Table Data - Nasdaq US Mid Cap Food, Beverage and Tobacco Total Return Index
| Title | Nasdaq US Mid Cap Food, Beverage and Tobacco Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM4510T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-05-24 to 2026-04-02 |
| Last Updated | 2026-04-02 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSM4510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-05-24 | 997.26 |
| 2011-05-25 | 995.71 |
| 2011-05-26 | 1003.20 |
| 2011-05-27 | 1008.42 |
| 2011-05-30 | . |
| 2011-05-31 | 1021.43 |
| 2011-06-01 | 1010.45 |
| 2011-06-02 | 1003.33 |
| 2011-06-03 | 990.95 |
| 2011-06-06 | 981.67 |
| 2011-06-07 | 983.90 |
| 2011-06-08 | 982.01 |
| 2011-06-09 | 989.51 |
| 2011-06-10 | 975.20 |
| 2011-06-13 | 983.29 |
| 2011-06-14 | 1002.21 |
| 2011-06-15 | 989.99 |
| 2011-06-16 | 991.18 |
| 2011-06-17 | 998.50 |
| 2011-06-20 | 1007.96 |
| 2011-06-21 | 1023.02 |
| 2011-06-22 | 1016.63 |
| 2011-06-23 | 1015.78 |
| 2011-06-24 | 1018.72 |
| 2011-06-27 | 1022.46 |
| 2011-06-28 | 1037.75 |
| 2011-06-29 | 1040.86 |
| 2011-06-30 | 1038.23 |
| 2011-07-01 | 1055.61 |
| 2011-07-04 | . |
| 2011-07-05 | 1055.72 |
| 2011-07-06 | 1054.84 |
| 2011-07-07 | 1056.14 |
| 2011-07-08 | 1045.78 |
| 2011-07-11 | 1030.95 |
| 2011-07-12 | 1030.97 |
| 2011-07-13 | 1035.29 |
| 2011-07-14 | 1029.07 |
| 2011-07-15 | 1028.45 |
| 2011-07-18 | 1018.31 |
| 2011-07-19 | 1041.18 |
| 2011-07-20 | 1040.34 |
| 2011-07-21 | 1057.27 |
| 2011-07-22 | 1054.51 |
| 2011-07-25 | 1044.10 |
| 2011-07-26 | 1041.00 |
| 2011-07-27 | 1016.86 |
| 2011-07-28 | 1009.21 |
| 2011-07-29 | 1002.74 |
| 2011-08-01 | 1001.04 |
| 2011-08-02 | 991.01 |
| 2011-08-03 | 1001.39 |
| 2011-08-04 | 936.03 |
| 2011-08-05 | 955.90 |
| 2011-08-08 | 883.75 |
| 2011-08-09 | 934.04 |
| 2011-08-10 | 915.55 |
| 2011-08-11 | 948.29 |
| 2011-08-12 | 958.85 |
| 2011-08-15 | 981.24 |
| 2011-08-16 | 971.48 |
| 2011-08-17 | 972.67 |
| 2011-08-18 | 945.84 |
| 2011-08-19 | 931.30 |
| 2011-08-22 | 934.31 |
| 2011-08-23 | 971.39 |
| 2011-08-24 | 977.99 |
| 2011-08-25 | 958.66 |
| 2011-08-26 | 972.12 |
| 2011-08-29 | 1006.09 |
| 2011-08-30 | 1006.25 |
| 2011-08-31 | 1000.20 |
| 2011-09-01 | 993.03 |
| 2011-09-02 | 977.54 |
| 2011-09-05 | . |
| 2011-09-06 | 973.64 |
| 2011-09-07 | 997.58 |
| 2011-09-08 | 984.03 |
| 2011-09-09 | 956.71 |
| 2011-09-12 | 950.53 |
| 2011-09-13 | 968.26 |
| 2011-09-14 | 970.56 |
| 2011-09-15 | 983.05 |
| 2011-09-16 | 988.40 |
| 2011-09-19 | 973.74 |
| 2011-09-20 | 969.27 |
| 2011-09-21 | 942.56 |
| 2011-09-22 | 931.05 |
| 2011-09-23 | 937.18 |
| 2011-09-26 | 952.18 |
| 2011-09-27 | 967.78 |
| 2011-09-28 | 943.53 |
| 2011-09-29 | 958.34 |
| 2011-09-30 | 958.70 |
| 2011-10-03 | 930.62 |
| 2011-10-04 | 954.37 |
| 2011-10-05 | 965.02 |
| 2011-10-06 | 993.86 |
| 2011-10-07 | 987.43 |
| 2011-10-10 | 1005.87 |
| 2011-10-11 | 1009.68 |
| 2011-10-12 | 1017.80 |
| 2011-10-13 | 1011.64 |
| 2011-10-14 | 1029.67 |
| 2011-10-17 | 1014.01 |
| 2011-10-18 | 1036.92 |
| 2011-10-19 | 1027.57 |
| 2011-10-20 | 1029.18 |
| 2011-10-21 | 1050.81 |
| 2011-10-24 | 1052.13 |
| 2011-10-25 | 1031.29 |
| 2011-10-26 | 1042.05 |
| 2011-10-27 | 1072.13 |
| 2011-10-28 | 1072.94 |
| 2011-10-31 | 1060.55 |
| 2011-11-01 | 1040.87 |
| 2011-11-02 | 1053.06 |
| 2011-11-03 | 1072.76 |
| 2011-11-04 | 1066.26 |
| 2011-11-07 | 1071.49 |
| 2011-11-08 | 1082.71 |
| 2011-11-09 | 1050.33 |
| 2011-11-10 | 1055.99 |
| 2011-11-11 | 1077.88 |
| 2011-11-14 | 1082.37 |
| 2011-11-15 | 1088.93 |
| 2011-11-16 | 1075.81 |
| 2011-11-17 | 1060.17 |
| 2011-11-18 | 1063.85 |
| 2011-11-21 | 1051.91 |
| 2011-11-22 | 1048.27 |
| 2011-11-23 | 1029.12 |
| 2011-11-24 | . |
| 2011-11-25 | 1030.77 |
| 2011-11-28 | 1054.08 |
| 2011-11-29 | 1054.91 |
| 2011-11-30 | 1085.01 |
| 2011-12-01 | 1082.25 |
| 2011-12-02 | 1079.46 |
| 2011-12-05 | 1090.36 |
| 2011-12-06 | 1094.95 |
| 2011-12-07 | 1093.04 |
| 2011-12-08 | 1079.94 |
| 2011-12-09 | 1099.53 |
| 2011-12-12 | 1078.56 |
| 2011-12-13 | 1076.06 |
| 2011-12-14 | 1071.45 |
| 2011-12-15 | 1085.51 |
| 2011-12-16 | 1082.32 |
| 2011-12-19 | 1075.57 |
| 2011-12-20 | 1092.10 |
| 2011-12-21 | 1110.63 |
| 2011-12-22 | 1110.65 |
| 2011-12-23 | 1117.42 |
| 2011-12-26 | . |
| 2011-12-27 | 1120.88 |
| 2011-12-28 | 1108.08 |
| 2011-12-29 | 1118.53 |
| 2011-12-30 | 1112.36 |
| 2012-01-02 | . |
| 2012-01-03 | 1105.53 |
| 2012-01-04 | 1103.39 |
| 2012-01-05 | 1097.70 |
| 2012-01-06 | 1093.51 |
| 2012-01-09 | 1096.73 |
| 2012-01-10 | 1113.77 |
| 2012-01-11 | 1105.63 |
| 2012-01-12 | 1107.25 |
| 2012-01-13 | 1100.32 |
| 2012-01-16 | . |
| 2012-01-17 | 1102.50 |
| 2012-01-18 | 1111.21 |
| 2012-01-19 | 1113.25 |
| 2012-01-20 | 1108.19 |
| 2012-01-23 | 1105.96 |
| 2012-01-24 | 1102.84 |
| 2012-01-25 | 1113.43 |
| 2012-01-26 | 1108.74 |
| 2012-01-27 | 1105.04 |
| 2012-01-30 | 1099.23 |
| 2012-01-31 | 1096.30 |
| 2012-02-01 | 1106.05 |
| 2012-02-02 | 1110.37 |
| 2012-02-03 | 1124.64 |
| 2012-02-06 | 1121.43 |
| 2012-02-07 | 1116.54 |
| 2012-02-08 | 1116.14 |
| 2012-02-09 | 1121.75 |
| 2012-02-10 | 1110.32 |
| 2012-02-13 | 1110.04 |
| 2012-02-14 | 1109.57 |
| 2012-02-15 | 1106.96 |
| 2012-02-16 | 1118.93 |
| 2012-02-17 | 1118.48 |
| 2012-02-20 | . |
| 2012-02-21 | 1113.87 |
| 2012-02-22 | 1110.66 |
| 2012-02-23 | 1113.78 |
| 2012-02-24 | 1116.44 |
| 2012-02-27 | 1121.56 |
| 2012-02-28 | 1118.07 |
| 2012-02-29 | 1117.84 |
| 2012-03-01 | 1125.75 |
| 2012-03-02 | 1126.91 |
| 2012-03-05 | 1128.24 |
| 2012-03-06 | 1109.34 |
| 2012-03-07 | 1116.12 |
| 2012-03-08 | 1117.07 |
| 2012-03-09 | 1128.08 |
| 2012-03-12 | 1126.10 |
| 2012-03-13 | 1140.79 |
| 2012-03-14 | 1126.62 |
| 2012-03-15 | 1130.60 |
| 2012-03-16 | 1134.02 |
| 2012-03-19 | 1130.54 |
| 2012-03-20 | 1120.08 |
| 2012-03-21 | 1123.16 |
| 2012-03-22 | 1129.66 |
| 2012-03-23 | 1134.73 |
| 2012-03-26 | 1147.85 |
| 2012-03-27 | 1148.69 |
| 2012-03-28 | 1147.42 |
| 2012-03-29 | 1143.99 |
| 2012-03-30 | 1147.85 |
| 2012-04-02 | 1157.98 |
| 2012-04-03 | 1152.24 |
| 2012-04-04 | 1150.73 |
| 2012-04-05 | 1128.28 |
| 2012-04-06 | . |
| 2012-04-09 | 1114.63 |
| 2012-04-10 | 1104.28 |
| 2012-04-11 | 1104.86 |
| 2012-04-12 | 1110.30 |
| 2012-04-13 | 1103.19 |
| 2012-04-16 | 1101.93 |
| 2012-04-17 | 1115.32 |
| 2012-04-18 | 1110.00 |
| 2012-04-19 | 1111.25 |
| 2012-04-20 | 1117.05 |
| 2012-04-23 | 1101.86 |
| 2012-04-24 | 1110.52 |
| 2012-04-25 | 1120.39 |
| 2012-04-26 | 1133.25 |
| 2012-04-27 | 1132.85 |
| 2012-04-30 | 1126.97 |
| 2012-05-01 | 1129.92 |
| 2012-05-02 | 1125.40 |
| 2012-05-03 | 1118.48 |
| 2012-05-04 | 1109.01 |
| 2012-05-07 | 1114.20 |
| 2012-05-08 | 1122.91 |
| 2012-05-09 | 1122.24 |
| 2012-05-10 | 1123.79 |
| 2012-05-11 | 1119.02 |
| 2012-05-14 | 1112.60 |
| 2012-05-15 | 1110.34 |
| 2012-05-16 | 1120.19 |
| 2012-05-17 | 1101.42 |
| 2012-05-18 | 1093.59 |
| 2012-05-21 | 1098.54 |
| 2012-05-22 | 1099.71 |
| 2012-05-23 | 1087.36 |
| 2012-05-24 | 1092.23 |
| 2012-05-25 | 1099.04 |
| 2012-05-28 | . |
| 2012-05-29 | 1105.95 |
| 2012-05-30 | 1090.97 |
| 2012-05-31 | 1086.04 |
| 2012-06-01 | 1057.80 |
| 2012-06-04 | 1055.48 |
| 2012-06-05 | 1059.89 |
| 2012-06-06 | 1080.10 |
| 2012-06-07 | 1078.52 |
| 2012-06-08 | 1081.12 |
| 2012-06-11 | 1070.85 |
| 2012-06-12 | 1078.06 |
| 2012-06-13 | 1078.61 |
| 2012-06-14 | 1079.02 |
| 2012-06-15 | 1090.01 |
| 2012-06-18 | 1108.54 |
| 2012-06-19 | 1117.80 |
| 2012-06-20 | 1122.55 |
| 2012-06-21 | 1103.56 |
| 2012-06-22 | 1105.75 |
| 2012-06-25 | 1109.84 |
| 2012-06-26 | 1117.67 |
| 2012-06-27 | 1122.74 |
| 2012-06-28 | 1123.21 |
| 2012-06-29 | 1175.58 |
| 2012-07-02 | 1186.68 |
| 2012-07-03 | 1184.04 |
| 2012-07-04 | . |
| 2012-07-05 | 1170.43 |
| 2012-07-06 | 1157.39 |
| 2012-07-09 | 1134.24 |
| 2012-07-10 | 1137.94 |
| 2012-07-11 | 1134.46 |
| 2012-07-12 | 1124.43 |
| 2012-07-13 | 1129.56 |
| 2012-07-16 | 1109.04 |
| 2012-07-17 | 1105.83 |
| 2012-07-18 | 1122.39 |
| 2012-07-19 | 1118.60 |
| 2012-07-20 | 1106.25 |
| 2012-07-23 | 1091.16 |
| 2012-07-24 | 1088.61 |
| 2012-07-25 | 1081.34 |
| 2012-07-26 | 1099.56 |
| 2012-07-27 | 1115.68 |
| 2012-07-30 | 1111.58 |
| 2012-07-31 | 1111.89 |
| 2012-08-01 | 1115.84 |
| 2012-08-02 | 1114.04 |
| 2012-08-03 | 1133.81 |
| 2012-08-06 | 1116.62 |
| 2012-08-07 | 1117.09 |
| 2012-08-08 | 1137.65 |
| 2012-08-09 | 1133.38 |
| 2012-08-10 | 1139.89 |
| 2012-08-13 | 1135.77 |
| 2012-08-14 | 1142.67 |
| 2012-08-15 | 1153.51 |
| 2012-08-16 | 1156.12 |
| 2012-08-17 | 1164.87 |
| 2012-08-20 | 1160.30 |
| 2012-08-21 | 1162.32 |
| 2012-08-22 | 1161.06 |
| 2012-08-23 | 1161.19 |
| 2012-08-24 | 1172.20 |
| 2012-08-27 | 1166.92 |
| 2012-08-28 | 1176.33 |
| 2012-08-29 | 1184.89 |
| 2012-08-30 | 1176.91 |
| 2012-08-31 | 1186.42 |
| 2012-09-03 | . |
| 2012-09-04 | 1203.16 |
| 2012-09-05 | 1201.45 |
| 2012-09-06 | 1224.46 |
| 2012-09-07 | 1216.39 |
| 2012-09-10 | 1215.75 |
| 2012-09-11 | 1214.83 |
| 2012-09-12 | 1208.44 |
| 2012-09-13 | 1216.24 |
| 2012-09-14 | 1212.60 |
| 2012-09-17 | 1208.48 |
| 2012-09-18 | 1215.52 |
| 2012-09-19 | 1220.29 |
| 2012-09-20 | 1222.32 |
| 2012-09-21 | 1211.45 |
| 2012-09-24 | 1203.11 |
| 2012-09-25 | 1179.41 |
| 2012-09-26 | 1175.64 |
| 2012-09-27 | 1197.60 |
| 2012-09-28 | 1189.70 |
| 2012-10-01 | 1206.88 |
| 2012-10-02 | 1222.19 |
| 2012-10-03 | 1222.44 |
| 2012-10-04 | 1230.79 |
| 2012-10-05 | 1227.66 |
| 2012-10-08 | 1229.79 |
| 2012-10-09 | 1217.47 |
| 2012-10-10 | 1203.71 |
| 2012-10-11 | 1210.13 |
| 2012-10-12 | 1204.86 |
| 2012-10-15 | 1215.47 |
| 2012-10-16 | 1226.65 |
| 2012-10-17 | 1246.74 |
| 2012-10-18 | 1251.35 |
| 2012-10-19 | 1226.78 |
| 2012-10-22 | 1228.88 |
| 2012-10-23 | 1212.85 |
| 2012-10-24 | 1207.99 |
| 2012-10-25 | 1222.90 |
| 2012-10-26 | 1227.54 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1235.53 |
| 2012-11-01 | 1267.35 |
| 2012-11-02 | 1250.14 |
| 2012-11-05 | 1246.06 |
| 2012-11-06 | 1255.13 |
| 2012-11-07 | 1235.80 |
| 2012-11-08 | 1217.36 |
| 2012-11-09 | 1221.35 |
| 2012-11-12 | 1225.91 |
