Table Data - Nasdaq US Mid Cap Food, Beverage and Tobacco NTR Index
| Title | Nasdaq US Mid Cap Food, Beverage and Tobacco NTR Index |
|---|---|
| Series ID | NASDAQNQUSM4510N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2025-12-05 |
| Last Updated | 2025-12-05 10:49 PM CST |
| Notes | For more information about this series, see: NQUSM4510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1385.48 |
| 2012-12-04 | 1404.99 |
| 2012-12-05 | 1412.34 |
| 2012-12-06 | 1404.36 |
| 2012-12-07 | 1403.24 |
| 2012-12-10 | 1400.09 |
| 2012-12-11 | 1408.25 |
| 2012-12-12 | 1406.72 |
| 2012-12-13 | 1401.77 |
| 2012-12-14 | 1398.21 |
| 2012-12-17 | 1400.26 |
| 2012-12-18 | 1407.35 |
| 2012-12-19 | 1392.65 |
| 2012-12-20 | 1391.46 |
| 2012-12-21 | 1362.07 |
| 2012-12-24 | 1359.60 |
| 2012-12-25 | . |
| 2012-12-26 | 1348.16 |
| 2012-12-27 | 1349.33 |
| 2012-12-28 | 1339.99 |
| 2012-12-31 | 1368.53 |
| 2013-01-01 | . |
| 2013-01-02 | 1410.44 |
| 2013-01-03 | 1421.07 |
| 2013-01-04 | 1427.50 |
| 2013-01-07 | 1410.94 |
| 2013-01-08 | 1412.70 |
| 2013-01-09 | 1421.49 |
| 2013-01-10 | 1417.01 |
| 2013-01-11 | 1427.25 |
| 2013-01-14 | 1438.00 |
| 2013-01-15 | 1448.28 |
| 2013-01-16 | 1456.13 |
| 2013-01-17 | 1473.92 |
| 2013-01-18 | 1479.78 |
| 2013-01-21 | . |
| 2013-01-22 | 1485.89 |
| 2013-01-23 | 1484.31 |
| 2013-01-24 | 1487.25 |
| 2013-01-25 | 1498.54 |
| 2013-01-28 | 1476.30 |
| 2013-01-29 | 1474.50 |
| 2013-01-30 | 1467.86 |
| 2013-01-31 | 1447.28 |
| 2013-02-01 | 1463.49 |
| 2013-02-04 | 1453.39 |
| 2013-02-05 | 1467.10 |
| 2013-02-06 | 1474.27 |
| 2013-02-07 | 1472.56 |
| 2013-02-08 | 1472.20 |
| 2013-02-11 | 1459.60 |
| 2013-02-12 | 1461.34 |
| 2013-02-13 | 1464.52 |
| 2013-02-14 | 1515.21 |
| 2013-02-15 | 1506.49 |
| 2013-02-18 | . |
| 2013-02-19 | 1525.00 |
| 2013-02-20 | 1502.33 |
| 2013-02-21 | 1503.41 |
| 2013-02-22 | 1517.22 |
| 2013-02-25 | 1492.40 |
| 2013-02-26 | 1498.85 |
| 2013-02-27 | 1517.48 |
| 2013-02-28 | 1527.82 |
| 2013-03-01 | 1544.64 |
| 2013-03-04 | 1550.16 |
| 2013-03-05 | 1562.25 |
| 2013-03-06 | 1564.73 |
| 2013-03-07 | 1586.78 |
| 2013-03-08 | 1606.17 |
| 2013-03-11 | 1604.57 |
| 2013-03-12 | 1607.44 |
| 2013-03-13 | 1619.61 |
| 2013-03-14 | 1621.96 |
| 2013-03-15 | 1626.00 |
| 2013-03-18 | 1629.11 |
| 2013-03-19 | 1642.17 |
| 2013-03-20 | 1651.04 |
| 2013-03-21 | 1641.01 |
| 2013-03-22 | 1657.42 |
| 2013-03-25 | 1655.71 |
| 2013-03-26 | 1666.05 |
| 2013-03-27 | 1666.66 |
| 2013-03-28 | 1680.53 |
| 2013-03-29 | . |
| 2013-04-01 | 1684.98 |
| 2013-04-02 | 1693.94 |
| 2013-04-03 | 1664.52 |
| 2013-04-04 | 1671.83 |
| 2013-04-05 | 1653.09 |
| 2013-04-08 | 1663.56 |
| 2013-04-09 | 1656.02 |
| 2013-04-10 | 1675.58 |
| 2013-04-11 | 1690.55 |
| 2013-04-12 | 1687.41 |
| 2013-04-15 | 1643.68 |
| 2013-04-16 | 1671.47 |
| 2013-04-17 | 1649.64 |
| 2013-04-18 | 1647.26 |
| 2013-04-19 | 1675.55 |
| 2013-04-22 | 1676.50 |
| 2013-04-23 | 1697.36 |
| 2013-04-24 | 1688.75 |
| 2013-04-25 | 1695.20 |
| 2013-04-26 | 1684.65 |
| 2013-04-29 | 1689.66 |
| 2013-04-30 | 1707.70 |
| 2013-05-01 | 1691.28 |
| 2013-05-02 | 1700.55 |
| 2013-05-03 | 1713.85 |
| 2013-05-06 | 1706.40 |
| 2013-05-07 | 1713.47 |
| 2013-05-08 | 1720.56 |
| 2013-05-09 | 1769.77 |
| 2013-05-10 | 1776.37 |
| 2013-05-13 | 1781.34 |
| 2013-05-14 | 1815.26 |
| 2013-05-15 | 1828.82 |
| 2013-05-16 | 1833.45 |
| 2013-05-17 | 1841.41 |
| 2013-05-20 | 1841.35 |
| 2013-05-21 | 1849.97 |
| 2013-05-22 | 1819.67 |
| 2013-05-23 | 1815.31 |
| 2013-05-24 | 1815.97 |
| 2013-05-27 | . |
| 2013-05-28 | 1825.52 |
| 2013-05-29 | 1847.94 |
| 2013-05-30 | 1842.28 |
| 2013-05-31 | 1813.09 |
| 2013-06-03 | 1813.91 |
| 2013-06-04 | 1811.87 |
| 2013-06-05 | 1785.42 |
| 2013-06-06 | 1795.79 |
| 2013-06-07 | 1820.24 |
| 2013-06-10 | 1830.10 |
| 2013-06-11 | 1819.25 |
| 2013-06-12 | 1815.79 |
| 2013-06-13 | 1838.56 |
| 2013-06-14 | 1840.55 |
| 2013-06-17 | 1856.86 |
| 2013-06-18 | 1868.41 |
| 2013-06-19 | 1852.52 |
| 2013-06-20 | 1798.64 |
| 2013-06-21 | 1784.47 |
| 2013-06-24 | 1766.39 |
| 2013-06-25 | 1783.31 |
| 2013-06-26 | 1800.46 |
| 2013-06-27 | 1794.72 |
| 2013-06-28 | 1799.80 |
| 2013-07-01 | 1822.58 |
| 2013-07-02 | 1801.44 |
| 2013-07-03 | 1790.15 |
| 2013-07-04 | . |
| 2013-07-05 | 1804.32 |
| 2013-07-08 | 1816.57 |
| 2013-07-09 | 1831.37 |
| 2013-07-10 | 1825.62 |
| 2013-07-11 | 1853.90 |
| 2013-07-12 | 1845.08 |
| 2013-07-15 | 1864.44 |
| 2013-07-16 | 1856.79 |
| 2013-07-17 | 1859.18 |
| 2013-07-18 | 1870.79 |
| 2013-07-19 | 1875.47 |
| 2013-07-22 | 1895.58 |
| 2013-07-23 | 1887.83 |
| 2013-07-24 | 1875.03 |
| 2013-07-25 | 1874.38 |
| 2013-07-26 | 1883.53 |
| 2013-07-29 | 1891.08 |
| 2013-07-30 | 1893.22 |
| 2013-07-31 | 1923.98 |
| 2013-08-01 | 1959.83 |
| 2013-08-02 | 1954.39 |
| 2013-08-05 | 1981.71 |
| 2013-08-06 | 1995.25 |
| 2013-08-07 | 1974.52 |
| 2013-08-08 | 1973.22 |
| 2013-08-09 | 1973.87 |
| 2013-08-12 | 1980.53 |
| 2013-08-13 | 1979.41 |
| 2013-08-14 | 1967.90 |
| 2013-08-15 | 1928.53 |
| 2013-08-16 | 1934.90 |
| 2013-08-19 | 1937.31 |
| 2013-08-20 | 1962.72 |
| 2013-08-21 | 1950.40 |
| 2013-08-22 | 1960.72 |
| 2013-08-23 | 1980.65 |
| 2013-08-26 | 1953.19 |
| 2013-08-27 | 1924.40 |
| 2013-08-28 | 1916.47 |
| 2013-08-29 | 1933.43 |
| 2013-08-30 | 1924.45 |
| 2013-09-02 | . |
| 2013-09-03 | 1916.04 |
| 2013-09-04 | 1945.98 |
| 2013-09-05 | 1941.56 |
| 2013-09-06 | 1932.71 |
| 2013-09-09 | 1962.32 |
| 2013-09-10 | 1957.79 |
| 2013-09-11 | 1965.22 |
| 2013-09-12 | 1963.64 |
| 2013-09-13 | 1976.93 |
| 2013-09-16 | 1993.30 |
| 2013-09-17 | 2012.15 |
| 2013-09-18 | 2027.02 |
| 2013-09-19 | 2013.31 |
| 2013-09-20 | 1984.65 |
| 2013-09-23 | 1972.99 |
| 2013-09-24 | 1964.59 |
| 2013-09-25 | 1960.84 |
| 2013-09-26 | 1955.93 |
| 2013-09-27 | 1941.64 |
| 2013-09-30 | 1936.59 |
| 2013-10-01 | 1961.59 |
| 2013-10-02 | 1956.40 |
| 2013-10-03 | 1939.62 |
| 2013-10-04 | 1964.97 |
| 2013-10-07 | 1950.31 |
| 2013-10-08 | 1915.89 |
| 2013-10-09 | 1922.48 |
| 2013-10-10 | 1965.38 |
| 2013-10-11 | 1991.47 |
| 2013-10-14 | 1989.85 |
| 2013-10-15 | 1972.76 |
| 2013-10-16 | 1999.29 |
| 2013-10-17 | 2022.39 |
| 2013-10-18 | 2011.37 |
| 2013-10-21 | 2005.21 |
| 2013-10-22 | 2030.57 |
| 2013-10-23 | 2022.08 |
| 2013-10-24 | 2027.72 |
| 2013-10-25 | 2032.50 |
| 2013-10-28 | 2058.79 |
| 2013-10-29 | 2072.74 |
| 2013-10-30 | 2036.44 |
| 2013-10-31 | 2025.56 |
| 2013-11-01 | 2012.90 |
| 2013-11-04 | 2017.65 |
| 2013-11-05 | 2029.56 |
| 2013-11-06 | 2041.17 |
| 2013-11-07 | 1989.97 |
| 2013-11-08 | 2012.67 |
| 2013-11-11 | 2009.20 |
| 2013-11-12 | 2018.43 |
| 2013-11-13 | 2043.14 |
| 2013-11-14 | 2054.42 |
| 2013-11-15 | 2073.24 |
| 2013-11-18 | 2067.27 |
| 2013-11-19 | 2066.40 |
| 2013-11-20 | 2078.12 |
| 2013-11-21 | 2090.24 |
| 2013-11-22 | 2118.25 |
| 2013-11-25 | 2093.96 |
| 2013-11-26 | 2103.30 |
| 2013-11-27 | 2108.26 |
| 2013-11-28 | . |
| 2013-11-29 | 2099.53 |
| 2013-12-02 | 2107.95 |
| 2013-12-03 | 2142.20 |
| 2013-12-04 | 2145.49 |
| 2013-12-05 | 2131.61 |
| 2013-12-06 | 2146.23 |
| 2013-12-09 | 2148.53 |
| 2013-12-10 | 2137.49 |
| 2013-12-11 | 2113.88 |
| 2013-12-12 | 2093.02 |
| 2013-12-13 | 2084.67 |
| 2013-12-16 | 2124.26 |
| 2013-12-17 | 2120.13 |
| 2013-12-18 | 2152.27 |
| 2013-12-19 | 2153.60 |
| 2013-12-20 | 2157.62 |
| 2013-12-23 | 2160.61 |
| 2013-12-24 | 2158.07 |
| 2013-12-25 | . |
| 2013-12-26 | 2162.58 |
| 2013-12-27 | 2165.70 |
| 2013-12-30 | 2167.46 |
| 2013-12-31 | 2176.31 |
| 2014-01-01 | . |
| 2014-01-02 | 2161.48 |
| 2014-01-03 | 2155.95 |
| 2014-01-06 | 2147.22 |
| 2014-01-07 | 2172.50 |
| 2014-01-08 | 2206.09 |
| 2014-01-09 | 2224.20 |
| 2014-01-10 | 2252.68 |
| 2014-01-13 | 2231.96 |
| 2014-01-14 | 2269.79 |
| 2014-01-15 | 2262.94 |
| 2014-01-16 | 2234.67 |
| 2014-01-17 | 2219.14 |
| 2014-01-20 | . |
| 2014-01-21 | 2230.50 |
| 2014-01-22 | 2232.91 |
| 2014-01-23 | 2187.25 |
| 2014-01-24 | 2133.68 |
| 2014-01-27 | 2142.76 |
| 2014-01-28 | 2157.52 |
| 2014-01-29 | 2119.05 |
| 2014-01-30 | 2137.85 |
| 2014-01-31 | 2150.58 |
| 2014-02-03 | 2117.23 |
| 2014-02-04 | 2115.57 |
| 2014-02-05 | 2103.08 |
| 2014-02-06 | 2126.66 |
| 2014-02-07 | 2124.48 |
| 2014-02-10 | 2136.28 |
| 2014-02-11 | 2151.58 |
| 2014-02-12 | 2152.25 |
| 2014-02-13 | 2173.30 |
| 2014-02-14 | 2185.04 |
| 2014-02-17 | . |
| 2014-02-18 | 2213.80 |
| 2014-02-19 | 2201.30 |
| 2014-02-20 | 2227.21 |
| 2014-02-21 | 2221.95 |
| 2014-02-24 | 2233.40 |
| 2014-02-25 | 2245.69 |
| 2014-02-26 | 2236.80 |
| 2014-02-27 | 2238.32 |
| 2014-02-28 | 2246.09 |
| 2014-03-03 | 2225.43 |
| 2014-03-04 | 2260.12 |
| 2014-03-05 | 2275.37 |
| 2014-03-06 | 2282.52 |
| 2014-03-07 | 2285.21 |
| 2014-03-10 | 2289.47 |
| 2014-03-11 | 2269.29 |
| 2014-03-12 | 2270.04 |
| 2014-03-13 | 2243.37 |
