Table Data - Nasdaq US Small Cap Hotels and Motels Net Total Return Index
| Title | Nasdaq US Small Cap Hotels and Motels Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS40501025N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-04-07 |
| Last Updated | 2026-04-07 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSS40501025N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1239.30 |
| 2012-12-04 | 1213.79 |
| 2012-12-05 | 1216.15 |
| 2012-12-06 | 1225.48 |
| 2012-12-07 | 1228.96 |
| 2012-12-10 | 1220.08 |
| 2012-12-11 | 1227.53 |
| 2012-12-12 | 1227.35 |
| 2012-12-13 | 1212.01 |
| 2012-12-14 | 1215.20 |
| 2012-12-17 | 1231.44 |
| 2012-12-18 | 1248.36 |
| 2012-12-19 | 1243.22 |
| 2012-12-20 | 1252.00 |
| 2012-12-21 | 1259.35 |
| 2012-12-24 | 1240.42 |
| 2012-12-25 | . |
| 2012-12-26 | 1209.96 |
| 2012-12-27 | 1230.41 |
| 2012-12-28 | 1226.00 |
| 2012-12-31 | 1248.57 |
| 2013-01-01 | . |
| 2013-01-02 | 1286.17 |
| 2013-01-03 | 1287.59 |
| 2013-01-04 | 1283.45 |
| 2013-01-07 | 1279.71 |
| 2013-01-08 | 1274.99 |
| 2013-01-09 | 1279.95 |
| 2013-01-10 | 1279.62 |
| 2013-01-11 | 1275.29 |
| 2013-01-14 | 1264.24 |
| 2013-01-15 | 1262.13 |
| 2013-01-16 | 1244.55 |
| 2013-01-17 | 1258.29 |
| 2013-01-18 | 1253.98 |
| 2013-01-21 | . |
| 2013-01-22 | 1261.61 |
| 2013-01-23 | 1260.01 |
| 2013-01-24 | 1256.06 |
| 2013-01-25 | 1270.69 |
| 2013-01-28 | 1274.73 |
| 2013-01-29 | 1273.04 |
| 2013-01-30 | 1255.77 |
| 2013-01-31 | 1268.83 |
| 2013-02-01 | 1276.17 |
| 2013-02-04 | 1267.65 |
| 2013-02-05 | 1283.83 |
| 2013-02-06 | 1291.48 |
| 2013-02-07 | 1291.23 |
| 2013-02-08 | 1296.71 |
| 2013-02-11 | 1300.29 |
| 2013-02-12 | 1306.40 |
| 2013-02-13 | 1299.61 |
| 2013-02-14 | 1298.69 |
| 2013-02-15 | 1306.65 |
| 2013-02-18 | . |
| 2013-02-19 | 1301.87 |
| 2013-02-20 | 1276.81 |
| 2013-02-21 | 1235.86 |
| 2013-02-22 | 1242.83 |
| 2013-02-25 | 1225.66 |
| 2013-02-26 | 1225.40 |
| 2013-02-27 | 1243.52 |
| 2013-02-28 | 1245.05 |
| 2013-03-01 | 1253.81 |
| 2013-03-04 | 1251.98 |
| 2013-03-05 | 1261.66 |
| 2013-03-06 | 1263.22 |
| 2013-03-07 | 1296.37 |
| 2013-03-08 | 1322.62 |
| 2013-03-11 | 1307.85 |
| 2013-03-12 | 1305.74 |
| 2013-03-13 | 1306.41 |
| 2013-03-14 | 1317.70 |
| 2013-03-15 | 1323.92 |
| 2013-03-18 | 1314.62 |
| 2013-03-19 | 1317.43 |
| 2013-03-20 | 1324.07 |
| 2013-03-21 | 1314.05 |
| 2013-03-22 | 1308.31 |
| 2013-03-25 | 1309.50 |
| 2013-03-26 | 1315.90 |
| 2013-03-27 | 1321.93 |
| 2013-03-28 | 1334.22 |
| 2013-03-29 | . |
| 2013-04-01 | 1327.54 |
| 2013-04-02 | 1332.90 |
| 2013-04-03 | 1306.54 |
| 2013-04-04 | 1310.90 |
| 2013-04-05 | 1299.49 |
| 2013-04-08 | 1308.78 |
| 2013-04-09 | 1323.01 |
| 2013-04-10 | 1342.33 |
| 2013-04-11 | 1346.94 |
| 2013-04-12 | 1347.04 |
| 2013-04-15 | 1295.18 |
| 2013-04-16 | 1318.16 |
| 2013-04-17 | 1314.01 |
| 2013-04-18 | 1296.93 |
| 2013-04-19 | 1312.32 |
| 2013-04-22 | 1312.00 |
| 2013-04-23 | 1323.64 |
| 2013-04-24 | 1324.95 |
| 2013-04-25 | 1338.94 |
| 2013-04-26 | 1332.83 |
| 2013-04-29 | 1306.45 |
| 2013-04-30 | 1313.40 |
| 2013-05-01 | 1273.57 |
| 2013-05-02 | 1285.16 |
| 2013-05-03 | 1316.19 |
| 2013-05-06 | 1318.45 |
| 2013-05-07 | 1327.16 |
| 2013-05-08 | 1352.57 |
| 2013-05-09 | 1348.73 |
| 2013-05-10 | 1360.89 |
| 2013-05-13 | 1361.48 |
| 2013-05-14 | 1368.47 |
| 2013-05-15 | 1360.36 |
| 2013-05-16 | 1344.38 |
| 2013-05-17 | 1366.02 |
| 2013-05-20 | 1373.61 |
| 2013-05-21 | 1376.80 |
| 2013-05-22 | 1358.80 |
| 2013-05-23 | 1359.34 |
| 2013-05-24 | 1361.49 |
| 2013-05-27 | . |
| 2013-05-28 | 1393.12 |
| 2013-05-29 | 1357.93 |
| 2013-05-30 | 1357.11 |
| 2013-05-31 | 1356.45 |
| 2013-06-03 | 1352.96 |
| 2013-06-04 | 1345.74 |
| 2013-06-05 | 1332.43 |
| 2013-06-06 | 1339.28 |
| 2013-06-07 | 1367.58 |
| 2013-06-10 | 1370.14 |
| 2013-06-11 | 1348.59 |
| 2013-06-12 | 1344.03 |
| 2013-06-13 | 1362.50 |
| 2013-06-14 | 1355.56 |
| 2013-06-17 | 1365.21 |
| 2013-06-18 | 1380.47 |
| 2013-06-19 | 1367.95 |
| 2013-06-20 | 1315.02 |
| 2013-06-21 | 1308.40 |
| 2013-06-24 | 1294.98 |
| 2013-06-25 | 1313.38 |
| 2013-06-26 | 1328.55 |
| 2013-06-27 | 1347.46 |
| 2013-06-28 | 1344.25 |
| 2013-07-01 | 1360.40 |
| 2013-07-02 | 1360.33 |
| 2013-07-03 | 1352.20 |
| 2013-07-04 | . |
| 2013-07-05 | 1382.71 |
| 2013-07-08 | 1385.55 |
| 2013-07-09 | 1395.89 |
| 2013-07-10 | 1406.65 |
| 2013-07-11 | 1420.82 |
| 2013-07-12 | 1418.79 |
| 2013-07-15 | 1425.68 |
| 2013-07-16 | 1422.98 |
| 2013-07-17 | 1424.02 |
| 2013-07-18 | 1430.59 |
| 2013-07-19 | 1419.21 |
| 2013-07-22 | 1416.62 |
| 2013-07-23 | 1409.33 |
| 2013-07-24 | 1395.39 |
| 2013-07-25 | 1412.79 |
| 2013-07-26 | 1409.91 |
| 2013-07-29 | 1400.57 |
| 2013-07-30 | 1410.43 |
| 2013-07-31 | 1434.24 |
| 2013-08-01 | 1458.58 |
| 2013-08-02 | 1462.95 |
| 2013-08-05 | 1463.11 |
| 2013-08-06 | 1443.49 |
| 2013-08-07 | 1432.36 |
| 2013-08-08 | 1457.73 |
| 2013-08-09 | 1452.55 |
| 2013-08-12 | 1448.38 |
| 2013-08-13 | 1458.93 |
| 2013-08-14 | 1460.25 |
| 2013-08-15 | 1430.64 |
| 2013-08-16 | 1422.67 |
| 2013-08-19 | 1413.03 |
| 2013-08-20 | 1424.51 |
| 2013-08-21 | 1419.52 |
| 2013-08-22 | 1446.87 |
| 2013-08-23 | 1443.99 |
| 2013-08-26 | 1449.89 |
| 2013-08-27 | 1412.19 |
| 2013-08-28 | 1407.24 |
| 2013-08-29 | 1419.31 |
| 2013-08-30 | 1398.75 |
| 2013-09-02 | . |
| 2013-09-03 | 1411.67 |
| 2013-09-04 | 1420.78 |
| 2013-09-05 | 1424.56 |
| 2013-09-06 | 1420.61 |
| 2013-09-09 | 1445.75 |
| 2013-09-10 | 1458.35 |
| 2013-09-11 | 1450.60 |
| 2013-09-12 | 1440.96 |
| 2013-09-13 | 1446.93 |
| 2013-09-16 | 1453.13 |
| 2013-09-17 | 1453.63 |
| 2013-09-18 | 1465.11 |
| 2013-09-19 | 1460.17 |
| 2013-09-20 | 1458.04 |
| 2013-09-23 | 1455.45 |
| 2013-09-24 | 1456.49 |
| 2013-09-25 | 1447.03 |
| 2013-09-26 | 1444.19 |
| 2013-09-27 | 1456.29 |
| 2013-09-30 | 1450.67 |
| 2013-10-01 | 1467.02 |
| 2013-10-02 | 1469.13 |
| 2013-10-03 | 1444.30 |
| 2013-10-04 | 1454.41 |
| 2013-10-07 | 1437.43 |
| 2013-10-08 | 1416.21 |
| 2013-10-09 | 1407.46 |
| 2013-10-10 | 1423.83 |
| 2013-10-11 | 1449.23 |
| 2013-10-14 | 1458.19 |
| 2013-10-15 | 1452.34 |
| 2013-10-16 | 1462.68 |
| 2013-10-17 | 1481.33 |
| 2013-10-18 | 1498.45 |
| 2013-10-21 | 1498.85 |
| 2013-10-22 | 1507.90 |
| 2013-10-23 | 1497.89 |
| 2013-10-24 | 1533.66 |
| 2013-10-25 | 1563.36 |
| 2013-10-28 | 1552.50 |
| 2013-10-29 | 1555.76 |
| 2013-10-30 | 1538.83 |
| 2013-10-31 | 1540.22 |
| 2013-11-01 | 1558.30 |
| 2013-11-04 | 1591.20 |
| 2013-11-05 | 1591.01 |
| 2013-11-06 | 1578.95 |
| 2013-11-07 | 1549.28 |
| 2013-11-08 | 1571.35 |
| 2013-11-11 | 1572.05 |
| 2013-11-12 | 1566.16 |
| 2013-11-13 | 1575.70 |
| 2013-11-14 | 1598.58 |
| 2013-11-15 | 1605.33 |
| 2013-11-18 | 1598.18 |
| 2013-11-19 | 1598.32 |
| 2013-11-20 | 1590.72 |
| 2013-11-21 | 1607.65 |
| 2013-11-22 | 1608.91 |
| 2013-11-25 | 1603.69 |
| 2013-11-26 | 1613.16 |
| 2013-11-27 | 1615.95 |
| 2013-11-28 | . |
| 2013-11-29 | 1618.94 |
| 2013-12-02 | 1608.65 |
| 2013-12-03 | 1607.67 |
| 2013-12-04 | 1605.87 |
| 2013-12-05 | 1605.36 |
| 2013-12-06 | 1611.91 |
| 2013-12-09 | 1613.16 |