| 2012-11-13 | 1226.54 |
| 2012-11-14 | 1209.02 |
| 2012-11-15 | 1208.00 |
| 2012-11-16 | 1229.18 |
| 2012-11-19 | 1276.40 |
| 2012-11-20 | 1281.74 |
| 2012-11-21 | 1290.27 |
| 2012-11-22 | . |
| 2012-11-23 | 1299.57 |
| 2012-11-26 | 1298.60 |
| 2012-11-27 | 1331.11 |
| 2012-11-28 | 1370.91 |
| 2012-11-29 | 1375.47 |
| 2012-11-30 | 1381.46 |
| 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 | 1401.80 |
| 2012-12-14 | 1398.23 |
| 2012-12-17 | 1400.29 |
| 2012-12-18 | 1407.37 |
| 2012-12-19 | 1392.67 |
| 2012-12-20 | 1391.49 |
| 2012-12-21 | 1362.09 |
| 2012-12-24 | 1359.62 |
| 2012-12-25 | . |
| 2012-12-26 | 1348.19 |
| 2012-12-27 | 1349.72 |
| 2012-12-28 | 1340.38 |
| 2012-12-31 | 1368.93 |
| 2013-01-01 | . |
| 2013-01-02 | 1410.85 |
| 2013-01-03 | 1421.48 |
| 2013-01-04 | 1427.92 |
| 2013-01-07 | 1411.35 |
| 2013-01-08 | 1413.11 |
| 2013-01-09 | 1421.91 |
| 2013-01-10 | 1417.43 |
| 2013-01-11 | 1427.67 |
| 2013-01-14 | 1438.42 |
| 2013-01-15 | 1448.70 |
| 2013-01-16 | 1456.55 |
| 2013-01-17 | 1474.56 |
| 2013-01-18 | 1480.41 |
| 2013-01-21 | . |
| 2013-01-22 | 1486.53 |
| 2013-01-23 | 1484.95 |
| 2013-01-24 | 1487.89 |
| 2013-01-25 | 1499.19 |
| 2013-01-28 | 1476.93 |
| 2013-01-29 | 1475.14 |
| 2013-01-30 | 1468.49 |
| 2013-01-31 | 1447.91 |
| 2013-02-01 | 1464.12 |
| 2013-02-04 | 1454.01 |
| 2013-02-05 | 1467.73 |
| 2013-02-06 | 1474.90 |
| 2013-02-07 | 1473.20 |
| 2013-02-08 | 1472.83 |
| 2013-02-11 | 1460.23 |
| 2013-02-12 | 1461.97 |
| 2013-02-13 | 1465.15 |
| 2013-02-14 | 1515.86 |
| 2013-02-15 | 1507.14 |
| 2013-02-18 | . |
| 2013-02-19 | 1525.66 |
| 2013-02-20 | 1502.97 |
| 2013-02-21 | 1504.06 |
| 2013-02-22 | 1517.87 |
| 2013-02-25 | 1493.04 |
| 2013-02-26 | 1499.49 |
| 2013-02-27 | 1518.47 |
| 2013-02-28 | 1529.14 |
| 2013-03-01 | 1545.98 |
| 2013-03-04 | 1551.50 |
| 2013-03-05 | 1563.60 |
| 2013-03-06 | 1566.08 |
| 2013-03-07 | 1588.16 |
| 2013-03-08 | 1607.56 |
| 2013-03-11 | 1605.95 |
| 2013-03-12 | 1608.83 |
| 2013-03-13 | 1621.01 |
| 2013-03-14 | 1623.37 |
| 2013-03-15 | 1627.41 |
| 2013-03-18 | 1630.52 |
| 2013-03-19 | 1643.60 |
| 2013-03-20 | 1652.46 |
| 2013-03-21 | 1642.43 |
| 2013-03-22 | 1658.86 |
| 2013-03-25 | 1657.14 |
| 2013-03-26 | 1667.49 |
| 2013-03-27 | 1668.31 |
| 2013-03-28 | 1682.20 |
| 2013-03-29 | . |
| 2013-04-01 | 1686.65 |
| 2013-04-02 | 1695.62 |
| 2013-04-03 | 1666.17 |
| 2013-04-04 | 1673.49 |
| 2013-04-05 | 1654.74 |
| 2013-04-08 | 1665.21 |
| 2013-04-09 | 1657.67 |
| 2013-04-10 | 1677.25 |
| 2013-04-11 | 1692.54 |
| 2013-04-12 | 1689.40 |
| 2013-04-15 | 1645.62 |
| 2013-04-16 | 1673.44 |
| 2013-04-17 | 1651.59 |
| 2013-04-18 | 1649.20 |
| 2013-04-19 | 1677.53 |
| 2013-04-22 | 1678.48 |
| 2013-04-23 | 1699.37 |
| 2013-04-24 | 1690.74 |
| 2013-04-25 | 1697.20 |
| 2013-04-26 | 1686.64 |
| 2013-04-29 | 1691.65 |
| 2013-04-30 | 1709.71 |
| 2013-05-01 | 1693.27 |
| 2013-05-02 | 1702.55 |
| 2013-05-03 | 1715.87 |
| 2013-05-06 | 1708.42 |
| 2013-05-07 | 1715.49 |
| 2013-05-08 | 1722.59 |
| 2013-05-09 | 1771.86 |
| 2013-05-10 | 1778.46 |
| 2013-05-13 | 1783.44 |
| 2013-05-14 | 1817.40 |
| 2013-05-15 | 1830.97 |
| 2013-05-16 | 1835.61 |
| 2013-05-17 | 1843.58 |
| 2013-05-20 | 1843.52 |
| 2013-05-21 | 1852.15 |
| 2013-05-22 | 1821.81 |
| 2013-05-23 | 1817.45 |
| 2013-05-24 | 1818.11 |
| 2013-05-27 | . |
| 2013-05-28 | 1827.67 |
| 2013-05-29 | 1850.57 |
| 2013-05-30 | 1845.02 |
| 2013-05-31 | 1815.79 |
| 2013-06-03 | 1816.77 |
| 2013-06-04 | 1814.72 |
| 2013-06-05 | 1788.23 |
| 2013-06-06 | 1798.62 |
| 2013-06-07 | 1823.11 |
| 2013-06-10 | 1832.98 |
| 2013-06-11 | 1822.11 |
| 2013-06-12 | 1818.65 |
| 2013-06-13 | 1841.45 |
| 2013-06-14 | 1843.44 |
| 2013-06-17 | 1859.78 |
| 2013-06-18 | 1871.35 |
| 2013-06-19 | 1855.44 |
| 2013-06-20 | 1801.47 |
| 2013-06-21 | 1787.27 |
| 2013-06-24 | 1769.17 |
| 2013-06-25 | 1786.11 |
| 2013-06-26 | 1803.30 |
| 2013-06-27 | 1797.76 |
| 2013-06-28 | 1802.85 |
| 2013-07-01 | 1825.67 |
| 2013-07-02 | 1804.49 |
| 2013-07-03 | 1793.52 |
| 2013-07-04 | . |
| 2013-07-05 | 1807.72 |
| 2013-07-08 | 1820.00 |
| 2013-07-09 | 1834.82 |
| 2013-07-10 | 1829.06 |
| 2013-07-11 | 1857.40 |
| 2013-07-12 | 1848.56 |
| 2013-07-15 | 1867.96 |
| 2013-07-16 | 1860.29 |
| 2013-07-17 | 1862.68 |
| 2013-07-18 | 1874.32 |
| 2013-07-19 | 1879.00 |
| 2013-07-22 | 1899.15 |
| 2013-07-23 | 1891.39 |
| 2013-07-24 | 1878.57 |
| 2013-07-25 | 1877.91 |
| 2013-07-26 | 1887.08 |
| 2013-07-29 | 1894.64 |
| 2013-07-30 | 1896.78 |
| 2013-07-31 | 1927.60 |
| 2013-08-01 | 1963.52 |
| 2013-08-02 | 1958.07 |
| 2013-08-05 | 1985.44 |
| 2013-08-06 | 1999.01 |
| 2013-08-07 | 1978.24 |
| 2013-08-08 | 1976.94 |
| 2013-08-09 | 1977.59 |
| 2013-08-12 | 1984.27 |
| 2013-08-13 | 1983.14 |
| 2013-08-14 | 1971.61 |
| 2013-08-15 | 1932.17 |
| 2013-08-16 | 1938.55 |
| 2013-08-19 | 1940.96 |
| 2013-08-20 | 1966.42 |
| 2013-08-21 | 1954.08 |
| 2013-08-22 | 1964.41 |
| 2013-08-23 | 1984.38 |
| 2013-08-26 | 1956.87 |
| 2013-08-27 | 1928.03 |
| 2013-08-28 | 1920.70 |
| 2013-08-29 | 1937.87 |
| 2013-08-30 | 1928.87 |
| 2013-09-02 | . |
| 2013-09-03 | 1920.44 |
| 2013-09-04 | 1950.45 |
| 2013-09-05 | 1946.02 |
| 2013-09-06 | 1937.15 |
| 2013-09-09 | 1966.82 |
| 2013-09-10 | 1962.29 |
| 2013-09-11 | 1969.73 |
| 2013-09-12 | 1968.15 |
| 2013-09-13 | 1981.47 |
| 2013-09-16 | 1997.88 |
| 2013-09-17 | 2016.77 |
| 2013-09-18 | 2031.67 |
| 2013-09-19 | 2017.93 |
| 2013-09-20 | 1989.21 |
| 2013-09-23 | 1977.52 |
| 2013-09-24 | 1969.10 |
| 2013-09-25 | 1965.34 |
| 2013-09-26 | 1960.70 |
| 2013-09-27 | 1946.37 |
| 2013-09-30 | 1941.31 |
| 2013-10-01 | 1966.37 |
| 2013-10-02 | 1961.17 |
| 2013-10-03 | 1944.77 |
| 2013-10-04 | 1970.19 |
| 2013-10-07 | 1955.49 |
| 2013-10-08 | 1920.98 |
| 2013-10-09 | 1927.58 |
| 2013-10-10 | 1970.60 |
| 2013-10-11 | 1996.76 |
| 2013-10-14 | 1995.13 |
| 2013-10-15 | 1977.99 |
| 2013-10-16 | 2004.59 |
| 2013-10-17 | 2027.76 |
| 2013-10-18 | 2016.71 |
| 2013-10-21 | 2010.54 |
| 2013-10-22 | 2035.95 |
| 2013-10-23 | 2027.44 |
| 2013-10-24 | 2033.10 |
| 2013-10-25 | 2037.90 |
| 2013-10-28 | 2064.25 |
| 2013-10-29 | 2078.24 |
| 2013-10-30 | 2041.84 |
| 2013-10-31 | 2030.94 |
| 2013-11-01 | 2018.25 |
| 2013-11-04 | 2023.00 |
| 2013-11-05 | 2034.94 |
| 2013-11-06 | 2046.58 |
| 2013-11-07 | 1995.25 |
| 2013-11-08 | 2018.01 |
| 2013-11-11 | 2014.53 |
| 2013-11-12 | 2023.78 |
| 2013-11-13 | 2048.56 |
| 2013-11-14 | 2059.87 |
| 2013-11-15 | 2078.74 |
| 2013-11-18 | 2072.76 |
| 2013-11-19 | 2071.88 |
| 2013-11-20 | 2083.64 |
| 2013-11-21 | 2095.79 |
| 2013-11-22 | 2123.88 |
| 2013-11-25 | 2099.51 |
| 2013-11-26 | 2109.54 |
| 2013-11-27 | 2114.80 |
| 2013-11-28 | . |
| 2013-11-29 | 2106.04 |
| 2013-12-02 | 2114.48 |
| 2013-12-03 | 2148.83 |
| 2013-12-04 | 2152.34 |
| 2013-12-05 | 2138.41 |
| 2013-12-06 | 2153.08 |
| 2013-12-09 | 2155.38 |
| 2013-12-10 | 2144.31 |
| 2013-12-11 | 2120.63 |
| 2013-12-12 | 2099.70 |
| 2013-12-13 | 2091.32 |
| 2013-12-16 | 2131.04 |
| 2013-12-17 | 2126.90 |
| 2013-12-18 | 2159.14 |
| 2013-12-19 | 2160.48 |
| 2013-12-20 | 2164.51 |
| 2013-12-23 | 2167.51 |
| 2013-12-24 | 2164.96 |
| 2013-12-25 | . |
| 2013-12-26 | 2169.49 |
| 2013-12-27 | 2173.37 |
| 2013-12-30 | 2175.13 |
| 2013-12-31 | 2184.02 |
| 2014-01-01 | . |
| 2014-01-02 | 2169.13 |
| 2014-01-03 | 2163.58 |
| 2014-01-06 | 2154.82 |
| 2014-01-07 | 2180.19 |
| 2014-01-08 | 2213.89 |
| 2014-01-09 | 2232.07 |
| 2014-01-10 | 2260.66 |
| 2014-01-13 | 2239.86 |
| 2014-01-14 | 2277.82 |
| 2014-01-15 | 2270.95 |
| 2014-01-16 | 2242.57 |
| 2014-01-17 | 2227.00 |
| 2014-01-20 | . |
| 2014-01-21 | 2238.40 |
| 2014-01-22 | 2240.81 |
| 2014-01-23 | 2194.99 |
| 2014-01-24 | 2141.23 |
| 2014-01-27 | 2150.35 |
| 2014-01-28 | 2165.16 |
| 2014-01-29 | 2126.55 |
| 2014-01-30 | 2145.41 |
| 2014-01-31 | 2158.19 |
| 2014-02-03 | 2124.73 |
| 2014-02-04 | 2123.05 |
| 2014-02-05 | 2110.52 |
| 2014-02-06 | 2134.19 |
| 2014-02-07 | 2131.99 |
| 2014-02-10 | 2143.84 |
| 2014-02-11 | 2159.19 |
| 2014-02-12 | 2159.87 |
| 2014-02-13 | 2180.99 |
| 2014-02-14 | 2192.77 |
| 2014-02-17 | . |
| 2014-02-18 | 2221.63 |
| 2014-02-19 | 2209.09 |
| 2014-02-20 | 2235.10 |
| 2014-02-21 | 2229.82 |
| 2014-02-24 | 2241.31 |
| 2014-02-25 | 2253.63 |
| 2014-02-26 | 2245.64 |
| 2014-02-27 | 2247.37 |
| 2014-02-28 | 2255.18 |
| 2014-03-03 | 2234.44 |
| 2014-03-04 | 2269.26 |
| 2014-03-05 | 2284.57 |
| 2014-03-06 | 2291.76 |
| 2014-03-07 | 2294.45 |
| 2014-03-10 | 2298.73 |
| 2014-03-11 | 2278.47 |
| 2014-03-12 | 2279.23 |
| 2014-03-13 | 2252.45 |
| 2014-03-14 | 2267.58 |
| 2014-03-17 | 2257.68 |
| 2014-03-18 | 2276.91 |
| 2014-03-19 | 2253.13 |
| 2014-03-20 | 2259.63 |
| 2014-03-21 | 2265.62 |
| 2014-03-24 | 2262.28 |
| 2014-03-25 | 2288.08 |
| 2014-03-26 | 2271.74 |
| 2014-03-27 | 2267.83 |
| 2014-03-28 | 2286.12 |
| 2014-03-31 | 2325.97 |
| 2014-04-01 | 2327.15 |
| 2014-04-02 | 2340.17 |
| 2014-04-03 | 2342.13 |
| 2014-04-04 | 2303.56 |
| 2014-04-07 | 2289.00 |
| 2014-04-08 | 2298.20 |
| 2014-04-09 | 2320.32 |
| 2014-04-10 | 2280.03 |
| 2014-04-11 | 2224.87 |
| 2014-04-14 | 2253.48 |
| 2014-04-15 | 2249.40 |
| 2014-04-16 | 2292.04 |
| 2014-04-17 | 2294.03 |
| 2014-04-18 | . |
| 2014-04-21 | 2304.01 |
| 2014-04-22 | 2319.24 |
| 2014-04-23 | 2310.66 |
| 2014-04-24 | 2301.67 |
| 2014-04-25 | 2287.38 |
| 2014-04-28 | 2296.37 |
| 2014-04-29 | 2298.43 |
| 2014-04-30 | 2319.19 |
| 2014-05-01 | 2315.38 |
| 2014-05-02 | 2328.14 |
| 2014-05-05 | 2339.20 |
| 2014-05-06 | 2321.48 |
| 2014-05-07 | 2355.70 |
| 2014-05-08 | 2381.94 |
| 2014-05-09 | 2407.68 |
| 2014-05-12 | 2423.46 |
| 2014-05-13 | 2432.07 |
| 2014-05-14 | 2415.98 |
| 2014-05-15 | 2411.10 |
| 2014-05-16 | 2431.30 |
| 2014-05-19 | 2431.83 |
| 2014-05-20 | 2411.02 |
| 2014-05-21 | 2421.90 |
| 2014-05-22 | 2427.67 |
| 2014-05-23 | 2435.40 |
| 2014-05-26 | . |
| 2014-05-27 | 2492.70 |
| 2014-05-28 | 2490.36 |
| 2014-05-29 | 2561.77 |
| 2014-05-30 | 2556.33 |
| 2014-06-02 | 2562.26 |
