-08-22|6457.29
#2025-08-25|6439.04
#2025-08-26|6489.68
#2025-08-27|6521.40
#2025-08-28|6512.10
#2025-08-29|6486.27
#2025-09-01|6486.27
#2025-09-02|6484.59
#2025-09-03|6494.85
#2025-09-04|6468.77
#2025-09-05|6409.62
#2025-09-08|6362.87
#2025-09-09|6341.32
#2025-09-10|6281.83
#2025-09-11|6337.73
#2025-09-12|6256.42
#2025-09-15|6198.40
#2025-09-16|6104.55
#2025-09-17|6050.03
#2025-09-18|5886.17
#2025-09-19|5805.91
#2025-09-22|5840.08
#2025-09-23|5845.91
#2025-09-24|5833.80
#2025-09-25|5822.97
#2025-09-26|5875.08
#2025-09-29|5908.90
#2025-09-30|5891.85
#2025-10-01|5916.01
#2025-10-02|5973.64
#2025-10-03|5953.18
#2025-10-06|5933.82
#2025-10-07|5851.01
#2025-10-08|5849.03
#2025-10-09|5876.49
#2025-10-10|5754.44
#2025-10-13|5900.58
#2025-10-14|5962.43
#2025-10-15|5953.31
#2025-10-16|5903.18
#2025-10-17|5961.42
#2025-10-20|5977.24
#2025-10-21|6042.46
#2025-10-22|6031.05
#2025-10-23|5996.25
#2025-10-24|5953.78
#2025-10-27|5916.74
#2025-10-28|5836.44
#2025-10-29|5792.09
#2025-10-30|5579.72
#2025-10-31|5555.31
#2025-11-03|5505.10
#2025-11-04|5588.57
#2025-11-05|5613.27
#2025-11-06|5497.35
#2025-11-07|5567.48
#2025-11-10|5504.37
#2025-11-11|5511.90
#2025-11-12|5567.88
#2025-11-13|5562.81
#2025-11-14|5521.44
#2025-11-17|5427.06
#2025-11-18|5445.26
#2025-11-19|5409.68
#2025-11-20|5369.27
#2025-11-21|5602.98
#2025-11-24|5528.97
#2025-11-25|5720.06
#2025-11-26|5716.84
#2025-11-27|5716.84
#2025-11-28|5716.39
#2025-12-01|5674.98
#2025-12-02|5709.77
#2025-12-03|5762.07
#2025-12-04|5715.42
#2025-12-05|5685.56
#2025-12-08|5659.34
#2025-12-09|5629.85
#2025-12-10|5664.60
#2025-12-11|5724.73
#2025-12-12|5717.72
#2025-12-15|5786.20
#2025-12-16|5767.37
#2025-12-17|5860.36
#2025-12-18|5939.84
#2025-12-19|5939.56
#2025-12-22|5920.22
#2025-12-23|5852.61
#2025-12-24|5922.57
#2025-12-25|5922.57
#2025-12-26|5890.57
#2025-12-29|5818.82
#2025-12-30|5773.03
#2025-12-31|5732.43
#2026-01-01|5732.43
#2026-01-02|5869.61
#2026-01-05|5962.21
#2026-01-06|6114.59
#2026-01-07|6104.38
#2026-01-08|6179.94
#2026-01-09|6230.96
#2026-01-12|6374.09
#2026-01-13|6295.23
#2026-01-14|6315.79
#2026-01-15|6423.04
#2026-01-16|6434.64
#2026-01-19|6434.64
#2026-01-20|6285.70
#2026-01-21|6264.47
#2026-01-22|6259.27
#2026-01-23|6284.54
#2026-01-26|6135.48
#2026-01-27|6132.38
#2026-01-28|6078.85
#2026-01-29|6125.83
#2026-01-30|6070.50
#2026-02-02|6088.75
#2026-02-03|6144.19
#2026-02-04|6292.17
#2026-02-05|6238.31
#2026-02-06|6346.48
#2026-02-09|6399.44
#2026-02-10|6255.08
#2026-02-11|6244.89
#2026-02-12|6084.39
#2026-02-13|6038.57
#2026-02-16|6038.57
#2026-02-17|6208.27
#2026-02-18|6336.83
#2026-02-19|6258.52
#2026-02-20|6300.19
#2026-02-23|6256.40
#2026-02-24|6308.15
#2026-02-25|6450.17
#2026-02-26|6532.85
#2026-02-27|6473.93
#2026-03-02|6323.32
#2026-03-03|6348.05
#2026-03-04|6272.20
#2026-03-05|6255.70
#2026-03-06|6179.24
#2026-03-09|6209.72
#2026-03-10|6144.23
#2026-03-11|6103.57
#2026-03-12|6017.02
#2026-03-13|6116.48
#2026-03-16|6186.14
#2026-03-17|6210.67
#2026-03-18|6062.23
#2026-03-19|6072.55
#2026-03-20|6014.32
#2026-03-23|5929.29
#2026-03-24|5961.90
#2026-03-25|6030.14
#2026-03-26|5936.27
#2026-03-27|5761.39
#2026-03-30|5835.22
#2026-03-31|5895.83
#2026-04-01|5889.46
#2026-04-02|5984.22