| 2013-12-10 | 1588.73 |
| 2013-12-11 | 1579.21 |
| 2013-12-12 | 1581.27 |
| 2013-12-13 | 1592.44 |
| 2013-12-16 | 1607.32 |
| 2013-12-17 | 1600.07 |
| 2013-12-18 | 1636.46 |
| 2013-12-19 | 1626.02 |
| 2013-12-20 | 1647.26 |
| 2013-12-23 | 1656.57 |
| 2013-12-24 | 1657.85 |
| 2013-12-25 | . |
| 2013-12-26 | 1657.57 |
| 2013-12-27 | 1646.31 |
| 2013-12-30 | 1658.41 |
| 2013-12-31 | 1647.30 |
| 2014-01-01 | . |
| 2014-01-02 | 1646.91 |
| 2014-01-03 | 1642.93 |
| 2014-01-06 | 1628.85 |
| 2014-01-07 | 1631.09 |
| 2014-01-08 | 1622.40 |
| 2014-01-09 | 1620.81 |
| 2014-01-10 | 1620.42 |
| 2014-01-13 | 1598.73 |
| 2014-01-14 | 1617.69 |
| 2014-01-15 | 1635.49 |
| 2014-01-16 | 1630.48 |
| 2014-01-17 | 1621.89 |
| 2014-01-20 | . |
| 2014-01-21 | 1624.27 |
| 2014-01-22 | 1637.52 |
| 2014-01-23 | 1624.22 |
| 2014-01-24 | 1590.17 |
| 2014-01-27 | 1566.14 |
| 2014-01-28 | 1577.66 |
| 2014-01-29 | 1547.44 |
| 2014-01-30 | 1556.24 |
| 2014-01-31 | 1548.06 |
| 2014-02-03 | 1509.24 |
| 2014-02-04 | 1531.86 |
| 2014-02-05 | 1521.56 |
| 2014-02-06 | 1548.56 |
| 2014-02-07 | 1575.53 |
| 2014-02-10 | 1576.42 |
| 2014-02-11 | 1583.13 |
| 2014-02-12 | 1581.94 |
| 2014-02-13 | 1595.36 |
| 2014-02-14 | 1632.72 |
| 2014-02-17 | . |
| 2014-02-18 | 1622.06 |
| 2014-02-19 | 1612.38 |
| 2014-02-20 | 1615.30 |
| 2014-02-21 | 1623.33 |
| 2014-02-24 | 1648.06 |
| 2014-02-25 | 1643.24 |
| 2014-02-26 | 1637.65 |
| 2014-02-27 | 1650.39 |
| 2014-02-28 | 1638.48 |
| 2014-03-03 | 1610.99 |
| 2014-03-04 | 1638.99 |
| 2014-03-05 | 1643.04 |
| 2014-03-06 | 1643.67 |
| 2014-03-07 | 1651.75 |
| 2014-03-10 | 1642.19 |
| 2014-03-11 | 1635.03 |
| 2014-03-12 | 1638.87 |
| 2014-03-13 | 1609.29 |
| 2014-03-14 | 1621.36 |
| 2014-03-17 | 1637.88 |
| 2014-03-18 | 1641.25 |
| 2014-03-19 | 1641.79 |
| 2014-03-20 | 1641.97 |
| 2014-03-21 | 1656.21 |
| 2014-03-24 | 1638.67 |
| 2014-03-25 | 1629.91 |
| 2014-03-26 | 1608.64 |
| 2014-03-27 | 1589.49 |
| 2014-03-28 | 1607.88 |
| 2014-03-31 | 1632.42 |
| 2014-04-01 | 1652.34 |
| 2014-04-02 | 1658.99 |
| 2014-04-03 | 1649.29 |
| 2014-04-04 | 1615.53 |
| 2014-04-07 | 1587.71 |
| 2014-04-08 | 1594.81 |
| 2014-04-09 | 1604.00 |
| 2014-04-10 | 1559.91 |
| 2014-04-11 | 1538.09 |
| 2014-04-14 | 1552.52 |
| 2014-04-15 | 1557.70 |
| 2014-04-16 | 1562.63 |
| 2014-04-17 | 1577.60 |
| 2014-04-18 | . |
| 2014-04-21 | 1570.17 |
| 2014-04-22 | 1596.13 |
| 2014-04-23 | 1580.08 |
| 2014-04-24 | 1592.53 |
| 2014-04-25 | 1572.52 |
| 2014-04-28 | 1573.23 |
| 2014-04-29 | 1593.80 |
| 2014-04-30 | 1621.87 |
| 2014-05-01 | 1635.35 |
| 2014-05-02 | 1641.78 |
| 2014-05-05 | 1630.24 |
| 2014-05-06 | 1613.22 |
| 2014-05-07 | 1607.26 |
| 2014-05-08 | 1606.38 |
| 2014-05-09 | 1611.40 |
| 2014-05-12 | 1648.22 |
| 2014-05-13 | 1631.24 |
| 2014-05-14 | 1600.55 |
| 2014-05-15 | 1587.60 |
| 2014-05-16 | 1604.39 |
| 2014-05-19 | 1618.33 |
| 2014-05-20 | 1604.53 |
| 2014-05-21 | 1631.27 |
| 2014-05-22 | 1644.84 |
| 2014-05-23 | 1654.70 |
| 2014-05-26 | . |
| 2014-05-27 | 1667.12 |
| 2014-05-28 | 1659.63 |
| 2014-05-29 | 1678.83 |
| 2014-05-30 | 1683.44 |
| 2014-06-02 | 1693.89 |
| 2014-06-03 | 1695.84 |
| 2014-06-04 | 1700.94 |
| 2014-06-05 | 1721.92 |
| 2014-06-06 | 1754.40 |
| 2014-06-09 | 1757.60 |
| 2014-06-10 | 1758.46 |
| 2014-06-11 | 1740.32 |
| 2014-06-12 | 1723.00 |
| 2014-06-13 | 1730.75 |
| 2014-06-16 | 1726.42 |
| 2014-06-17 | 1735.07 |
| 2014-06-18 | 1750.85 |
| 2014-06-19 | 1761.08 |
| 2014-06-20 | 1758.80 |
| 2014-06-23 | 1766.96 |
| 2014-06-24 | 1764.07 |
| 2014-06-25 | 1773.31 |
| 2014-06-26 | 1773.54 |
| 2014-06-27 | 1782.93 |
| 2014-06-30 | 1790.21 |
| 2014-07-01 | 1801.96 |
| 2014-07-02 | 1808.30 |
| 2014-07-03 | 1820.50 |
| 2014-07-04 | . |
| 2014-07-07 | 1811.68 |
| 2014-07-08 | 1790.03 |
| 2014-07-09 | 1796.39 |
| 2014-07-10 | 1789.00 |
| 2014-07-11 | 1786.40 |
| 2014-07-14 | 1797.93 |
| 2014-07-15 | 1786.39 |
| 2014-07-16 | 1778.53 |
| 2014-07-17 | 1747.56 |
| 2014-07-18 | 1771.16 |
| 2014-07-21 | 1765.23 |
| 2014-07-22 | 1789.18 |
| 2014-07-23 | 1786.88 |
| 2014-07-24 | 1779.01 |
| 2014-07-25 | 1758.37 |
| 2014-07-28 | 1755.74 |
| 2014-07-29 | 1751.06 |
| 2014-07-30 | 1755.89 |
| 2014-07-31 | 1713.78 |
| 2014-08-01 | 1699.49 |
| 2014-08-04 | 1705.99 |
| 2014-08-05 | 1695.02 |
| 2014-08-06 | 1683.85 |
| 2014-08-07 | 1667.15 |
| 2014-08-08 | 1682.53 |
| 2014-08-11 | 1706.10 |
| 2014-08-12 | 1702.24 |
| 2014-08-13 | 1719.52 |
| 2014-08-14 | 1729.30 |
| 2014-08-15 | 1743.81 |
| 2014-08-18 | 1763.63 |
| 2014-08-19 | 1765.32 |
| 2014-08-20 | 1760.99 |
| 2014-08-21 | 1756.60 |
| 2014-08-22 | 1753.30 |
| 2014-08-25 | 1761.27 |
| 2014-08-26 | 1773.76 |
| 2014-08-27 | 1769.26 |
| 2014-08-28 | 1768.31 |
| 2014-08-29 | 1781.03 |
| 2014-09-01 | . |
| 2014-09-02 | 1779.37 |
| 2014-09-03 | 1784.46 |
| 2014-09-04 | 1789.97 |
| 2014-09-05 | 1793.99 |
| 2014-09-08 | 1779.29 |
| 2014-09-09 | 1765.63 |
| 2014-09-10 | 1760.99 |
| 2014-09-11 | 1840.05 |
| 2014-09-12 | 1838.07 |
| 2014-09-15 | 1841.00 |
| 2014-09-16 | 1860.78 |
| 2014-09-17 | 1868.19 |
| 2014-09-18 | 1885.15 |
| 2014-09-19 | 1883.26 |
| 2014-09-22 | 1853.78 |
| 2014-09-23 | 1841.33 |
| 2014-09-24 | 1840.19 |
| 2014-09-25 | 1822.63 |
| 2014-09-26 | 1828.88 |
| 2014-09-29 | 1820.16 |
| 2014-09-30 | 1821.03 |
| 2014-10-01 | 1781.73 |
| 2014-10-02 | 1779.49 |
| 2014-10-03 | 1803.48 |
| 2014-10-06 | 1789.23 |
| 2014-10-07 | 1749.67 |
| 2014-10-08 | 1781.34 |
| 2014-10-09 | 1731.02 |
| 2014-10-10 | 1716.37 |
| 2014-10-13 | 1700.78 |
| 2014-10-14 | 1721.94 |
| 2014-10-15 | 1700.07 |
| 2014-10-16 | 1731.35 |
| 2014-10-17 | 1759.30 |
| 2014-10-20 | 1785.58 |
| 2014-10-21 | 1823.16 |
| 2014-10-22 | 1805.65 |
| 2014-10-23 | 1821.39 |
| 2014-10-24 | 1829.99 |
| 2014-10-27 | 1846.57 |
| 2014-10-28 | 1870.15 |
| 2014-10-29 | 1853.09 |
| 2014-10-30 | 1858.45 |
| 2014-10-31 | 1856.59 |
| 2014-11-03 | 1859.67 |
| 2014-11-04 | 1838.74 |
| 2014-11-05 | 1835.95 |
| 2014-11-06 | 1842.89 |
| 2014-11-07 | 1840.94 |
| 2014-11-10 | 1850.47 |
| 2014-11-11 | 1866.56 |
| 2014-11-12 | 1868.53 |
| 2014-11-13 | 1867.86 |
| 2014-11-14 | 1859.69 |
| 2014-11-17 | 1837.01 |
| 2014-11-18 | 1850.88 |
| 2014-11-19 | 1833.37 |
| 2014-11-20 | 1833.23 |
| 2014-11-21 | 1843.68 |
| 2014-11-24 | 1848.69 |
| 2014-11-25 | 1865.26 |
| 2014-11-26 | 1878.52 |
| 2014-11-27 | . |
| 2014-11-28 | 1888.93 |
| 2014-12-01 | 1868.94 |
| 2014-12-02 | 1884.69 |
| 2014-12-03 | 1898.38 |
| 2014-12-04 | 1906.07 |
| 2014-12-05 | 1941.74 |
| 2014-12-08 | 1923.71 |
| 2014-12-09 | 1926.87 |
| 2014-12-10 | 1891.10 |
| 2014-12-11 | 1890.96 |
| 2014-12-12 | 1885.95 |
| 2014-12-15 | 1890.99 |
| 2014-12-16 | 1869.99 |
| 2014-12-17 | 1908.07 |
| 2014-12-18 | 1929.57 |
| 2014-12-19 | 1920.98 |
| 2014-12-22 | 1925.85 |
| 2014-12-23 | 1937.87 |
| 2014-12-24 | 1948.17 |
| 2014-12-25 | . |
| 2014-12-26 | 1951.18 |
| 2014-12-29 | 1969.02 |
| 2014-12-30 | 1960.17 |
| 2014-12-31 | 1956.49 |
| 2015-01-01 | . |
| 2015-01-02 | 1946.19 |
| 2015-01-05 | 1912.09 |
| 2015-01-06 | 1868.06 |
| 2015-01-07 | 1896.19 |