| 2014-06-03 | 2584.79 |
| 2014-06-04 | 2600.10 |
| 2014-06-05 | 2608.56 |
| 2014-06-06 | 2612.60 |
| 2014-06-09 | 2622.63 |
| 2014-06-10 | 2634.96 |
| 2014-06-11 | 2631.21 |
| 2014-06-12 | 2621.15 |
| 2014-06-13 | 2617.74 |
| 2014-06-16 | 2628.97 |
| 2014-06-17 | 2644.33 |
| 2014-06-18 | 2667.84 |
| 2014-06-19 | 2674.19 |
| 2014-06-20 | 2687.02 |
| 2014-06-23 | 2666.05 |
| 2014-06-24 | 2649.19 |
| 2014-06-25 | 2650.10 |
| 2014-06-26 | 2648.29 |
| 2014-06-27 | 2667.02 |
| 2014-06-30 | 2674.13 |
| 2014-07-01 | 2686.89 |
| 2014-07-02 | 2684.98 |
| 2014-07-03 | 2688.87 |
| 2014-07-04 | . |
| 2014-07-07 | 2689.13 |
| 2014-07-08 | 2669.72 |
| 2014-07-09 | 2666.31 |
| 2014-07-10 | 2658.23 |
| 2014-07-11 | 2659.74 |
| 2014-07-14 | 2659.15 |
| 2014-07-15 | 2647.50 |
| 2014-07-16 | 2620.78 |
| 2014-07-17 | 2592.59 |
| 2014-07-18 | 2619.80 |
| 2014-07-21 | 2581.13 |
| 2014-07-22 | 2659.16 |
| 2014-07-23 | 2646.72 |
| 2014-07-24 | 2663.15 |
| 2014-07-25 | 2646.94 |
| 2014-07-28 | 2634.73 |
| 2014-07-29 | 2571.65 |
| 2014-07-30 | 2543.27 |
| 2014-07-31 | 2480.71 |
| 2014-08-01 | 2497.55 |
| 2014-08-04 | 2496.41 |
| 2014-08-05 | 2470.86 |
| 2014-08-06 | 2507.63 |
| 2014-08-07 | 2518.82 |
| 2014-08-08 | 2547.99 |
| 2014-08-11 | 2581.89 |
| 2014-08-12 | 2566.92 |
| 2014-08-13 | 2583.27 |
| 2014-08-14 | 2610.75 |
| 2014-08-15 | 2608.77 |
| 2014-08-18 | 2622.83 |
| 2014-08-19 | 2623.34 |
| 2014-08-20 | 2646.31 |
| 2014-08-21 | 2631.69 |
| 2014-08-22 | 2621.20 |
| 2014-08-25 | 2643.79 |
| 2014-08-26 | 2641.83 |
| 2014-08-27 | 2645.40 |
| 2014-08-28 | 2648.34 |
| 2014-08-29 | 2658.85 |
| 2014-09-01 | . |
| 2014-09-02 | 2651.88 |
| 2014-09-03 | 2639.09 |
| 2014-09-04 | 2628.89 |
| 2014-09-05 | 2640.47 |
| 2014-09-08 | 2636.60 |
| 2014-09-09 | 2618.32 |
| 2014-09-10 | 2625.93 |
| 2014-09-11 | 2640.66 |
| 2014-09-12 | 2624.98 |
| 2014-09-15 | 2647.07 |
| 2014-09-16 | 2663.26 |
| 2014-09-17 | 2653.76 |
| 2014-09-18 | 2675.33 |
| 2014-09-19 | 2650.52 |
| 2014-09-22 | 2583.15 |
| 2014-09-23 | 2574.75 |
| 2014-09-24 | 2607.94 |
| 2014-09-25 | 2569.63 |
| 2014-09-26 | 2586.68 |
| 2014-09-29 | 2589.39 |
| 2014-09-30 | 2602.09 |
| 2014-10-01 | 2570.15 |
| 2014-10-02 | 2589.65 |
| 2014-10-03 | 2624.97 |
| 2014-10-06 | 2633.85 |
| 2014-10-07 | 2595.80 |
| 2014-10-08 | 2620.63 |
| 2014-10-09 | 2568.42 |
| 2014-10-10 | 2548.13 |
| 2014-10-13 | 2511.63 |
| 2014-10-14 | 2559.69 |
| 2014-10-15 | 2547.31 |
| 2014-10-16 | 2517.81 |
| 2014-10-17 | 2551.53 |
| 2014-10-20 | 2602.49 |
| 2014-10-21 | 2661.47 |
| 2014-10-22 | 2615.87 |
| 2014-10-23 | 2637.98 |
| 2014-10-24 | 2652.98 |
| 2014-10-27 | 2634.96 |
| 2014-10-28 | 2669.34 |
| 2014-10-29 | 2671.96 |
| 2014-10-30 | 2681.51 |
| 2014-10-31 | 2726.73 |
| 2014-11-03 | 2752.45 |
| 2014-11-04 | 2687.76 |
| 2014-11-05 | 2672.43 |
| 2014-11-06 | 2714.71 |
| 2014-11-07 | 2698.38 |
| 2014-11-10 | 2703.31 |
| 2014-11-11 | 2685.78 |
| 2014-11-12 | 2680.30 |
| 2014-11-13 | 2683.49 |
| 2014-11-14 | 2687.69 |
| 2014-11-17 | 2705.26 |
| 2014-11-18 | 2698.67 |
| 2014-11-19 | 2711.81 |
| 2014-11-20 | 2704.73 |
| 2014-11-21 | 2716.90 |
| 2014-11-24 | 2708.09 |
| 2014-11-25 | 2721.81 |
| 2014-11-26 | 2757.84 |
| 2014-11-27 | . |
| 2014-11-28 | 2776.37 |
| 2014-12-01 | 2751.18 |
| 2014-12-02 | 2752.63 |
| 2014-12-03 | 2776.54 |
| 2014-12-04 | 2764.54 |
| 2014-12-05 | 2778.03 |
| 2014-12-08 | 2763.73 |
| 2014-12-09 | 2755.01 |
| 2014-12-10 | 2717.88 |
| 2014-12-11 | 2743.66 |
| 2014-12-12 | 2690.69 |
| 2014-12-15 | 2658.82 |
| 2014-12-16 | 2654.62 |
| 2014-12-17 | 2706.55 |
| 2014-12-18 | 2753.70 |
| 2014-12-19 | 2769.59 |
| 2014-12-22 | 2794.84 |
| 2014-12-23 | 2794.66 |
| 2014-12-24 | 2805.06 |
| 2014-12-25 | . |
| 2014-12-26 | 2819.94 |
| 2014-12-29 | 2817.72 |
| 2014-12-30 | 2800.73 |
| 2014-12-31 | 2765.70 |
| 2015-01-01 | . |
| 2015-01-02 | 2742.76 |
| 2015-01-05 | 2677.03 |
| 2015-01-06 | 2638.59 |
| 2015-01-07 | 2696.07 |
| 2015-01-08 | 2745.97 |
| 2015-01-09 | 2712.40 |
| 2015-01-12 | 2668.46 |
| 2015-01-13 | 2670.53 |
| 2015-01-14 | 2649.42 |
| 2015-01-15 | 2652.90 |
| 2015-01-16 | 2670.74 |
| 2015-01-19 | . |
| 2015-01-20 | 2694.10 |
| 2015-01-21 | 2686.19 |
| 2015-01-22 | 2714.06 |
| 2015-01-23 | 2687.41 |
| 2015-01-26 | 2707.69 |
| 2015-01-27 | 2693.07 |
| 2015-01-28 | 2651.23 |
| 2015-01-29 | 2676.17 |
| 2015-01-30 | 2609.93 |
| 2015-02-02 | 2651.38 |
| 2015-02-03 | 2683.59 |
| 2015-02-04 | 2702.76 |
| 2015-02-05 | 2713.90 |
| 2015-02-06 | 2736.05 |
| 2015-02-09 | 2717.41 |
| 2015-02-10 | 2733.69 |
| 2015-02-11 | 2722.57 |
| 2015-02-12 | 2778.33 |
| 2015-02-13 | 2792.65 |
| 2015-02-16 | . |
| 2015-02-17 | 2812.95 |
| 2015-02-18 | 2848.32 |
| 2015-02-19 | 2850.75 |
| 2015-02-20 | 2878.56 |
| 2015-02-23 | 2856.09 |
| 2015-02-24 | 2854.60 |
| 2015-02-25 | 2854.13 |
| 2015-02-26 | 2858.74 |
| 2015-02-27 | 2839.88 |
| 2015-03-02 | 2849.50 |
| 2015-03-03 | 2850.69 |
| 2015-03-04 | 2861.97 |
| 2015-03-05 | 2844.00 |
| 2015-03-06 | 2786.13 |
| 2015-03-09 | 2806.87 |
| 2015-03-10 | 2758.38 |
| 2015-03-11 | 2752.23 |
| 2015-03-12 | 2799.77 |
| 2015-03-13 | 2803.22 |
| 2015-03-16 | 2814.49 |
| 2015-03-17 | 2814.98 |
| 2015-03-18 | 2860.20 |
| 2015-03-19 | 2857.37 |
| 2015-03-20 | 2901.94 |
| 2015-03-23 | 2904.92 |
#2015-03-24|2883.74
#2015-03-25|2887.61
#2015-03-26|2878.84
#2015-03-27|2912.36
#2015-03-30|2927.59
#2015-03-31|2909.69
#2015-04-01|2911.71
#2015-04-02|2938.63
#2015-04-03| .
#2015-04-06|2967.14
#2015-04-07|2942.90
#2015-04-08|2968.91
#2015-04-09|2962.98
#2015-04-10|2973.28
#2015-04-13|2964.98
#2015-04-14|2969.54
#2015-04-15|2974.66
#2015-04-16|2969.25
#2015-04-17|2931.32
#2015-04-20|2947.65
#2015-04-21|2918.87
#2015-04-22|2913.59
#2015-04-23|2910.45
#2015-04-24|2906.79
#2015-04-27|2904.72
#2015-04-28|2910.26
#2015-04-29|2886.78
#2015-04-30|2883.60
#2015-05-01|2904.51
#2015-05-04|2914.07
#2015-05-05|2898.30
#2015-05-06|2875.87
#2015-05-07|2877.92
#2015-05-08|2918.32
#2015-05-11|2914.54
#2015-05-12|2906.44
#2015-05-13|2915.24
#2015-05-14|2958.04
#2015-05-15|2964.93
#2015-05-18|2975.48
#2015-05-19|2980.24
#2015-05-20|2991.96
#2015-05-21|2993.55
#2015-05-22|2988.56
#2015-05-25| .
#2015-05-26|2970.62
#2015-05-27|3001.48
#2015-05-28|2985.86
#2015-05-29|2979.85
#2015-06-01|2957.01
#2015-06-02|2949.01
#2015-06-03|2967.13
#2015-06-04|2926.19
#2015-06-05|2929.09
#2015-06-08|2930.71
#2015-06-09|2919.39
#2015-06-10|2947.10
#2015-06-11|2947.19
#2015-06-12|2938.19
#2015-06-15|2917.80
#2015-06-16|2962.08
#2015-06-17|2972.43
#2015-06-18|3004.39
#2015-06-19|3036.75
#2015-06-22|3069.80
#2015-06-23|3086.64
#2015-06-24|3065.14
#2015-06-25|3057.94
#2015-06-26|3059.19
#2015-06-29|2993.95
#2015-06-30|3021.75
#2015-07-01|3037.24
#2015-07-02|3031.53
#2015-07-03| .
#2015-07-06|3014.60
#2015-07-07|3049.16
#2015-07-08|3017.22
#2015-07-09|3010.76
#2015-07-10|3045.00
#2015-07-13|3075.05
#2015-07-14|3075.85
#2015-07-15|3048.91
#2015-07-16|3069.15
#2015-07-17|3056.70
#2015-07-20|3049.44
#2015-07-21|3032.00
#2015-07-22|3038.62
#2015-07-23|3016.85
#2015-07-24|2992.52
#2015-07-27|2984.66
#2015-07-28|3022.02
#2015-07-29|3044.19
#2015-07-30|3086.17
#2015-07-31|3078.41
#2015-08-03|3080.69
#2015-08-04|3102.94
#2015-08-05|3117.63
#2015-08-06|3081.92
#2015-08-07|3074.21
#2015-08-10|3107.54
#2015-08-11|3081.92
#2015-08-12|3084.97
#2015-08-13|3102.16
#2015-08-14|3135.11
#2015-08-17|3140.30
#2015-08-18|3087.12
#2015-08-19|3044.82
#2015-08-20|2997.75
#2015-08-21|2910.70
#2015-08-24|2820.62
#2015-08-25|2789.59
#2015-08-26|2869.85
#2015-08-27|2937.79
#2015-08-28|2938.22
#2015-08-31|2922.44
#2015-09-01|2841.45
#2015-09-02|2892.92
#2015-09-03|2908.43
#2015-09-04|2872.89
#2015-09-07| .
#2015-09-08|2922.07
#2015-09-09|2888.84
#2015-09-10|2897.21
#2015-09-11|2922.13
#2015-09-14|2903.29
#2015-09-15|2927.06
#2015-09-16|2953.85
#2015-09-17|2967.51
#2015-09-18|2936.12
#2015-09-21|2949.50
#2015-09-22|2912.29
#2015-09-23|2905.71
#2015-09-24|2894.76
#2015-09-25|2894.60
#2015-09-28|2814.75
#2015-09-29|2786.24
#2015-09-30|2811.82
#2015-10-01|2770.53
#2015-10-02|2828.93
#2015-10-05|2894.37
#2015-10-06|2857.80
#2015-10-07|2861.39
#2015-10-08|2893.69
#2015-10-09|2929.54
#2015-10-12|2918.27
#2015-10-13|2898.06
#2015-10-14|2863.69
#2015-10-15|2875.13
#2015-10-16|2906.37
#2015-10-19|2902.94
#2015-10-20|2864.78
#2015-10-21|2853.35
#2015-10-22|2907.67
#2015-10-23|2912.25
#2015-10-26|2895.53
#2015-10-27|2870.89
#2015-10-28|2899.40
#2015-10-29|2883.92
#2015-10-30|2903.72
#2015-11-02|2904.99
#2015-11-03|2920.47
#2015-11-04|2899.52
#2015-11-05|2915.11
#2015-11-06|2868.01
#2015-11-09|2871.72
#2015-11-10|2867.35
#2015-11-11|2845.55
#2015-11-12|2760.62
#2015-11-13|2733.19
#2015-11-16|2763.08
#2015-11-17|2738.47
#2015-11-18|2797.82
#2015-11-19|2777.49
#2015-11-20|2771.31
#2015-11-23|2803.51
#2015-11-24|2812.17
#2015-11-25|2853.28
#2015-11-26| .
#2015-11-27|2854.93
#2015-11-30|2829.44
#2015-12-01|2818.36
#2015-12-02|2781.79
#2015-12-03|2746.32
#2015-12-04|2774.13
#2015-12-07|2762.51
#2015-12-08|2757.27
#2015-12-09|2742.68
#2015-12-10|2728.87
#2015-12-11|2685.63
#2015-12-14|2662.74
#2015-12-15|2690.30
#2015-12-16|2733.89
#2015-12-17|2708.76
#2015-12-18|2687.58
#2015-12-21|2714.04
#2015-12-22|2740.69
#2015-12-23|2781.54
#2015-12-24|2766.75
#2015-12-25| .
#2015-12-28|2757.60
#2015-12-29|2769.00
#2015-12-30|2744.56
#2015-12-31|2725.15
#2016-01-01| .
#2016-01-04|2694.35
#2016-01-05|2697.27
#2016-01-06|2652.36
#2016-01-07|2608.40
#2016-01-08|2592.75
#2016-01-11|2602.56
#2016-01-12|2638.67
#2016-01-13|2578.21
#2016-01-14|2590.36
#2016-01-15|2556.03
#2016-01-18| .
#2016-01-19|2526.67
#2016-01-20|2497.07
#2016-01-21|2514.02
#2016-01-22|2560.66
#2016-01-25|2518.40
#2016-01-26|2562.24
#2016-01-27|2537.51
#2016-01-28|2585.45
#2016-01-29|2670.53
#2016-02-01|2685.75
#2016-02-02|2650.79
#2016-02-03|2650.51
#2016-02-04|2647.05
#2016-02-05|2602.27
#2016-02-08|2561.92
#2016-02-09|2564.47
#2016-02-10|2590.25
#2016-02-11|2525.52
#2016-02-12|2552.39
#2016-02-15| .