| 2014-03-14 | 2258.44 |
| 2014-03-17 | 2248.59 |
| 2014-03-18 | 2267.62 |
| 2014-03-19 | 2243.93 |
| 2014-03-20 | 2250.41 |
| 2014-03-21 | 2256.37 |
| 2014-03-24 | 2253.04 |
| 2014-03-25 | 2278.74 |
| 2014-03-26 | 2262.47 |
| 2014-03-27 | 2258.19 |
| 2014-03-28 | 2276.41 |
| 2014-03-31 | 2316.09 |
| 2014-04-01 | 2317.26 |
| 2014-04-02 | 2330.23 |
| 2014-04-03 | 2331.59 |
| 2014-04-04 | 2293.19 |
| 2014-04-07 | 2278.70 |
| 2014-04-08 | 2287.86 |
| 2014-04-09 | 2309.88 |
| 2014-04-10 | 2269.77 |
| 2014-04-11 | 2214.86 |
| 2014-04-14 | 2243.34 |
| 2014-04-15 | 2239.27 |
| 2014-04-16 | 2281.72 |
| 2014-04-17 | 2283.71 |
| 2014-04-18 | . |
| 2014-04-21 | 2293.65 |
| 2014-04-22 | 2308.80 |
| 2014-04-23 | 2300.26 |
| 2014-04-24 | 2291.31 |
| 2014-04-25 | 2277.08 |
| 2014-04-28 | 2286.04 |
| 2014-04-29 | 2288.09 |
| 2014-04-30 | 2308.75 |
| 2014-05-01 | 2304.96 |
| 2014-05-02 | 2317.66 |
| 2014-05-05 | 2328.67 |
| 2014-05-06 | 2311.04 |
| 2014-05-07 | 2345.10 |
| 2014-05-08 | 2371.22 |
| 2014-05-09 | 2396.84 |
| 2014-05-12 | 2412.56 |
| 2014-05-13 | 2421.13 |
| 2014-05-14 | 2405.11 |
| 2014-05-15 | 2400.25 |
| 2014-05-16 | 2420.36 |
| 2014-05-19 | 2420.89 |
| 2014-05-20 | 2400.17 |
| 2014-05-21 | 2411.00 |
| 2014-05-22 | 2416.74 |
| 2014-05-23 | 2424.44 |
| 2014-05-26 | . |
| 2014-05-27 | 2481.48 |
| 2014-05-28 | 2478.48 |
| 2014-05-29 | 2549.12 |
| 2014-05-30 | 2543.70 |
| 2014-06-02 | 2549.32 |
| 2014-06-03 | 2571.73 |
| 2014-06-04 | 2586.97 |
| 2014-06-05 | 2595.39 |
| 2014-06-06 | 2599.41 |
| 2014-06-09 | 2609.39 |
| 2014-06-10 | 2621.65 |
| 2014-06-11 | 2617.92 |
| 2014-06-12 | 2607.92 |
| 2014-06-13 | 2604.52 |
| 2014-06-16 | 2615.70 |
| 2014-06-17 | 2630.98 |
| 2014-06-18 | 2654.37 |
| 2014-06-19 | 2660.68 |
| 2014-06-20 | 2673.45 |
| 2014-06-23 | 2652.59 |
| 2014-06-24 | 2635.81 |
| 2014-06-25 | 2636.72 |
| 2014-06-26 | 2634.53 |
| 2014-06-27 | 2653.17 |
| 2014-06-30 | 2660.24 |
| 2014-07-01 | 2672.93 |
| 2014-07-02 | 2670.44 |
| 2014-07-03 | 2674.31 |
| 2014-07-04 | . |
| 2014-07-07 | 2674.56 |
| 2014-07-08 | 2655.26 |
| 2014-07-09 | 2651.87 |
| 2014-07-10 | 2643.83 |
| 2014-07-11 | 2645.33 |
| 2014-07-14 | 2644.74 |
| 2014-07-15 | 2633.16 |
| 2014-07-16 | 2606.58 |
| 2014-07-17 | 2578.54 |
| 2014-07-18 | 2605.61 |
| 2014-07-21 | 2567.15 |
| 2014-07-22 | 2644.76 |
| 2014-07-23 | 2632.38 |
| 2014-07-24 | 2648.73 |
| 2014-07-25 | 2632.60 |
| 2014-07-28 | 2620.46 |
| 2014-07-29 | 2557.72 |
| 2014-07-30 | 2529.49 |
| 2014-07-31 | 2467.27 |
| 2014-08-01 | 2484.02 |
| 2014-08-04 | 2482.89 |
| 2014-08-05 | 2457.47 |
| 2014-08-06 | 2494.05 |
| 2014-08-07 | 2505.17 |
| 2014-08-08 | 2534.19 |
| 2014-08-11 | 2567.90 |
| 2014-08-12 | 2553.02 |
| 2014-08-13 | 2569.28 |
| 2014-08-14 | 2596.61 |
| 2014-08-15 | 2594.64 |
| 2014-08-18 | 2608.62 |
| 2014-08-19 | 2609.13 |
| 2014-08-20 | 2631.97 |
| 2014-08-21 | 2617.43 |
| 2014-08-22 | 2607.00 |
| 2014-08-25 | 2629.47 |
| 2014-08-26 | 2627.52 |
| 2014-08-27 | 2629.75 |
| 2014-08-28 | 2632.67 |
| 2014-08-29 | 2643.12 |
| 2014-09-01 | . |
| 2014-09-02 | 2636.20 |
| 2014-09-03 | 2623.48 |
| 2014-09-04 | 2613.34 |
| 2014-09-05 | 2624.85 |
| 2014-09-08 | 2621.00 |
| 2014-09-09 | 2602.83 |
| 2014-09-10 | 2610.40 |
| 2014-09-11 | 2625.04 |
| 2014-09-12 | 2609.46 |
| 2014-09-15 | 2631.41 |
| 2014-09-16 | 2647.50 |
| 2014-09-17 | 2638.06 |
| 2014-09-18 | 2659.50 |
| 2014-09-19 | 2634.84 |
| 2014-09-22 | 2567.87 |
| 2014-09-23 | 2559.52 |
| 2014-09-24 | 2592.52 |
| 2014-09-25 | 2554.43 |
| 2014-09-26 | 2570.82 |
| 2014-09-29 | 2573.51 |
| 2014-09-30 | 2586.13 |
| 2014-10-01 | 2554.39 |
| 2014-10-02 | 2573.77 |
| 2014-10-03 | 2608.87 |
| 2014-10-06 | 2617.69 |
| 2014-10-07 | 2579.88 |
| 2014-10-08 | 2603.66 |
| 2014-10-09 | 2551.78 |
| 2014-10-10 | 2531.62 |
| 2014-10-13 | 2495.36 |
| 2014-10-14 | 2543.11 |
| 2014-10-15 | 2530.80 |
| 2014-10-16 | 2501.50 |
| 2014-10-17 | 2535.00 |
| 2014-10-20 | 2585.63 |
| 2014-10-21 | 2644.22 |
| 2014-10-22 | 2598.93 |
| 2014-10-23 | 2620.89 |
| 2014-10-24 | 2635.79 |
| 2014-10-27 | 2617.89 |
| 2014-10-28 | 2652.05 |
| 2014-10-29 | 2654.65 |
| 2014-10-30 | 2664.14 |
| 2014-10-31 | 2709.06 |
| 2014-11-03 | 2734.62 |
| 2014-11-04 | 2670.35 |
| 2014-11-05 | 2655.11 |
| 2014-11-06 | 2697.12 |
| 2014-11-07 | 2680.90 |
| 2014-11-10 | 2685.80 |
| 2014-11-11 | 2668.38 |
| 2014-11-12 | 2662.94 |
| 2014-11-13 | 2666.11 |
| 2014-11-14 | 2670.28 |
| 2014-11-17 | 2687.74 |
| 2014-11-18 | 2681.19 |
| 2014-11-19 | 2694.24 |
| 2014-11-20 | 2687.21 |
| 2014-11-21 | 2699.30 |
| 2014-11-24 | 2690.55 |
| 2014-11-25 | 2704.18 |
| 2014-11-26 | 2739.97 |
| 2014-11-27 | . |
| 2014-11-28 | 2758.39 |
| 2014-12-01 | 2733.36 |
| 2014-12-02 | 2734.80 |
| 2014-12-03 | 2758.10 |
| 2014-12-04 | 2746.18 |
| 2014-12-05 | 2759.58 |
| 2014-12-08 | 2745.38 |
| 2014-12-09 | 2736.71 |
| 2014-12-10 | 2699.83 |
| 2014-12-11 | 2725.44 |
| 2014-12-12 | 2672.82 |
| 2014-12-15 | 2641.16 |
| 2014-12-16 | 2636.99 |
| 2014-12-17 | 2688.25 |
| 2014-12-18 | 2735.09 |
| 2014-12-19 | 2750.87 |
| 2014-12-22 | 2775.95 |
| 2014-12-23 | 2775.77 |
| 2014-12-24 | 2786.10 |
| 2014-12-25 | . |
| 2014-12-26 | 2800.88 |
| 2014-12-29 | 2797.17 |
| 2014-12-30 | 2780.31 |
| 2014-12-31 | 2745.52 |
| 2015-01-01 | . |
| 2015-01-02 | 2722.76 |
| 2015-01-05 | 2657.50 |
| 2015-01-06 | 2619.35 |
| 2015-01-07 | 2676.40 |
| 2015-01-08 | 2725.94 |
| 2015-01-09 | 2692.62 |
| 2015-01-12 | 2649.00 |
| 2015-01-13 | 2651.05 |
| 2015-01-14 | 2630.09 |
| 2015-01-15 | 2633.55 |
| 2015-01-16 | 2651.26 |
| 2015-01-19 | . |
| 2015-01-20 | 2674.45 |
| 2015-01-21 | 2666.60 |
| 2015-01-22 | 2694.26 |
| 2015-01-23 | 2667.81 |
| 2015-01-26 | 2687.94 |
| 2015-01-27 | 2673.43 |
| 2015-01-28 | 2625.09 |
| 2015-01-29 | 2649.78 |
| 2015-01-30 | 2584.20 |
| 2015-02-02 | 2625.24 |
| 2015-02-03 | 2657.13 |
| 2015-02-04 | 2676.12 |
| 2015-02-05 | 2687.14 |
| 2015-02-06 | 2709.07 |
| 2015-02-09 | 2690.62 |
| 2015-02-10 | 2706.74 |
| 2015-02-11 | 2695.73 |
| 2015-02-12 | 2750.94 |
| 2015-02-13 | 2765.12 |
| 2015-02-16 | . |
| 2015-02-17 | 2785.22 |
| 2015-02-18 | 2820.24 |
| 2015-02-19 | 2822.23 |
| 2015-02-20 | 2849.76 |
| 2015-02-23 | 2827.51 |
| 2015-02-24 | 2826.04 |
| 2015-02-25 | 2825.58 |
| 2015-02-26 | 2830.14 |
| 2015-02-27 | 2811.47 |
| 2015-03-02 | 2820.99 |
| 2015-03-03 | 2822.16 |
| 2015-03-04 | 2832.89 |
| 2015-03-05 | 2815.09 |
| 2015-03-06 | 2757.81 |
| 2015-03-09 | 2778.34 |
| 2015-03-10 | 2730.34 |
| 2015-03-11 | 2724.26 |
| 2015-03-12 | 2771.31 |
| 2015-03-13 | 2774.73 |
| 2015-03-16 | 2785.89 |
| 2015-03-17 | 2786.37 |
| 2015-03-18 | 2831.14 |
| 2015-03-19 | 2828.33 |
| 2015-03-20 | 2872.45 |
| 2015-03-23 | 2875.40 |
| 2015-03-24 | 2854.43 |
| 2015-03-25 | 2858.27 |
| 2015-03-26 | 2849.59 |
| 2015-03-27 | 2882.31 |
| 2015-03-30 | 2897.37 |
| 2015-03-31 | 2879.66 |
| 2015-04-01 | 2880.87 |
| 2015-04-02 | 2907.51 |
| 2015-04-03 | . |
| 2015-04-06 | 2935.71 |
| 2015-04-07 | 2911.74 |
| 2015-04-08 | 2937.47 |
| 2015-04-09 | 2931.60 |
| 2015-04-10 | 2941.79 |
| 2015-04-13 | 2933.58 |
| 2015-04-14 | 2938.09 |
| 2015-04-15 | 2943.16 |
| 2015-04-16 | 2937.81 |
| 2015-04-17 | 2900.28 |
| 2015-04-20 | 2916.44 |
| 2015-04-21 | 2887.96 |
| 2015-04-22 | 2882.73 |
| 2015-04-23 | 2879.63 |
| 2015-04-24 | 2876.01 |
| 2015-04-27 | 2873.96 |
| 2015-04-28 | 2879.44 |
| 2015-04-29 | 2856.21 |
| 2015-04-30 | 2853.06 |
| 2015-05-01 | 2873.75 |
| 2015-05-04 | 2883.21 |
| 2015-05-05 | 2867.61 |
| 2015-05-06 | 2845.41 |
| 2015-05-07 | 2847.44 |
| 2015-05-08 | 2887.42 |
| 2015-05-11 | 2883.67 |
| 2015-05-12 | 2875.66 |
| 2015-05-13 | 2884.36 |
| 2015-05-14 | 2926.71 |
| 2015-05-15 | 2933.54 |
| 2015-05-18 | 2943.97 |
| 2015-05-19 | 2948.68 |
| 2015-05-20 | 2960.27 |
| 2015-05-21 | 2961.85 |
| 2015-05-22 | 2956.91 |
| 2015-05-25 | . |
| 2015-05-26 | 2939.16 |
| 2015-05-27 | 2969.69 |
| 2015-05-28 | 2954.24 |
| 2015-05-29 | 2948.29 |
| 2015-06-01 | 2925.70 |
| 2015-06-02 | 2917.78 |
| 2015-06-03 | 2935.71 |
| 2015-06-04 | 2895.20 |
| 2015-06-05 | 2898.08 |
| 2015-06-08 | 2899.68 |
| 2015-06-09 | 2888.48 |
| 2015-06-10 | 2915.89 |
| 2015-06-11 | 2915.65 |
| 2015-06-12 | 2906.75 |
| 2015-06-15 | 2886.57 |
| 2015-06-16 | 2930.38 |
| 2015-06-17 | 2940.20 |
| 2015-06-18 | 2971.81 |
| 2015-06-19 | 3003.82 |
| 2015-06-22 | 3036.07 |
| 2015-06-23 | 3052.72 |
| 2015-06-24 | 3031.45 |
| 2015-06-25 | 3024.33 |
| 2015-06-26 | 3025.11 |
| 2015-06-29 | 2960.60 |
| 2015-06-30 | 2988.09 |
| 2015-07-01 | 3003.41 |
| 2015-07-02 | 2997.77 |
| 2015-07-03 | . |
| 2015-07-06 | 2981.02 |
| 2015-07-07 | 3015.20 |
| 2015-07-08 | 2983.61 |
| 2015-07-09 | 2976.46 |
| 2015-07-10 | 3010.31 |
| 2015-07-13 | 3040.02 |
| 2015-07-14 | 3040.81 |
| 2015-07-15 | 3014.18 |