| 2015-01-08 | 1942.38 |
| 2015-01-09 | 1929.36 |
| 2015-01-12 | 1937.77 |
| 2015-01-13 | 1946.37 |
| 2015-01-14 | 1927.15 |
| 2015-01-15 | 1893.84 |
| 2015-01-16 | 1894.09 |
| 2015-01-19 | . |
| 2015-01-20 | 1890.18 |
| 2015-01-21 | 1887.07 |
| 2015-01-22 | 1941.49 |
| 2015-01-23 | 1931.83 |
| 2015-01-26 | 1945.87 |
| 2015-01-27 | 1932.40 |
| 2015-01-28 | 1906.64 |
| 2015-01-29 | 1909.58 |
| 2015-01-30 | 1880.07 |
| 2015-02-02 | 1877.85 |
| 2015-02-03 | 1919.42 |
| 2015-02-04 | 1909.29 |
| 2015-02-05 | 1912.75 |
| 2015-02-06 | 1901.74 |
| 2015-02-09 | 1876.72 |
| 2015-02-10 | 1935.96 |
| 2015-02-11 | 1931.47 |
| 2015-02-12 | 1944.35 |
| 2015-02-13 | 1945.32 |
| 2015-02-16 | . |
| 2015-02-17 | 1945.24 |
| 2015-02-18 | 1950.53 |
| 2015-02-19 | 1953.26 |
| 2015-02-20 | 1970.60 |
| 2015-02-23 | 1964.31 |
| 2015-02-24 | 1967.43 |
| 2015-02-25 | 1974.63 |
| 2015-02-26 | 1978.37 |
| 2015-02-27 | 1991.59 |
| 2015-03-02 | 2016.06 |
| 2015-03-03 | 1982.92 |
| 2015-03-04 | 1987.24 |
| 2015-03-05 | 1981.48 |
| 2015-03-06 | 1951.21 |
| 2015-03-09 | 1972.24 |
| 2015-03-10 | 1948.62 |
| 2015-03-11 | 1955.17 |
| 2015-03-12 | 2021.38 |
| 2015-03-13 | 2031.72 |
| 2015-03-16 | 2063.85 |
| 2015-03-17 | 2063.54 |
| 2015-03-18 | 2068.38 |
| 2015-03-19 | 2075.99 |
| 2015-03-20 | 2089.04 |
| 2015-03-23 | 2081.88 |
| 2015-03-24 | 2068.01 |
| 2015-03-25 | 2026.33 |
| 2015-03-26 | 2043.53 |
| 2015-03-27 | 2062.99 |
| 2015-03-30 | 2073.90 |
| 2015-03-31 | 2075.12 |
| 2015-04-01 | 2066.16 |
| 2015-04-02 | 2068.44 |
| 2015-04-03 | . |
| 2015-04-06 | 2088.16 |
| 2015-04-07 | 2070.76 |
| 2015-04-08 | 2085.12 |
| 2015-04-09 | 2084.86 |
| 2015-04-10 | 2071.50 |
| 2015-04-13 | 2056.87 |
| 2015-04-14 | 2051.57 |
| 2015-04-15 | 2052.54 |
| 2015-04-16 | 2049.25 |
| 2015-04-17 | 2025.54 |
| 2015-04-20 | 2058.15 |
| 2015-04-21 | 2080.30 |
| 2015-04-22 | 2086.29 |
| 2015-04-23 | 2106.36 |
| 2015-04-24 | 2108.91 |
| 2015-04-27 | 2100.90 |
| 2015-04-28 | 2102.43 |
| 2015-04-29 | 2092.32 |
| 2015-04-30 | 2071.69 |
| 2015-05-01 | 2100.52 |
| 2015-05-04 | 2102.91 |
| 2015-05-05 | 2072.08 |
| 2015-05-06 | 2090.09 |
| 2015-05-07 | 2107.61 |
| 2015-05-08 | 2120.36 |
| 2015-05-11 | 2114.73 |
| 2015-05-12 | 2106.67 |
| 2015-05-13 | 2092.91 |
| 2015-05-14 | 2111.15 |
| 2015-05-15 | 2117.45 |
| 2015-05-18 | 2129.66 |
| 2015-05-19 | 2135.90 |
| 2015-05-20 | 2136.55 |
| 2015-05-21 | 2127.16 |
| 2015-05-22 | 2120.33 |
| 2015-05-25 | . |
| 2015-05-26 | 2101.32 |
| 2015-05-27 | 2126.70 |
| 2015-05-28 | 2123.01 |
| 2015-05-29 | 2102.74 |
| 2015-06-01 | 2101.17 |
| 2015-06-02 | 2110.03 |
| 2015-06-03 | 2145.15 |
| 2015-06-04 | 2120.91 |
| 2015-06-05 | 2132.71 |
| 2015-06-08 | 2110.09 |
| 2015-06-09 | 2113.05 |
| 2015-06-10 | 2139.39 |
| 2015-06-11 | 2150.80 |
| 2015-06-12 | 2135.65 |
| 2015-06-15 | 2122.96 |
| 2015-06-16 | 2101.17 |
| 2015-06-17 | 2094.80 |
| 2015-06-18 | 2133.36 |
| 2015-06-19 | 2130.14 |
| 2015-06-22 | 2128.55 |
| 2015-06-23 | 2126.38 |
| 2015-06-24 | 2090.35 |
| 2015-06-25 | 2097.41 |
| 2015-06-26 | 2112.84 |
| 2015-06-29 | 2060.46 |
| 2015-06-30 | 2077.89 |
| 2015-07-01 | 2089.38 |
| 2015-07-02 | 2081.70 |
| 2015-07-03 | . |
| 2015-07-06 | 2094.05 |
| 2015-07-07 | 2088.19 |
| 2015-07-08 | 2054.30 |
| 2015-07-09 | 2048.49 |
| 2015-07-10 | 2086.25 |
| 2015-07-13 | 2118.34 |
| 2015-07-14 | 2133.01 |
| 2015-07-15 | 2110.90 |
| 2015-07-16 | 2108.65 |
| 2015-07-17 | 2102.17 |
| 2015-07-20 | 2103.77 |
| 2015-07-21 | 2091.26 |
| 2015-07-22 | 2099.87 |
| 2015-07-23 | 2005.53 |
| 2015-07-24 | 1976.96 |
| 2015-07-27 | 1937.84 |
| 2015-07-28 | 1932.91 |
| 2015-07-29 | 1969.31 |
| 2015-07-30 | 1964.93 |
| 2015-07-31 | 1981.13 |
| 2015-08-03 | 1956.34 |
| 2015-08-04 | 1927.07 |
| 2015-08-05 | 1901.04 |
| 2015-08-06 | 1886.11 |
| 2015-08-07 | 1869.44 |
| 2015-08-10 | 1897.11 |
| 2015-08-11 | 1847.67 |
| 2015-08-12 | 1840.91 |
| 2015-08-13 | 1836.44 |
| 2015-08-14 | 1834.34 |
| 2015-08-17 | 1864.37 |
| 2015-08-18 | 1839.53 |
| 2015-08-19 | 1817.76 |
| 2015-08-20 | 1754.18 |
| 2015-08-21 | 1737.80 |
| 2015-08-24 | 1665.85 |
| 2015-08-25 | 1662.60 |
| 2015-08-26 | 1719.65 |
| 2015-08-27 | 1754.73 |
| 2015-08-28 | 1760.68 |
| 2015-08-31 | 1736.80 |
| 2015-09-01 | 1684.87 |
| 2015-09-02 | 1694.35 |
| 2015-09-03 | 1705.21 |
| 2015-09-04 | 1686.21 |
| 2015-09-07 | . |
| 2015-09-08 | 1726.27 |
| 2015-09-09 | 1705.08 |
| 2015-09-10 | 1698.95 |
| 2015-09-11 | 1711.98 |
| 2015-09-14 | 1727.02 |
| 2015-09-15 | 1728.50 |
| 2015-09-16 | 1751.35 |
| 2015-09-17 | 1760.15 |
| 2015-09-18 | 1655.76 |
| 2015-09-21 | 1666.60 |
| 2015-09-22 | 1631.70 |
| 2015-09-23 | 1615.00 |
| 2015-09-24 | 1606.15 |
| 2015-09-25 | 1598.93 |
| 2015-09-28 | 1548.46 |
| 2015-09-29 | 1535.12 |
| 2015-09-30 | 1570.35 |
| 2015-10-01 | 1574.01 |
| 2015-10-02 | 1607.66 |
| 2015-10-05 | 1651.87 |
| 2015-10-06 | 1644.37 |
| 2015-10-07 | 1671.12 |
| 2015-10-08 | 1707.30 |
| 2015-10-09 | 1695.83 |
| 2015-10-12 | 1701.40 |
| 2015-10-13 | 1680.90 |
| 2015-10-14 | 1659.52 |
| 2015-10-15 | 1625.13 |
| 2015-10-16 | 1603.57 |
| 2015-10-19 | 1609.74 |
| 2015-10-20 | 1637.30 |
| 2015-10-21 | 1626.24 |
| 2015-10-22 | 1650.39 |
| 2015-10-23 | 1627.23 |
| 2015-10-26 | 1634.67 |
| 2015-10-27 | 1641.02 |
| 2015-10-28 | 1661.91 |
| 2015-10-29 | 1659.99 |
| 2015-10-30 | 1658.00 |
| 2015-11-02 | 1663.33 |
| 2015-11-03 | 1671.80 |
| 2015-11-04 | 1661.84 |
| 2015-11-05 | 1674.38 |
| 2015-11-06 | 1674.11 |
| 2015-11-09 | 1636.45 |
| 2015-11-10 | 1642.59 |
| 2015-11-11 | 1628.49 |
| 2015-11-12 | 1607.99 |
| 2015-11-13 | 1568.30 |
| 2015-11-16 | 1583.05 |
| 2015-11-17 | 1589.81 |
| 2015-11-18 | 1588.41 |
| 2015-11-19 | 1585.49 |
| 2015-11-20 | 1587.33 |
| 2015-11-23 | 1603.63 |
| 2015-11-24 | 1591.51 |
| 2015-11-25 | 1618.25 |
| 2015-11-26 | . |
| 2015-11-27 | 1616.30 |
| 2015-11-30 | 1610.75 |
| 2015-12-01 | 1631.02 |
| 2015-12-02 | 1622.08 |
| 2015-12-03 | 1588.89 |
| 2015-12-04 | 1589.00 |
| 2015-12-07 | 1562.80 |
| 2015-12-08 | 1549.32 |
| 2015-12-09 | 1561.66 |
| 2015-12-10 | 1572.08 |
| 2015-12-11 | 1535.96 |
| 2015-12-14 | 1517.21 |
| 2015-12-15 | 1521.41 |
| 2015-12-16 | 1541.18 |
| 2015-12-17 | 1525.01 |
| 2015-12-18 | 1509.28 |
| 2015-12-21 | 1506.58 |
| 2015-12-22 | 1511.35 |
| 2015-12-23 | 1551.29 |
| 2015-12-24 | 1541.65 |
| 2015-12-25 | . |
| 2015-12-28 | 1534.19 |
| 2015-12-29 | 1544.80 |
| 2015-12-30 | 1530.05 |
| 2015-12-31 | 1513.36 |
| 2016-01-01 | . |
| 2016-01-04 | 1461.33 |
| 2016-01-05 | 1459.71 |
| 2016-01-06 | 1393.27 |
| 2016-01-07 | 1353.71 |
| 2016-01-08 | 1344.97 |
| 2016-01-11 | 1354.31 |
| 2016-01-12 | 1365.04 |
| 2016-01-13 | 1309.84 |
| 2016-01-14 | 1283.18 |
| 2016-01-15 | 1261.29 |
| 2016-01-18 | . |
| 2016-01-19 | 1244.15 |
| 2016-01-20 | 1266.48 |
| 2016-01-21 | 1288.74 |
| 2016-01-22 | 1300.50 |
| 2016-01-25 | 1230.87 |
| 2016-01-26 | 1260.11 |
| 2016-01-27 | 1230.37 |
| 2016-01-28 | 1212.55 |
| 2016-01-29 | 1253.36 |
| 2016-02-01 | 1248.01 |
| 2016-02-02 | 1207.15 |
| 2016-02-03 | 1200.36 |
| 2016-02-04 | 1244.52 |
| 2016-02-05 | 1209.29 |