#2016-02-16|2595.33
#2016-02-17|2636.46
#2016-02-18|2639.04
#2016-02-19|2645.69
#2016-02-22|2657.59
#2016-02-23|2647.40
#2016-02-24|2651.87
#2016-02-25|2685.06
#2016-02-26|2732.19
#2016-02-29|2714.19
#2016-03-01|2749.47
#2016-03-02|2776.61
#2016-03-03|2778.35
#2016-03-04|2812.55
#2016-03-07|2813.64
#2016-03-08|2789.39
#2016-03-09|2792.49
#2016-03-10|2787.64
#2016-03-11|2823.72
#2016-03-14|2819.13
#2016-03-15|2794.46
#2016-03-16|2831.61
#2016-03-17|2878.71
#2016-03-18|2887.78
#2016-03-21|2896.93
#2016-03-22|2856.85
#2016-03-23|2817.32
#2016-03-24|2814.70
#2016-03-25| .
#2016-03-28|2831.33
#2016-03-29|2872.09
#2016-03-30|2875.11
#2016-03-31|2875.97
#2016-04-01|2928.36
#2016-04-04|2881.33
#2016-04-05|2853.78
#2016-04-06|2886.11
#2016-04-07|2859.74
#2016-04-08|2870.98
#2016-04-11|2853.22
#2016-04-12|2873.97
#2016-04-13|2879.71
#2016-04-14|2856.85
#2016-04-15|2887.79
#2016-04-18|2891.87
#2016-04-19|2898.38
#2016-04-20|2881.57
#2016-04-21|2845.16
#2016-04-22|2867.67
#2016-04-25|2881.86
#2016-04-26|2914.49
#2016-04-27|2917.07
#2016-04-28|2933.17
#2016-04-29|2918.61
#2016-05-02|2945.38
#2016-05-03|2902.34
#2016-05-04|2923.45
#2016-05-05|2948.85
#2016-05-06|3026.43
#2016-05-09|3041.41
#2016-05-10|3118.64
#2016-05-11|3091.32
#2016-05-12|3095.28
#2016-05-13|3065.57
#2016-05-16|3087.32
#2016-05-17|3029.61
#2016-05-18|3020.27
#2016-05-19|3038.77
#2016-05-20|3043.05
#2016-05-23|3036.56
#2016-05-24|3076.71
#2016-05-25|3074.04
#2016-05-26|3085.56
#2016-05-27|3090.07
#2016-05-30| .
#2016-05-31|3074.38
#2016-06-01|3089.70
#2016-06-02|3113.38
#2016-06-03|3104.08
#2016-06-06|3115.50
#2016-06-07|3129.60
#2016-06-08|3140.67
#2016-06-09|3160.64
#2016-06-10|3123.11
#2016-06-13|3078.01
#2016-06-14|3066.19
#2016-06-15|3075.85
#2016-06-16|3101.15
#2016-06-17|3095.02
#2016-06-20|3124.15
#2016-06-21|3152.30
#2016-06-22|3132.75
#2016-06-23|3197.17
#2016-06-24|3065.17
#2016-06-27|3021.26
#2016-06-28|3077.96
#2016-06-29|3120.75
#2016-06-30|3221.52
#2016-07-01|3222.04
#2016-07-04| .
#2016-07-05|3194.88
#2016-07-06|3238.43
#2016-07-07|3341.35
#2016-07-08|3394.86
#2016-07-11|3381.04
#2016-07-12|3367.24
#2016-07-13|3367.89
#2016-07-14|3376.06
#2016-07-15|3407.25
#2016-07-18|3408.15
#2016-07-19|3408.44
#2016-07-20|3408.46
#2016-07-21|3402.11
#2016-07-22|3429.35
#2016-07-25|3432.75
#2016-07-26|3418.41
#2016-07-27|3387.68
#2016-07-28|3415.61
#2016-07-29|3438.45
#2016-08-01|3436.29
#2016-08-02|3392.57
#2016-08-03|3408.67
#2016-08-04|3407.59
#2016-08-05|3419.28
#2016-08-08|3405.38
#2016-08-09|3422.70
#2016-08-10|3390.04
#2016-08-11|3368.97
#2016-08-12|3380.79
#2016-08-15|3376.35
#2016-08-16|3277.22
#2016-08-17|3274.32
#2016-08-18|3294.80
#2016-08-19|3306.23
#2016-08-22|3313.61
#2016-08-23|3306.13
#2016-08-24|3283.80
#2016-08-25|3279.85
#2016-08-26|3262.56
#2016-08-29|3304.86
#2016-08-30|3278.10
#2016-08-31|3284.09
#2016-09-01|3278.26
#2016-09-02|3307.01
#2016-09-05| .
#2016-09-06|3310.66
#2016-09-07|3314.44
#2016-09-08|3308.45
#2016-09-09|3228.53
#2016-09-12|3256.10
#2016-09-13|3212.59
#2016-09-14|3205.26
#2016-09-15|3220.06
#2016-09-16|3203.18
#2016-09-19|3190.67
#2016-09-20|3161.16
#2016-09-21|3196.29
#2016-09-22|3225.25
#2016-09-23|3191.15
#2016-09-26|3160.66
#2016-09-27|3168.36
#2016-09-28|3179.14
#2016-09-29|3161.50
#2016-09-30|3185.99
#2016-10-03|3196.23
#2016-10-04|3186.56
#2016-10-05|3218.15
#2016-10-06|3224.59
#2016-10-07|3218.91
#2016-10-10|3249.84
#2016-10-11|3205.79
#2016-10-12|3218.83
#2016-10-13|3200.39
#2016-10-14|3193.69
#2016-10-17|3179.48
#2016-10-18|3233.15
#2016-10-19|3235.31
#2016-10-20|3224.50
#2016-10-21|3226.35
#2016-10-24|3235.44
#2016-10-25|3236.13
#2016-10-26|3220.88
#2016-10-27|3192.19
#2016-10-28|3208.66
#2016-10-31|3202.06
#2016-11-01|3192.63
#2016-11-02|3209.04
#2016-11-03|3134.96
#2016-11-04|3118.78
#2016-11-07|3164.92
#2016-11-08|3189.10
#2016-11-09|3194.85
#2016-11-10|3104.03
#2016-11-11|3094.13
#2016-11-14|3122.76
#2016-11-15|3145.71
#2016-11-16|3153.21
#2016-11-17|3184.46
#2016-11-18|3184.14
#2016-11-21|3207.22
#2016-11-22|3214.57
#2016-11-23|3202.96
#2016-11-24| .
#2016-11-25|3231.11
#2016-11-28|3199.39
#2016-11-29|3217.78
#2016-11-30|3216.56
#2016-12-01|3210.54
#2016-12-02|3207.18
#2016-12-05|3261.40
#2016-12-06|3276.12
#2016-12-07|3346.34
#2016-12-08|3390.00
#2016-12-09|3431.71
#2016-12-12|3399.39
#2016-12-13|3386.80
#2016-12-14|3353.98
#2016-12-15|3379.47
#2016-12-16|3396.53
#2016-12-19|3387.24
#2016-12-20|3404.48
#2016-12-21|3418.56
#2016-12-22|3402.03
#2016-12-23|3416.53
#2016-12-26| .
#2016-12-27|3433.89
#2016-12-28|3402.18
#2016-12-29|3415.11
#2016-12-30|3416.92
#2017-01-02| .
#2017-01-03|3445.53
#2017-01-04|3470.50
#2017-01-05|3448.32
#2017-01-06|3427.72
#2017-01-09|3410.56
#2017-01-10|3415.05
#2017-01-11|3427.39
#2017-01-12|3405.71
#2017-01-13|3425.21
#2017-01-16| .
#2017-01-17|3423.96
#2017-01-18|3454.63
#2017-01-19|3418.68
#2017-01-20|3424.33
#2017-01-23|3413.32
#2017-01-24|3452.77
#2017-01-25|3486.54
#2017-01-26|3450.72
#2017-01-27|3435.49
#2017-01-30|3427.80
#2017-01-31|3458.66
#2017-02-01|3453.34
#2017-02-02|3463.77
#2017-02-03|3503.03
#2017-02-06|3469.14
#2017-02-07|3466.69
#2017-02-08|3460.75
#2017-02-09|3539.59
#2017-02-10|3542.12
#2017-02-13|3518.87
#2017-02-14|3508.00
#2017-02-15|3592.50
#2017-02-16|3589.92
#2017-02-17|3619.07
#2017-02-20| .
#2017-02-21|3645.42
#2017-02-22|3638.05
#2017-02-23|3651.73
#2017-02-24|3636.82
#2017-02-27|3640.93
#2017-02-28|3651.07
#2017-03-01|3691.95
#2017-03-02|3658.92
#2017-03-03|3675.03
#2017-03-06|3653.52
#2017-03-07|3634.35
#2017-03-08|3619.45
#2017-03-09|3630.33
#2017-03-10|3647.79
#2017-03-13|3644.56
#2017-03-14|3651.01
#2017-03-15|3690.66
#2017-03-16|3682.37
#2017-03-17|3693.48
#2017-03-20|3666.76
#2017-03-21|3632.92
#2017-03-22|3645.89
#2017-03-23|3645.56
#2017-03-24|3648.16
#2017-03-27|3636.13
#2017-03-28|3669.94
#2017-03-29|3696.99
#2017-03-30|3672.02
#2017-03-31|3665.88
#2017-04-03|3654.07
#2017-04-04|3648.04
#2017-04-05|3651.42
#2017-04-06|3659.13
#2017-04-07|3644.69
#2017-04-10|3667.08
#2017-04-11|3674.76
#2017-04-12|3670.80
#2017-04-13|3631.84
#2017-04-14| .
#2017-04-17|3635.80
#2017-04-18|3635.18
#2017-04-19|3631.06
#2017-04-20|3653.90
#2017-04-21|3645.66
#2017-04-24|3677.52
#2017-04-25|3700.22
#2017-04-26|3693.75
#2017-04-27|3692.50
#2017-04-28|3683.43
#2017-05-01|3661.00
#2017-05-02|3623.94
#2017-05-03|3546.00
#2017-05-04|3542.80
#2017-05-05|3581.45
#2017-05-08|3610.79
#2017-05-09|3567.11
#2017-05-10|3585.81
#2017-05-11|3583.68
#2017-05-12|3587.01
#2017-05-15|3602.58
#2017-05-16|3595.61
#2017-05-17|3563.24
#2017-05-18|3542.27
#2017-05-19|3559.74
#2017-05-22|3592.25
#2017-05-23|3662.08
#2017-05-24|3677.57
#2017-05-25|3682.34
#2017-05-26|3671.03
#2017-05-29| .
#2017-05-30|3633.08
#2017-05-31|3638.92
#2017-06-01|3708.97
#2017-06-02|3678.60
#2017-06-05|3649.27
#2017-06-06|3649.18
#2017-06-07|3687.93
#2017-06-08|3683.30
#2017-06-09|3659.22
#2017-06-12|3657.11
#2017-06-13|3686.88
#2017-06-14|3699.67
#2017-06-15|3686.17
#2017-06-16|3644.19
#2017-06-19|3658.25
#2017-06-20|3597.66
#2017-06-21|3585.42
#2017-06-22|3577.53
#2017-06-23|3579.81
#2017-06-26|3590.06
#2017-06-27|3567.09
#2017-06-28|3589.34
#2017-06-29|3561.69
#2017-06-30|3597.28
#2017-07-03|3620.66
#2017-07-04| .
#2017-07-05|3610.30
#2017-07-06|3581.99
#2017-07-07|3605.75
#2017-07-10|3569.23
#2017-07-11|3567.62
#2017-07-12|3607.76
#2017-07-13|3650.03
#2017-07-14|3665.72
#2017-07-17|3677.62
#2017-07-18|3661.49
#2017-07-19|3700.60
#2017-07-20|3712.27
#2017-07-21|3719.40
#2017-07-24|3727.71
#2017-07-25|3769.64
#2017-07-26|3751.46
#2017-07-27|3744.51
#2017-07-28|3727.00
#2017-07-31|3706.13
#2017-08-01|3684.91
#2017-08-02|3704.22
#2017-08-03|3673.46
#2017-08-04|3681.84
#2017-08-07|3711.35
#2017-08-08|3700.76
#2017-08-09|3697.15
#2017-08-10|3682.92
#2017-08-11|3690.55
#2017-08-14|3707.97
#2017-08-15|3708.98
#2017-08-16|3728.44
#2017-08-17|3663.95
#2017-08-18|3667.74
#2017-08-21|3706.55
#2017-08-22|3739.21
#2017-08-23|3733.31
#2017-08-24|3679.92
#2017-08-25|3685.33
#2017-08-28|3671.97
#2017-08-29|3659.76
#2017-08-30|3676.16
#2017-08-31|3691.77
#2017-09-01|3726.05
#2017-09-04| .
#2017-09-05|3675.87
#2017-09-06|3679.30
#2017-09-07|3665.89
#2017-09-08|3662.44
#2017-09-11|3680.37
#2017-09-12|3672.32
#2017-09-13|3674.17
#2017-09-14|3665.37
#2017-09-15|3684.46
#2017-09-18|3699.63
#2017-09-19|3690.02
#2017-09-20|3692.36
#2017-09-21|3666.29
#2017-09-22|3660.64
#2017-09-25|3667.59
#2017-09-26|3694.13
#2017-09-27|3699.61
#2017-09-28|3716.25
#2017-09-29|3728.57
#2017-10-02|3761.69
#2017-10-03|3735.24
#2017-10-04|3768.17
#2017-10-05|3770.90
#2017-10-06|3786.20
#2017-10-09|3777.01
#2017-10-10|3787.11
#2017-10-11|3795.04
#2017-10-12|3806.84
#2017-10-13|3809.89
#2017-10-16|3836.53
#2017-10-17|3804.39
#2017-10-18|3799.14
#2017-10-19|3784.53
#2017-10-20|3791.68
#2017-10-23|3776.60
#2017-10-24|3766.46
#2017-10-25|3761.08
#2017-10-26|3760.18
#2017-10-27|3786.69
#2017-10-30|3736.05
#2017-10-31|3778.43
#2017-11-01|3780.43
#2017-11-02|3719.38
#2017-11-03|3701.89
#2017-11-06|3664.95
#2017-11-07|3647.37
#2017-11-08|3715.77
#2017-11-09|3705.76
#2017-11-10|3731.85
#2017-11-13|3725.59
#2017-11-14|3757.01
#2017-11-15|3753.89
#2017-11-16|3816.71
#2017-11-17|3824.18
#2017-11-20|3863.51
#2017-11-21|3866.72
#2017-11-22|3863.01
#2017-11-23| .
#2017-11-24|3870.44
#2017-11-27|3885.33
#2017-11-28|3932.63
#2017-11-29|3965.70
#2017-11-30|3978.26
#2017-12-01|3996.12
#2017-12-04|4002.94
#2017-12-05|3969.48
#2017-12-06|3990.12
#2017-12-07|3989.91
#2017-12-08|3996.23
#2017-12-11|3992.23
#2017-12-12|3965.65
#2017-12-13|3949.16
#2017-12-14|3922.04
#2017-12-15|3933.49
#2017-12-18|4001.04
#2017-12-19|3966.14
#2017-12-20|3993.83
#2017-12-21|3984.80
#2017-12-22|4002.64
#2017-12-25| .
#2017-12-26|4008.27
#2017-12-27|3995.63
#2017-12-28|4012.46
#2017-12-29|4008.31
#2018-01-01| .
#2018-01-02|3994.76
#2018-01-03|3967.91
#2018-01-04|3995.53
#2018-01-05|4013.22
#2018-01-08|4030.35
#2018-01-09|4035.48
#2018-01-10|3996.14
#2018-01-11|4011.62
#2018-01-12|4015.15
#2018-01-15| .
#2018-01-16|4014.27
#2018-01-17|4047.66
#2018-01-18|4032.15
#2018-01-19|4081.64
#2018-01-22|4113.38
#2018-01-23|4107.97
#2018-01-24|4094.05
#2018-01-25|4081.14
#2018-01-26|4121.18
#2018-01-29|4087.70
#2018-01-30|4066.30
#2018-01-31|4049.88
#2018-02-01|4035.37
#2018-02-02|3944.58
#2018-02-05|3819.55
#2018-02-06|3827.26
#2018-02-07|3842.92
#2018-02-08|3752.76
#2018-02-09|3768.99
#2018-02-12|3796.52
#2018-02-13|3789.76
#2018-02-14|3853.07
#2018-02-15|3909.22
#2018-02-16|3926.62
#2018-02-19| .