| 2015-07-16 | 3034.18 |
| 2015-07-17 | 3021.87 |
| 2015-07-20 | 3014.70 |
| 2015-07-21 | 2997.46 |
| 2015-07-22 | 3004.01 |
| 2015-07-23 | 2982.48 |
| 2015-07-24 | 2958.43 |
| 2015-07-27 | 2950.66 |
| 2015-07-28 | 2987.59 |
| 2015-07-29 | 3009.51 |
| 2015-07-30 | 3051.01 |
| 2015-07-31 | 3043.34 |
| 2015-08-03 | 3045.59 |
| 2015-08-04 | 3067.59 |
| 2015-08-05 | 3082.12 |
| 2015-08-06 | 3046.80 |
| 2015-08-07 | 3039.19 |
| 2015-08-10 | 3072.14 |
| 2015-08-11 | 3046.81 |
| 2015-08-12 | 3049.83 |
| 2015-08-13 | 3066.82 |
| 2015-08-14 | 3099.39 |
| 2015-08-17 | 3104.53 |
| 2015-08-18 | 3051.95 |
| 2015-08-19 | 3010.13 |
| 2015-08-20 | 2963.60 |
| 2015-08-21 | 2877.54 |
| 2015-08-24 | 2788.49 |
| 2015-08-25 | 2757.81 |
| 2015-08-26 | 2837.15 |
| 2015-08-27 | 2904.32 |
| 2015-08-28 | 2904.33 |
| 2015-08-31 | 2888.72 |
| 2015-09-01 | 2808.67 |
| 2015-09-02 | 2859.54 |
| 2015-09-03 | 2874.87 |
| 2015-09-04 | 2839.75 |
| 2015-09-07 | . |
| 2015-09-08 | 2888.36 |
| 2015-09-09 | 2855.51 |
| 2015-09-10 | 2863.46 |
| 2015-09-11 | 2888.08 |
| 2015-09-14 | 2869.47 |
| 2015-09-15 | 2892.96 |
| 2015-09-16 | 2919.43 |
| 2015-09-17 | 2932.94 |
| 2015-09-18 | 2901.91 |
| 2015-09-21 | 2915.13 |
| 2015-09-22 | 2878.36 |
| 2015-09-23 | 2871.85 |
| 2015-09-24 | 2860.58 |
| 2015-09-25 | 2860.42 |
| 2015-09-28 | 2781.06 |
| 2015-09-29 | 2752.90 |
| 2015-09-30 | 2778.16 |
| 2015-10-01 | 2737.37 |
| 2015-10-02 | 2795.07 |
| 2015-10-05 | 2859.72 |
| 2015-10-06 | 2823.59 |
| 2015-10-07 | 2827.14 |
| 2015-10-08 | 2858.33 |
| 2015-10-09 | 2893.75 |
| 2015-10-12 | 2882.61 |
| 2015-10-13 | 2862.65 |
| 2015-10-14 | 2828.70 |
| 2015-10-15 | 2840.01 |
| 2015-10-16 | 2870.86 |
| 2015-10-19 | 2867.47 |
| 2015-10-20 | 2829.78 |
| 2015-10-21 | 2818.49 |
| 2015-10-22 | 2872.14 |
| 2015-10-23 | 2876.67 |
| 2015-10-26 | 2860.15 |
| 2015-10-27 | 2835.81 |
| 2015-10-28 | 2863.97 |
| 2015-10-29 | 2848.68 |
| 2015-10-30 | 2868.25 |
| 2015-11-02 | 2869.49 |
| 2015-11-03 | 2884.78 |
| 2015-11-04 | 2864.09 |
| 2015-11-05 | 2879.49 |
| 2015-11-06 | 2832.97 |
| 2015-11-09 | 2836.63 |
| 2015-11-10 | 2832.32 |
| 2015-11-11 | 2810.78 |
| 2015-11-12 | 2726.89 |
| 2015-11-13 | 2699.80 |
| 2015-11-16 | 2729.32 |
| 2015-11-17 | 2705.02 |
| 2015-11-18 | 2763.63 |
| 2015-11-19 | 2743.55 |
| 2015-11-20 | 2737.45 |
| 2015-11-23 | 2769.26 |
| 2015-11-24 | 2777.81 |
| 2015-11-25 | 2818.42 |
| 2015-11-26 | . |
| 2015-11-27 | 2820.05 |
| 2015-11-30 | 2794.87 |
| 2015-12-01 | 2783.93 |
| 2015-12-02 | 2747.40 |
| 2015-12-03 | 2712.37 |
| 2015-12-04 | 2739.84 |
| 2015-12-07 | 2728.36 |
| 2015-12-08 | 2723.18 |
| 2015-12-09 | 2708.77 |
| 2015-12-10 | 2694.83 |
| 2015-12-11 | 2652.13 |
| 2015-12-14 | 2629.53 |
| 2015-12-15 | 2656.74 |
| 2015-12-16 | 2699.79 |
| 2015-12-17 | 2674.51 |
| 2015-12-18 | 2653.60 |
| 2015-12-21 | 2679.73 |
| 2015-12-22 | 2706.05 |
| 2015-12-23 | 2746.37 |
| 2015-12-24 | 2731.77 |
| 2015-12-25 | . |
| 2015-12-28 | 2722.74 |
| 2015-12-29 | 2732.76 |
| 2015-12-30 | 2708.64 |
| 2015-12-31 | 2689.49 |
| 2016-01-01 | . |
| 2016-01-04 | 2659.08 |
| 2016-01-05 | 2661.97 |
| 2016-01-06 | 2617.64 |
| 2016-01-07 | 2574.26 |
| 2016-01-08 | 2558.81 |
| 2016-01-11 | 2568.50 |
| 2016-01-12 | 2604.13 |
| 2016-01-13 | 2544.46 |
| 2016-01-14 | 2556.46 |
| 2016-01-15 | 2522.58 |
| 2016-01-18 | . |
| 2016-01-19 | 2493.60 |
| 2016-01-20 | 2464.39 |
| 2016-01-21 | 2481.12 |
| 2016-01-22 | 2527.15 |
| 2016-01-25 | 2485.44 |
| 2016-01-26 | 2528.70 |
| 2016-01-27 | 2504.30 |
| 2016-01-28 | 2551.61 |
| 2016-01-29 | 2635.58 |
| 2016-02-01 | 2650.60 |
| 2016-02-02 | 2616.10 |
| 2016-02-03 | 2615.82 |
| 2016-02-04 | 2612.41 |
| 2016-02-05 | 2568.21 |
| 2016-02-08 | 2528.39 |
| 2016-02-09 | 2530.90 |
| 2016-02-10 | 2556.34 |
| 2016-02-11 | 2492.46 |
| 2016-02-12 | 2518.99 |
| 2016-02-15 | . |
| 2016-02-16 | 2561.37 |
| 2016-02-17 | 2601.95 |
| 2016-02-18 | 2604.50 |
| 2016-02-19 | 2610.61 |
| 2016-02-22 | 2622.35 |
| 2016-02-23 | 2612.29 |
| 2016-02-24 | 2616.71 |
| 2016-02-25 | 2649.45 |
| 2016-02-26 | 2695.96 |
| 2016-02-29 | 2678.20 |
| 2016-03-01 | 2713.01 |
| 2016-03-02 | 2739.39 |
| 2016-03-03 | 2741.11 |
| 2016-03-04 | 2774.85 |
| 2016-03-07 | 2775.93 |
| 2016-03-08 | 2752.00 |
| 2016-03-09 | 2755.05 |
| 2016-03-10 | 2749.97 |
| 2016-03-11 | 2785.56 |
| 2016-03-14 | 2781.03 |
| 2016-03-15 | 2756.69 |
| 2016-03-16 | 2793.34 |
| 2016-03-17 | 2839.80 |
| 2016-03-18 | 2848.75 |
| 2016-03-21 | 2857.77 |
| 2016-03-22 | 2818.24 |
| 2016-03-23 | 2779.25 |
| 2016-03-24 | 2776.66 |
| 2016-03-25 | . |
| 2016-03-28 | 2793.06 |
| 2016-03-29 | 2832.78 |
| 2016-03-30 | 2835.75 |
| 2016-03-31 | 2836.60 |
| 2016-04-01 | 2888.28 |
| 2016-04-04 | 2841.89 |
| 2016-04-05 | 2814.72 |
| 2016-04-06 | 2846.61 |
| 2016-04-07 | 2820.60 |
| 2016-04-08 | 2831.68 |
| 2016-04-11 | 2814.16 |
| 2016-04-12 | 2834.63 |
| 2016-04-13 | 2840.29 |
| 2016-04-14 | 2817.74 |
| 2016-04-15 | 2848.26 |
| 2016-04-18 | 2852.28 |
| 2016-04-19 | 2858.70 |
| 2016-04-20 | 2842.13 |
| 2016-04-21 | 2806.22 |
| 2016-04-22 | 2828.42 |
| 2016-04-25 | 2842.41 |
| 2016-04-26 | 2874.59 |
| 2016-04-27 | 2877.14 |
| 2016-04-28 | 2893.02 |
| 2016-04-29 | 2878.66 |
| 2016-05-02 | 2905.06 |
| 2016-05-03 | 2862.61 |
| 2016-05-04 | 2883.43 |
| 2016-05-05 | 2908.49 |
| 2016-05-06 | 2982.14 |
| 2016-05-09 | 2996.90 |
| 2016-05-10 | 3073.01 |
| 2016-05-11 | 3046.08 |
| 2016-05-12 | 3049.98 |
| 2016-05-13 | 3020.70 |
| 2016-05-16 | 3042.14 |
| 2016-05-17 | 2985.28 |
| 2016-05-18 | 2976.07 |
| 2016-05-19 | 2994.30 |
| 2016-05-20 | 2998.52 |
| 2016-05-23 | 2992.12 |
| 2016-05-24 | 3031.68 |
| 2016-05-25 | 3029.05 |
| 2016-05-26 | 3040.40 |
| 2016-05-27 | 3044.85 |
| 2016-05-30 | . |
| 2016-05-31 | 3029.39 |
| 2016-06-01 | 3044.48 |
| 2016-06-02 | 3067.81 |
| 2016-06-03 | 3058.17 |
| 2016-06-06 | 3069.42 |
| 2016-06-07 | 3082.68 |
| 2016-06-08 | 3093.57 |
| 2016-06-09 | 3112.92 |
| 2016-06-10 | 3075.95 |
| 2016-06-13 | 3031.53 |
| 2016-06-14 | 3019.90 |
| 2016-06-15 | 3029.41 |
| 2016-06-16 | 3054.33 |
| 2016-06-17 | 3048.29 |
| 2016-06-20 | 3076.98 |
| 2016-06-21 | 3104.70 |
| 2016-06-22 | 3085.45 |
| 2016-06-23 | 3148.90 |
| 2016-06-24 | 3018.89 |
| 2016-06-27 | 2975.65 |
| 2016-06-28 | 3031.02 |
| 2016-06-29 | 3073.15 |
| 2016-06-30 | 3172.39 |
| 2016-07-01 | 3172.90 |
| 2016-07-04 | . |
| 2016-07-05 | 3146.16 |
| 2016-07-06 | 3189.04 |
| 2016-07-07 | 3290.40 |
| 2016-07-08 | 3343.09 |
| 2016-07-11 | 3329.48 |
| 2016-07-12 | 3315.89 |
| 2016-07-13 | 3316.53 |
| 2016-07-14 | 3324.57 |
| 2016-07-15 | 3355.29 |
| 2016-07-18 | 3356.17 |
| 2016-07-19 | 3356.46 |
| 2016-07-20 | 3356.48 |
| 2016-07-21 | 3350.23 |
| 2016-07-22 | 3377.05 |
| 2016-07-25 | 3380.39 |
| 2016-07-26 | 3366.27 |
| 2016-07-27 | 3336.02 |
| 2016-07-28 | 3363.52 |
| 2016-07-29 | 3386.01 |
| 2016-08-01 | 3383.89 |
| 2016-08-02 | 3340.83 |
| 2016-08-03 | 3356.69 |
| 2016-08-04 | 3355.62 |
| 2016-08-05 | 3367.13 |
| 2016-08-08 | 3353.44 |
| 2016-08-09 | 3370.50 |
| 2016-08-10 | 3338.34 |
| 2016-08-11 | 3317.59 |
| 2016-08-12 | 3329.23 |
| 2016-08-15 | 3324.86 |
| 2016-08-16 | 3227.24 |
| 2016-08-17 | 3224.39 |
| 2016-08-18 | 3244.56 |
| 2016-08-19 | 3255.80 |
| 2016-08-22 | 3263.08 |
| 2016-08-23 | 3255.71 |
| 2016-08-24 | 3233.72 |
| 2016-08-25 | 3229.83 |
| 2016-08-26 | 3212.26 |
| 2016-08-29 | 3253.91 |
| 2016-08-30 | 3227.56 |
| 2016-08-31 | 3232.99 |
| 2016-09-01 | 3227.25 |
| 2016-09-02 | 3255.55 |
| 2016-09-05 | . |
| 2016-09-06 | 3259.14 |
| 2016-09-07 | 3262.71 |
| 2016-09-08 | 3256.81 |
| 2016-09-09 | 3178.14 |
| 2016-09-12 | 3205.28 |
| 2016-09-13 | 3162.45 |
| 2016-09-14 | 3155.23 |
| 2016-09-15 | 3169.43 |
| 2016-09-16 | 3152.82 |
| 2016-09-19 | 3140.50 |
| 2016-09-20 | 3111.46 |
| 2016-09-21 | 3146.04 |
| 2016-09-22 | 3174.54 |
| 2016-09-23 | 3140.98 |
| 2016-09-26 | 3110.96 |
| 2016-09-27 | 3118.54 |
| 2016-09-28 | 3128.73 |
| 2016-09-29 | 3111.36 |
| 2016-09-30 | 3135.46 |
#2016-10-03|3145.54
#2016-10-04|3136.03
#2016-10-05|3167.11
#2016-10-06|3173.46
#2016-10-07|3167.87
#2016-10-10|3198.30
#2016-10-11|3154.95
#2016-10-12|3167.79
#2016-10-13|3149.64
#2016-10-14|3143.04
#2016-10-17|3129.06
#2016-10-18|3181.88
#2016-10-19|3184.00
#2016-10-20|3173.37
#2016-10-21|3175.18
#2016-10-24|3184.13
#2016-10-25|3184.81
#2016-10-26|3169.81
#2016-10-27|3141.56
#2016-10-28|3157.78
#2016-10-31|3151.28
#2016-11-01|3142.00
#2016-11-02|3158.15
#2016-11-03|3085.25
#2016-11-04|3069.32
#2016-11-07|3114.73
#2016-11-08|3138.52
#2016-11-09|3144.19
#2016-11-10|3054.81
#2016-11-11|3045.06
#2016-11-14|3073.24
#2016-11-15|3095.82
#2016-11-16|3103.21
#2016-11-17|3133.73
#2016-11-18|3133.41
#2016-11-21|3156.12
#2016-11-22|3163.36
#2016-11-23|3151.93
#2016-11-24| .