| 2016-02-08 | 1210.11 |
| 2016-02-09 | 1208.71 |
| 2016-02-10 | 1212.04 |
| 2016-02-11 | 1191.69 |
| 2016-02-12 | 1236.40 |
| 2016-02-15 | . |
| 2016-02-16 | 1281.73 |
| 2016-02-17 | 1324.44 |
| 2016-02-18 | 1337.70 |
| 2016-02-19 | 1375.08 |
| 2016-02-22 | 1396.08 |
| 2016-02-23 | 1391.23 |
| 2016-02-24 | 1375.04 |
| 2016-02-25 | 1423.25 |
| 2016-02-26 | 1430.11 |
| 2016-02-29 | 1426.83 |
| 2016-03-01 | 1430.70 |
| 2016-03-02 | 1451.84 |
| 2016-03-03 | 1482.47 |
| 2016-03-04 | 1491.73 |
| 2016-03-07 | 1485.25 |
| 2016-03-08 | 1442.66 |
| 2016-03-09 | 1473.60 |
| 2016-03-10 | 1462.54 |
| 2016-03-11 | 1509.80 |
| 2016-03-14 | 1523.10 |
| 2016-03-15 | 1500.82 |
| 2016-03-16 | 1519.65 |
| 2016-03-17 | 1521.47 |
| 2016-03-18 | 1552.36 |
| 2016-03-21 | 1527.67 |
| 2016-03-22 | 1511.68 |
| 2016-03-23 | 1479.58 |
| 2016-03-24 | 1487.75 |
| 2016-03-25 | . |
| 2016-03-28 | 1486.06 |
| 2016-03-29 | 1520.61 |
| 2016-03-30 | 1523.98 |
| 2016-03-31 | 1548.07 |
| 2016-04-01 | 1509.55 |
| 2016-04-04 | 1490.27 |
| 2016-04-05 | 1465.24 |
| 2016-04-06 | 1476.16 |
| 2016-04-07 | 1447.76 |
| 2016-04-08 | 1467.93 |
| 2016-04-11 | 1489.93 |
| 2016-04-12 | 1493.96 |
| 2016-04-13 | 1525.08 |
| 2016-04-14 | 1519.33 |
| 2016-04-15 | 1505.10 |
| 2016-04-18 | 1489.87 |
| 2016-04-19 | 1500.21 |
| 2016-04-20 | 1493.69 |
| 2016-04-21 | 1488.59 |
| 2016-04-22 | 1464.40 |
| 2016-04-25 | 1470.10 |
| 2016-04-26 | 1462.54 |
| 2016-04-27 | 1487.77 |
| 2016-04-28 | 1474.11 |
| 2016-04-29 | 1465.53 |
| 2016-05-02 | 1458.58 |
| 2016-05-03 | 1449.29 |
| 2016-05-04 | 1436.31 |
| 2016-05-05 | 1425.17 |
| 2016-05-06 | 1433.21 |
| 2016-05-09 | 1432.69 |
| 2016-05-10 | 1472.80 |
| 2016-05-11 | 1428.89 |
| 2016-05-12 | 1413.08 |
| 2016-05-13 | 1388.45 |
| 2016-05-16 | 1402.79 |
| 2016-05-17 | 1410.44 |
| 2016-05-18 | 1396.65 |
| 2016-05-19 | 1365.89 |
| 2016-05-20 | 1378.06 |
| 2016-05-23 | 1377.13 |
| 2016-05-24 | 1402.57 |
| 2016-05-25 | 1428.18 |
| 2016-05-26 | 1414.56 |
| 2016-05-27 | 1441.88 |
| 2016-05-30 | . |
| 2016-05-31 | 1434.31 |
| 2016-06-01 | 1457.11 |
| 2016-06-02 | 1485.24 |
| 2016-06-03 | 1468.19 |
| 2016-06-06 | 1477.62 |
| 2016-06-07 | 1490.12 |
| 2016-06-08 | 1494.45 |
| 2016-06-09 | 1484.94 |
| 2016-06-10 | 1462.12 |
| 2016-06-13 | 1435.04 |
| 2016-06-14 | 1412.86 |
| 2016-06-15 | 1441.87 |
| 2016-06-16 | 1449.75 |
| 2016-06-17 | 1476.37 |
| 2016-06-20 | 1501.13 |
| 2016-06-21 | 1502.41 |
| 2016-06-22 | 1496.17 |
| 2016-06-23 | 1544.56 |
| 2016-06-24 | 1468.99 |
| 2016-06-27 | 1421.81 |
| 2016-06-28 | 1442.99 |
| 2016-06-29 | 1557.45 |
| 2016-06-30 | 1578.96 |
| 2016-07-01 | 1601.66 |
| 2016-07-04 | . |
| 2016-07-05 | 1573.01 |
| 2016-07-06 | 1580.14 |
| 2016-07-07 | 1583.24 |
| 2016-07-08 | 1602.05 |
| 2016-07-11 | 1618.05 |
| 2016-07-12 | 1661.81 |
| 2016-07-13 | 1651.46 |
| 2016-07-14 | 1643.35 |
| 2016-07-15 | 1641.48 |
| 2016-07-18 | 1644.28 |
| 2016-07-19 | 1640.49 |
| 2016-07-20 | 1645.62 |
| 2016-07-21 | 1667.39 |
| 2016-07-22 | 1685.51 |
| 2016-07-25 | 1693.46 |
| 2016-07-26 | 1697.88 |
| 2016-07-27 | 1671.42 |
| 2016-07-28 | 1672.79 |
| 2016-07-29 | 1674.49 |
| 2016-08-01 | 1669.01 |
| 2016-08-02 | 1649.83 |
| 2016-08-03 | 1656.45 |
| 2016-08-04 | 1662.88 |
| 2016-08-05 | 1676.64 |
| 2016-08-08 | 1678.12 |
| 2016-08-09 | 1657.40 |
| 2016-08-10 | 1649.35 |
| 2016-08-11 | 1652.54 |
| 2016-08-12 | 1650.20 |
| 2016-08-15 | 1678.15 |
| 2016-08-16 | 1684.11 |
| 2016-08-17 | 1673.74 |
| 2016-08-18 | 1690.73 |
| 2016-08-19 | 1698.97 |
| 2016-08-22 | 1695.04 |
| 2016-08-23 | 1706.69 |
| 2016-08-24 | 1696.56 |
| 2016-08-25 | 1700.96 |
| 2016-08-26 | 1694.72 |
| 2016-08-29 | 1698.90 |
| 2016-08-30 | 1692.68 |
| 2016-08-31 | 1673.56 |
| 2016-09-01 | 1676.13 |
| 2016-09-02 | 1666.50 |
| 2016-09-05 | . |
| 2016-09-06 | 1664.06 |
| 2016-09-07 | 1676.14 |
| 2016-09-08 | 1676.84 |
| 2016-09-09 | 1607.43 |
| 2016-09-12 | 1657.71 |
| 2016-09-13 | 1645.91 |
| 2016-09-14 | 1649.26 |
| 2016-09-15 | 1655.42 |
| 2016-09-16 | 1644.52 |
| 2016-09-19 | 1631.69 |
| 2016-09-20 | 1629.79 |
| 2016-09-21 | 1644.82 |
| 2016-09-22 | 1673.23 |
| 2016-09-23 | 1665.88 |
| 2016-09-26 | 1626.05 |
| 2016-09-27 | 1616.47 |
| 2016-09-28 | 1615.22 |
| 2016-09-29 | 1628.45 |
| 2016-09-30 | 1635.00 |
#2016-10-03|1631.37
#2016-10-04|1626.14
#2016-10-05|1632.38
#2016-10-06|1632.46
#2016-10-07|1613.02
#2016-10-10|1629.38
#2016-10-11|1598.95
#2016-10-12|1601.16
#2016-10-13|1565.20
#2016-10-14|1579.81
#2016-10-17|1595.24
#2016-10-18|1617.46
#2016-10-19|1609.74
#2016-10-20|1601.93
#2016-10-21|1599.09
#2016-10-24|1598.45
#2016-10-25|1583.31
#2016-10-26|1557.37
#2016-10-27|1561.50
#2016-10-28|1590.83
#2016-10-31|1621.11
#2016-11-01|1595.78
#2016-11-02|1589.46
#2016-11-03|1588.39
#2016-11-04|1584.44
#2016-11-07|1619.80
#2016-11-08|1639.61
#2016-11-09|1674.92
#2016-11-10|1684.86
#2016-11-11|1699.47
#2016-11-14|1719.59
#2016-11-15|1714.50
#2016-11-16|1729.35
#2016-11-17|1736.39
#2016-11-18|1746.03
#2016-11-21|1765.98
#2016-11-22|1780.94
#2016-11-23|1798.85
#2016-11-24| .
#2016-11-25|1814.61
#2016-11-28|1790.12
#2016-11-29|1792.53
#2016-11-30|1769.15
#2016-12-01|1805.63
#2016-12-02|1810.15
#2016-12-05|1851.53
#2016-12-06|1871.84
#2016-12-07|1914.05
#2016-12-08|1923.04
#2016-12-09|1932.61
#2016-12-12|1928.43
#2016-12-13|1941.45
#2016-12-14|1920.54
#2016-12-15|1942.36
#2016-12-16|1943.34
#2016-12-19|1947.67
#2016-12-20|1954.68
#2016-12-21|1957.52
#2016-12-22|1927.23
#2016-12-23|1939.60
#2016-12-26| .
#2016-12-27|1943.43
#2016-12-28|1931.46
#2016-12-29|1940.39
#2016-12-30|1923.97
#2017-01-02| .
#2017-01-03|1919.55
#2017-01-04|1930.78
#2017-01-05|1906.24
#2017-01-06|1899.61
#2017-01-09|1871.51
#2017-01-10|1889.08
#2017-01-11|1896.94
#2017-01-12|1883.50
#2017-01-13|1912.29
#2017-01-16| .
#2017-01-17|1896.54
#2017-01-18|1926.27
#2017-01-19|1928.45
#2017-01-20|1927.07
#2017-01-23|1933.84
#2017-01-24|1960.76
#2017-01-25|1983.10
#2017-01-26|1991.86
#2017-01-27|1982.29
#2017-01-30|1943.54
#2017-01-31|1953.25
#2017-02-01|1954.41
#2017-02-02|1953.06
#2017-02-03|1982.60
#2017-02-06|1983.40
#2017-02-07|1987.02
#2017-02-08|1993.90
#2017-02-09|2020.78
#2017-02-10|2032.62
#2017-02-13|2033.19
#2017-02-14|2025.00
#2017-02-15|2056.36
#2017-02-16|2087.15
#2017-02-17|2067.16
#2017-02-20| .
#2017-02-21|2069.59
#2017-02-22|2055.96
#2017-02-23|2059.24
#2017-02-24|2064.07
#2017-02-27|2063.96
#2017-02-28|2029.55
#2017-03-01|2045.81
#2017-03-02|2034.51
#2017-03-03|2027.49
#2017-03-06|2020.75
#2017-03-07|2003.88
#2017-03-08|1994.75
#2017-03-09|1981.42
#2017-03-10|2009.95
#2017-03-13|2006.97
#2017-03-14|1994.59
#2017-03-15|2039.07
#2017-03-16|2050.69
#2017-03-17|2054.57
#2017-03-20|2063.93
#2017-03-21|2014.05
#2017-03-22|2025.19
#2017-03-23|2064.73
#2017-03-24|2053.49
#2017-03-27|2030.63
#2017-03-28|2055.08
#2017-03-29|2073.09
#2017-03-30|2090.33
#2017-03-31|2097.97
#2017-04-03|2078.83
#2017-04-04|2090.41
#2017-04-05|2077.82
#2017-04-06|2103.54
#2017-04-07|2085.93
#2017-04-10|2083.39
#2017-04-11|2088.16
#2017-04-12|2086.05
#2017-04-13|2069.02
#2017-04-14| .