#2018-02-20|3876.92
#2018-02-21|3829.75
#2018-02-22|3816.06
#2018-02-23|3927.62
#2018-02-26|3947.57
#2018-02-27|3924.91
#2018-02-28|3913.02
#2018-03-01|3900.07
#2018-03-02|3953.20
#2018-03-05|3963.21
#2018-03-06|4005.39
#2018-03-07|4007.97
#2018-03-08|4008.18
#2018-03-09|4034.43
#2018-03-12|4030.58
#2018-03-13|4015.02
#2018-03-14|4011.14
#2018-03-15|3954.54
#2018-03-16|3983.91
#2018-03-19|3960.70
#2018-03-20|3943.65
#2018-03-21|3900.50
#2018-03-22|3839.21
#2018-03-23|3823.49
#2018-03-26|3898.65
#2018-03-27|3861.97
#2018-03-28|3877.55
#2018-03-29|3918.79
#2018-03-30| .
#2018-04-02|3847.85
#2018-04-03|3896.84
#2018-04-04|3952.16
#2018-04-05|3945.84
#2018-04-06|3927.11
#2018-04-09|3976.21
#2018-04-10|4010.64
#2018-04-11|4013.18
#2018-04-12|4025.00
#2018-04-13|4029.20
#2018-04-16|4072.54
#2018-04-17|4084.75
#2018-04-18|4070.61
#2018-04-19|4027.39
#2018-04-20|4015.90
#2018-04-23|4016.45
#2018-04-24|4004.74
#2018-04-25|4034.23
#2018-04-26|4055.87
#2018-04-27|4048.55
#2018-04-30|3988.00
#2018-05-01|3975.58
#2018-05-02|3946.93
#2018-05-03|3902.84
#2018-05-04|3957.59
#2018-05-07|3966.74
#2018-05-08|3942.79
#2018-05-09|3970.97
#2018-05-10|3994.52
#2018-05-11|3997.21
#2018-05-14|3959.99
#2018-05-15|3948.71
#2018-05-16|3958.18
#2018-05-17|3940.81
#2018-05-18|3902.27
#2018-05-21|3903.64
#2018-05-22|3890.49
#2018-05-23|3902.71
#2018-05-24|3917.25
#2018-05-25|3900.76
#2018-05-28| .
#2018-05-29|3869.49
#2018-05-30|3895.48
#2018-05-31|3835.26
#2018-06-01|3848.47
#2018-06-04|3880.15
#2018-06-05|3907.36
#2018-06-06|3902.48
#2018-06-07|3914.41
#2018-06-08|3957.80
#2018-06-11|3972.43
#2018-06-12|3983.30
#2018-06-13|3966.90
#2018-06-14|3975.86
#2018-06-15|3997.33
#2018-06-18|3991.32
#2018-06-19|4035.34
#2018-06-20|4048.54
#2018-06-21|4048.74
#2018-06-22|4060.67
#2018-06-25|4055.07
#2018-06-26|4070.34
#2018-06-27|4019.47
#2018-06-28|4037.22
#2018-06-29|4028.07
#2018-07-02|3998.71
#2018-07-03|3998.79
#2018-07-04| .
#2018-07-05|4061.07
#2018-07-06|4072.35
#2018-07-09|4073.37
#2018-07-10|4085.26
#2018-07-11|4066.51
#2018-07-12|4053.88
#2018-07-13|4018.80
#2018-07-16|3992.02
#2018-07-17|4008.33
#2018-07-18|3985.00
#2018-07-19|3994.26
#2018-07-20|3998.03
#2018-07-23|3972.44
#2018-07-24|3959.93
#2018-07-25|3998.47
#2018-07-26|4018.33
#2018-07-27|4040.82
#2018-07-30|3945.36
#2018-07-31|3956.45
#2018-08-01|3871.60
#2018-08-02|3939.27
#2018-08-03|4017.70
#2018-08-06|4031.86
#2018-08-07|4033.17
#2018-08-08|3990.86
#2018-08-09|3973.72
#2018-08-10|3919.98
#2018-08-13|3899.61
#2018-08-14|3944.05
#2018-08-15|3922.79
#2018-08-16|3944.45
#2018-08-17|3938.33
#2018-08-20|3950.62
#2018-08-21|3953.34
#2018-08-22|3951.90
#2018-08-23|3941.95
#2018-08-24|3966.21
#2018-08-27|3969.11
#2018-08-28|3951.17
#2018-08-29|3951.89
#2018-08-30|3931.47
#2018-08-31|3944.06
#2018-09-03| .
#2018-09-04|3925.22
#2018-09-05|3939.44
#2018-09-06|3924.26
#2018-09-07|3905.15
#2018-09-10|3905.66
#2018-09-11|3908.75
#2018-09-12|3939.84
#2018-09-13|3941.02
#2018-09-14|3949.12
#2018-09-17|3931.09
#2018-09-18|3911.30
#2018-09-19|3886.69
#2018-09-20|3928.09
#2018-09-21|3930.71
#2018-09-24|3899.66
#2018-09-25|3880.92
#2018-09-26|3881.25
#2018-09-27|3872.89
#2018-09-28|3888.17
#2018-10-01|3852.52
#2018-10-02|3910.33
#2018-10-03|3893.66
#2018-10-04|3918.36
#2018-10-05|3925.61
#2018-10-08|3952.46
#2018-10-09|3908.77
#2018-10-10|3838.58
#2018-10-11|3764.26
#2018-10-12|3792.32
#2018-10-15|3822.88
#2018-10-16|3899.68
#2018-10-17|3921.98
#2018-10-18|3887.77
#2018-10-19|3921.01
#2018-10-22|3897.33
#2018-10-23|3856.84
#2018-10-24|3846.76
#2018-10-25|3848.41
#2018-10-26|3808.46
#2018-10-29|3834.06
#2018-10-30|3906.72
#2018-10-31|3842.70
#2018-11-01|3872.04
#2018-11-02|3845.71
#2018-11-05|3868.57
#2018-11-06|3982.43
#2018-11-07|3989.83
#2018-11-08|3989.03
#2018-11-09|4002.97
#2018-11-12|3975.16
#2018-11-13|3968.28
#2018-11-14|3947.73
#2018-11-15|3931.03
#2018-11-16|3960.40
#2018-11-19|3943.80
#2018-11-20|3930.33
#2018-11-21|3942.17
#2018-11-22| .
#2018-11-23|3927.90
#2018-11-26|3962.67
#2018-11-27|3938.33
#2018-11-28|3954.47
#2018-11-29|3950.79
#2018-11-30|3963.70
#2018-12-03|3961.82
#2018-12-04|3875.05
#2018-12-05| .
#2018-12-06|3832.55
#2018-12-07|3795.87
#2018-12-10|3792.17
#2018-12-11|3794.21
#2018-12-12|3832.98
#2018-12-13|3842.31
#2018-12-14|3796.24
#2018-12-17|3744.67
#2018-12-18|3737.49
#2018-12-19|3713.12
#2018-12-20|3651.90
#2018-12-21|3614.96
#2018-12-24|3525.36
#2018-12-25| .
#2018-12-26|3636.27
#2018-12-27|3650.72
#2018-12-28|3642.22
#2018-12-31|3672.55
#2019-01-01| .
#2019-01-02|3686.23
#2019-01-03|3662.85
#2019-01-04|3755.31
#2019-01-07|3737.08
#2019-01-08|3765.52
#2019-01-09|3765.54
#2019-01-10|3779.78
#2019-01-11|3779.18
#2019-01-14|3749.29
#2019-01-15|3772.51
#2019-01-16|3788.82
#2019-01-17|3806.89
#2019-01-18|3851.58
#2019-01-21| .
#2019-01-22|3822.55
#2019-01-23|3845.88
#2019-01-24|3804.79
#2019-01-25|3794.57
#2019-01-28|3809.25
#2019-01-29|3813.81
#2019-01-30|3835.24
#2019-01-31|3852.34
#2019-02-01|3855.11
#2019-02-04|3866.36
#2019-02-05|3841.18
#2019-02-06|3833.15
#2019-02-07|3792.04
#2019-02-08|3780.72
#2019-02-11|3796.43
#2019-02-12|3808.96
#2019-02-13|3825.23
#2019-02-14|3812.41
#2019-02-15|3827.66
#2019-02-18| .
#2019-02-19|3840.04
#2019-02-20|3830.57
#2019-02-21|3837.80
#2019-02-22|3807.83
#2019-02-25|3798.06
#2019-02-26|3786.20
#2019-02-27|3789.52
#2019-02-28|3788.83
#2019-03-01|3806.89
#2019-03-04|3773.98
#2019-03-05|3768.92
#2019-03-06|3730.28
#2019-03-07|3719.19
#2019-03-08|3710.40
#2019-03-11|3741.74
#2019-03-12|3745.27
#2019-03-13|3771.35
#2019-03-14|3743.27
#2019-03-15|3778.39
#2019-03-18|3790.82
#2019-03-19|3783.96
#2019-03-20|3752.27
#2019-03-21|3877.68
#2019-03-22|3869.74
#2019-03-25|3900.20
#2019-03-26|3901.73
#2019-03-27|3888.60
#2019-03-28|3927.68
#2019-03-29|3942.96
#2019-04-01|3933.84
#2019-04-02|3907.51
#2019-04-03|3902.42
#2019-04-04|3921.49
#2019-04-05|3962.71
#2019-04-08|3981.65
#2019-04-09|3947.47
#2019-04-10|3996.80
#2019-04-11|4007.22
#2019-04-12|4012.43
#2019-04-15|4017.23
#2019-04-16|3990.85
#2019-04-17|3979.34
#2019-04-18|3980.17
#2019-04-19| .
#2019-04-22|3979.76
#2019-04-23|4008.20
#2019-04-24|4024.32
#2019-04-25|3970.40
#2019-04-26|3993.56
#2019-04-29|4000.80
#2019-04-30|4046.90
#2019-05-01|4011.75
#2019-05-02|3953.85
#2019-05-03|3941.59
#2019-05-06|3944.11
#2019-05-07|3920.34
#2019-05-08|3942.23
#2019-05-09|3946.97
#2019-05-10|3940.54
#2019-05-13|3862.42
#2019-05-14|3875.59
#2019-05-15|3895.71
#2019-05-16|3923.71
#2019-05-17|3905.28
#2019-05-20|3863.55
#2019-05-21|3852.57
#2019-05-22|3831.13
#2019-05-23|3801.97
#2019-05-24|3781.15
#2019-05-27| .
#2019-05-28|3731.22
#2019-05-29|3689.42
#2019-05-30|3674.87
#2019-05-31|3640.53
#2019-06-03|3724.77
#2019-06-04|3787.42
#2019-06-05|3846.00
#2019-06-06|3864.58
#2019-06-07|3860.92
#2019-06-10|3857.02
#2019-06-11|3885.66
#2019-06-12|3883.07
#2019-06-13|3894.93
#2019-06-14|3886.20
#2019-06-17|3843.47
#2019-06-18|3841.78
#2019-06-19|3856.84
#2019-06-20|3850.71
#2019-06-21|3843.03
#2019-06-24|3810.71
#2019-06-25|3848.72
#2019-06-26|3830.84
#2019-06-27|3739.16
#2019-06-28|3801.24
#2019-07-01|3823.37
#2019-07-02|3829.94
#2019-07-03|3921.81
#2019-07-04| .
#2019-07-05|3926.51
#2019-07-08|3925.04
#2019-07-09|3911.75
#2019-07-10|3925.96
#2019-07-11|3892.39
#2019-07-12|3897.10
#2019-07-15|3889.27
#2019-07-16|3899.55
#2019-07-17|3904.97
#2019-07-18|3936.28
#2019-07-19|3920.56
#2019-07-22|3894.63
#2019-07-23|3901.95
#2019-07-24|3883.60
#2019-07-25|3887.35
#2019-07-26|3938.32
#2019-07-29|3935.76
#2019-07-30|3955.43
#2019-07-31|3935.59
#2019-08-01|3940.33
#2019-08-02|3877.61
#2019-08-05|3804.02
#2019-08-06|3836.50
#2019-08-07|3857.66
#2019-08-08|3890.22
#2019-08-09|3870.39
#2019-08-12|3826.54
#2019-08-13|3837.32
#2019-08-14|3753.38
#2019-08-15|3791.29
#2019-08-16|3861.07
#2019-08-19|3908.20
#2019-08-20|3809.72
#2019-08-21|3799.32
#2019-08-22|3848.83
#2019-08-23|3771.03
#2019-08-26|3797.27
#2019-08-27|3728.47
#2019-08-28|3749.35
#2019-08-29|3792.20
#2019-08-30|3825.75
#2019-09-02| .
#2019-09-03|3842.44
#2019-09-04|3885.00
#2019-09-05|3897.58
#2019-09-06|3916.17
#2019-09-09|3940.39
#2019-09-10|3978.47
#2019-09-11|4036.05
#2019-09-12|4054.58
#2019-09-13|4054.06
#2019-09-16|4077.16
#2019-09-17|4057.40
#2019-09-18|4034.63
#2019-09-19|4021.17
#2019-09-20|4022.46
#2019-09-23|3992.83
#2019-09-24|3962.17
#2019-09-25|3964.60
#2019-09-26|3993.11
#2019-09-27|3976.44
#2019-09-30|3984.28
#2019-10-01|3972.82
#2019-10-02|3906.25
#2019-10-03|3946.87
#2019-10-04|3954.15
#2019-10-07|3930.03
#2019-10-08|3894.37
#2019-10-09|3898.60
#2019-10-10|3901.05
#2019-10-11|3915.17
#2019-10-14|3892.50
#2019-10-15|3870.58
#2019-10-16|3842.18
#2019-10-17|3864.17
#2019-10-18|3836.94
#2019-10-21|3850.22
#2019-10-22|3851.36
#2019-10-23|3821.26
#2019-10-24|3815.36
#2019-10-25|3802.55
#2019-10-28|3821.45
#2019-10-29|3781.19
#2019-10-30|3776.86
#2019-10-31|3772.11
#2019-11-01|3790.06
#2019-11-04|3824.17
#2019-11-05|3834.85
#2019-11-06|3854.94
#2019-11-07|3831.80
#2019-11-08|3836.86
#2019-11-11|3836.43
#2019-11-12|3825.27
#2019-11-13|3820.00
#2019-11-14|3819.52
#2019-11-15|3863.50
#2019-11-18|3839.40
#2019-11-19|3858.57
#2019-11-20|3847.33
#2019-11-21|3827.03
#2019-11-22|3800.21
#2019-11-25|3846.54
#2019-11-26|3847.22
#2019-11-27|3861.09
#2019-11-28|3861.09
#2019-11-29|3852.23
#2019-12-02|3839.78
#2019-12-03|3821.60
#2019-12-04|3843.56
#2019-12-05|3848.49
#2019-12-06|3885.33
#2019-12-09|3865.89
#2019-12-10|3868.99
#2019-12-11|3876.81
#2019-12-12|3893.18
#2019-12-13|3874.05
#2019-12-16|3904.93
#2019-12-17|3907.88
#2019-12-18|3923.84
#2019-12-19|3947.68
#2019-12-20|4013.84
#2019-12-23|3994.99
#2019-12-24|3995.44
#2019-12-25| .
#2019-12-26|4015.60
#2019-12-27|4020.54
#2019-12-30|4005.91
#2019-12-31|4019.09
#2020-01-01| .
#2020-01-02|3973.82
#2020-01-03|4045.13
#2020-01-06|4028.07
#2020-01-07|4037.30
#2020-01-08|4036.63
#2020-01-09|4062.18
#2020-01-10|4079.67
#2020-01-13|4142.06
#2020-01-14|4146.37
#2020-01-15|4124.67
#2020-01-16|4164.20
#2020-01-17|4154.53
#2020-01-20| .
#2020-01-21|4206.79
#2020-01-22|4159.24
#2020-01-23|4153.24
#2020-01-24|4108.65
#2020-01-27|4073.99
#2020-01-28|4061.64
#2020-01-29|4023.81
#2020-01-30|4053.18
#2020-01-31|3983.47
#2020-02-03|3998.43
#2020-02-04|4016.06
#2020-02-05|4071.26
#2020-02-06|4061.94
#2020-02-07|4086.87
#2020-02-10|4114.50
#2020-02-11|4132.50
#2020-02-12|4105.23
#2020-02-13|4109.55
#2020-02-14|4106.30
#2020-02-17| .