#2016-11-25|3179.63
#2016-11-28|3148.41
#2016-11-29|3166.51
#2016-11-30|3164.74
#2016-12-01|3158.82
#2016-12-02|3155.52
#2016-12-05|3208.87
#2016-12-06|3223.35
#2016-12-07|3292.27
#2016-12-08|3335.22
#2016-12-09|3376.25
#2016-12-12|3344.08
#2016-12-13|3331.70
#2016-12-14|3299.41
#2016-12-15|3324.48
#2016-12-16|3340.69
#2016-12-19|3331.56
#2016-12-20|3348.52
#2016-12-21|3362.36
#2016-12-22|3346.10
#2016-12-23|3360.37
#2016-12-26| .
#2016-12-27|3377.44
#2016-12-28|3345.80
#2016-12-29|3358.51
#2016-12-30|3360.29
#2017-01-02| .
#2017-01-03|3388.43
#2017-01-04|3412.99
#2017-01-05|3391.17
#2017-01-06|3370.92
#2017-01-09|3354.03
#2017-01-10|3358.45
#2017-01-11|3370.58
#2017-01-12|3349.27
#2017-01-13|3368.45
#2017-01-16| .
#2017-01-17|3367.22
#2017-01-18|3397.38
#2017-01-19|3362.02
#2017-01-20|3367.58
#2017-01-23|3356.75
#2017-01-24|3395.55
#2017-01-25|3428.75
#2017-01-26|3393.53
#2017-01-27|3378.55
#2017-01-30|3370.99
#2017-01-31|3401.34
#2017-02-01|3396.11
#2017-02-02|3406.36
#2017-02-03|3444.97
#2017-02-06|3411.65
#2017-02-07|3409.23
#2017-02-08|3403.40
#2017-02-09|3480.93
#2017-02-10|3483.41
#2017-02-13|3460.55
#2017-02-14|3449.87
#2017-02-15|3532.96
#2017-02-16|3529.85
#2017-02-17|3558.51
#2017-02-20| .
#2017-02-21|3584.18
#2017-02-22|3576.94
#2017-02-23|3590.40
#2017-02-24|3575.73
#2017-02-27|3579.77
#2017-02-28|3589.74
#2017-03-01|3629.38
#2017-03-02|3596.90
#2017-03-03|3612.73
#2017-03-06|3591.59
#2017-03-07|3572.58
#2017-03-08|3557.93
#2017-03-09|3568.63
#2017-03-10|3585.79
#2017-03-13|3582.61
#2017-03-14|3588.96
#2017-03-15|3627.93
#2017-03-16|3619.40
#2017-03-17|3630.32
#2017-03-20|3604.06
#2017-03-21|3570.80
#2017-03-22|3583.55
#2017-03-23|3583.22
#2017-03-24|3585.78
#2017-03-27|3573.95
#2017-03-28|3607.18
#2017-03-29|3633.24
#2017-03-30|3608.70
#2017-03-31|3602.66
#2017-04-03|3591.05
#2017-04-04|3585.13
#2017-04-05|3588.45
#2017-04-06|3596.02
#2017-04-07|3581.84
#2017-04-10|3603.84
#2017-04-11|3611.39
#2017-04-12|3607.50
#2017-04-13|3569.21
#2017-04-14| .
#2017-04-17|3573.11
#2017-04-18|3572.49
#2017-04-19|3568.45
#2017-04-20|3590.89
#2017-04-21|3582.79
#2017-04-24|3614.11
#2017-04-25|3636.41
#2017-04-26|3630.05
#2017-04-27|3628.83
#2017-04-28|3619.91
#2017-05-01|3597.87
#2017-05-02|3561.45
#2017-05-03|3484.85
#2017-05-04|3481.71
#2017-05-05|3519.69
#2017-05-08|3548.53
#2017-05-09|3505.60
#2017-05-10|3523.97
#2017-05-11|3521.88
#2017-05-12|3525.16
#2017-05-15|3540.45
#2017-05-16|3533.39
#2017-05-17|3501.58
#2017-05-18|3480.97
#2017-05-19|3498.14
#2017-05-22|3530.09
#2017-05-23|3598.71
#2017-05-24|3613.93
#2017-05-25|3618.62
#2017-05-26|3607.51
#2017-05-29| .
#2017-05-30|3570.21
#2017-05-31|3575.95
#2017-06-01|3644.79
#2017-06-02|3614.46
#2017-06-05|3585.64
#2017-06-06|3585.40
#2017-06-07|3622.92
#2017-06-08|3618.36
#2017-06-09|3594.71
#2017-06-12|3592.64
#2017-06-13|3621.88
#2017-06-14|3634.45
#2017-06-15|3620.83
#2017-06-16|3579.59
#2017-06-19|3593.41
#2017-06-20|3533.90
#2017-06-21|3521.86
#2017-06-22|3514.12
#2017-06-23|3516.36
#2017-06-26|3526.43
#2017-06-27|3503.87
#2017-06-28|3525.22
#2017-06-29|3498.06
#2017-06-30|3533.01
#2017-07-03|3555.97
#2017-07-04| .
#2017-07-05|3545.80
#2017-07-06|3518.00
#2017-07-07|3541.33
#2017-07-10|3505.47
#2017-07-11|3503.88
#2017-07-12|3543.30
#2017-07-13|3584.82
#2017-07-14|3600.23
#2017-07-17|3611.91
#2017-07-18|3596.08
#2017-07-19|3634.49
#2017-07-20|3645.94
#2017-07-21|3652.95
#2017-07-24|3661.11
#2017-07-25|3702.30
#2017-07-26|3684.44
#2017-07-27|3677.61
#2017-07-28|3660.41
#2017-07-31|3639.91
#2017-08-01|3619.08
#2017-08-02|3638.04
#2017-08-03|3607.83
#2017-08-04|3616.07
#2017-08-07|3645.05
#2017-08-08|3634.65
#2017-08-09|3631.10
#2017-08-10|3617.13
#2017-08-11|3624.62
#2017-08-14|3641.72
#2017-08-15|3642.72
#2017-08-16|3661.83
#2017-08-17|3598.49
#2017-08-18|3602.01
#2017-08-21|3640.12
#2017-08-22|3672.20
#2017-08-23|3666.41
#2017-08-24|3613.97
#2017-08-25|3618.77
#2017-08-28|3605.65
#2017-08-29|3593.67
#2017-08-30|3609.24
#2017-08-31|3624.57
#2017-09-01|3658.22
#2017-09-04| .
#2017-09-05|3608.96
#2017-09-06|3612.33
#2017-09-07|3599.01
#2017-09-08|3595.63
#2017-09-11|3613.22
#2017-09-12|3605.32
#2017-09-13|3607.14
#2017-09-14|3598.50
#2017-09-15|3616.72
#2017-09-18|3631.61
#2017-09-19|3622.17
#2017-09-20|3624.47
#2017-09-21|3598.88
#2017-09-22|3593.34
#2017-09-25|3600.16
#2017-09-26|3626.21
#2017-09-27|3631.59
#2017-09-28|3647.93
#2017-09-29|3659.40
#2017-10-02|3691.90
#2017-10-03|3665.95
#2017-10-04|3698.26
#2017-10-05|3700.94
#2017-10-06|3715.96
#2017-10-09|3706.94
#2017-10-10|3716.86
#2017-10-11|3724.64
#2017-10-12|3736.22
#2017-10-13|3739.21
#2017-10-16|3765.35
#2017-10-17|3733.82
#2017-10-18|3728.66
#2017-10-19|3714.32
#2017-10-20|3721.34
#2017-10-23|3706.54
#2017-10-24|3696.58
#2017-10-25|3691.30
#2017-10-26|3690.42
#2017-10-27|3716.44
#2017-10-30|3666.74
#2017-10-31|3708.33
#2017-11-01|3710.30
#2017-11-02|3649.97
#2017-11-03|3632.81
#2017-11-06|3596.56
#2017-11-07|3579.31
#2017-11-08|3646.44
#2017-11-09|3636.61
#2017-11-10|3662.21
#2017-11-13|3656.07
#2017-11-14|3686.90
#2017-11-15|3683.84
#2017-11-16|3745.49
#2017-11-17|3752.63
#2017-11-20|3791.22
#2017-11-21|3794.38
#2017-11-22|3790.73
#2017-11-23| .
#2017-11-24|3798.03
#2017-11-27|3812.64
#2017-11-28|3859.06
#2017-11-29|3891.50
#2017-11-30|3903.33
#2017-12-01|3920.86
#2017-12-04|3927.55
#2017-12-05|3894.72
#2017-12-06|3914.97
#2017-12-07|3914.60
#2017-12-08|3920.80
#2017-12-11|3916.87
#2017-12-12|3890.25
#2017-12-13|3874.08
#2017-12-14|3847.47
#2017-12-15|3858.71
#2017-12-18|3924.49
#2017-12-19|3890.27
#2017-12-20|3917.42
#2017-12-21|3908.56
#2017-12-22|3926.06
#2017-12-25| .
#2017-12-26|3931.59
#2017-12-27|3919.19
#2017-12-28|3935.70
#2017-12-29|3931.06
#2018-01-01| .
#2018-01-02|3917.76
#2018-01-03|3891.43
#2018-01-04|3918.53
#2018-01-05|3935.88
#2018-01-08|3952.67
#2018-01-09|3957.70
#2018-01-10|3919.12
#2018-01-11|3934.31
#2018-01-12|3937.77
#2018-01-15| .
#2018-01-16|3936.91
#2018-01-17|3969.65
#2018-01-18|3954.43
#2018-01-19|4002.97
#2018-01-22|4034.10
#2018-01-23|4028.80
#2018-01-24|4015.14
#2018-01-25|4002.49
#2018-01-26|4041.75
#2018-01-29|4008.92
#2018-01-30|3987.93
#2018-01-31|3971.83
#2018-02-01|3957.21
#2018-02-02|3868.18
#2018-02-05|3745.58
#2018-02-06|3753.14
#2018-02-07|3768.49
#2018-02-08|3680.07
#2018-02-09|3695.99
#2018-02-12|3722.99
#2018-02-13|3716.36
#2018-02-14|3778.44
#2018-02-15|3833.51
#2018-02-16|3850.57
#2018-02-19| .
#2018-02-20|3801.83
#2018-02-21|3755.36
#2018-02-22|3741.94
#2018-02-23|3851.33
#2018-02-26|3870.39
#2018-02-27|3848.17
#2018-02-28|3836.52
#2018-03-01|3823.33
#2018-03-02|3875.42
#2018-03-05|3885.23
#2018-03-06|3926.57
#2018-03-07|3929.11
#2018-03-08|3929.13
#2018-03-09|3954.87
#2018-03-12|3951.10
#2018-03-13|3935.85
#2018-03-14|3932.04
#2018-03-15|3876.55
#2018-03-16|3904.82
#2018-03-19|3882.07
#2018-03-20|3865.36
#2018-03-21|3823.07
#2018-03-22|3762.99
#2018-03-23|3747.58
#2018-03-26|3821.25
#2018-03-27|3785.30
#2018-03-28|3800.57
#2018-03-29|3840.28
#2018-03-30| .
#2018-04-02|3770.77
#2018-04-03|3818.77
#2018-04-04|3872.99
#2018-04-05|3866.79
#2018-04-06|3848.44
#2018-04-09|3896.55
#2018-04-10|3930.30
#2018-04-11|3932.78
#2018-04-12|3944.36
#2018-04-13|3948.48
#2018-04-16|3990.95
#2018-04-17|4002.91
#2018-04-18|3989.06
#2018-04-19|3946.71
#2018-04-20|3935.45
#2018-04-23|3935.99
#2018-04-24|3924.51
#2018-04-25|3953.41
#2018-04-26|3974.62
#2018-04-27|3967.45
#2018-04-30|3908.11
#2018-05-01|3895.94
#2018-05-02|3867.86
#2018-05-03|3824.28
#2018-05-04|3877.92
#2018-05-07|3886.89
#2018-05-08|3863.42
#2018-05-09|3891.03
#2018-05-10|3914.11
#2018-05-11|3916.75
#2018-05-14|3880.27
#2018-05-15|3869.22
#2018-05-16|3878.50
#2018-05-17|3861.48
#2018-05-18|3823.72
#2018-05-21|3825.06
#2018-05-22|3812.17
#2018-05-23|3824.14
#2018-05-24|3838.39
#2018-05-25|3822.23
#2018-05-28| .
#2018-05-29|3791.59
#2018-05-30|3817.06
#2018-05-31|3758.05
#2018-06-01|3770.99
#2018-06-04|3802.04
#2018-06-05|3828.70
#2018-06-06|3823.34
#2018-06-07|3835.04
#2018-06-08|3877.55
#2018-06-11|3891.27
#2018-06-12|3901.91
#2018-06-13|3885.84
#2018-06-14|3894.63
#2018-06-15|3915.08
#2018-06-18|3909.20
#2018-06-19|3952.31
#2018-06-20|3965.24
#2018-06-21|3965.44
#2018-06-22|3977.12
#2018-06-25|3971.64
#2018-06-26|3986.59
#2018-06-27|3936.76
#2018-06-28|3954.15
#2018-06-29|3944.44
#2018-07-02|3915.69
#2018-07-03|3915.78
#2018-07-04| .
#2018-07-05|3976.76
#2018-07-06|3987.81
#2018-07-09|3988.81
#2018-07-10|4000.45
#2018-07-11|3982.09
#2018-07-12|3969.72
#2018-07-13|3935.37
#2018-07-16|3909.14
#2018-07-17|3925.12
#2018-07-18|3902.27
#2018-07-19|3911.34
#2018-07-20|3915.03
#2018-07-23|3889.98
#2018-07-24|3877.72
#2018-07-25|3915.46
#2018-07-26|3934.91
#2018-07-27|3956.94
#2018-07-30|3863.45
#2018-07-31|3874.32
#2018-08-01|3791.23
#2018-08-02|3857.05
#2018-08-03|3933.84
#2018-08-06|3947.70
#2018-08-07|3948.98
#2018-08-08|3907.56
#2018-08-09|3890.78
#2018-08-10|3838.16
#2018-08-13|3818.22
#2018-08-14|3861.73
#2018-08-15|3840.91
#2018-08-16|3862.12
#2018-08-17|3856.13
#2018-08-20|3868.16
#2018-08-21|3870.82
#2018-08-22|3869.41
#2018-08-23|3859.67
#2018-08-24|3883.43
#2018-08-27|3886.27
#2018-08-28|3868.69
#2018-08-29|3869.41
#2018-08-30|3848.81
#2018-08-31|3860.48
#2018-09-03| .