#2017-04-17|2079.22
#2017-04-18|2083.80
#2017-04-19|2093.70
#2017-04-20|2122.15
#2017-04-21|2117.56
#2017-04-24|2123.25
#2017-04-25|2157.38
#2017-04-26|2204.90
#2017-04-27|2200.29
#2017-04-28|2173.84
#2017-05-01|2190.35
#2017-05-02|2209.91
#2017-05-03|2209.26
#2017-05-04|2230.11
#2017-05-05|2207.97
#2017-05-08|2188.59
#2017-05-09|2192.80
#2017-05-10|2184.10
#2017-05-11|2179.46
#2017-05-12|2168.99
#2017-05-15|2239.34
#2017-05-16|2193.42
#2017-05-17|2166.16
#2017-05-18|2169.56
#2017-05-19|2179.07
#2017-05-22|2201.04
#2017-05-23|2224.09
#2017-05-24|2230.66
#2017-05-25|2224.77
#2017-05-26|2221.19
#2017-05-29| .
#2017-05-30|2216.00
#2017-05-31|2219.57
#2017-06-01|2259.50
#2017-06-02|2276.75
#2017-06-05|2255.27
#2017-06-06|2249.71
#2017-06-07|2253.47
#2017-06-08|2275.64
#2017-06-09|2268.17
#2017-06-12|2267.46
#2017-06-13|2292.67
#2017-06-14|2298.43
#2017-06-15|2311.75
#2017-06-16|2305.47
#2017-06-19|2359.99
#2017-06-20|2304.89
#2017-06-21|2288.80
#2017-06-22|2268.19
#2017-06-23|2284.25
#2017-06-26|2305.54
#2017-06-27|2279.58
#2017-06-28|2292.23
#2017-06-29|2275.21
#2017-06-30|2264.79
#2017-07-03|2239.14
#2017-07-04| .
#2017-07-05|2235.12
#2017-07-06|2224.81
#2017-07-07|2231.41
#2017-07-10|2216.06
#2017-07-11|2225.37
#2017-07-12|2219.43
#2017-07-13|2223.13
#2017-07-14|2219.12
#2017-07-17|2222.61
#2017-07-18|2232.73
#2017-07-19|2249.60
#2017-07-20|2230.89
#2017-07-21|2222.30
#2017-07-24|2215.89
#2017-07-25|2240.40
#2017-07-26|2226.72
#2017-07-27|2253.84
#2017-07-28|2249.51
#2017-07-31|2251.33
#2017-08-01|2269.90
#2017-08-02|2238.46
#2017-08-03|2285.77
#2017-08-04|2294.85
#2017-08-07|2292.54
#2017-08-08|2273.00
#2017-08-09|2242.05
#2017-08-10|2204.92
#2017-08-11|2204.53
#2017-08-14|2232.60
#2017-08-15|2227.78
#2017-08-16|2226.97
#2017-08-17|2195.54
#2017-08-18|2196.45
#2017-08-21|2209.91
#2017-08-22|2270.25
#2017-08-23|2241.05
#2017-08-24|2240.31
#2017-08-25|2246.18
#2017-08-28|2239.98
#2017-08-29|2254.53
#2017-08-30|2272.99
#2017-08-31|2306.84
#2017-09-01|2316.85
#2017-09-04| .
#2017-09-05|2279.28
#2017-09-06|2279.61
#2017-09-07|2262.07
#2017-09-08|2282.94
#2017-09-11|2310.71
#2017-09-12|2319.55
#2017-09-13|2347.69
#2017-09-14|2330.29
#2017-09-15|2312.38
#2017-09-18|2321.14
#2017-09-19|2315.02
#2017-09-20|2339.79
#2017-09-21|2388.17
#2017-09-22|2396.41
#2017-09-25|2418.72
#2017-09-26|2419.86
#2017-09-27|2445.08
#2017-09-28|2460.50
#2017-09-29|2449.51
#2017-10-02|2451.29
#2017-10-03|2449.81
#2017-10-04|2457.60
#2017-10-05|2463.43
#2017-10-06|2492.54
#2017-10-09|2495.11
#2017-10-10|2491.77
#2017-10-11|2489.65
#2017-10-12|2485.25
#2017-10-13|2494.04
#2017-10-16|2491.06
#2017-10-17|2476.05
#2017-10-18|2478.07
#2017-10-19|2484.47
#2017-10-20|2486.88
#2017-10-23|2465.32
#2017-10-24|2474.31
#2017-10-25|2476.21
#2017-10-26|2481.10
#2017-10-27|2495.22
#2017-10-30|2487.80
#2017-10-31|2491.23
#2017-11-01|2491.42
#2017-11-02|2530.37
#2017-11-03|2561.47
#2017-11-06|2576.83
#2017-11-07|2547.99
#2017-11-08|2538.18
#2017-11-09|2502.01
#2017-11-10|2497.43
#2017-11-13|2503.48
#2017-11-14|2527.19
#2017-11-15|2526.36
#2017-11-16|2546.33
#2017-11-17|2544.85
#2017-11-20|2541.55
#2017-11-21|2564.91
#2017-11-22|2564.32
#2017-11-23| .
#2017-11-24|2569.73
#2017-11-27|2565.95
#2017-11-28|2576.35
#2017-11-29|2579.97
#2017-11-30|2579.59
#2017-12-01|2581.63
#2017-12-04|2585.72
#2017-12-05|2574.78
#2017-12-06|2566.38
#2017-12-07|2595.14
#2017-12-08|2597.53
#2017-12-11|2581.13
#2017-12-12|2561.24
#2017-12-13|2558.85
#2017-12-14|2537.02
#2017-12-15|2567.78
#2017-12-18|2606.52
#2017-12-19|2579.97
#2017-12-20|2580.29
#2017-12-21|2599.11
#2017-12-22|2613.75
#2017-12-25| .
#2017-12-26|2607.67
#2017-12-27|2624.05
#2017-12-28|2640.75
#2017-12-29|2622.27
#2018-01-01| .
#2018-01-02|2631.85
#2018-01-03|2639.59
#2018-01-04|2629.30
#2018-01-05|2599.41
#2018-01-08|2623.74
#2018-01-09|2638.74
#2018-01-10|2644.26
#2018-01-11|2690.90
#2018-01-12|2705.17
#2018-01-15| .
#2018-01-16|2679.20
#2018-01-17|2732.32
#2018-01-18|2741.19
#2018-01-19|2778.86
#2018-01-22|2765.85
#2018-01-23|2782.94
#2018-01-24|2807.77
#2018-01-25|2813.43
#2018-01-26|2840.63
#2018-01-29|2851.39
#2018-01-30|2829.34
#2018-01-31|2836.51
#2018-02-01|2820.81
#2018-02-02|2752.81
#2018-02-05|2658.88
#2018-02-06|2693.06
#2018-02-07|2696.44
#2018-02-08|2619.48
#2018-02-09|2654.57
#2018-02-12|2653.16
#2018-02-13|2676.01
#2018-02-14|2724.40
#2018-02-15|2723.74
#2018-02-16|2714.02
#2018-02-19| .
#2018-02-20|2709.26
#2018-02-21|2714.66
#2018-02-22|2721.42
#2018-02-23|2718.09
#2018-02-26|2699.33
#2018-02-27|2640.12
#2018-02-28|2658.74
#2018-03-01|2642.58
#2018-03-02|2667.72
#2018-03-05|2678.90
#2018-03-06|2705.06
#2018-03-07|2726.57
#2018-03-08|2719.28
#2018-03-09|2775.95
#2018-03-12|2753.60
#2018-03-13|2753.25
#2018-03-14|2733.74
#2018-03-15|2724.25
#2018-03-16|2721.74
#2018-03-19|2699.85
#2018-03-20|2693.10
#2018-03-21|2699.69
#2018-03-22|2673.35
#2018-03-23|2613.81
#2018-03-26|2654.39
#2018-03-27|2642.02
#2018-03-28|2638.01
#2018-03-29|2645.82
#2018-03-30| .
#2018-04-02|2619.25
#2018-04-03|2649.89
#2018-04-04|2684.71
#2018-04-05|2724.29
#2018-04-06|2722.94
#2018-04-09|2698.69
#2018-04-10|2700.29
#2018-04-11|2707.70
#2018-04-12|2711.92
#2018-04-13|2693.22
#2018-04-16|2716.49
#2018-04-17|2728.81
#2018-04-18|2744.80
#2018-04-19|2713.61
#2018-04-20|2694.82
#2018-04-23|2694.75
#2018-04-24|2697.89
#2018-04-25|2718.21
#2018-04-26|2700.21
#2018-04-27|2691.70
#2018-04-30|2679.16
#2018-05-01|2663.65
#2018-05-02|2644.05
#2018-05-03|2644.04
#2018-05-04|2670.56
#2018-05-07|2715.28
#2018-05-08|2733.39
#2018-05-09|2758.64
#2018-05-10|2784.91
#2018-05-11|2791.69
#2018-05-14|2827.61
#2018-05-15|2830.65
#2018-05-16|2834.25
#2018-05-17|2835.30
#2018-05-18|2865.79
#2018-05-21|2879.53
#2018-05-22|2862.98
#2018-05-23|2846.94
#2018-05-24|2832.29
#2018-05-25|2834.80
#2018-05-28| .
#2018-05-29|2820.47
#2018-05-30|2918.60
#2018-05-31|2907.29
#2018-06-01|2949.44
#2018-06-04|2974.31
#2018-06-05|2995.31
#2018-06-06|3008.82
#2018-06-07|3022.37
#2018-06-08|3000.00
#2018-06-11|3000.17
#2018-06-12|2989.49
#2018-06-13|2966.89
#2018-06-14|2968.64
#2018-06-15|2979.04
#2018-06-18|2978.88
#2018-06-19|2957.11
#2018-06-20|2961.86
#2018-06-21|2956.44
#2018-06-22|2954.27
#2018-06-25|2931.53
#2018-06-26|2905.73
#2018-06-27|2847.01
#2018-06-28|2844.63
#2018-06-29|2895.99
#2018-07-02|2891.13
#2018-07-03|2895.13
#2018-07-04| .
#2018-07-05|2873.71
#2018-07-06|2909.09
#2018-07-09|2889.23
#2018-07-10|2870.97
#2018-07-11|2874.63
#2018-07-12|2915.10
#2018-07-13|2896.46
#2018-07-16|2881.30
#2018-07-17|2886.28
#2018-07-18|2920.98
#2018-07-19|2919.86
#2018-07-20|2901.02
#2018-07-23|2901.97
#2018-07-24|2866.69
#2018-07-25|2877.72
#2018-07-26|2892.15
#2018-07-27|2839.96
#2018-07-30|2857.09
#2018-07-31|2875.65
#2018-08-01|2863.04
#2018-08-02|2864.45
#2018-08-03|2829.74
#2018-08-06|2866.67
#2018-08-07|2855.97
#2018-08-08|2868.77
#2018-08-09|3288.79
#2018-08-10|3348.06
#2018-08-13|3383.41
#2018-08-14|3410.24
#2018-08-15|3404.14
#2018-08-16|3423.72
#2018-08-17|3447.16
#2018-08-20|3437.28
#2018-08-21|3457.62
#2018-08-22|3495.35
#2018-08-23|3454.93
#2018-08-24|3443.94
#2018-08-27|3461.35
#2018-08-28|3472.48
#2018-08-29|3464.82
#2018-08-30|3474.41
#2018-08-31|3488.36
#2018-09-03| .
#2018-09-04|3478.15
#2018-09-05|3443.25
#2018-09-06|3411.02
#2018-09-07|3399.38
#2018-09-10|3421.13
#2018-09-11|3384.94
#2018-09-12|3380.35
#2018-09-13|3388.41
#2018-09-14|3419.49
#2018-09-17|3393.02
#2018-09-18|3348.54
#2018-09-19|3356.59
#2018-09-20|3371.30
#2018-09-21|3407.22
#2018-09-24|3359.98
#2018-09-25|3380.47
#2018-09-26|3409.33
#2018-09-27|3393.11
#2018-09-28|3389.77
#2018-10-01|3350.53
#2018-10-02|3314.98
#2018-10-03|3303.15
#2018-10-04|3238.31
#2018-10-05|3204.46
#2018-10-08|3205.98
#2018-10-09|3168.25
#2018-10-10|3062.86
#2018-10-11|3014.83
#2018-10-12|3051.89
#2018-10-15|3053.60
#2018-10-16|3120.45
#2018-10-17|3117.58
#2018-10-18|3056.13
#2018-10-19|3006.44
#2018-10-22|2991.23
#2018-10-23|2930.19
#2018-10-24|2786.90
#2018-10-25|2866.20
#2018-10-26|2879.83
#2018-10-29|2811.72
#2018-10-30|2825.78
#2018-10-31|2875.42
#2018-11-01|3108.11
#2018-11-02|3093.80
#2018-11-05|3083.10
#2018-11-06|3009.54
#2018-11-07|3020.64
#2018-11-08|2985.34
#2018-11-09|2843.40
#2018-11-12|2762.23
#2018-11-13|2776.08
#2018-11-14|2781.12
#2018-11-15|2821.29
#2018-11-16|2838.75
#2018-11-19|2823.24
#2018-11-20|2758.72
#2018-11-21|2809.30
#2018-11-22| .