#2020-02-18|4091.37
#2020-02-19|4086.23
#2020-02-20|4078.68
#2020-02-21|4049.84
#2020-02-24|3993.76
#2020-02-25|3889.72
#2020-02-26|3847.31
#2020-02-27|3701.37
#2020-02-28|3608.82
#2020-03-02|3720.21
#2020-03-03|3659.70
#2020-03-04|3778.10
#2020-03-05|3662.72
#2020-03-06|3602.00
#2020-03-09|3296.30
#2020-03-10|3349.68
#2020-03-11|3147.88
#2020-03-12|2798.78
#2020-03-13|2961.73
#2020-03-16|2623.75
#2020-03-17|2713.38
#2020-03-18|2459.70
#2020-03-19|2579.60
#2020-03-20|2492.62
#2020-03-23|2406.18
#2020-03-24|2612.22
#2020-03-25|2648.30
#2020-03-26|2749.51
#2020-03-27|2683.70
#2020-03-30|2803.79
#2020-03-31|2799.25
#2020-04-01|2676.66
#2020-04-02|2697.55
#2020-04-03|2699.83
#2020-04-06|2833.51
#2020-04-07|2837.41
#2020-04-08|2914.79
#2020-04-09|2973.39
#2020-04-10|2973.39
#2020-04-13|2930.94
#2020-04-14|3007.89
#2020-04-15|2900.61
#2020-04-16|2935.12
#2020-04-17|3015.84
#2020-04-20|2985.90
#2020-04-21|2899.47
#2020-04-22|2948.51
#2020-04-23|2974.14
#2020-04-24|3056.04
#2020-04-27|3109.45
#2020-04-28|3135.46
#2020-04-29|3184.37
#2020-04-30|3068.11
#2020-05-01|2956.92
#2020-05-04|2947.58
#2020-05-05|2971.54
#2020-05-06|2984.74
#2020-05-07|2997.02
#2020-05-08|3150.08
#2020-05-11|3094.58
#2020-05-12|3075.37
#2020-05-13|3015.62
#2020-05-14|3001.00
#2020-05-15|2994.85
#2020-05-18|3090.13
#2020-05-19|3059.17
#2020-05-20|3086.23
#2020-05-21|3045.17
#2020-05-22|3037.18
#2020-05-25|3037.18
#2020-05-26|3098.56
#2020-05-27|3190.05
#2020-05-28|3125.87
#2020-05-29|3152.66
#2020-06-01|3209.22
#2020-06-02|3212.29
#2020-06-03|3265.42
#2020-06-04|3266.51
#2020-06-05|3340.82
#2020-06-08|3512.14
#2020-06-09|3399.34
#2020-06-10|3319.01
#2020-06-11|3123.67
#2020-06-12|3162.63
#2020-06-15|3224.12
#2020-06-16|3287.58
#2020-06-17|3271.74
#2020-06-18|3283.67
#2020-06-19|3250.52
#2020-06-22|3250.19
#2020-06-23|3232.64
#2020-06-24|3165.15
#2020-06-25|3149.35
#2020-06-26|3080.87
#2020-06-29|3109.99
#2020-06-30|3134.91
#2020-07-01|3139.44
#2020-07-02|3151.97
#2020-07-03| .
#2020-07-06|3180.43
#2020-07-07|3149.80
#2020-07-08|3134.25
#2020-07-09|3055.33
#2020-07-10|3116.76
#2020-07-13|3118.62
#2020-07-14|3174.90
#2020-07-15|3234.29
#2020-07-16|3218.14
#2020-07-17|3229.71
#2020-07-20|3184.64
#2020-07-21|3230.64
#2020-07-22|3258.72
#2020-07-23|3278.93
#2020-07-24|3249.93
#2020-07-27|3275.28
#2020-07-28|3222.30
#2020-07-29|3242.96
#2020-07-30|3219.77
#2020-07-31|3218.19
#2020-08-03|3254.30
#2020-08-04|3293.80
#2020-08-05|3274.69
#2020-08-06|3289.39
#2020-08-07|3307.02
#2020-08-10|3350.50
#2020-08-11|3352.31
#2020-08-12|3361.45
#2020-08-13|3353.98
#2020-08-14|3347.63
#2020-08-17|3339.81
#2020-08-18|3330.98
#2020-08-19|3316.51
#2020-08-20|3301.91
#2020-08-21|3291.23
#2020-08-24|3335.40
#2020-08-25|3365.55
#2020-08-26|3356.39
#2020-08-27|3390.90
#2020-08-28|3413.19
#2020-08-31|3398.47
#2020-09-01|3369.39
#2020-09-02|3407.24
#2020-09-03|3376.24
#2020-09-04|3388.34
#2020-09-07| .
#2020-09-08|3337.39
#2020-09-09|3381.87
#2020-09-10|3351.38
#2020-09-11|3325.58
#2020-09-14|3380.85
#2020-09-15|3407.99
#2020-09-16|3447.99
#2020-09-17|3461.50
#2020-09-18|3412.21
#2020-09-21|3342.08
#2020-09-22|3370.52
#2020-09-23|3293.54
#2020-09-24|3298.43
#2020-09-25|3352.58
#2020-09-28|3385.85
#2020-09-29|3385.60
#2020-09-30|3425.66
#2020-10-01|3450.31
#2020-10-02|3475.10
#2020-10-05|3539.93
#2020-10-06|3566.78
#2020-10-07|3629.65
#2020-10-08|3674.78
#2020-10-09|3703.20
#2020-10-12|3719.64
#2020-10-13|3700.22
#2020-10-14|3705.98
#2020-10-15|3711.99
#2020-10-16|3702.61
#2020-10-19|3668.88
#2020-10-20|3634.59
#2020-10-21|3632.11
#2020-10-22|3669.23
#2020-10-23|3720.68
#2020-10-26|3629.29
#2020-10-27|3588.74
#2020-10-28|3502.25
#2020-10-29|3503.83
#2020-10-30|3456.37
#2020-11-02|3540.24
#2020-11-03|3584.41
#2020-11-04|3553.36
#2020-11-05|3639.04
#2020-11-06|3620.01
#2020-11-09|3676.09
#2020-11-10|3684.17
#2020-11-11|3690.06
#2020-11-12|3642.37
#2020-11-13|3685.37
#2020-11-16|3760.17
#2020-11-17|3762.37
#2020-11-18|3688.60
#2020-11-19|3712.33
#2020-11-20|3675.09
#2020-11-23|3703.86
#2020-11-24|3795.76
#2020-11-25|3779.07
#2020-11-26|3779.07
#2020-11-27|3786.93
#2020-11-30|3742.30
#2020-12-01|3767.19
#2020-12-02|3722.92
#2020-12-03|3791.16
#2020-12-04|3844.21
#2020-12-07|3817.21
#2020-12-08|3853.40
#2020-12-09|3867.47
#2020-12-10|3876.08
#2020-12-11|3880.70
#2020-12-14|3827.03
#2020-12-15|3861.44
#2020-12-16|3860.45
#2020-12-17|3901.72
#2020-12-18|3906.07
#2020-12-21|3861.10
#2020-12-22|3870.91
#2020-12-23|3915.43
#2020-12-24|3906.33
#2020-12-25|3906.33
#2020-12-28|3880.09
#2020-12-29|3854.09
#2020-12-30|3885.59
#2020-12-31|3890.11
#2021-01-01|3890.11
#2021-01-04|3858.78
#2021-01-05|3912.98
#2021-01-06|3992.74
#2021-01-07|4004.66
#2021-01-08|3991.61
#2021-01-11|3948.63
#2021-01-12|3957.91
#2021-01-13|3982.93
#2021-01-14|4060.96
#2021-01-15|4027.56
#2021-01-18|4027.56
#2021-01-19|4041.10
#2021-01-20|4045.56
#2021-01-21|4000.56
#2021-01-22|4014.10
#2021-01-25|4100.77
#2021-01-26|4196.29
#2021-01-27|4114.84
#2021-01-28|4102.89
#2021-01-29|4013.37
#2021-02-01|4051.59
#2021-02-02|4122.16
#2021-02-03|4184.33
#2021-02-04|4208.83
#2021-02-05|4223.25
#2021-02-08|4298.74
#2021-02-09|4297.64
#2021-02-10|4280.65
#2021-02-11|4265.17
#2021-02-12|4287.94
#2021-02-15|4287.94
#2021-02-16|4273.47
#2021-02-17|4276.71
#2021-02-18|4176.30
#2021-02-19|4162.33
#2021-02-22|4143.23
#2021-02-23|4168.45
#2021-02-24|4189.16
#2021-02-25|4077.24
#2021-02-26|4061.75
#2021-03-01|4128.63
#2021-03-02|4138.39
#2021-03-03|4138.86
#2021-03-04|4137.82
#2021-03-05|4271.60
#2021-03-08|4293.10
#2021-03-09|4298.65
#2021-03-10|4300.29
#2021-03-11|4342.85
#2021-03-12|4345.40
#2021-03-15|4388.88
#2021-03-16|4332.85
#2021-03-17|4337.96
#2021-03-18|4256.02
#2021-03-19|4308.88
#2021-03-22|4300.05
#2021-03-23|4232.19
#2021-03-24|4171.00
#2021-03-25|4252.36
#2021-03-26|4356.95
#2021-03-29|4337.47
#2021-03-30|4358.86
#2021-03-31|4336.75
#2021-04-01|4346.88
#2021-04-02|4346.88
#2021-04-05|4384.15
#2021-04-06|4400.47
#2021-04-07|4348.08
#2021-04-08|4381.61
#2021-04-09|4369.47
#2021-04-12|4389.96
#2021-04-13|4385.19
#2021-04-14|4403.59
#2021-04-15|4450.53
#2021-04-16|4496.55
#2021-04-19|4491.21
#2021-04-20|4450.88
#2021-04-21|4502.16
#2021-04-22|4465.11
#2021-04-23|4484.29
#2021-04-26|4484.53
#2021-04-27|4502.44
#2021-04-28|4466.14
#2021-04-29|4511.64
#2021-04-30|4484.90
#2021-05-03|4511.04
#2021-05-04|4457.10
#2021-05-05|4461.91
#2021-05-06|4511.93
#2021-05-07|4528.45
#2021-05-10|4520.26
#2021-05-11|4477.27
#2021-05-12|4397.24
#2021-05-13|4460.39
#2021-05-14|4504.55
#2021-05-17|4473.55
#2021-05-18|4407.32
#2021-05-19|4362.22
#2021-05-20|4382.49
#2021-05-21|4413.06
#2021-05-24|4454.83
#2021-05-25|4470.59
#2021-05-26|4504.18
#2021-05-27|4486.21
#2021-05-28|4527.38
#2021-05-31|4527.38
#2021-06-01|4551.63
#2021-06-02|4614.35
#2021-06-03|4596.20
#2021-06-04|4628.40
#2021-06-07|4660.55
#2021-06-08|4649.03
#2021-06-09|4577.96
#2021-06-10|4558.77
#2021-06-11|4546.65
#2021-06-14|4518.27
#2021-06-15|4454.18
#2021-06-16|4408.75
#2021-06-17|4351.36
#2021-06-18|4260.50
#2021-06-21|4331.58
#2021-06-22|4329.27
#2021-06-23|4323.16
#2021-06-24|4335.62
#2021-06-25|4381.46
#2021-06-28|4386.64
#2021-06-29|4362.31
#2021-06-30|4373.98
#2021-07-01|4356.97
#2021-07-02|4339.18
#2021-07-05|4339.18
#2021-07-06|4284.08
#2021-07-07|4288.94
#2021-07-08|4273.09
#2021-07-09|4321.47
#2021-07-12|4299.82
#2021-07-13|4224.92
#2021-07-14|4192.42
#2021-07-15|4210.86
#2021-07-16|4174.10
#2021-07-19|4140.99
#2021-07-20|4197.65
#2021-07-21|4179.64
#2021-07-22|4140.98
#2021-07-23|4082.10
#2021-07-26|4110.52
#2021-07-27|4049.27
#2021-07-28|4070.77
#2021-07-29|4061.71
#2021-07-30|4033.51
#2021-08-02|4023.84
#2021-08-03|4004.37
#2021-08-04|3913.35
#2021-08-05|3913.49
#2021-08-06|3961.08
#2021-08-09|4004.02
#2021-08-10|4030.15
#2021-08-11|4054.40
#2021-08-12|4047.60
#2021-08-13|4082.95
#2021-08-16|4074.88
#2021-08-17|4061.83
#2021-08-18|3998.07
#2021-08-19|3955.00
#2021-08-20|3934.90
#2021-08-23|3984.94
#2021-08-24|3985.16
#2021-08-25|3975.37
#2021-08-26|3918.51
#2021-08-27|3981.27
#2021-08-30|3926.20
#2021-08-31|3944.72
#2021-09-01|3953.94
#2021-09-02|3956.34
#2021-09-03|3925.43
#2021-09-06|3925.43
#2021-09-07|3889.51
#2021-09-08|3907.18
#2021-09-09|3857.91
#2021-09-10|3861.79
#2021-09-13|3915.22
#2021-09-14|3858.12
#2021-09-15|3901.83
#2021-09-16|3914.24
#2021-09-17|3910.19
#2021-09-20|3860.58
#2021-09-21|3856.93
#2021-09-22|3873.21
#2021-09-23|3892.96
#2021-09-24|3891.51
#2021-09-27|3939.46
#2021-09-28|3902.62
#2021-09-29|3938.16
#2021-09-30|3873.51
#2021-10-01|3918.84
#2021-10-04|3914.55
#2021-10-05|3944.63
#2021-10-06|3948.49
#2021-10-07|3950.18
#2021-10-08|3907.84
#2021-10-11|3887.25
#2021-10-12|3897.22
#2021-10-13|3898.84
#2021-10-14|3948.92
#2021-10-15|3917.69
#2021-10-18|3909.15
#2021-10-19|3931.04
#2021-10-20|3960.45
#2021-10-21|3951.86
#2021-10-22|3959.68
#2021-10-25|3948.90
#2021-10-26|3941.49
#2021-10-27|3900.46
#2021-10-28|3969.85
#2021-10-29|3942.25
#2021-11-01|3984.67
#2021-11-02|3955.81
#2021-11-03|4018.15
#2021-11-04|3991.89
#2021-11-05|4022.41
#2021-11-08|3981.89
#2021-11-09|3960.91
#2021-11-10|3922.37
#2021-11-11|3896.65
#2021-11-12|3892.76
#2021-11-15|3932.01
#2021-11-16|3907.62
#2021-11-17|3879.33
#2021-11-18|3821.17
#2021-11-19|3756.76
#2021-11-22|3804.88
#2021-11-23|3833.95
#2021-11-24|3817.28
#2021-11-25|3817.28
#2021-11-26|3743.57
#2021-11-29|3723.66
#2021-11-30|3608.29
#2021-12-01|3543.04
#2021-12-02|3625.91
#2021-12-03|3624.05
#2021-12-06|3694.79
#2021-12-07|3732.38
#2021-12-08|3750.53
#2021-12-09|3704.82
#2021-12-10|3716.36
#2021-12-13|3727.57
#2021-12-14|3726.40
#2021-12-15|3740.08
#2021-12-16|3780.18
#2021-12-17|3785.58
#2021-12-20|3735.14
#2021-12-21|3782.56
#2021-12-22|3779.26
#2021-12-23|3800.92
#2021-12-24|3800.92
#2021-12-27|3824.93
#2021-12-28|3853.96
#2021-12-29|3860.74
#2021-12-30|3873.50
#2021-12-31|3894.80
#2022-01-03|3923.87
#2022-01-04|3937.06
#2022-01-05|3916.44
#2022-01-06|3950.47
#2022-01-07|4008.48
#2022-01-10|3970.57
#2022-01-11|3997.16
#2022-01-12|3967.52
#2022-01-13|4020.51
#2022-01-14|4029.22
#2022-01-17|4029.22
#2022-01-18|4008.29
#2022-01-19|3984.34
#2022-01-20|3920.21
#2022-01-21|3890.94
#2022-01-24|3904.88
#2022-01-25|3851.53
#2022-01-26|3812.63
#2022-01-27|3808.33
#2022-01-28|3856.34
#2022-01-31|3874.66
#2022-02-01|3897.66
#2022-02-02|3899.94
#2022-02-03|3843.50
#2022-02-04|3794.42
#2022-02-07|3826.91
#2022-02-08|3880.02
#2022-02-09|3918.51
#2022-02-10|3887.42
#2022-02-11|3927.87
#2022-02-14|3904.53
#2022-02-15|3956.91
#2022-02-16|3957.41
#2022-02-17|3931.32
#2022-02-18|3909.22
#2022-02-21|3909.22
#2022-02-22|3882.04
#2022-02-23|3876.92
#2022-02-24|3831.78
#2022-02-25|3961.15
#2022-02-28|3934.07
#2022-03-01|3905.12
#2022-03-02|3956.57
#2022-03-03|3935.25