#2018-09-04|3842.04
#2018-09-05|3855.95
#2018-09-06|3841.10
#2018-09-07|3822.39
#2018-09-10|3822.89
#2018-09-11|3825.92
#2018-09-12|3856.35
#2018-09-13|3857.50
#2018-09-14|3864.76
#2018-09-17|3847.12
#2018-09-18|3827.74
#2018-09-19|3803.67
#2018-09-20|3844.18
#2018-09-21|3846.74
#2018-09-24|3816.36
#2018-09-25|3798.02
#2018-09-26|3798.34
#2018-09-27|3790.16
#2018-09-28|3804.29
#2018-10-01|3769.41
#2018-10-02|3825.98
#2018-10-03|3809.67
#2018-10-04|3833.83
#2018-10-05|3840.92
#2018-10-08|3867.20
#2018-10-09|3824.45
#2018-10-10|3755.78
#2018-10-11|3683.06
#2018-10-12|3710.51
#2018-10-15|3740.42
#2018-10-16|3815.56
#2018-10-17|3837.38
#2018-10-18|3803.90
#2018-10-19|3836.42
#2018-10-22|3813.26
#2018-10-23|3773.64
#2018-10-24|3763.77
#2018-10-25|3765.39
#2018-10-26|3726.31
#2018-10-29|3751.36
#2018-10-30|3822.44
#2018-10-31|3759.81
#2018-11-01|3788.05
#2018-11-02|3762.29
#2018-11-05|3784.65
#2018-11-06|3896.05
#2018-11-07|3903.28
#2018-11-08|3902.50
#2018-11-09|3916.14
#2018-11-12|3888.93
#2018-11-13|3882.20
#2018-11-14|3862.10
#2018-11-15|3845.76
#2018-11-16|3873.71
#2018-11-19|3857.47
#2018-11-20|3844.30
#2018-11-21|3855.88
#2018-11-22| .
#2018-11-23|3841.92
#2018-11-26|3875.93
#2018-11-27|3852.13
#2018-11-28|3867.91
#2018-11-29|3862.87
#2018-11-30|3875.49
#2018-12-03|3873.65
#2018-12-04|3788.82
#2018-12-05| .
#2018-12-06|3747.03
#2018-12-07|3711.17
#2018-12-10|3707.54
#2018-12-11|3709.55
#2018-12-12|3747.45
#2018-12-13|3756.57
#2018-12-14|3711.52
#2018-12-17|3661.10
#2018-12-18|3654.09
#2018-12-19|3630.27
#2018-12-20|3570.41
#2018-12-21|3534.29
#2018-12-24|3446.70
#2018-12-25| .
#2018-12-26|3555.13
#2018-12-27|3569.25
#2018-12-28|3560.94
#2018-12-31|3589.78
#2019-01-01| .
#2019-01-02|3603.16
#2019-01-03|3580.30
#2019-01-04|3670.67
#2019-01-07|3652.86
#2019-01-08|3680.66
#2019-01-09|3680.68
#2019-01-10|3694.59
#2019-01-11|3694.01
#2019-01-14|3664.79
#2019-01-15|3687.49
#2019-01-16|3703.43
#2019-01-17|3721.09
#2019-01-18|3764.77
#2019-01-21| .
#2019-01-22|3736.41
#2019-01-23|3759.20
#2019-01-24|3719.04
#2019-01-25|3709.06
#2019-01-28|3723.40
#2019-01-29|3727.86
#2019-01-30|3748.80
#2019-01-31|3765.03
#2019-02-01|3767.74
#2019-02-04|3778.74
#2019-02-05|3754.12
#2019-02-06|3746.28
#2019-02-07|3706.09
#2019-02-08|3695.03
#2019-02-11|3710.39
#2019-02-12|3722.63
#2019-02-13|3738.53
#2019-02-14|3725.25
#2019-02-15|3740.15
#2019-02-18| .
#2019-02-19|3752.25
#2019-02-20|3743.00
#2019-02-21|3750.06
#2019-02-22|3720.77
#2019-02-25|3711.23
#2019-02-26|3699.64
#2019-02-27|3702.88
#2019-02-28|3701.55
#2019-03-01|3719.20
#2019-03-04|3687.05
#2019-03-05|3682.10
#2019-03-06|3644.35
#2019-03-07|3633.28
#2019-03-08|3624.70
#2019-03-11|3655.31
#2019-03-12|3658.76
#2019-03-13|3684.24
#2019-03-14|3656.81
#2019-03-15|3691.11
#2019-03-18|3703.26
#2019-03-19|3696.56
#2019-03-20|3665.60
#2019-03-21|3788.11
#2019-03-22|3780.36
#2019-03-25|3810.11
#2019-03-26|3811.61
#2019-03-27|3798.78
#2019-03-28|3836.96
#2019-03-29|3851.33
#2019-04-01|3842.43
#2019-04-02|3816.71
#2019-04-03|3811.74
#2019-04-04|3830.36
#2019-04-05|3870.62
#2019-04-08|3889.12
#2019-04-09|3855.73
#2019-04-10|3903.03
#2019-04-11|3913.20
#2019-04-12|3918.29
#2019-04-15|3922.98
#2019-04-16|3897.22
#2019-04-17|3885.98
#2019-04-18|3886.79
#2019-04-19| .
#2019-04-22|3886.38
#2019-04-23|3914.16
#2019-04-24|3929.91
#2019-04-25|3877.25
#2019-04-26|3899.86
#2019-04-29|3905.50
#2019-04-30|3950.51
#2019-05-01|3916.20
#2019-05-02|3859.32
#2019-05-03|3847.35
#2019-05-06|3849.81
#2019-05-07|3826.61
#2019-05-08|3847.97
#2019-05-09|3852.60
#2019-05-10|3846.33
#2019-05-13|3770.07
#2019-05-14|3782.93
#2019-05-15|3802.57
#2019-05-16|3829.90
#2019-05-17|3811.40
#2019-05-20|3770.67
#2019-05-21|3759.96
#2019-05-22|3739.03
#2019-05-23|3710.58
#2019-05-24|3690.25
#2019-05-27| .
#2019-05-28|3641.52
#2019-05-29|3600.72
#2019-05-30|3586.53
#2019-05-31|3553.02
#2019-06-03|3635.23
#2019-06-04|3696.37
#2019-06-05|3753.55
#2019-06-06|3771.00
#2019-06-07|3767.44
#2019-06-10|3763.63
#2019-06-11|3791.57
#2019-06-12|3789.05
#2019-06-13|3800.63
#2019-06-14|3792.11
#2019-06-17|3750.41
#2019-06-18|3748.76
#2019-06-19|3763.46
#2019-06-20|3757.47
#2019-06-21|3749.98
#2019-06-24|3718.44
#2019-06-25|3755.53
#2019-06-26|3738.09
#2019-06-27|3648.63
#2019-06-28|3708.64
#2019-07-01|3730.24
#2019-07-02|3736.65
#2019-07-03|3826.28
#2019-07-04| .
#2019-07-05|3830.87
#2019-07-08|3829.44
#2019-07-09|3816.46
#2019-07-10|3830.33
#2019-07-11|3796.69
#2019-07-12|3801.28
#2019-07-15|3793.65
#2019-07-16|3803.67
#2019-07-17|3808.96
#2019-07-18|3839.50
#2019-07-19|3824.17
#2019-07-22|3798.88
#2019-07-23|3806.01
#2019-07-24|3788.12
#2019-07-25|3791.77
#2019-07-26|3841.49
#2019-07-29|3837.56
#2019-07-30|3856.74
#2019-07-31|3837.39
#2019-08-01|3841.67
#2019-08-02|3780.52
#2019-08-05|3708.77
#2019-08-06|3740.43
#2019-08-07|3761.07
#2019-08-08|3792.81
#2019-08-09|3773.48
#2019-08-12|3730.73
#2019-08-13|3741.24
#2019-08-14|3659.40
#2019-08-15|3696.36
#2019-08-16|3763.95
#2019-08-19|3809.89
#2019-08-20|3713.89
#2019-08-21|3703.76
#2019-08-22|3752.01
#2019-08-23|3676.18
#2019-08-26|3701.75
#2019-08-27|3634.69
#2019-08-28|3655.04
#2019-08-29|3696.36
#2019-08-30|3729.06
#2019-09-02| .
#2019-09-03|3745.33
#2019-09-04|3786.81
#2019-09-05|3799.07
#2019-09-06|3817.04
#2019-09-09|3840.65
#2019-09-10|3877.76
#2019-09-11|3933.89
#2019-09-12|3951.95
#2019-09-13|3951.44
#2019-09-16|3973.96
#2019-09-17|3954.70
#2019-09-18|3932.51
#2019-09-19|3919.39
#2019-09-20|3920.64
#2019-09-23|3891.76
#2019-09-24|3861.87
#2019-09-25|3864.24
#2019-09-26|3892.03
#2019-09-27|3875.79
#2019-09-30|3882.75
#2019-10-01|3871.58
#2019-10-02|3806.71
#2019-10-03|3846.30
#2019-10-04|3853.39
#2019-10-07|3829.88
#2019-10-08|3795.13
#2019-10-09|3799.25
#2019-10-10|3801.64
#2019-10-11|3815.41
#2019-10-14|3793.32
#2019-10-15|3771.95
#2019-10-16|3744.27
#2019-10-17|3765.70
#2019-10-18|3739.16
#2019-10-21|3752.10
#2019-10-22|3753.22
#2019-10-23|3723.88
#2019-10-24|3718.13
#2019-10-25|3705.66
#2019-10-28|3724.07
#2019-10-29|3684.84
#2019-10-30|3680.61
#2019-10-31|3675.54
#2019-11-01|3693.03
#2019-11-04|3726.27
#2019-11-05|3736.67
#2019-11-06|3756.25
#2019-11-07|3733.70
#2019-11-08|3738.63
#2019-11-11|3738.21
#2019-11-12|3727.34
#2019-11-13|3722.20
#2019-11-14|3721.73
#2019-11-15|3764.59
#2019-11-18|3741.11
#2019-11-19|3759.79
#2019-11-20|3748.84
#2019-11-21|3729.05
#2019-11-22|3702.92
#2019-11-25|3748.06
#2019-11-26|3748.73
#2019-11-27|3761.63
#2019-11-28|3761.63
#2019-11-29|3751.24
#2019-12-02|3739.12
#2019-12-03|3721.41
#2019-12-04|3742.80
#2019-12-05|3747.38
#2019-12-06|3783.26
#2019-12-09|3764.33
#2019-12-10|3767.34
#2019-12-11|3774.96
#2019-12-12|3790.90
#2019-12-13|3772.27
#2019-12-16|3802.34
#2019-12-17|3805.21
#2019-12-18|3820.75
#2019-12-19|3843.97
#2019-12-20|3908.39
#2019-12-23|3890.03
#2019-12-24|3890.48
#2019-12-25| .
#2019-12-26|3910.11
#2019-12-27|3914.91
#2019-12-30|3900.67
#2019-12-31|3912.82
#2020-01-01| .
#2020-01-02|3868.75
#2020-01-03|3938.18
#2020-01-06|3921.57
#2020-01-07|3930.55
#2020-01-08|3929.90
#2020-01-09|3954.78
#2020-01-10|3971.81
#2020-01-13|4032.54
#2020-01-14|4036.74
#2020-01-15|4015.61
#2020-01-16|4054.10
#2020-01-17|4044.68
#2020-01-20| .
#2020-01-21|4095.57
#2020-01-22|4049.27
#2020-01-23|4043.43
#2020-01-24|4000.02
#2020-01-27|3966.28
#2020-01-28|3954.25
#2020-01-29|3917.42
#2020-01-30|3945.50
#2020-01-31|3877.64
#2020-02-03|3892.20
#2020-02-04|3909.36
#2020-02-05|3963.10
#2020-02-06|3954.03
#2020-02-07|3978.29
#2020-02-10|4005.19
#2020-02-11|4022.71
#2020-02-12|3996.17
#2020-02-13|4000.37
#2020-02-14|3997.21
#2020-02-17| .
#2020-02-18|3982.67
#2020-02-19|3977.67
#2020-02-20|3970.33
#2020-02-21|3942.25
#2020-02-24|3887.65
#2020-02-25|3786.39
#2020-02-26|3745.10
#2020-02-27|3602.43
#2020-02-28|3512.35
#2020-03-02|3620.76
#2020-03-03|3561.86
#2020-03-04|3677.10
#2020-03-05|3564.59
#2020-03-06|3503.71
#2020-03-09|3206.35
#2020-03-10|3258.27
#2020-03-11|3061.98
#2020-03-12|2722.41
#2020-03-13|2880.91
#2020-03-16|2552.16
#2020-03-17|2639.34
#2020-03-18|2392.58
#2020-03-19|2509.21
#2020-03-20|2424.60
#2020-03-23|2340.52
#2020-03-24|2540.94
#2020-03-25|2576.04
#2020-03-26|2674.48
#2020-03-27|2610.47
#2020-03-30|2727.28
#2020-03-31|2722.35
#2020-04-01|2603.13
#2020-04-02|2623.44
#2020-04-03|2625.67
#2020-04-06|2755.67
#2020-04-07|2759.46
#2020-04-08|2834.71
#2020-04-09|2891.71
#2020-04-10|2891.71
#2020-04-13|2850.42
#2020-04-14|2925.26
#2020-04-15|2820.92
#2020-04-16|2854.49
#2020-04-17|2932.99
#2020-04-20|2903.87
#2020-04-21|2819.82
#2020-04-22|2867.51
#2020-04-23|2892.44
#2020-04-24|2972.09
#2020-04-27|3024.03
#2020-04-28|3049.33
#2020-04-29|3096.89
#2020-04-30|2983.83
#2020-05-01|2875.69
#2020-05-04|2866.61
#2020-05-05|2889.91
#2020-05-06|2902.74
#2020-05-07|2914.30
#2020-05-08|3063.14
#2020-05-11|3009.17
#2020-05-12|2990.49
#2020-05-13|2932.39
#2020-05-14|2916.93
#2020-05-15|2910.95
#2020-05-18|3003.56
#2020-05-19|2973.46
#2020-05-20|2999.76
#2020-05-21|2959.85
#2020-05-22|2952.09
#2020-05-25|2952.09
#2020-05-26|3011.75
#2020-05-27|3100.68
#2020-05-28|3038.29
#2020-05-29|3064.34
#2020-06-01|3119.31
#2020-06-02|3122.29
#2020-06-03|3173.93
#2020-06-04|3174.52
#2020-06-05|3246.73
#2020-06-08|3413.06
#2020-06-09|3303.45
#2020-06-10|3225.38
#2020-06-11|3035.55
#2020-06-12|3073.41
#2020-06-15|3133.16
#2020-06-16|3194.83
#2020-06-17|3179.44
#2020-06-18|3191.04
#2020-06-19|3158.82
#2020-06-22|3158.51
#2020-06-23|3141.45
#2020-06-24|3075.86
#2020-06-25|3060.51
#2020-06-26|2993.96
#2020-06-29|3022.26
#2020-06-30|3045.97
#2020-07-01|3050.36
#2020-07-02|3062.54
#2020-07-03| .