#2018-11-23|2816.71
#2018-11-26|2841.61
#2018-11-27|2841.28
#2018-11-28|2901.05
#2018-11-29|2909.44
#2018-11-30|2894.02
#2018-12-03|2943.52
#2018-12-04|2761.72
#2018-12-05| .
#2018-12-06|2731.29
#2018-12-07|2691.89
#2018-12-10|2681.81
#2018-12-11|2639.81
#2018-12-12|2647.10
#2018-12-13|2618.20
#2018-12-14|2778.33
#2018-12-17|2783.38
#2018-12-18|2790.65
#2018-12-19|2747.00
#2018-12-20|2698.29
#2018-12-21|2652.94
#2018-12-24|2615.91
#2018-12-25| .
#2018-12-26|2721.56
#2018-12-27|2735.78
#2018-12-28|2763.57
#2018-12-31|2789.90
#2019-01-01| .
#2019-01-02|2774.02
#2019-01-03|2717.70
#2019-01-04|2826.26
#2019-01-07|2862.53
#2019-01-08|2929.26
#2019-01-09|2923.14
#2019-01-10|2937.17
#2019-01-11|2943.20
#2019-01-14|2922.03
#2019-01-15|2942.80
#2019-01-16|2948.50
#2019-01-17|2955.58
#2019-01-18|3000.37
#2019-01-21| .
#2019-01-22|2946.53
#2019-01-23|2933.62
#2019-01-24|2951.87
#2019-01-25|2982.96
#2019-01-28|2993.85
#2019-01-29|3020.79
#2019-01-30|3029.06
#2019-01-31|3042.07
#2019-02-01|3066.28
#2019-02-04|3080.50
#2019-02-05|3081.22
#2019-02-06|3074.39
#2019-02-07|3030.89
#2019-02-08|3023.17
#2019-02-11|3047.12
#2019-02-12|3071.80
#2019-02-13|3119.92
#2019-02-14|3105.73
#2019-02-15|3133.14
#2019-02-18| .
#2019-02-19|3171.03
#2019-02-20|3210.18
#2019-02-21|3206.86
#2019-02-22|3241.65
#2019-02-25|3221.10
#2019-02-26|3187.65
#2019-02-27|3197.77
#2019-02-28|3174.07
#2019-03-01|3236.03
#2019-03-04|3260.58
#2019-03-05|3252.23
#2019-03-06|3244.21
#2019-03-07|3174.54
#2019-03-08|3178.40
#2019-03-11|3165.13
#2019-03-12|3147.29
#2019-03-13|3164.61
#2019-03-14|3147.79
#2019-03-15|3169.56
#2019-03-18|3180.11
#2019-03-19|3168.48
#2019-03-20|3147.36
#2019-03-21|3191.56
#2019-03-22|3120.50
#2019-03-25|3095.27
#2019-03-26|3104.40
#2019-03-27|3079.83
#2019-03-28|3087.23
#2019-03-29|3104.92
#2019-04-01|3171.80
#2019-04-02|3178.17
#2019-04-03|3175.10
#2019-04-04|3181.80
#2019-04-05|3244.41
#2019-04-08|3268.65
#2019-04-09|3197.22
#2019-04-10|3219.86
#2019-04-11|3250.50
#2019-04-12|3263.28
#2019-04-15|3267.54
#2019-04-16|3293.28
#2019-04-17|3267.30
#2019-04-18|3265.62
#2019-04-19| .
#2019-04-22|3290.61
#2019-04-23|3307.18
#2019-04-24|3259.59
#2019-04-25|3238.88
#2019-04-26|3248.13
#2019-04-29|3263.62
#2019-04-30|3242.85
#2019-05-01|3281.08
#2019-05-02|3166.54
#2019-05-03|3200.67
#2019-05-06|3173.73
#2019-05-07|3122.34
#2019-05-08|3162.05
#2019-05-09|3143.12
#2019-05-10|3103.73
#2019-05-13|3018.24
#2019-05-14|3084.82
#2019-05-15|3107.14
#2019-05-16|3133.36
#2019-05-17|3094.35
#2019-05-20|3047.76
#2019-05-21|3068.62
#2019-05-22|3001.84
#2019-05-23|2951.12
#2019-05-24|2952.05
#2019-05-27| .
#2019-05-28|2917.41
#2019-05-29|2886.57
#2019-05-30|2889.73
#2019-05-31|2882.35
#2019-06-03|2876.97
#2019-06-04|2921.04
#2019-06-05|2938.59
#2019-06-06|2956.84
#2019-06-07|2996.33
#2019-06-10|3044.18
#2019-06-11|3070.36
#2019-06-12|3075.32
#2019-06-13|3069.74
#2019-06-14|3080.76
#2019-06-17|3079.69
#2019-06-18|3133.85
#2019-06-19|3124.40
#2019-06-20|3131.70
#2019-06-21|3113.15
#2019-06-24|3086.81
#2019-06-25|3050.30
#2019-06-26|3081.34
#2019-06-27|3160.39
#2019-06-28|3194.14
#2019-07-01|3217.72
#2019-07-02|3206.53
#2019-07-03|3256.28
#2019-07-04| .
#2019-07-05|3242.59
#2019-07-08|3225.13
#2019-07-09|3202.66
#2019-07-10|3219.51
#2019-07-11|3213.90
#2019-07-12|3225.99
#2019-07-15|3236.21
#2019-07-16|3286.49
#2019-07-17|3243.56
#2019-07-18|3221.21
#2019-07-19|3195.72
#2019-07-22|3177.85
#2019-07-23|3224.65
#2019-07-24|3230.30
#2019-07-25|3223.62
#2019-07-26|3232.80
#2019-07-29|3245.37
#2019-07-30|3269.40
#2019-07-31|3220.96
#2019-08-01|2999.03
#2019-08-02|2914.19
#2019-08-05|2856.72
#2019-08-06|2855.46
#2019-08-07|2875.02
#2019-08-08|2952.03
#2019-08-09|2921.19
#2019-08-12|2886.75
#2019-08-13|2935.17
#2019-08-14|2837.91
#2019-08-15|2849.79
#2019-08-16|2954.10
#2019-08-19|3000.60
#2019-08-20|3120.63
#2019-08-21|3119.81
#2019-08-22|3128.60
#2019-08-23|3082.29
#2019-08-26|3087.37
#2019-08-27|3075.58
#2019-08-28|3088.29
#2019-08-29|3162.68
#2019-08-30|3181.91
#2019-09-02| .
#2019-09-03|3132.89
#2019-09-04|3170.10
#2019-09-05|3220.70
#2019-09-06|3197.71
#2019-09-09|3211.55
#2019-09-10|3245.37
#2019-09-11|3285.62
#2019-09-12|3278.01
#2019-09-13|3309.11
#2019-09-16|3259.50
#2019-09-17|3268.12
#2019-09-18|3231.81
#2019-09-19|3262.33
#2019-09-20|3238.70
#2019-09-23|3230.54
#2019-09-24|3181.44
#2019-09-25|3188.66
#2019-09-26|3133.98
#2019-09-27|3124.52
#2019-09-30|3144.12
#2019-10-01|3128.18
#2019-10-02|3114.34
#2019-10-03|3107.94
#2019-10-04|3118.97
#2019-10-07|3095.97
#2019-10-08|3061.88
#2019-10-09|3054.87
#2019-10-10|3049.33
#2019-10-11|3113.55
#2019-10-14|3157.95
#2019-10-15|3164.88
#2019-10-16|3147.11
#2019-10-17|3154.25
#2019-10-18|3160.11
#2019-10-21|3198.55
#2019-10-22|3175.93
#2019-10-23|3218.27
#2019-10-24|3241.14
#2019-10-25|3261.76
#2019-10-28|3259.35
#2019-10-29|3253.19
#2019-10-30|3242.78
#2019-10-31|3289.47
#2019-11-01|3329.60
#2019-11-04|3382.22
#2019-11-05|3411.74
#2019-11-06|3412.58
#2019-11-07|3364.72
#2019-11-08|3311.08
#2019-11-11|3254.99
#2019-11-12|3258.56
#2019-11-13|3241.86
#2019-11-14|3268.57
#2019-11-15|3277.14
#2019-11-18|3281.66
#2019-11-19|3310.66
#2019-11-20|3269.71
#2019-11-21|3247.62
#2019-11-22|3261.15
#2019-11-25|3305.46
#2019-11-26|3332.02
#2019-11-27|3351.01
#2019-11-28|3351.01
#2019-11-29|3351.82
#2019-12-02|3334.16
#2019-12-03|3283.26
#2019-12-04|3297.96
#2019-12-05|3329.62
#2019-12-06|3352.54
#2019-12-09|3324.16
#2019-12-10|3314.86
#2019-12-11|3337.63
#2019-12-12|3375.85
#2019-12-13|3407.34
#2019-12-16|3427.49
#2019-12-17|3437.91
#2019-12-18|3450.08
#2019-12-19|3479.97
#2019-12-20|3487.35
#2019-12-23|3507.33
#2019-12-24|3526.36
#2019-12-25| .
#2019-12-26|3556.68
#2019-12-27|3556.24
#2019-12-30|3554.92
#2019-12-31|3541.73
#2020-01-01| .
#2020-01-02|3525.62
#2020-01-03|3508.71
#2020-01-06|3464.15
#2020-01-07|3435.02
#2020-01-08|3464.49
#2020-01-09|3465.30
#2020-01-10|3422.32
#2020-01-13|3444.52
#2020-01-14|3444.56
#2020-01-15|3425.29
#2020-01-16|3463.37
#2020-01-17|3478.25
#2020-01-20| .
#2020-01-21|3404.46
#2020-01-22|3394.96
#2020-01-23|3394.18
#2020-01-24|3344.37
#2020-01-27|3283.08
#2020-01-28|3331.06
#2020-01-29|3327.82
#2020-01-30|3352.84
#2020-01-31|3263.53
#2020-02-03|3274.13
#2020-02-04|3324.49
#2020-02-05|3392.09
#2020-02-06|3350.25
#2020-02-07|3306.85
#2020-02-10|3320.22
#2020-02-11|3350.95
#2020-02-12|3371.14
#2020-02-13|3365.28
#2020-02-14|3378.97
#2020-02-17| .