#2022-03-04|3865.29
#2022-03-07|3767.88
#2022-03-08|3674.19
#2022-03-09|3738.16
#2022-03-10|3685.26
#2022-03-11|3646.96
#2022-03-14|3647.22
#2022-03-15|3665.06
#2022-03-16|3723.41
#2022-03-17|3763.94
#2022-03-18|3778.50
#2022-03-21|3831.92
#2022-03-22|3875.16
#2022-03-23|3837.68
#2022-03-24|3874.85
#2022-03-25|3943.50
#2022-03-28|3931.24
#2022-03-29|3963.38
#2022-03-30|3962.91
#2022-03-31|3968.00
#2022-04-01|4027.55
#2022-04-04|3991.06
#2022-04-05|3981.74
#2022-04-06|3960.41
#2022-04-07|3997.88
#2022-04-08|4028.33
#2022-04-11|4051.92
#2022-04-12|4066.41
#2022-04-13|4124.48
#2022-04-14|4175.49
#2022-04-15|4175.49
#2022-04-18|4165.70
#2022-04-19|4217.49
#2022-04-20|4288.50
#2022-04-21|4251.74
#2022-04-22|4168.72
#2022-04-25|4149.43
#2022-04-26|4063.99
#2022-04-27|4121.21
#2022-04-28|4166.26
#2022-04-29|4048.19
#2022-05-02|4048.94
#2022-05-03|4078.00
#2022-05-04|4145.07
#2022-05-05|4075.08
#2022-05-06|4114.25
#2022-05-09|4086.69
#2022-05-10|4082.78
#2022-05-11|4067.78
#2022-05-12|4063.69
#2022-05-13|4143.52
#2022-05-16|4152.78
#2022-05-17|4197.22
#2022-05-18|3939.23
#2022-05-19|3898.33
#2022-05-20|3892.00
#2022-05-23|3937.78
#2022-05-24|3966.57
#2022-05-25|4011.39
#2022-05-26|4044.87
#2022-05-27|4083.73
#2022-05-30|4083.73
#2022-05-31|4085.11
#2022-06-01|4029.49
#2022-06-02|4037.56
#2022-06-03|4009.89
#2022-06-06|4018.93
#2022-06-07|4090.65
#2022-06-08|4053.81
#2022-06-09|3976.08
#2022-06-10|3915.21
#2022-06-13|3802.54
#2022-06-14|3798.91
#2022-06-15|3815.08
#2022-06-16|3729.50
#2022-06-17|3719.02
#2022-06-20|3719.02
#2022-06-21|3793.46
#2022-06-22|3745.10
#2022-06-23|3737.98
#2022-06-24|3852.91
#2022-06-27|3890.21
#2022-06-28|3865.56
#2022-06-29|3890.72
#2022-06-30|3835.78
#2022-07-01|3897.99
#2022-07-04|3897.99
#2022-07-05|3860.44
#2022-07-06|3845.97
#2022-07-07|3901.40
#2022-07-08|3887.30
#2022-07-11|3887.17
#2022-07-12|3907.21
#2022-07-13|3918.75
#2022-07-14|3851.16
#2022-07-15|3871.04
#2022-07-18|3851.33
#2022-07-19|3909.52
#2022-07-20|3901.36
#2022-07-21|3891.50
#2022-07-22|3904.57
#2022-07-25|3953.48
#2022-07-26|3965.44
#2022-07-27|3951.44
#2022-07-28|4010.26
#2022-07-29|4042.79
#2022-08-01|4086.87
#2022-08-02|4030.04
#2022-08-03|4066.50
#2022-08-04|4031.94
#2022-08-05|4073.30
#2022-08-08|4068.61
#2022-08-09|4075.63
#2022-08-10|4100.07
#2022-08-11|4126.00
#2022-08-12|4166.97
#2022-08-15|4185.10
#2022-08-16|4201.40
#2022-08-17|4187.69
#2022-08-18|4204.00
#2022-08-19|4194.90
#2022-08-22|4141.97
#2022-08-23|4189.46
#2022-08-24|4227.32
#2022-08-25|4242.11
#2022-08-26|4165.61
#2022-08-29|4176.93
#2022-08-30|4109.90
#2022-08-31|4092.62
#2022-09-01|4077.60
#2022-09-02|4056.26
#2022-09-05|4056.26
#2022-09-06|3993.26
#2022-09-07|4070.68
#2022-09-08|4049.80
#2022-09-09|4073.95
#2022-09-12|4096.21
#2022-09-13|3985.08
#2022-09-14|3958.38
#2022-09-15|3955.37
#2022-09-16|3934.96
#2022-09-19|3995.76
#2022-09-20|3956.11
#2022-09-21|3942.77
#2022-09-22|3927.75
#2022-09-23|3823.65
#2022-09-26|3789.25
#2022-09-27|3763.17
#2022-09-28|3832.04
#2022-09-29|3783.04
#2022-09-30|3753.90
#2022-10-03|3810.48
#2022-10-04|3920.91
#2022-10-05|3908.09
#2022-10-06|3845.48
#2022-10-07|3827.90
#2022-10-10|3892.71
#2022-10-11|3893.09
#2022-10-12|3921.40
#2022-10-13|4022.30
#2022-10-14|3935.85
#2022-10-17|3981.88
#2022-10-18|4011.94
#2022-10-19|4007.17
#2022-10-20|3949.52
#2022-10-21|4010.54
#2022-10-24|4039.10
#2022-10-25|4079.75
#2022-10-26|4136.35
#2022-10-27|4159.97
#2022-10-28|4214.43
#2022-10-31|4225.95
#2022-11-01|4208.93
#2022-11-02|4177.51
#2022-11-03|4166.86
#2022-11-04|4204.82
#2022-11-07|4233.00
#2022-11-08|4250.66
#2022-11-09|4127.19
#2022-11-10|4207.32
#2022-11-11|4156.13
#2022-11-14|4115.62
#2022-11-15|4154.13
#2022-11-16|4192.05
#2022-11-17|4185.35
#2022-11-18|4237.43
#2022-11-21|4292.44
#2022-11-22|4322.23
#2022-11-23|4345.77
#2022-11-24|4345.77
#2022-11-25|4379.05
#2022-11-28|4348.13
#2022-11-29|4340.48
#2022-11-30|4423.91
#2022-12-01|4351.66
#2022-12-02|4354.75
#2022-12-05|4310.28
#2022-12-06|4284.74
#2022-12-07|4328.66
#2022-12-08|4337.07
#2022-12-09|4298.72
#2022-12-12|4330.09
#2022-12-13|4308.25
#2022-12-14|4339.69
#2022-12-15|4299.65
#2022-12-16|4295.95
#2022-12-19|4282.93
#2022-12-20|4286.52
#2022-12-21|4343.59
#2022-12-22|4326.42
#2022-12-23|4362.57
#2022-12-26|4362.57
#2022-12-27|4389.81
#2022-12-28|4335.30
#2022-12-29|4344.64
#2022-12-30|4342.26
#2023-01-02|4342.26
#2023-01-03|4279.65
#2023-01-04|4297.35
#2023-01-05|4348.94
#2023-01-06|4466.00
#2023-01-09|4429.77
#2023-01-10|4439.39
#2023-01-11|4441.41
#2023-01-12|4429.32
#2023-01-13|4440.39
#2023-01-16|4440.39
#2023-01-17|4463.99
#2023-01-18|4313.69
#2023-01-19|4298.22
#2023-01-20|4300.79
#2023-01-23|4277.77
#2023-01-24|4294.06
#2023-01-25|4327.13
#2023-01-26|4338.74
#2023-01-27|4301.16
#2023-01-30|4318.43
#2023-01-31|4381.55
#2023-02-01|4392.14
#2023-02-02|4332.54
#2023-02-03|4332.37
#2023-02-06|4377.20
#2023-02-07|4332.51
#2023-02-08|4304.98
#2023-02-09|4246.61
#2023-02-10|4307.76
#2023-02-13|4336.94
#2023-02-14|4312.25
#2023-02-15|4322.46
#2023-02-16|4308.71
#2023-02-17|4360.58
#2023-02-20|4360.58
#2023-02-21|4350.90
#2023-02-22|4369.23
#2023-02-23|4378.06
#2023-02-24|4366.82
#2023-02-27|4367.69
#2023-02-28|4308.18
#2023-03-01|4285.29
#2023-03-02|4332.89
#2023-03-03|4360.69
#2023-03-06|4347.10
#2023-03-07|4315.67
#2023-03-08|4318.89
#2023-03-09|4248.21
#2023-03-10|4197.61
#2023-03-13|4174.68
#2023-03-14|4296.85
#2023-03-15|4228.84
#2023-03-16|4228.63
#2023-03-17|4158.35
#2023-03-20|4231.10
#2023-03-21|4283.50
#2023-03-22|4235.85
#2023-03-23|4216.08
#2023-03-24|4276.32
#2023-03-27|4314.19
#2023-03-28|4322.44
#2023-03-29|4346.27
#2023-03-30|4337.49
#2023-03-31|4374.98
#2023-04-03|4393.84
#2023-04-04|4344.58
#2023-04-05|4355.08
#2023-04-06|4366.76
#2023-04-07|4366.76
#2023-04-10|4379.28
#2023-04-11|4413.33
#2023-04-12|4391.00
#2023-04-13|4410.97
#2023-04-14|4380.02
#2023-04-17|4415.97
#2023-04-18|4428.55
#2023-04-19|4414.67
#2023-04-20|4418.37
#2023-04-21|4411.64
#2023-04-24|4429.71
#2023-04-25|4422.23
#2023-04-26|4429.49
#2023-04-27|4471.41
#2023-04-28|4486.22
#2023-05-01|4518.68
#2023-05-02|4516.36
#2023-05-03|4519.06
#2023-05-04|4494.60
#2023-05-05|4544.48
#2023-05-08|4534.96
#2023-05-09|4536.26
#2023-05-10|4573.20
#2023-05-11|4593.24
#2023-05-12|4608.26
#2023-05-15|4591.08
#2023-05-16|4553.61
#2023-05-17|4572.43
#2023-05-18|4556.88
#2023-05-19|4554.15
#2023-05-22|4508.54
#2023-05-23|4492.23
#2023-05-24|4458.35
#2023-05-25|4452.65
#2023-05-26|4448.51
#2023-05-29|4448.51
#2023-05-30|4408.16
#2023-05-31|4429.63
#2023-06-01|4435.77
#2023-06-02|4524.66
#2023-06-05|4523.09
#2023-06-06|4506.30
#2023-06-07|4490.28
#2023-06-08|4499.76
#2023-06-09|4510.29
#2023-06-12|4497.63
#2023-06-13|4549.21
#2023-06-14|4542.21
#2023-06-15|4531.69
#2023-06-16|4540.24
#2023-06-19|4540.24
#2023-06-20|4470.01
#2023-06-21|4459.45
#2023-06-22|4494.23
#2023-06-23|4476.45
#2023-06-26|4475.63
#2023-06-27|4492.33
#2023-06-28|4435.36
#2023-06-29|4466.51
#2023-06-30|4514.99
#2023-07-03|4562.90
#2023-07-04|4562.90
#2023-07-05|4543.48
#2023-07-06|4520.61
#2023-07-07|4509.82
#2023-07-10|4498.66
#2023-07-11|4504.99
#2023-07-12|4525.95
#2023-07-13|4525.37
#2023-07-14|4524.16
#2023-07-17|4535.74
#2023-07-18|4526.78
#2023-07-19|4574.78
#2023-07-20|4624.33
#2023-07-21|4618.25
#2023-07-24|4623.36
#2023-07-25|4608.18
#2023-07-26|4593.35
#2023-07-27|4553.06
#2023-07-28|4584.31
#2023-07-31|4576.34
#2023-08-01|4537.83
#2023-08-02|4573.91
#2023-08-03|4548.84
#2023-08-04|4538.68
#2023-08-07|4545.77
#2023-08-08|4463.51
#2023-08-09|4491.86
#2023-08-10|4445.31
#2023-08-11|4458.76
#2023-08-14|4467.50
#2023-08-15|4402.69
#2023-08-16|4369.31
#2023-08-17|4322.59
#2023-08-18|4377.58
#2023-08-21|4354.03
#2023-08-22|4343.34
#2023-08-23|4344.95
#2023-08-24|4326.33
#2023-08-25|4362.35
#2023-08-28|4381.34
#2023-08-29|4419.33
#2023-08-30|4421.91
#2023-08-31|4422.26
#2023-09-01|4392.06
#2023-09-04|4392.06
#2023-09-05|4354.71
#2023-09-06|4317.89
#2023-09-07|4347.42
#2023-09-08|4358.26
#2023-09-11|4373.47
#2023-09-12|4338.76
#2023-09-13|4310.35
#2023-09-14|4352.89
#2023-09-15|4318.85
#2023-09-18|4323.91
#2023-09-19|4297.52
#2023-09-20|4286.47
#2023-09-21|4258.44
#2023-09-22|4190.41
#2023-09-25|4172.87
#2023-09-26|4144.13
#2023-09-27|4107.13
#2023-09-28|4119.24
#2023-09-29|4110.29
#2023-10-02|4046.53
#2023-10-03|3986.00
#2023-10-04|3991.37
#2023-10-05|3947.64
#2023-10-06|3915.11
#2023-10-09|3953.51
#2023-10-10|3997.20
#2023-10-11|3946.03
#2023-10-12|3808.05
#2023-10-13|3851.82
#2023-10-16|3898.26
#2023-10-17|3940.48
#2023-10-18|3919.39
#2023-10-19|3880.62
#2023-10-20|3839.01
#2023-10-23|3806.29
#2023-10-24|3841.69
#2023-10-25|3870.62
#2023-10-26|3882.95
#2023-10-27|3861.94
#2023-10-30|3896.45
#2023-10-31|3901.23
#2023-11-01|3915.42
#2023-11-02|3984.25
#2023-11-03|4029.69
#2023-11-06|4013.22
#2023-11-07|4010.39
#2023-11-08|4002.09
#2023-11-09|4002.85
#2023-11-10|4003.89
#2023-11-13|3972.63
#2023-11-14|4038.39
#2023-11-15|4041.00
#2023-11-16|4016.72
#2023-11-17|4041.82
#2023-11-20|4066.63
#2023-11-21|4056.56
#2023-11-22|4091.89
#2023-11-23|4091.89
#2023-11-24|4102.95
#2023-11-27|4074.49
#2023-11-28|4048.53
#2023-11-29|4007.76
#2023-11-30|4068.12
#2023-12-01|4125.51
#2023-12-04|4186.75
#2023-12-05|4178.57
#2023-12-06|4220.89
#2023-12-07|4274.36
#2023-12-08|4259.13
#2023-12-11|4287.24
#2023-12-12|4300.21
#2023-12-13|4411.80
#2023-12-14|4364.73
#2023-12-15|4300.37
#2023-12-18|4326.06
#2023-12-19|4350.42
#2023-12-20|4263.83
#2023-12-21|4298.49
#2023-12-22|4322.26
#2023-12-25|4322.26
#2023-12-26|4359.67
#2023-12-27|4379.86
#2023-12-28|4395.49
#2023-12-29|4394.13
#2024-01-01|4394.13
#2024-01-02|4486.41
#2024-01-03|4429.83
#2024-01-04|4401.79
#2024-01-05|4400.97
#2024-01-08|4439.47
#2024-01-09|4473.99
#2024-01-10|4454.82
#2024-01-11|4432.19
#2024-01-12|4451.20
#2024-01-15|4451.20
#2024-01-16|4436.70
#2024-01-17|4458.40
#2024-01-18|4427.09
#2024-01-19|4374.10
#2024-01-22|4376.92
#2024-01-23|4414.21
#2024-01-24|4357.79
#2024-01-25|4403.95
#2024-01-26|4411.07
#2024-01-29|4412.83
#2024-01-30|4438.55
#2024-01-31|4384.18
#2024-02-01|4500.28
#2024-02-02|4504.72
#2024-02-05|4448.91
#2024-02-06|4433.85
#2024-02-07|4398.74
#2024-02-08|4399.92
#2024-02-09|4337.45
#2024-02-12|4392.10
#2024-02-13|4342.18
#2024-02-14|4345.15
#2024-02-15|4408.52
#2024-02-16|4410.06
#2024-02-19|4410.06
#2024-02-20|4460.61
#2024-02-21|4446.04
#2024-02-22|4457.21
#2024-02-23|4474.00
#2024-02-26|4477.83
#2024-02-27|4469.02
#2024-02-28|4463.83
#2024-02-29|4559.11
#2024-03-01|4539.68
#2024-03-04|4592.97
#2024-03-05|4592.87
#2024-03-06|4599.36
#2024-03-07|4601.60
#2024-03-08|4620.49
#2024-03-11|4650.82
#2024-03-12|4690.07
#2024-03-13|4736.54
#2024-03-14|4682.59
#2024-03-15|4702.41
#2024-03-18|4714.36