#2020-07-06|3090.19
#2020-07-07|3060.43
#2020-07-08|3045.32
#2020-07-09|2968.64
#2020-07-10|3028.32
#2020-07-13|3030.13
#2020-07-14|3084.82
#2020-07-15|3142.52
#2020-07-16|3126.83
#2020-07-17|3138.07
#2020-07-20|3094.28
#2020-07-21|3138.97
#2020-07-22|3166.26
#2020-07-23|3185.90
#2020-07-24|3157.72
#2020-07-27|3182.35
#2020-07-28|3130.87
#2020-07-29|3150.95
#2020-07-30|3128.42
#2020-07-31|3126.88
#2020-08-03|3161.96
#2020-08-04|3200.34
#2020-08-05|3181.77
#2020-08-06|3195.69
#2020-08-07|3212.82
#2020-08-10|3255.06
#2020-08-11|3256.82
#2020-08-12|3265.70
#2020-08-13|3257.16
#2020-08-14|3251.00
#2020-08-17|3243.40
#2020-08-18|3234.82
#2020-08-19|3220.77
#2020-08-20|3206.60
#2020-08-21|3196.22
#2020-08-24|3239.12
#2020-08-25|3268.40
#2020-08-26|3259.50
#2020-08-27|3292.53
#2020-08-28|3314.17
#2020-08-31|3299.88
#2020-09-01|3271.65
#2020-09-02|3308.40
#2020-09-03|3278.30
#2020-09-04|3290.05
#2020-09-07| .
#2020-09-08|3240.41
#2020-09-09|3283.60
#2020-09-10|3254.00
#2020-09-11|3228.95
#2020-09-14|3282.61
#2020-09-15|3308.96
#2020-09-16|3347.80
#2020-09-17|3360.92
#2020-09-18|3313.05
#2020-09-21|3244.96
#2020-09-22|3272.58
#2020-09-23|3197.83
#2020-09-24|3202.58
#2020-09-25|3255.16
#2020-09-28|3287.47
#2020-09-29|3287.22
#2020-09-30|3325.63
#2020-10-01|3349.55
#2020-10-02|3373.62
#2020-10-05|3436.56
#2020-10-06|3462.62
#2020-10-07|3523.66
#2020-10-08|3567.47
#2020-10-09|3595.06
#2020-10-12|3611.03
#2020-10-13|3592.17
#2020-10-14|3597.76
#2020-10-15|3603.59
#2020-10-16|3594.49
#2020-10-19|3561.74
#2020-10-20|3528.46
#2020-10-21|3526.05
#2020-10-22|3562.08
#2020-10-23|3612.04
#2020-10-26|3523.31
#2020-10-27|3483.94
#2020-10-28|3399.98
#2020-10-29|3401.51
#2020-10-30|3355.44
#2020-11-02|3436.86
#2020-11-03|3479.74
#2020-11-04|3449.60
#2020-11-05|3532.45
#2020-11-06|3513.98
#2020-11-09|3568.42
#2020-11-10|3576.26
#2020-11-11|3581.98
#2020-11-12|3534.49
#2020-11-13|3576.21
#2020-11-16|3648.80
#2020-11-17|3650.93
#2020-11-18|3579.34
#2020-11-19|3602.37
#2020-11-20|3566.24
#2020-11-23|3594.15
#2020-11-24|3683.34
#2020-11-25|3666.69
#2020-11-26|3666.69
#2020-11-27|3674.31
#2020-11-30|3631.01
#2020-12-01|3655.16
#2020-12-02|3612.21
#2020-12-03|3678.41
#2020-12-04|3729.73
#2020-12-07|3703.53
#2020-12-08|3738.65
#2020-12-09|3752.30
#2020-12-10|3760.65
#2020-12-11|3765.13
#2020-12-14|3713.06
#2020-12-15|3746.45
#2020-12-16|3745.49
#2020-12-17|3785.52
#2020-12-18|3789.75
#2020-12-21|3746.11
#2020-12-22|3755.64
#2020-12-23|3798.82
#2020-12-24|3790.00
#2020-12-25|3790.00
#2020-12-28|3764.54
#2020-12-29|3739.31
#2020-12-30|3769.88
#2020-12-31|3773.77
#2021-01-01|3773.77
#2021-01-04|3743.37
#2021-01-05|3795.95
#2021-01-06|3873.33
#2021-01-07|3884.89
#2021-01-08|3872.23
#2021-01-11|3830.53
#2021-01-12|3839.54
#2021-01-13|3863.81
#2021-01-14|3939.50
#2021-01-15|3907.10
#2021-01-18|3907.10
#2021-01-19|3920.24
#2021-01-20|3924.57
#2021-01-21|3880.91
#2021-01-22|3894.04
#2021-01-25|3978.12
#2021-01-26|4070.79
#2021-01-27|3991.78
#2021-01-28|3980.18
#2021-01-29|3893.34
#2021-02-01|3930.41
#2021-02-02|3998.88
#2021-02-03|4059.18
#2021-02-04|4082.61
#2021-02-05|4096.61
#2021-02-08|4169.83
#2021-02-09|4168.77
#2021-02-10|4152.28
#2021-02-11|4136.05
#2021-02-12|4158.13
#2021-02-15|4158.13
#2021-02-16|4144.09
#2021-02-17|4147.24
#2021-02-18|4049.86
#2021-02-19|4036.32
#2021-02-22|4017.80
#2021-02-23|4042.25
#2021-02-24|4062.34
#2021-02-25|3953.81
#2021-02-26|3938.79
#2021-03-01|4003.64
#2021-03-02|4013.11
#2021-03-03|4013.56
#2021-03-04|4012.10
#2021-03-05|4141.82
#2021-03-08|4162.49
#2021-03-09|4167.87
#2021-03-10|4169.46
#2021-03-11|4210.73
#2021-03-12|4213.20
#2021-03-15|4255.36
#2021-03-16|4201.03
#2021-03-17|4205.99
#2021-03-18|4126.54
#2021-03-19|4177.79
#2021-03-22|4169.23
#2021-03-23|4103.43
#2021-03-24|4044.10
#2021-03-25|4122.99
#2021-03-26|4224.40
#2021-03-29|4205.51
#2021-03-30|4226.25
#2021-03-31|4204.39
#2021-04-01|4214.21
#2021-04-02|4214.21
#2021-04-05|4250.35
#2021-04-06|4266.16
#2021-04-07|4214.56
#2021-04-08|4247.05
#2021-04-09|4235.29
#2021-04-12|4255.14
#2021-04-13|4250.53
#2021-04-14|4268.36
#2021-04-15|4313.86
#2021-04-16|4358.47
#2021-04-19|4353.29
#2021-04-20|4314.20
#2021-04-21|4363.90
#2021-04-22|4327.99
#2021-04-23|4346.59
#2021-04-26|4346.81
#2021-04-27|4364.18
#2021-04-28|4328.99
#2021-04-29|4373.10
#2021-04-30|4347.17
#2021-05-03|4372.51
#2021-05-04|4320.23
#2021-05-05|4324.89
#2021-05-06|4373.06
#2021-05-07|4389.07
#2021-05-10|4381.13
#2021-05-11|4339.46
#2021-05-12|4261.90
#2021-05-13|4322.11
#2021-05-14|4364.90
#2021-05-17|4334.86
#2021-05-18|4270.68
#2021-05-19|4226.98
#2021-05-20|4246.62
#2021-05-21|4276.25
#2021-05-24|4316.72
#2021-05-25|4331.99
#2021-05-26|4364.54
#2021-05-27|4347.13
#2021-05-28|4387.02
#2021-05-31|4387.02
#2021-06-01|4410.52
#2021-06-02|4471.29
#2021-06-03|4453.71
#2021-06-04|4484.91
#2021-06-07|4516.06
#2021-06-08|4504.75
#2021-06-09|4435.49
#2021-06-10|4416.89
#2021-06-11|4405.16
#2021-06-14|4377.65
#2021-06-15|4315.56
#2021-06-16|4271.54
#2021-06-17|4215.94
#2021-06-18|4127.91
#2021-06-21|4196.78
#2021-06-22|4194.53
#2021-06-23|4188.62
#2021-06-24|4200.69
#2021-06-25|4245.10
#2021-06-28|4250.12
#2021-06-29|4226.55
#2021-06-30|4237.42
#2021-07-01|4220.95
#2021-07-02|4203.71
#2021-07-05|4203.71
#2021-07-06|4150.33
#2021-07-07|4155.04
#2021-07-08|4139.69
#2021-07-09|4186.56
#2021-07-12|4165.58
#2021-07-13|4092.19
#2021-07-14|4060.71
#2021-07-15|4078.57
#2021-07-16|4042.96
#2021-07-19|4010.90
#2021-07-20|4065.78
#2021-07-21|4048.33
#2021-07-22|4010.88
#2021-07-23|3953.86
#2021-07-26|3981.38
#2021-07-27|3922.06
#2021-07-28|3942.88
#2021-07-29|3934.10
#2021-07-30|3906.80
#2021-08-02|3897.42
#2021-08-03|3878.56
#2021-08-04|3790.41
#2021-08-05|3790.22
#2021-08-06|3836.31
#2021-08-09|3877.90
#2021-08-10|3903.20
#2021-08-11|3926.69
#2021-08-12|3918.99
#2021-08-13|3953.21
#2021-08-16|3945.40
#2021-08-17|3932.77
#2021-08-18|3871.03
#2021-08-19|3829.33
#2021-08-20|3809.87
#2021-08-23|3858.32
#2021-08-24|3858.53
#2021-08-25|3849.06
#2021-08-26|3794.01
#2021-08-27|3854.11
#2021-08-30|3800.80
#2021-08-31|3818.73
#2021-09-01|3827.65
#2021-09-02|3829.58
#2021-09-03|3799.66
#2021-09-06|3799.66
#2021-09-07|3764.89
#2021-09-08|3781.99
#2021-09-09|3734.15
#2021-09-10|3737.91
#2021-09-13|3789.62
#2021-09-14|3734.35
#2021-09-15|3776.66
#2021-09-16|3788.67
#2021-09-17|3784.76
#2021-09-20|3736.73
#2021-09-21|3733.20
#2021-09-22|3748.96
#2021-09-23|3768.07
#2021-09-24|3766.67
#2021-09-27|3813.08
#2021-09-28|3777.42
#2021-09-29|3811.82
#2021-09-30|3749.25
#2021-10-01|3792.75
#2021-10-04|3788.59
#2021-10-05|3817.71
#2021-10-06|3820.74
#2021-10-07|3822.38
#2021-10-08|3781.41
#2021-10-11|3761.48
#2021-10-12|3771.13
#2021-10-13|3772.69
#2021-10-14|3821.16
#2021-10-15|3790.93
#2021-10-18|3782.67
#2021-10-19|3803.86
#2021-10-20|3832.31
#2021-10-21|3824.00
#2021-10-22|3831.57
#2021-10-25|3821.14
#2021-10-26|3813.96
#2021-10-27|3774.26
#2021-10-28|3841.41
#2021-10-29|3813.45
#2021-11-01|3854.48
#2021-11-02|3826.57
#2021-11-03|3886.87
#2021-11-04|3861.16
#2021-11-05|3890.69
#2021-11-08|3851.49
#2021-11-09|3831.19
#2021-11-10|3792.96
#2021-11-11|3768.09
#2021-11-12|3764.33
#2021-11-15|3802.29
#2021-11-16|3778.70
#2021-11-17|3751.34
#2021-11-18|3695.11
#2021-11-19|3632.82
#2021-11-22|3679.35
#2021-11-23|3707.46
#2021-11-24|3691.34
#2021-11-25|3691.34
#2021-11-26|3620.06
#2021-11-29|3600.81
#2021-11-30|3489.24
#2021-12-01|3426.15
#2021-12-02|3505.38
#2021-12-03|3503.45
#2021-12-06|3571.83
#2021-12-07|3608.18
#2021-12-08|3625.72
#2021-12-09|3581.54
#2021-12-10|3592.69
#2021-12-13|3603.53
#2021-12-14|3602.40
#2021-12-15|3615.63
#2021-12-16|3654.38
#2021-12-17|3659.60
#2021-12-20|3610.85
#2021-12-21|3656.69
#2021-12-22|3653.50
#2021-12-23|3674.44
#2021-12-24|3674.44
#2021-12-27|3697.65
#2021-12-28|3725.71
#2021-12-29|3732.26
#2021-12-30|3744.60
#2021-12-31|3764.81
#2022-01-03|3792.91
#2022-01-04|3805.66
#2022-01-05|3785.02
#2022-01-06|3817.90
#2022-01-07|3873.96
#2022-01-10|3837.33
#2022-01-11|3863.03
#2022-01-12|3834.38
#2022-01-13|3885.60
#2022-01-14|3894.02
#2022-01-17|3894.02
#2022-01-18|3873.79
#2022-01-19|3850.64
#2022-01-20|3788.67
#2022-01-21|3760.37
#2022-01-24|3773.84
#2022-01-25|3722.28
#2022-01-26|3684.69
#2022-01-27|3680.54
#2022-01-28|3725.68
#2022-01-31|3743.39
#2022-02-01|3765.61
#2022-02-02|3767.81
#2022-02-03|3712.96
#2022-02-04|3665.55
#2022-02-07|3696.94
#2022-02-08|3748.25
#2022-02-09|3785.43
#2022-02-10|3754.44
#2022-02-11|3793.51
#2022-02-14|3770.96
#2022-02-15|3821.55
#2022-02-16|3822.04
#2022-02-17|3796.84
#2022-02-18|3775.49
#2022-02-21|3775.49
#2022-02-22|3749.25
#2022-02-23|3744.30
#2022-02-24|3700.70
#2022-02-25|3825.65
#2022-02-28|3799.49
#2022-03-01|3771.53
#2022-03-02|3821.22
#2022-03-03|3800.28
#2022-03-04|3732.03
#2022-03-07|3637.99
#2022-03-08|3547.39
#2022-03-09|3609.15
#2022-03-10|3558.08
#2022-03-11|3521.10
#2022-03-14|3521.34
#2022-03-15|3538.57
#2022-03-16|3594.91
#2022-03-17|3634.04
#2022-03-18|3648.10
#2022-03-21|3699.67
#2022-03-22|3741.42
#2022-03-23|3705.23
#2022-03-24|3741.12
#2022-03-25|3807.40
#2022-03-28|3795.56
#2022-03-29|3826.60
#2022-03-30|3826.14
#2022-03-31|3830.61
#2022-04-01|3888.10
#2022-04-04|3852.87
#2022-04-05|3843.87
#2022-04-06|3822.44
#2022-04-07|3858.60
#2022-04-08|3887.99
#2022-04-11|3910.76
#2022-04-12|3924.75
#2022-04-13|3980.78
#2022-04-14|4030.02
#2022-04-15|4030.02
#2022-04-18|4020.57
#2022-04-19|4070.55
#2022-04-20|4139.10
#2022-04-21|4103.61
#2022-04-22|4023.49
#2022-04-25|4004.87
#2022-04-26|3922.40