#2020-02-18|3362.17
#2020-02-19|3375.73
#2020-02-20|3432.74
#2020-02-21|3390.32
#2020-02-24|3231.03
#2020-02-25|3059.75
#2020-02-26|2949.91
#2020-02-27|2894.26
#2020-02-28|2818.60
#2020-03-02|2818.46
#2020-03-03|2734.43
#2020-03-04|2770.46
#2020-03-05|2560.60
#2020-03-06|2525.09
#2020-03-09|2278.09
#2020-03-10|2372.19
#2020-03-11|2110.58
#2020-03-12|1816.32
#2020-03-13|2008.98
#2020-03-16|1698.77
#2020-03-17|1595.07
#2020-03-18|1233.28
#2020-03-19|1348.37
#2020-03-20|1565.75
#2020-03-23|1544.56
#2020-03-24|1663.76
#2020-03-25|1765.75
#2020-03-26|1846.89
#2020-03-27|1742.23
#2020-03-30|1674.88
#2020-03-31|1651.40
#2020-04-01|1522.89
#2020-04-02|1427.57
#2020-04-03|1382.37
#2020-04-06|1615.49
#2020-04-07|1670.35
#2020-04-08|1796.59
#2020-04-09|1823.48
#2020-04-10|1823.48
#2020-04-13|1816.76
#2020-04-14|1873.60
#2020-04-15|1858.60
#2020-04-16|1859.34
#2020-04-17|2008.07
#2020-04-20|1907.48
#2020-04-21|1889.90
#2020-04-22|1874.62
#2020-04-23|1884.02
#2020-04-24|1889.65
#2020-04-27|1988.73
#2020-04-28|2000.11
#2020-04-29|2106.67
#2020-04-30|2046.96
#2020-05-01|1880.24
#2020-05-04|1853.70
#2020-05-05|1802.02
#2020-05-06|1740.31
#2020-05-07|1772.26
#2020-05-08|1903.39
#2020-05-11|1809.55
#2020-05-12|1720.18
#2020-05-13|1653.63
#2020-05-14|1724.57
#2020-05-15|1750.24
#2020-05-18|1993.04
#2020-05-19|1961.04
#2020-05-20|2006.58
#2020-05-21|1997.46
#2020-05-22|1982.75
#2020-05-25|1982.75
#2020-05-26|2106.43
#2020-05-27|2143.33
#2020-05-28|2111.62
#2020-05-29|2071.06
#2020-06-01|2138.33
#2020-06-02|2232.14
#2020-06-03|2304.68
#2020-06-04|2371.54
#2020-06-05|2416.75
#2020-06-08|2560.03
#2020-06-09|2423.01
#2020-06-10|2306.54
#2020-06-11|2087.20
#2020-06-12|2190.86
#2020-06-15|2170.38
#2020-06-16|2206.04
#2020-06-17|2114.50
#2020-06-18|2133.14
#2020-06-19|2061.05
#2020-06-22|2083.93
#2020-06-23|2100.35
#2020-06-24|1985.26
#2020-06-25|1968.17
#2020-06-26|1849.07
#2020-06-29|1948.08
#2020-06-30|1948.65
#2020-07-01|1986.96
#2020-07-02|1993.87
#2020-07-03| .
#2020-07-06|2068.71
#2020-07-07|1995.98
#2020-07-08|2010.02
#2020-07-09|1926.11
#2020-07-10|1973.27
#2020-07-13|1957.33
#2020-07-14|1972.63
#2020-07-15|2142.36
#2020-07-16|2133.14
#2020-07-17|2083.34
#2020-07-20|1977.77
#2020-07-21|2016.55
#2020-07-22|2036.05
#2020-07-23|1998.73
#2020-07-24|1968.82
#2020-07-27|1954.79
#2020-07-28|1938.39
#2020-07-29|1989.13
#2020-07-30|1983.60
#2020-07-31|1935.90
#2020-08-03|1930.07
#2020-08-04|1981.55
#2020-08-05|1991.59
#2020-08-06|2032.35
#2020-08-07|2067.13
#2020-08-10|2152.29
#2020-08-11|2175.72
#2020-08-12|2161.36
#2020-08-13|2148.30
#2020-08-14|2173.06
#2020-08-17|2107.81
#2020-08-18|2082.61
#2020-08-19|2073.93
#2020-08-20|2069.63
#2020-08-21|2069.31
#2020-08-24|2166.81
#2020-08-25|2172.45
#2020-08-26|2096.16
#2020-08-27|2215.04
#2020-08-28|2303.32
#2020-08-31|2193.52
#2020-09-01|2218.03
#2020-09-02|2254.12
#2020-09-03|2245.73
#2020-09-04|2306.20
#2020-09-07| .
#2020-09-08|2282.69
#2020-09-09|2248.61
#2020-09-10|2239.63
#2020-09-11|2175.86
#2020-09-14|2304.67
#2020-09-15|2295.29
#2020-09-16|2310.76
#2020-09-17|2271.57
#2020-09-18|2187.23
#2020-09-21|2058.78
#2020-09-22|2069.67
#2020-09-23|2056.66
#2020-09-24|2054.76
#2020-09-25|2111.91
#2020-09-28|2179.22
#2020-09-29|2114.50
#2020-09-30|2106.87
#2020-10-01|2146.70
#2020-10-02|2158.90
#2020-10-05|2191.66
#2020-10-06|2227.07
#2020-10-07|2263.95
#2020-10-08|2287.69
#2020-10-09|2250.97
#2020-10-12|2251.82
#2020-10-13|2199.50
#2020-10-14|2178.66
#2020-10-15|2193.44
#2020-10-16|2191.46
#2020-10-19|2163.46
#2020-10-20|2244.50
#2020-10-21|2252.37
#2020-10-22|2371.68
#2020-10-23|2377.57
#2020-10-26|2279.45
#2020-10-27|2237.08
#2020-10-28|2126.48
#2020-10-29|2183.32
#2020-10-30|2189.19
#2020-11-02|2243.21
#2020-11-03|2351.38
#2020-11-04|2330.79
#2020-11-05|2461.45
#2020-11-06|2464.98
#2020-11-09|2826.17
#2020-11-10|2828.62
#2020-11-11|2743.02
#2020-11-12|2690.20
#2020-11-13|2820.62
#2020-11-16|2914.88
#2020-11-17|2870.32
#2020-11-18|2844.33
#2020-11-19|2856.34
#2020-11-20|2819.89
#2020-11-23|2921.68
#2020-11-24|3033.10
#2020-11-25|2959.73
#2020-11-26|2959.73
#2020-11-27|2978.32
#2020-11-30|2872.79
#2020-12-01|2993.21
#2020-12-02|3003.83
#2020-12-03|3052.18
#2020-12-04|3126.00
#2020-12-07|3080.54
#2020-12-08|3076.40
#2020-12-09|3053.79
#2020-12-10|3044.54
#2020-12-11|2985.72
#2020-12-14|2916.63
#2020-12-15|3024.49
#2020-12-16|2975.54
#2020-12-17|2959.35
#2020-12-18|2982.41
#2020-12-21|2958.93
#2020-12-22|2946.90
#2020-12-23|2993.50
#2020-12-24|3006.17
#2020-12-25|3006.17
#2020-12-28|3026.15
#2020-12-29|3001.68
#2020-12-30|3071.81
#2020-12-31|3097.82
#2021-01-01|3097.82
#2021-01-04|2980.00
#2021-01-05|3059.16
#2021-01-06|3241.63
#2021-01-07|3209.47
#2021-01-08|3177.64
#2021-01-11|3157.64
#2021-01-12|3192.44
#2021-01-13|3116.22
#2021-01-14|3174.19
#2021-01-15|3125.44
#2021-01-18|3125.44
#2021-01-19|3172.55
#2021-01-20|3213.99
#2021-01-21|3219.25
#2021-01-22|3180.96
#2021-01-25|3129.39
#2021-01-26|3095.24
#2021-01-27|2859.58
#2021-01-28|2960.91
#2021-01-29|2863.46
#2021-02-01|2971.58
#2021-02-02|3094.10
#2021-02-03|3134.01
#2021-02-04|3230.57
#2021-02-05|3308.28
#2021-02-08|3310.14
#2021-02-09|3285.89
#2021-02-10|3287.44
#2021-02-11|3339.99
#2021-02-12|3379.43
#2021-02-15|3379.43
#2021-02-16|3405.30
#2021-02-17|3496.60
#2021-02-18|3474.45
#2021-02-19|3643.24
#2021-02-22|3676.76
#2021-02-23|3797.45
#2021-02-24|3932.54
#2021-02-25|3790.30
#2021-02-26|3895.01
#2021-03-01|3958.19
#2021-03-02|3898.66
#2021-03-03|3867.52
#2021-03-04|3801.31
#2021-03-05|3962.95
#2021-03-08|4052.48
#2021-03-09|4047.15
#2021-03-10|4053.72
#2021-03-11|4083.91
#2021-03-12|4077.21
#2021-03-15|4170.54
#2021-03-16|4062.69
#2021-03-17|4159.76
#2021-03-18|4071.41
#2021-03-19|4038.50
#2021-03-22|3954.32
#2021-03-23|3758.73
#2021-03-24|3729.20
#2021-03-25|3844.15
#2021-03-26|3880.33
#2021-03-29|3803.23
#2021-03-30|3877.83
#2021-03-31|3843.79
#2021-04-01|3898.84
#2021-04-02|3898.84
#2021-04-05|3975.03
#2021-04-06|3989.74
#2021-04-07|3974.81
#2021-04-08|3989.45
#2021-04-09|3966.99
#2021-04-12|3960.70
#2021-04-13|3965.32
#2021-04-14|3990.13
#2021-04-15|3989.49
#2021-04-16|4048.42
#2021-04-19|3984.75
#2021-04-20|3903.42
#2021-04-21|4017.74
#2021-04-22|4038.47
#2021-04-23|4068.71
#2021-04-26|4065.34
#2021-04-27|4137.21
#2021-04-28|4136.03
#2021-04-29|4128.22
#2021-04-30|4084.62
#2021-05-03|4094.75
#2021-05-04|4042.75
#2021-05-05|4022.84
#2021-05-06|3959.80
#2021-05-07|4086.57
#2021-05-10|3996.14
#2021-05-11|3976.03
#2021-05-12|3842.62
#2021-05-13|3930.89
#2021-05-14|4100.70
#2021-05-17|4084.87
#2021-05-18|4040.66
#2021-05-19|3998.05
#2021-05-20|4014.71
#2021-05-21|4009.06
#2021-05-24|4067.47
#2021-05-25|4038.32
#2021-05-26|4083.84
#2021-05-27|4111.79
#2021-05-28|4078.29
#2021-05-31|4078.29
#2021-06-01|4135.88
#2021-06-02|4099.37
#2021-06-03|4050.32
#2021-06-04|4068.10
#2021-06-07|4086.57
#2021-06-08|4153.83
#2021-06-09|4099.99
#2021-06-10|4089.67
#2021-06-11|4131.66
#2021-06-14|4097.12
#2021-06-15|4069.81
#2021-06-16|4063.10
#2021-06-17|3954.63
#2021-06-18|3839.37
#2021-06-21|3962.68
#2021-06-22|3929.52
#2021-06-23|3960.62
#2021-06-24|3946.19
#2021-06-25|3916.92
#2021-06-28|3814.02
#2021-06-29|3800.73
#2021-06-30|3829.15
#2021-07-01|3891.76
#2021-07-02|3871.97
#2021-07-05|3871.97
#2021-07-06|3775.94
#2021-07-07|3702.64
#2021-07-08|3668.08
#2021-07-09|3799.42
#2021-07-12|3794.50
#2021-07-13|3700.47
#2021-07-14|3713.66
#2021-07-15|3682.59
#2021-07-16|3587.59
#2021-07-19|3469.69
#2021-07-20|3602.13
#2021-07-21|3749.85
#2021-07-22|3702.43
#2021-07-23|3685.55
#2021-07-26|3723.12
#2021-07-27|3714.40
#2021-07-28|3641.19
#2021-07-29|3677.22
#2021-07-30|3615.48
#2021-08-02|3554.67
#2021-08-03|3494.95
#2021-08-04|3428.38
#2021-08-05|3556.53
#2021-08-06|3580.32
#2021-08-09|3537.28
#2021-08-10|3599.95
#2021-08-11|3621.96
#2021-08-12|3575.44
#2021-08-13|3552.16
#2021-08-16|3532.04
#2021-08-17|3448.85
#2021-08-18|3426.81
#2021-08-19|3348.44
#2021-08-20|3397.63
#2021-08-23|3471.40
#2021-08-24|3636.36
#2021-08-25|3676.71
#2021-08-26|3612.83
#2021-08-27|3739.55
#2021-08-30|3698.19
#2021-08-31|3733.11
#2021-09-01|3739.18