#2024-03-19|4748.23
#2024-03-20|4756.57
#2024-03-21|4789.33
#2024-03-22|4794.64
#2024-03-25|4787.58
#2024-03-26|4827.49
#2024-03-27|4853.20
#2024-03-28|4863.89
#2024-03-29|4863.89
#2024-04-01|4843.34
#2024-04-02|4827.33
#2024-04-03|4757.06
#2024-04-04|4725.14
#2024-04-05|4726.72
#2024-04-08|4729.35
#2024-04-09|4761.75
#2024-04-10|4710.21
#2024-04-11|4677.96
#2024-04-12|4582.63
#2024-04-15|4565.79
#2024-04-16|4575.56
#2024-04-17|4572.39
#2024-04-18|4590.62
#2024-04-19|4651.98
#2024-04-22|4706.47
#2024-04-23|4730.86
#2024-04-24|4745.69
#2024-04-25|4710.60
#2024-04-26|4698.05
#2024-04-29|4730.67
#2024-04-30|4660.43
#2024-05-01|4631.82
#2024-05-02|4704.79
#2024-05-03|4707.86
#2024-05-06|4689.15
#2024-05-07|4756.75
#2024-05-08|4749.26
#2024-05-09|4802.21
#2024-05-10|4840.18
#2024-05-13|4862.55
#2024-05-14|4853.33
#2024-05-15|4831.57
#2024-05-16|4866.50
#2024-05-17|4842.93
#2024-05-20|4845.52
#2024-05-21|4853.15
#2024-05-22|4825.12
#2024-05-23|4767.06
#2024-05-24|4782.20
#2024-05-27|4782.20
#2024-05-28|4689.10
#2024-05-29|4627.96
#2024-05-30|4591.66
#2024-05-31|4680.20
#2024-06-03|4647.89
#2024-06-04|4600.98
#2024-06-05|4586.19
#2024-06-06|4615.69
#2024-06-07|4580.50
#2024-06-10|4536.80
#2024-06-11|4545.15
#2024-06-12|4493.73
#2024-06-13|4465.83
#2024-06-14|4432.61
#2024-06-17|4480.41
#2024-06-18|4484.01
#2024-06-19|4484.01
#2024-06-20|4460.52
#2024-06-21|4492.98
#2024-06-24|4554.51
#2024-06-25|4507.42
#2024-06-26|4477.38
#2024-06-27|4499.59
#2024-06-28|4510.27
#2024-07-01|4500.69
#2024-07-02|4519.61
#2024-07-03|4499.81
#2024-07-04|4499.81
#2024-07-05|4489.35
#2024-07-08|4478.52
#2024-07-09|4439.90
#2024-07-10|4482.24
#2024-07-11|4515.29
#2024-07-12|4530.95
#2024-07-15|4499.04
#2024-07-16|4567.85
#2024-07-17|4645.91
#2024-07-18|4642.56
#2024-07-19|4576.99
#2024-07-22|4572.07
#2024-07-23|4544.75
#2024-07-24|4472.00
#2024-07-25|4490.06
#2024-07-26|4557.07
#2024-07-29|4545.18
#2024-07-30|4595.22
#2024-07-31|4571.27
#2024-08-01|4613.32
#2024-08-02|4619.56
#2024-08-05|4594.86
#2024-08-06|4627.33
#2024-08-07|4617.10
#2024-08-08|4661.95
#2024-08-09|4663.07
#2024-08-12|4609.37
#2024-08-13|4680.09
#2024-08-14|4759.23
#2024-08-15|4770.05
#2024-08-16|4778.55
#2024-08-19|4826.51
#2024-08-20|4802.55
#2024-08-21|4838.47
#2024-08-22|4828.14
#2024-08-23|4859.80
#2024-08-26|4873.60
#2024-08-27|4873.21
#2024-08-28|4869.76
#2024-08-29|4843.42
#2024-08-30|4874.25
#2024-09-02|4874.25
#2024-09-03|4911.00
#2024-09-04|4903.64
#2024-09-05|4912.39
#2024-09-06|4902.68
#2024-09-09|4913.55
#2024-09-10|4853.04
#2024-09-11|4795.33
#2024-09-12|4828.09
#2024-09-13|4874.38
#2024-09-16|4907.43
#2024-09-17|4910.92
#2024-09-18|4908.04
#2024-09-19|4910.13
#2024-09-20|4879.06
#2024-09-23|4886.59
#2024-09-24|4870.17
#2024-09-25|4836.34
#2024-09-26|4888.19
#2024-09-27|4907.92
#2024-09-30|4904.23
#2024-10-01|4914.98
#2024-10-02|4844.39
#2024-10-03|4797.74
#2024-10-04|4820.66
#2024-10-07|4785.75
#2024-10-08|4792.24
#2024-10-09|4791.01
#2024-10-10|4813.56
#2024-10-11|4829.90
#2024-10-14|4876.05
#2024-10-15|4890.64
#2024-10-16|4906.99
#2024-10-17|4903.53
#2024-10-18|4913.88
#2024-10-21|4849.22
#2024-10-22|4843.26
#2024-10-23|4837.56
#2024-10-24|4837.90
#2024-10-25|4811.77
#2024-10-28|4824.31
#2024-10-29|4775.25
#2024-10-30|4762.75
#2024-10-31|4719.49
#2024-11-01|4723.04
#2024-11-04|4732.07
#2024-11-05|4816.09
#2024-11-06|4785.05
#2024-11-07|4771.74
#2024-11-08|4812.51
#2024-11-11|4791.26
#2024-11-12|4807.65
#2024-11-13|4809.38
#2024-11-14|4800.50
#2024-11-15|4725.34
#2024-11-18|4752.37
#2024-11-19|4751.23
#2024-11-20|4785.35
#2024-11-21|4837.97
#2024-11-22|4870.96
#2024-11-25|4902.36
#2024-11-26|4931.74
#2024-11-27|4918.51
#2024-11-28|4918.51
#2024-11-29|4947.01
#2024-12-02|4952.37
#2024-12-03|4932.07
#2024-12-04|4895.85
#2024-12-05|4958.57
#2024-12-06|4911.20
#2024-12-09|4942.95
#2024-12-10|4950.13
#2024-12-11|4922.65
#2024-12-12|4922.87
#2024-12-13|4924.22
#2024-12-16|4882.30
#2024-12-17|4860.96
#2024-12-18|4758.54
#2024-12-19|4689.51
#2024-12-20|4695.83
#2024-12-23|4689.15
#2024-12-24|4701.12
#2024-12-25|4701.12
#2024-12-26|4701.90
#2024-12-27|4688.37
#2024-12-30|4631.46
#2024-12-31|4662.88
#2025-01-01|4662.88
#2025-01-02|4663.08
#2025-01-03|4658.92
#2025-01-06|4595.17
#2025-01-07|4554.73
#2025-01-08|4549.27
#2025-01-09|4549.27
#2025-01-10|4442.77
#2025-01-13|4482.16
#2025-01-14|4489.07
#2025-01-15|4471.19
#2025-01-16|4514.00
#2025-01-17|4522.10
#2025-01-20|4522.10
#2025-01-21|4557.02
#2025-01-22|4499.87
#2025-01-23|4516.42
#2025-01-24|4537.21
#2025-01-27|4633.46
#2025-01-28|4559.51
#2025-01-29|4573.69
#2025-01-30|4611.99
#2025-01-31|4562.36
#2025-02-03|4540.82
#2025-02-04|4487.23
#2025-02-05|4466.81
#2025-02-06|4472.16
#2025-02-07|4482.69
#2025-02-10|4456.36
#2025-02-11|4489.43
#2025-02-12|4457.40
#2025-02-13|4521.98
#2025-02-14|4511.30
#2025-02-17|4511.30
#2025-02-18|4482.78
#2025-02-19|4532.99
#2025-02-20|4566.74
#2025-02-21|4635.07
#2025-02-24|4651.97
#2025-02-25|4658.89
#2025-02-26|4598.81
#2025-02-27|4602.38
#2025-02-28|4644.61
#2025-03-03|4657.08
#2025-03-04|4575.36
#2025-03-05|4617.40
#2025-03-06|4611.68
#2025-03-07|4710.00
#2025-03-10|4710.50
#2025-03-11|4649.52
#2025-03-12|4576.83
#2025-03-13|4547.16
#2025-03-14|4570.93
#2025-03-17|4640.80
#2025-03-18|4614.57
#2025-03-19|4619.00
#2025-03-20|4592.63
#2025-03-21|4596.73
#2025-03-24|4612.03
#2025-03-25|4585.81
#2025-03-26|4664.97
#2025-03-27|4725.58
#2025-03-28|4712.41
#2025-03-31|4744.60
#2025-04-01|4750.18
#2025-04-02|4743.45
#2025-04-03|4748.19
#2025-04-04|4549.90
#2025-04-07|4480.32
#2025-04-08|4368.59
#2025-04-09|4585.65
#2025-04-10|4549.28
#2025-04-11|4621.74
#2025-04-14|4687.46
#2025-04-15|4615.98
#2025-04-16|4548.69
#2025-04-17|4626.97
#2025-04-18|4626.97
#2025-04-21|4589.62
#2025-04-22|4652.03
#2025-04-23|4651.47
#2025-04-24|4627.99
#2025-04-25|4584.58
#2025-04-28|4571.68
#2025-04-29|4605.92
#2025-04-30|4638.47
#2025-05-01|4574.68
#2025-05-02|4588.10
#2025-05-05|4551.71
#2025-05-06|4524.25
#2025-05-07|4505.00
#2025-05-08|4534.86
#2025-05-09|4524.30
#2025-05-12|4583.34
#2025-05-13|4549.16
#2025-05-14|4506.84
#2025-05-15|4564.76
#2025-05-16|4618.01
#2025-05-19|4598.41
#2025-05-20|4608.53
#2025-05-21|4491.63
#2025-05-22|4460.03
#2025-05-23|4462.53
#2025-05-26|4462.53
#2025-05-27|4526.57
#2025-05-28|4483.12
#2025-05-29|4536.03
#2025-05-30|4544.39
#2025-06-02|4539.10
#2025-06-03|4524.17
#2025-06-04|4494.54
#2025-06-05|4424.75
#2025-06-06|4452.58
#2025-06-09|4476.00
#2025-06-10|4463.37
#2025-06-11|4436.79
#2025-06-12|4477.71
#2025-06-13|4437.84
#2025-06-16|4479.10
#2025-06-17|4444.92
#2025-06-18|4435.38
#2025-06-19|4435.38
#2025-06-20|4442.73
#2025-06-23|4469.95
#2025-06-24|4463.25
#2025-06-25|4379.34
#2025-06-26|4421.75
#2025-06-27|4409.68
#2025-06-30|4417.73
#2025-07-01|4537.12
#2025-07-02|4574.83
#2025-07-03|4542.51
#2025-07-04|4542.51
#2025-07-07|4476.15
#2025-07-08|4478.15
#2025-07-09|4438.51
#2025-07-10|4463.04
#2025-07-11|4451.05
#2025-07-14|4435.92
#2025-07-15|4362.40
#2025-07-16|4411.05
#2025-07-17|4460.07
#2025-07-18|4444.95
#2025-07-21|4436.08
#2025-07-22|4546.47
#2025-07-23|4602.01
#2025-07-24|4557.54
#2025-07-25|4586.62
#2025-07-28|4544.93
#2025-07-29|4568.58
#2025-07-30|4557.45
#2025-07-31|4494.11
#2025-08-01|4486.19
#2025-08-04|4525.99
#2025-08-05|4517.61
#2025-08-06|4525.36
#2025-08-07|4539.72
#2025-08-08|4530.45
#2025-08-11|4486.76
#2025-08-12|4503.78
#2025-08-13|4568.93
#2025-08-14|4516.88
#2025-08-15|4511.07
#2025-08-18|4499.80
#2025-08-19|4541.50
#2025-08-20|4577.66
#2025-08-21|4581.32
#2025-08-22|4665.17
#2025-08-25|4628.23
#2025-08-26|4590.85
#2025-08-27|4596.82
#2025-08-28|4523.96
#2025-08-29|4577.08
#2025-09-01|4577.08
#2025-09-02|4533.59
#2025-09-03|4542.37
#2025-09-04|4546.96
#2025-09-05|4596.71
#2025-09-08|4567.10
#2025-09-09|4559.73
#2025-09-10|4505.77
#2025-09-11|4545.65
#2025-09-12|4511.90
#2025-09-15|4433.70
#2025-09-16|4507.84
#2025-09-17|4467.76
#2025-09-18|4449.83
#2025-09-19|4445.25
#2025-09-22|4397.19
#2025-09-23|4399.35
#2025-09-24|4439.65
#2025-09-25|4369.20
#2025-09-26|4413.68
#2025-09-29|4418.68
#2025-09-30|4437.73
#2025-10-01|4482.65
#2025-10-02|4487.96
#2025-10-03|4540.40
#2025-10-06|4512.88
#2025-10-07|4530.75
#2025-10-08|4510.60
#2025-10-09|4485.67
#2025-10-10|4467.26
#2025-10-13|4444.37
#2025-10-14|4491.75
#2025-10-15|4512.69
#2025-10-16|4519.60
#2025-10-17|4564.19
#2025-10-20|4567.98
#2025-10-21|4537.96
#2025-10-22|4535.15
#2025-10-23|4498.64
#2025-10-24|4488.93
#2025-10-27|4497.44
#2025-10-28|4460.83
#2025-10-29|4338.73
#2025-10-30|4339.25
#2025-10-31|4338.90
#2025-11-03|4315.87
#2025-11-04|4315.38
#2025-11-05|4324.72
#2025-11-06|4208.57
#2025-11-07|4240.30
#2025-11-10|4247.17
#2025-11-11|4320.11
#2025-11-12|4322.49
#2025-11-13|4350.57
#2025-11-14|4332.41
#2025-11-17|4294.49
#2025-11-18|4345.65
#2025-11-19|4310.49
#2025-11-20|4305.70
#2025-11-21|4369.66
#2025-11-24|4366.28
#2025-11-25|4409.37
#2025-11-26|4445.20
#2025-11-27|4445.20
#2025-11-28|4455.84
#2025-12-01|4456.96
#2025-12-02|4408.58
#2025-12-03|4398.98
#2025-12-04|4386.91
#2025-12-05|4404.13
#2025-12-08|4386.12
#2025-12-09|4357.25
#2025-12-10|4409.20
#2025-12-11|4470.32
#2025-12-12|4489.26
#2025-12-15|4499.08
#2025-12-16|4461.10
#2025-12-17|4467.50
#2025-12-18|4452.65
#2025-12-19|4399.38
#2025-12-22|4403.56
#2025-12-23|4344.11
#2025-12-24|4369.95
#2025-12-25|4369.95
#2025-12-26|4367.85
#2025-12-29|4356.25
#2025-12-30|4358.35
#2025-12-31|4325.44
#2026-01-01|4325.44
#2026-01-02|4338.72
#2026-01-05|4305.62
#2026-01-06|4309.94
#2026-01-07|4258.75
#2026-01-08|4376.49
#2026-01-09|4438.04
#2026-01-12|4469.07
#2026-01-13|4516.34
#2026-01-14|4618.56
#2026-01-15|4671.47
#2026-01-16|4600.95
#2026-01-19|4600.95
#2026-01-20|4660.17
#2026-01-21|4666.19
#2026-01-22|4611.29
#2026-01-23|4614.25
#2026-01-26|4629.25
#2026-01-27|4686.64
#2026-01-28|4629.24
#2026-01-29|4624.06
#2026-01-30|4679.90
#2026-02-02|4676.96
#2026-02-03|4749.25
#2026-02-04|4842.98
#2026-02-05|4862.43
#2026-02-06|4916.73
#2026-02-09|4902.14
#2026-02-10|4933.05
#2026-02-11|4960.72
#2026-02-12|4988.56
#2026-02-13|4926.52
#2026-02-16|4926.52
#2026-02-17|4830.29
#2026-02-18|4866.01
#2026-02-19|4862.65
#2026-02-20|4889.57
#2026-02-23|4923.74
#2026-02-24|4976.24
#2026-02-25|4896.72
#2026-02-26|4954.96
#2026-02-27|5031.87
#2026-03-02|4992.35
#2026-03-03|4909.94
#2026-03-04|4838.40
#2026-03-05|4766.47
#2026-03-06|4773.47
#2026-03-09|4758.02
#2026-03-10|4737.86
#2026-03-11|4686.56
#2026-03-12|4638.33
#2026-03-13|4665.25
#2026-03-16|4629.62
#2026-03-17|4649.96
#2026-03-18|4558.01
#2026-03-19|4511.30
#2026-03-20|4430.33
#2026-03-23|4460.55
#2026-03-24|4481.72
#2026-03-25|4493.46
#2026-03-26|4487.23
#2026-03-27|4542.39
#2026-03-30|4547.30
#2026-03-31|4544.58
#2026-04-01|4517.59
#2026-04-02|4550.16