#2022-04-27|3977.64
#2022-04-28|4019.57
#2022-04-29|3905.66
#2022-05-02|3906.39
#2022-05-03|3934.42
#2022-05-04|3999.13
#2022-05-05|3931.24
#2022-05-06|3969.03
#2022-05-09|3942.45
#2022-05-10|3938.68
#2022-05-11|3924.20
#2022-05-12|3919.11
#2022-05-13|3996.09
#2022-05-16|4005.02
#2022-05-17|4047.88
#2022-05-18|3799.07
#2022-05-19|3759.63
#2022-05-20|3753.52
#2022-05-23|3797.67
#2022-05-24|3825.44
#2022-05-25|3868.66
#2022-05-26|3900.95
#2022-05-27|3938.43
#2022-05-30|3938.43
#2022-05-31|3939.76
#2022-06-01|3886.12
#2022-06-02|3893.17
#2022-06-03|3866.49
#2022-06-06|3875.21
#2022-06-07|3944.36
#2022-06-08|3908.44
#2022-06-09|3833.49
#2022-06-10|3774.81
#2022-06-13|3666.18
#2022-06-14|3662.67
#2022-06-15|3678.27
#2022-06-16|3595.76
#2022-06-17|3585.65
#2022-06-20|3585.65
#2022-06-21|3657.42
#2022-06-22|3610.79
#2022-06-23|3603.93
#2022-06-24|3714.74
#2022-06-27|3750.70
#2022-06-28|3726.93
#2022-06-29|3751.19
#2022-06-30|3697.77
#2022-07-01|3757.74
#2022-07-04|3757.74
#2022-07-05|3721.54
#2022-07-06|3706.73
#2022-07-07|3760.16
#2022-07-08|3746.57
#2022-07-11|3746.44
#2022-07-12|3765.76
#2022-07-13|3776.88
#2022-07-14|3711.74
#2022-07-15|3730.89
#2022-07-18|3711.90
#2022-07-19|3767.98
#2022-07-20|3760.12
#2022-07-21|3750.61
#2022-07-22|3763.21
#2022-07-25|3810.35
#2022-07-26|3821.88
#2022-07-27|3808.38
#2022-07-28|3865.07
#2022-07-29|3896.43
#2022-08-01|3938.91
#2022-08-02|3882.66
#2022-08-03|3917.79
#2022-08-04|3884.11
#2022-08-05|3923.95
#2022-08-08|3919.43
#2022-08-09|3926.20
#2022-08-10|3949.75
#2022-08-11|3973.52
#2022-08-12|4012.98
#2022-08-15|4030.43
#2022-08-16|4046.14
#2022-08-17|4032.93
#2022-08-18|4048.64
#2022-08-19|4039.87
#2022-08-22|3988.90
#2022-08-23|4034.63
#2022-08-24|4071.10
#2022-08-25|4085.34
#2022-08-26|4011.66
#2022-08-29|4022.57
#2022-08-30|3958.02
#2022-08-31|3941.37
#2022-09-01|3925.70
#2022-09-02|3905.16
#2022-09-05|3905.16
#2022-09-06|3844.50
#2022-09-07|3919.05
#2022-09-08|3898.94
#2022-09-09|3922.19
#2022-09-12|3943.63
#2022-09-13|3836.64
#2022-09-14|3810.93
#2022-09-15|3808.03
#2022-09-16|3788.37
#2022-09-19|3846.92
#2022-09-20|3808.74
#2022-09-21|3795.90
#2022-09-22|3781.44
#2022-09-23|3681.21
#2022-09-26|3648.09
#2022-09-27|3622.98
#2022-09-28|3689.29
#2022-09-29|3642.12
#2022-09-30|3614.06
#2022-10-03|3668.54
#2022-10-04|3774.85
#2022-10-05|3761.22
#2022-10-06|3700.96
#2022-10-07|3684.04
#2022-10-10|3746.42
#2022-10-11|3746.79
#2022-10-12|3774.03
#2022-10-13|3871.14
#2022-10-14|3787.94
#2022-10-17|3832.24
#2022-10-18|3861.17
#2022-10-19|3856.58
#2022-10-20|3801.10
#2022-10-21|3859.82
#2022-10-24|3887.30
#2022-10-25|3926.43
#2022-10-26|3980.90
#2022-10-27|4003.63
#2022-10-28|4056.05
#2022-10-31|4067.14
#2022-11-01|4050.75
#2022-11-02|4018.99
#2022-11-03|4008.40
#2022-11-04|4044.92
#2022-11-07|4072.02
#2022-11-08|4089.02
#2022-11-09|3969.10
#2022-11-10|4046.17
#2022-11-11|3996.94
#2022-11-14|3957.98
#2022-11-15|3995.02
#2022-11-16|4031.48
#2022-11-17|4025.04
#2022-11-18|4075.12
#2022-11-21|4128.03
#2022-11-22|4156.67
#2022-11-23|4179.31
#2022-11-24|4179.31
#2022-11-25|4211.32
#2022-11-28|4181.58
#2022-11-29|4174.23
#2022-11-30|4254.46
#2022-12-01|4184.98
#2022-12-02|4187.95
#2022-12-05|4145.18
#2022-12-06|4120.62
#2022-12-07|4162.86
#2022-12-08|4170.95
#2022-12-09|4134.07
#2022-12-12|4164.24
#2022-12-13|4143.23
#2022-12-14|4173.47
#2022-12-15|4134.96
#2022-12-16|4131.41
#2022-12-19|4118.88
#2022-12-20|4122.34
#2022-12-21|4177.22
#2022-12-22|4160.71
#2022-12-23|4195.47
#2022-12-26|4195.47
#2022-12-27|4221.67
#2022-12-28|4169.25
#2022-12-29|4177.76
#2022-12-30|4175.47
#2023-01-02|4175.47
#2023-01-03|4115.27
#2023-01-04|4131.47
#2023-01-05|4181.07
#2023-01-06|4293.61
#2023-01-09|4258.78
#2023-01-10|4268.02
#2023-01-11|4269.97
#2023-01-12|4258.35
#2023-01-13|4268.98
#2023-01-16|4268.98
#2023-01-17|4291.67
#2023-01-18|4147.18
#2023-01-19|4132.30
#2023-01-20|4134.78
#2023-01-23|4112.64
#2023-01-24|4128.30
#2023-01-25|4160.10
#2023-01-26|4171.26
#2023-01-27|4133.61
#2023-01-30|4150.20
#2023-01-31|4210.87
#2023-02-01|4221.04
#2023-02-02|4163.34
#2023-02-03|4163.18
#2023-02-06|4206.27
#2023-02-07|4163.32
#2023-02-08|4136.87
#2023-02-09|4079.65
#2023-02-10|4138.39
#2023-02-13|4166.43
#2023-02-14|4142.71
#2023-02-15|4152.52
#2023-02-16|4139.31
#2023-02-17|4189.14
#2023-02-20|4189.14
#2023-02-21|4179.84
#2023-02-22|4197.45
#2023-02-23|4205.92
#2023-02-24|4195.13
#2023-02-27|4195.96
#2023-02-28|4138.79
#2023-03-01|4116.80
#2023-03-02|4161.37
#2023-03-03|4188.07
#2023-03-06|4175.01
#2023-03-07|4144.83
#2023-03-08|4147.92
#2023-03-09|4080.04
#2023-03-10|4031.45
#2023-03-13|4009.42
#2023-03-14|4126.76
#2023-03-15|4061.44
#2023-03-16|4061.23
#2023-03-17|3993.74
#2023-03-20|4063.61
#2023-03-21|4113.94
#2023-03-22|4068.17
#2023-03-23|4049.18
#2023-03-24|4107.04
#2023-03-27|4143.41
#2023-03-28|4151.34
#2023-03-29|4174.22
#2023-03-30|4165.79
#2023-03-31|4201.33
#2023-04-03|4219.44
#2023-04-04|4172.13
#2023-04-05|4181.40
#2023-04-06|4192.62
#2023-04-07|4192.62
#2023-04-10|4204.65
#2023-04-11|4237.33
#2023-04-12|4215.90
#2023-04-13|4235.07
#2023-04-14|4205.35
#2023-04-17|4239.87
#2023-04-18|4251.95
#2023-04-19|4238.62
#2023-04-20|4242.18
#2023-04-21|4235.71
#2023-04-24|4253.06
#2023-04-25|4245.88
#2023-04-26|4252.85
#2023-04-27|4291.60
#2023-04-28|4305.81
#2023-05-01|4336.96
#2023-05-02|4334.74
#2023-05-03|4337.33
#2023-05-04|4313.44
#2023-05-05|4361.31
#2023-05-08|4352.18
#2023-05-09|4353.43
#2023-05-10|4388.87
#2023-05-11|4407.00
#2023-05-12|4421.41
#2023-05-15|4404.93
#2023-05-16|4368.98
#2023-05-17|4387.03
#2023-05-18|4372.11
#2023-05-19|4369.50
#2023-05-22|4325.73
#2023-05-23|4310.09
#2023-05-24|4277.57
#2023-05-25|4272.10
#2023-05-26|4268.13
#2023-05-29|4268.13
#2023-05-30|4229.42
#2023-05-31|4250.02
#2023-06-01|4255.11
#2023-06-02|4340.38
#2023-06-05|4338.88
#2023-06-06|4322.76
#2023-06-07|4306.99
#2023-06-08|4315.91
#2023-06-09|4326.01
#2023-06-12|4313.87
#2023-06-13|4363.34
#2023-06-14|4356.62
#2023-06-15|4346.54
#2023-06-16|4354.73
#2023-06-19|4354.73
#2023-06-20|4287.38
#2023-06-21|4277.24
#2023-06-22|4310.60
#2023-06-23|4293.55
#2023-06-26|4292.76
#2023-06-27|4308.78
#2023-06-28|4254.13
#2023-06-29|4284.02
#2023-06-30|4330.05
#2023-07-03|4376.00
#2023-07-04|4376.00
#2023-07-05|4356.58
#2023-07-06|4334.64
#2023-07-07|4324.29
#2023-07-10|4313.59
#2023-07-11|4319.67
#2023-07-12|4339.76
#2023-07-13|4339.21
#2023-07-14|4338.05
#2023-07-17|4349.15
#2023-07-18|4340.56
#2023-07-19|4386.59
#2023-07-20|4434.10
#2023-07-21|4428.27
#2023-07-24|4433.17
#2023-07-25|4418.61
#2023-07-26|4404.39
#2023-07-27|4365.76
#2023-07-28|4394.12
#2023-07-31|4386.48
#2023-08-01|4349.57
#2023-08-02|4384.15
#2023-08-03|4359.70
#2023-08-04|4349.97
#2023-08-07|4356.76
#2023-08-08|4277.92
#2023-08-09|4305.09
#2023-08-10|4260.47
#2023-08-11|4273.37
#2023-08-14|4281.75
#2023-08-15|4219.63
#2023-08-16|4187.64
#2023-08-17|4141.71
#2023-08-18|4194.40
#2023-08-21|4171.83
#2023-08-22|4161.59
#2023-08-23|4163.14
#2023-08-24|4145.29
#2023-08-25|4179.80
#2023-08-28|4198.00
#2023-08-29|4234.40
#2023-08-30|4236.88
#2023-08-31|4236.00
#2023-09-01|4207.08
#2023-09-04|4207.08
#2023-09-05|4171.30
#2023-09-06|4136.03
#2023-09-07|4164.31
#2023-09-08|4174.70
#2023-09-11|4189.26
#2023-09-12|4156.02
#2023-09-13|4128.81
#2023-09-14|4169.55
#2023-09-15|4136.95
#2023-09-18|4141.80
#2023-09-19|4116.52
#2023-09-20|4105.93
#2023-09-21|4079.08
#2023-09-22|4013.92
#2023-09-25|3997.12
#2023-09-26|3969.59
#2023-09-27|3934.15
#2023-09-28|3945.75
#2023-09-29|3936.73
#2023-10-02|3875.66
#2023-10-03|3817.69
#2023-10-04|3822.14
#2023-10-05|3780.26
#2023-10-06|3749.11
#2023-10-09|3785.88
#2023-10-10|3827.72
#2023-10-11|3778.72
#2023-10-12|3646.59
#2023-10-13|3688.51
#2023-10-16|3732.97
#2023-10-17|3773.41
#2023-10-18|3753.21
#2023-10-19|3716.08
#2023-10-20|3676.24
#2023-10-23|3644.90
#2023-10-24|3678.80
#2023-10-25|3706.50
#2023-10-26|3718.29
#2023-10-27|3698.18
#2023-10-30|3731.22
#2023-10-31|3735.80
#2023-11-01|3747.74
#2023-11-02|3813.21
#2023-11-03|3856.70
#2023-11-06|3840.93
#2023-11-07|3838.22
#2023-11-08|3830.28
#2023-11-09|3831.01
#2023-11-10|3832.00
#2023-11-13|3802.09
#2023-11-14|3865.02
#2023-11-15|3867.52
#2023-11-16|3843.21
#2023-11-17|3867.23
#2023-11-20|3890.96
#2023-11-21|3881.33
#2023-11-22|3915.13
#2023-11-23|3915.13
#2023-11-24|3925.71
#2023-11-27|3898.48
#2023-11-28|3873.64
#2023-11-29|3834.64
#2023-11-30|3889.79
#2023-12-01|3944.49
#2023-12-04|4003.04
#2023-12-05|3995.21
#2023-12-06|4035.68
#2023-12-07|4086.81
#2023-12-08|4072.24
#2023-12-11|4099.12
#2023-12-12|4111.52
#2023-12-13|4218.21
#2023-12-14|4173.21
#2023-12-15|4111.68
#2023-12-18|4136.24
#2023-12-19|4159.52
#2023-12-20|4076.74
#2023-12-21|4109.87
#2023-12-22|4132.60
#2023-12-25|4132.60
#2023-12-26|4168.37
#2023-12-27|4187.67
#2023-12-28|4202.62
#2023-12-29|4200.82
#2024-01-01|4200.82
#2024-01-02|4289.03
#2024-01-03|4234.15
#2024-01-04|4207.36
#2024-01-05|4206.57
#2024-01-08|4243.37
#2024-01-09|4276.36
#2024-01-10|4258.04
#2024-01-11|4236.41
#2024-01-12|4254.58
#2024-01-15|4254.58
#2024-01-16|4240.73
#2024-01-17|4261.47
#2024-01-18|4231.54
#2024-01-19|4180.89
#2024-01-22|4183.58
#2024-01-23|4219.22
#2024-01-24|4165.30
#2024-01-25|4208.66
#2024-01-26|4215.46
#2024-01-29|4215.54
#2024-01-30|4240.11
#2024-01-31|4188.18
#2024-02-01|4298.55
#2024-02-02|4302.79
#2024-02-05|4249.48
#2024-02-06|4235.10
#2024-02-07|4201.56
#2024-02-08|4202.69
#2024-02-09|4143.03
#2024-02-12|4195.22
#2024-02-13|4147.54
#2024-02-14|4150.38
#2024-02-15|4209.82
#2024-02-16|4211.29
#2024-02-19|4211.29
#2024-02-20|4259.57
#2024-02-21|4245.65
#2024-02-22|4256.32
#2024-02-23|4272.35
#2024-02-26|4276.01
#2024-02-27|4267.60
#2024-02-28|4262.64
#2024-02-29|4351.01
#2024-03-01|4332.46
#2024-03-04|4383.32
#2024-03-05|4383.22
#2024-03-06|4389.25
#2024-03-07|4391.38
#2024-03-08|4409.41
#2024-03-11|4438.35
#2024-03-12|4475.81
#2024-03-13|4520.16
#2024-03-14|4468.67
#2024-03-15|4487.59
#2024-03-18|4498.99
#2024-03-19|4531.31
#2024-03-20|4539.27
#2024-03-21|4570.54
#2024-03-22|4575.60
#2024-03-25|4568.87
#2024-03-26|4606.95
#2024-03-27|4631.49
#2024-03-28|4641.33
#2024-03-29|4641.33
#2024-04-01|4621.72
#2024-04-02|4606.44
#2024-04-03|4538.82
#2024-04-04|4508.35
#2024-04-05|4509.15
#2024-04-08|4511.65
#2024-04-09|4542.57
#2024-04-10|4493.40
#2024-04-11|4462.63
#2024-04-12|4371.05
#2024-04-15|4354.99
#2024-04-16|4364.31
#2024-04-17|4361.29
#2024-04-18|4378.68
#2024-04-19|4437.21
#2024-04-22|4489.18
#2024-04-23|4512.45
#2024-04-24|4526.59
#2024-04-25|4493.09
#2024-04-26|4481.13
#2024-04-29|4511.09
#2024-04-30|4444.11
#2024-05-01|4416.83
#2024-05-02|4486.03
#2024-05-03|4488.95
#2024-05-06|4471.12
#2024-05-07|4535.57
#2024-05-08|4528.43
#2024-05-09|4578.92
#2024-05-10|4615.13
#2024-05-13|4636.45
#2024-05-14|4627.66
#2024-05-15|4606.92
#2024-05-16|4639.41
#2024-05-17|4616.22
#2024-05-20|4618.69
#2024-05-21|4625.96
#2024-05-22|4599.25
#2024-05-23|4543.91
#2024-05-24|4558.34
#2024-05-27|4558.34
#2024-05-28|4469.59
#2024-05-29|4411.32
#2024-05-30|4376.71
#2024-05-31|4460.03
#2024-06-03|4428.18
#2024-06-04|4383.49
#2024-06-05|4369.39
#2024-06-06|4397.50
#2024-06-07|4363.38
#2024-06-10|4321.76
#2024-06-11|4329.71
#2024-06-12|4280.72
#2024-06-13|4254.15
#2024-06-14|4222.51
#2024-06-17|4268.04
#2024-06-18|4271.46
#2024-06-19|4271.46
#2024-06-20|4249.09
#2024-06-21|4280.01
#2024-06-24|4338.62
#2024-06-25|4293.77
#2024-06-26|4265.15
#2024-06-27|4286.31
#2024-06-28|4296.48
#2024-07-01|4287.00
#2024-07-02|4305.02
#2024-07-03|4285.60
#2024-07-04|4285.60
#2024-07-05|4275.63
#2024-07-08|4264.56
#2024-07-09|4227.79
#2024-07-10|4268.10
#2024-07-11|4299.58
#2024-07-12|4314.49
#2024-07-15|4283.48
#2024-07-16|4349.00
#2024-07-17|4423.31
#2024-07-18|4420.13
#2024-07-19|4357.69
#2024-07-22|4353.01
#2024-07-23|4327.00
#2024-07-24|4257.73
#2024-07-25|4274.93
#2024-07-26|4338.71
#2024-07-29|4327.39
#2024-07-30|4375.03
#2024-07-31|4352.23
#2024-08-01|4391.08
#2024-08-02|4396.65
#2024-08-05|4373.15
#2024-08-06|4404.05
#2024-08-07|4394.31
#2024-08-08|4437.00
#2024-08-09|4438.06
#2024-08-12|4386.95
#2024-08-13|4454.26
#2024-08-14|4529.58
#2024-08-15|4539.88
#2024-08-16|4547.15
#2024-08-19|4592.06
#2024-08-20|4569.27
#2024-08-21|4603.44
#2024-08-22|4593.62
#2024-08-23|4623.74
#2024-08-26|4636.87
#2024-08-27|4636.49
#2024-08-28|4633.21
#2024-08-29|4608.15
#2024-08-30|4635.84
#2024-09-02|4635.84
#2024-09-03|4669.70
#2024-09-04|4662.70
#2024-09-05|4671.03
#2024-09-06|4661.79
#2024-09-09|4672.13
#2024-09-10|4614.59
#2024-09-11|4559.72
#2024-09-12|4590.87
#2024-09-13|4634.88
#2024-09-16|4666.31
#2024-09-17|4669.63
#2024-09-18|4666.89
#2024-09-19|4668.88
#2024-09-20|4639.33
#2024-09-23|4646.50
#2024-09-24|4630.88
#2024-09-25|4598.71
#2024-09-26|4648.01
#2024-09-27|4666.78
#2024-09-30|4663.27
#2024-10-01|4673.14
#2024-10-02|4606.02
#2024-10-03|4561.13
#2024-10-04|4582.92
#2024-10-07|4549.01
#2024-10-08|4555.18
#2024-10-09|4554.01
#2024-10-10|4575.44
#2024-10-11|4590.98
#2024-10-14|4634.84
#2024-10-15|4648.11
#2024-10-16|4663.65
#2024-10-17|4660.36
#2024-10-18|4670.20
#2024-10-21|4608.75
#2024-10-22|4603.08
#2024-10-23|4597.66
#2024-10-24|4597.99
#2024-10-25|4573.05
#2024-10-28|4584.98
#2024-10-29|4538.34
#2024-10-30|4526.47
#2024-10-31|4484.22
#2024-11-01|4487.26
#2024-11-04|4495.84
#2024-11-05|4575.67
#2024-11-06|4546.18
#2024-11-07|4533.53
#2024-11-08|4572.27
#2024-11-11|4552.08
#2024-11-12|4567.65
#2024-11-13|4569.29
#2024-11-14|4560.86
#2024-11-15|4488.65
#2024-11-18|4513.67
#2024-11-19|4512.58
#2024-11-20|4544.99
#2024-11-21|4594.97
#2024-11-22|4626.30
#2024-11-25|4656.13
#2024-11-26|4684.03
#2024-11-27|4671.46
#2024-11-28|4671.46
#2024-11-29|4697.55
#2024-12-02|4701.57
#2024-12-03|4682.30
#2024-12-04|4647.92
#2024-12-05|4707.46
#2024-12-06|4661.34
#2024-12-09|4691.47
#2024-12-10|4698.29
#2024-12-11|4672.21
#2024-12-12|4672.42
#2024-12-13|4673.70
#2024-12-16|4633.92
#2024-12-17|4613.65
#2024-12-18|4516.45
#2024-12-19|4450.93
#2024-12-20|4456.93
#2024-12-23|4450.59
#2024-12-24|4461.95
#2024-12-25|4461.95
#2024-12-26|4462.69
#2024-12-27|4449.85
#2024-12-30|4395.06
#2024-12-31|4424.88
#2025-01-01|4424.88
#2025-01-02|4424.16
#2025-01-03|4420.20
#2025-01-06|4359.72
#2025-01-07|4321.36
#2025-01-08|4316.18
#2025-01-09|4316.18
#2025-01-10|4215.13
#2025-01-13|4251.89
#2025-01-14|4258.44
#2025-01-15|4241.48
#2025-01-16|4282.10
#2025-01-17|4289.78
#2025-01-20|4289.78
#2025-01-21|4322.91
#2025-01-22|4268.69
#2025-01-23|4284.39
#2025-01-24|4304.01
#2025-01-27|4394.19
#2025-01-28|4324.05
#2025-01-29|4337.50
#2025-01-30|4373.82
#2025-01-31|4326.42
#2025-02-03|4305.99
#2025-02-04|4255.17
#2025-02-05|4235.80
#2025-02-06|4240.88
#2025-02-07|4250.87
#2025-02-10|4225.89
#2025-02-11|4257.25
#2025-02-12|4226.89
#2025-02-13|4288.12
#2025-02-14|4277.20
#2025-02-17|4277.20
#2025-02-18|4249.47
#2025-02-19|4297.07
#2025-02-20|4329.06
#2025-02-21|4393.83
#2025-02-24|4409.85
#2025-02-25|4416.41
#2025-02-26|4359.46
#2025-02-27|4362.26
#2025-02-28|4401.31
#2025-03-03|4412.06
#2025-03-04|4334.63
#2025-03-05|4374.46
#2025-03-06|4369.04
#2025-03-07|4461.60
#2025-03-10|4462.07
#2025-03-11|4404.30
#2025-03-12|4335.44
#2025-03-13|4307.34
#2025-03-14|4329.86
#2025-03-17|4396.05
#2025-03-18|4371.20
#2025-03-19|4375.40
#2025-03-20|4350.42
#2025-03-21|4354.30
#2025-03-24|4368.79
#2025-03-25|4343.96
#2025-03-26|4418.94
#2025-03-27|4476.35
#2025-03-28|4463.88
#2025-03-31|4494.37
#2025-04-01|4499.34
#2025-04-02|4492.97
#2025-04-03|4496.92
#2025-04-04|4309.13
#2025-04-07|4242.50
#2025-04-08|4136.70
#2025-04-09|4342.24
#2025-04-10|4307.80
#2025-04-11|4376.41
#2025-04-14|4438.07
#2025-04-15|4370.39
#2025-04-16|4306.68
#2025-04-17|4380.79
#2025-04-18|4380.79
#2025-04-21|4345.44
#2025-04-22|4404.53
#2025-04-23|4403.99
#2025-04-24|4381.77
#2025-04-25|4340.57
#2025-04-28|4327.29
#2025-04-29|4359.71
#2025-04-30|4390.52
#2025-05-01|4330.13
#2025-05-02|4342.49
#2025-05-05|4308.06
#2025-05-06|4282.06
#2025-05-07|4263.85
#2025-05-08|4292.10
#2025-05-09|4282.11
#2025-05-12|4337.99
#2025-05-13|4305.64
#2025-05-14|4265.59
#2025-05-15|4320.40
#2025-05-16|4368.85
#2025-05-19|4349.66
#2025-05-20|4359.23
#2025-05-21|4247.21
#2025-05-22|4217.33
#2025-05-23|4219.69
#2025-05-26|4219.69
#2025-05-27|4280.25
#2025-05-28|4239.17
#2025-05-29|4289.20
#2025-05-30|4296.18
#2025-06-02|4291.18
#2025-06-03|4277.07
#2025-06-04|4249.05
#2025-06-05|4183.07
#2025-06-06|4208.87
#2025-06-09|4230.44
#2025-06-10|4218.50
#2025-06-11|4193.38
#2025-06-12|4232.06
#2025-06-13|4194.38
#2025-06-16|4233.37
#2025-06-17|4201.07
#2025-06-18|4192.05
#2025-06-19|4192.05
#2025-06-20|4199.00
#2025-06-23|4224.73
#2025-06-24|4218.39
#2025-06-25|4139.09
#2025-06-26|4179.17
#2025-06-27|4167.76
#2025-06-30|4175.37
#2025-07-01|4287.88
#2025-07-02|4323.52
#2025-07-03|4292.49
#2025-07-04|4292.49
#2025-07-07|4229.04
#2025-07-08|4230.93
#2025-07-09|4193.48
#2025-07-10|4216.65
#2025-07-11|4205.32
#2025-07-14|4190.44
#2025-07-15|4120.99
#2025-07-16|4166.95
#2025-07-17|4213.25
#2025-07-18|4198.97
#2025-07-21|4190.60
#2025-07-22|4294.88
#2025-07-23|4347.34
#2025-07-24|4305.33
#2025-07-25|4332.71
#2025-07-28|4293.33
#2025-07-29|4315.67
#2025-07-30|4304.18
#2025-07-31|4244.37
#2025-08-01|4236.58
#2025-08-04|4274.16
#2025-08-05|4266.25
#2025-08-06|4273.56
#2025-08-07|4287.12
#2025-08-08|4278.37
#2025-08-11|4237.12
#2025-08-12|4253.19
#2025-08-13|4314.71
#2025-08-14|4265.56
#2025-08-15|4258.11
#2025-08-18|4247.46
#2025-08-19|4286.15
#2025-08-20|4318.78
#2025-08-21|4322.24
#2025-08-22|4401.34
#2025-08-25|4366.49
#2025-08-26|4331.23
#2025-08-27|4336.86
#2025-08-28|4268.12
#2025-08-29|4317.27
#2025-09-01|4317.27
#2025-09-02|4276.24
#2025-09-03|4283.93
#2025-09-04|4288.26
#2025-09-05|4334.70
#2025-09-08|4306.77
#2025-09-09|4299.82
#2025-09-10|4248.94
#2025-09-11|4286.54
#2025-09-12|4254.71
#2025-09-15|4180.97
#2025-09-16|4250.89
#2025-09-17|4213.10
#2025-09-18|4196.19
#2025-09-19|4191.86
#2025-09-22|4146.55
#2025-09-23|4148.58
#2025-09-24|4186.58
#2025-09-25|4120.15
#2025-09-26|4162.09
#2025-09-29|4166.81
#2025-09-30|4184.77
#2025-10-01|4226.88
#2025-10-02|4231.50
#2025-10-03|4280.94
#2025-10-06|4254.99
#2025-10-07|4271.85
#2025-10-08|4252.84
#2025-10-09|4229.34
#2025-10-10|4210.37
#2025-10-13|4188.79
#2025-10-14|4232.42
#2025-10-15|4252.14
#2025-10-16|4258.66
#2025-10-17|4300.67
#2025-10-20|4304.25
#2025-10-21|4275.95
#2025-10-22|4273.31
#2025-10-23|4238.91
#2025-10-24|4229.68
#2025-10-27|4237.70
#2025-10-28|4203.21
#2025-10-29|4088.15
#2025-10-30|4086.96
#2025-10-31|4086.37
#2025-11-03|4064.67
#2025-11-04|4064.21
#2025-11-05|4073.01
#2025-11-06|3963.62
#2025-11-07|3993.50
#2025-11-10|3999.97
#2025-11-11|4068.67
#2025-11-12|4070.91
#2025-11-13|4097.35
#2025-11-14|4079.65
#2025-11-17|4042.51
#2025-11-18|4090.67
#2025-11-19|4056.53
#2025-11-20|4052.01
#2025-11-21|4112.21
#2025-11-24|4109.03
#2025-11-25|4149.43
#2025-11-26|4183.16
#2025-11-27|4183.16
#2025-11-28|4193.16
#2025-12-01|4193.49
#2025-12-02|4147.98
#2025-12-03|4138.94
#2025-12-04|4127.58
#2025-12-05|4142.93