#2021-09-02|3754.39
#2021-09-03|3676.88
#2021-09-06|3676.88
#2021-09-07|3705.71
#2021-09-08|3647.70
#2021-09-09|3689.90
#2021-09-10|3750.63
#2021-09-13|3836.55
#2021-09-14|3871.43
#2021-09-15|3874.91
#2021-09-16|3870.91
#2021-09-17|3865.05
#2021-09-20|3805.60
#2021-09-21|3782.51
#2021-09-22|3900.06
#2021-09-23|4015.49
#2021-09-24|4102.02
#2021-09-27|4159.44
#2021-09-28|4083.52
#2021-09-29|4029.05
#2021-09-30|3925.67
#2021-10-01|4107.39
#2021-10-04|4011.80
#2021-10-05|4052.02
#2021-10-06|4011.59
#2021-10-07|4042.55
#2021-10-08|4019.26
#2021-10-11|4021.52
#2021-10-12|4063.55
#2021-10-13|3973.29
#2021-10-14|4038.45
#2021-10-15|4076.03
#2021-10-18|4017.64
#2021-10-19|3940.09
#2021-10-20|3945.02
#2021-10-21|4027.76
#2021-10-22|3995.33
#2021-10-25|4003.53
#2021-10-26|4030.44
#2021-10-27|4056.78
#2021-10-28|4074.23
#2021-10-29|4099.53
#2021-11-01|4206.12
#2021-11-02|4138.84
#2021-11-03|4243.46
#2021-11-04|4287.52
#2021-11-05|4441.35
#2021-11-08|4386.31
#2021-11-09|4298.57
#2021-11-10|4261.38
#2021-11-11|4187.82
#2021-11-12|4149.17
#2021-11-15|4169.34
#2021-11-16|4169.65
#2021-11-17|4163.66
#2021-11-18|4230.03
#2021-11-19|4184.78
#2021-11-22|4128.03
#2021-11-23|4160.40
#2021-11-24|4129.48
#2021-11-25|4129.48
#2021-11-26|3859.18
#2021-11-29|3890.02
#2021-11-30|3792.28
#2021-12-01|3663.29
#2021-12-02|3936.13
#2021-12-03|3858.02
#2021-12-06|3995.81
#2021-12-07|4031.94
#2021-12-08|4099.64
#2021-12-09|4085.10
#2021-12-10|4080.42
#2021-12-13|3875.94
#2021-12-14|3860.09
#2021-12-15|3842.10
#2021-12-16|3754.60
#2021-12-17|3839.27
#2021-12-20|3798.66
#2021-12-21|4033.94
#2021-12-22|4147.88
#2021-12-23|4240.20
#2021-12-24|4240.20
#2021-12-27|4311.98
#2021-12-28|4316.79
#2021-12-29|4324.61
#2021-12-30|4287.79
#2021-12-31|4333.31
#2022-01-03|4369.77
#2022-01-04|4454.61
#2022-01-05|4334.76
#2022-01-06|4383.40
#2022-01-07|4454.09
#2022-01-10|4339.80
#2022-01-11|4345.74
#2022-01-12|4343.42
#2022-01-13|4339.74
#2022-01-14|4266.97
#2022-01-17|4266.97
#2022-01-18|4116.08
#2022-01-19|4002.82
#2022-01-20|4007.50
#2022-01-21|3966.63
#2022-01-24|4055.38
#2022-01-25|4042.69
#2022-01-26|4069.22
#2022-01-27|3947.63
#2022-01-28|4044.87
#2022-01-31|4178.25
#2022-02-01|4221.32
#2022-02-02|4133.65
#2022-02-03|4097.15
#2022-02-04|4116.34
#2022-02-07|4244.87
#2022-02-08|4380.28
#2022-02-09|4439.64
#2022-02-10|4486.40
#2022-02-11|4382.57
#2022-02-14|4360.95
#2022-02-15|4658.48
#2022-02-16|4680.84
#2022-02-17|4502.84
#2022-02-18|4459.41
#2022-02-21|4459.41
#2022-02-22|4392.26
#2022-02-23|4252.78
#2022-02-24|4248.40
#2022-02-25|4417.75
#2022-02-28|4380.34
#2022-03-01|4169.11
#2022-03-02|4326.74
#2022-03-03|4216.34
#2022-03-04|4086.59
#2022-03-07|3712.12
#2022-03-08|3871.43
#2022-03-09|4028.96
#2022-03-10|4147.65
#2022-03-11|4152.52
#2022-03-14|4103.24
#2022-03-15|4201.21
#2022-03-16|4393.23
#2022-03-17|4370.71
#2022-03-18|4404.67
#2022-03-21|4344.92
#2022-03-22|4413.81
#2022-03-23|4328.83
#2022-03-24|4439.61
#2022-03-25|4390.57
#2022-03-28|4343.78
#2022-03-29|4586.33
#2022-03-30|4509.75
#2022-03-31|4448.43
#2022-04-01|4421.10
#2022-04-04|4416.25
#2022-04-05|4404.22
#2022-04-06|4170.13
#2022-04-07|4103.76
#2022-04-08|4052.56
#2022-04-11|4018.25
#2022-04-12|4084.45
#2022-04-13|4323.43
#2022-04-14|4443.65
#2022-04-15|4443.65
#2022-04-18|4441.54
#2022-04-19|4573.67
#2022-04-20|4601.15
#2022-04-21|4461.74
#2022-04-22|4379.56
#2022-04-25|4478.79
#2022-04-26|4403.84
#2022-04-27|4445.26
#2022-04-28|4540.87
#2022-04-29|4435.72
#2022-05-02|4374.33
#2022-05-03|4179.27
#2022-05-04|4172.86
#2022-05-05|3983.21
#2022-05-06|3957.74
#2022-05-09|3689.09
#2022-05-10|3842.20
#2022-05-11|3777.96
#2022-05-12|3633.99
#2022-05-13|3780.99
#2022-05-16|3678.55
#2022-05-17|3755.72
#2022-05-18|3568.35
#2022-05-19|3658.95
#2022-05-20|3584.79
#2022-05-23|3703.91
#2022-05-24|3583.05
#2022-05-25|3669.76
#2022-05-26|3892.24
#2022-05-27|3948.54
#2022-05-30|3948.54
#2022-05-31|3963.75
#2022-06-01|4008.44
#2022-06-02|4117.19
#2022-06-03|4147.11
#2022-06-06|4210.32
#2022-06-07|4172.71
#2022-06-08|4158.95
#2022-06-09|4013.06
#2022-06-10|3741.33
#2022-06-13|3475.93
#2022-06-14|3503.43
#2022-06-15|3605.46
#2022-06-16|3340.39
#2022-06-17|3354.85
#2022-06-20|3354.85
#2022-06-21|3301.42
#2022-06-22|3209.25
#2022-06-23|3124.37
#2022-06-24|3346.65
#2022-06-27|3362.93
#2022-06-28|3290.46
#2022-06-29|3267.82
#2022-06-30|3219.03
#2022-07-01|3271.51
#2022-07-04|3271.51
#2022-07-05|3251.41
#2022-07-06|3150.86
#2022-07-07|3232.45
#2022-07-08|3205.27
#2022-07-11|3178.01
#2022-07-12|3187.12
#2022-07-13|3202.13
#2022-07-14|3149.51
#2022-07-15|3220.59
#2022-07-18|3261.53
#2022-07-19|3395.73
#2022-07-20|3443.04
#2022-07-21|3403.11
#2022-07-22|3371.04
#2022-07-25|3421.36
#2022-07-26|3362.22
#2022-07-27|3540.39
#2022-07-28|3534.53
#2022-07-29|3558.81
#2022-08-01|3583.05
#2022-08-02|3593.66
#2022-08-03|3622.26
#2022-08-04|3687.61
#2022-08-05|3644.73
#2022-08-08|3679.51
#2022-08-09|3734.08
#2022-08-10|3806.73
#2022-08-11|3876.19
#2022-08-12|3969.29
#2022-08-15|3973.43
#2022-08-16|4076.62
#2022-08-17|3982.31
#2022-08-18|4033.23
#2022-08-19|3883.49
#2022-08-22|3806.55
#2022-08-23|3866.93
#2022-08-24|3953.16
#2022-08-25|3993.89
#2022-08-26|3816.09
#2022-08-29|3783.41
#2022-08-30|3736.22
#2022-08-31|3741.33
#2022-09-01|3692.03
#2022-09-02|3693.83
#2022-09-05|3693.83
#2022-09-06|3648.53
#2022-09-07|3747.35
#2022-09-08|3787.38
#2022-09-09|3893.34
#2022-09-12|3930.12
#2022-09-13|3761.90
#2022-09-14|3860.04
#2022-09-15|3827.77
#2022-09-16|3678.88
#2022-09-19|3699.44
#2022-09-20|3686.66
#2022-09-21|3520.39
#2022-09-22|3328.83
#2022-09-23|3260.63
#2022-09-26|3240.28
#2022-09-27|3301.47
#2022-09-28|3414.40
#2022-09-29|3322.79
#2022-09-30|3262.51
#2022-10-03|3338.66
#2022-10-04|3507.71
#2022-10-05|3496.81
#2022-10-06|3419.45
#2022-10-07|3355.88
#2022-10-10|3326.54
#2022-10-11|3299.41
#2022-10-12|3350.87
#2022-10-13|3413.83
#2022-10-14|3416.30
#2022-10-17|3525.64
#2022-10-18|3571.54
#2022-10-19|3553.21
#2022-10-20|3500.85
#2022-10-21|3604.90
#2022-10-24|3594.72
#2022-10-25|3653.54
#2022-10-26|3668.50
#2022-10-27|3616.91
#2022-10-28|3678.30
#2022-10-31|3716.97
#2022-11-01|3724.55
#2022-11-02|3579.29
#2022-11-03|3543.34
#2022-11-04|3620.60
#2022-11-07|3582.10
#2022-11-08|3612.02
#2022-11-09|3561.20
#2022-11-10|3777.61
#2022-11-11|3838.14
#2022-11-14|3702.90
#2022-11-15|3720.03
#2022-11-16|3713.50
#2022-11-17|3705.18
#2022-11-18|3733.34
#2022-11-21|3694.33
#2022-11-22|3757.73
#2022-11-23|3721.78
#2022-11-24|3721.78
#2022-11-25|3739.26
#2022-11-28|3667.62
#2022-11-29|3780.36
#2022-11-30|3855.33
#2022-12-01|3876.03
#2022-12-02|3845.45
#2022-12-05|3780.18
#2022-12-06|3673.75
#2022-12-07|3648.01
#2022-12-08|3702.75
#2022-12-09|3725.94
#2022-12-12|3805.04
#2022-12-13|3841.80
#2022-12-14|3803.18
#2022-12-15|3715.27
#2022-12-16|3662.30
#2022-12-19|3591.87
#2022-12-20|3601.57
#2022-12-21|3554.91
#2022-12-22|3517.23
#2022-12-23|3580.33
#2022-12-26|3580.33
#2022-12-27|3544.85
#2022-12-28|3451.46
#2022-12-29|3539.62
#2022-12-30|3584.92
#2023-01-02|3584.92
#2023-01-03|3501.73
#2023-01-04|3619.54
#2023-01-05|3616.32
#2023-01-06|3723.05
#2023-01-09|3764.86
#2023-01-10|3831.67
#2023-01-11|3971.20
#2023-01-12|4024.12
#2023-01-13|4065.24
#2023-01-16|4065.24
#2023-01-17|4069.98
#2023-01-18|4022.30
#2023-01-19|4042.38
#2023-01-20|4189.45
#2023-01-23|4229.02
#2023-01-24|4257.37
#2023-01-25|4279.93
#2023-01-26|4273.26
#2023-01-27|4296.09
#2023-01-30|4207.60
#2023-01-31|4259.55
#2023-02-01|4303.93
#2023-02-02|4375.33
#2023-02-03|4332.34
#2023-02-06|4302.42
#2023-02-07|4402.55
#2023-02-08|4351.79
#2023-02-09|4327.90
#2023-02-10|4229.28
#2023-02-13|4311.52
#2023-02-14|4441.15
#2023-02-15|4496.52
#2023-02-16|4438.65
#2023-02-17|4349.03
#2023-02-20|4349.03
#2023-02-21|4273.92
#2023-02-22|4300.11
#2023-02-23|4370.65
#2023-02-24|4419.72
#2023-02-27|4453.33
#2023-02-28|4447.99
#2023-03-01|4487.97
#2023-03-02|4551.81
#2023-03-03|4626.92
#2023-03-06|4652.73
#2023-03-07|4594.15
#2023-03-08|4569.70
#2023-03-09|4337.24
#2023-03-10|4235.36
#2023-03-13|4062.97
#2023-03-14|4127.06
#2023-03-15|4020.94
#2023-03-16|4109.08
#2023-03-17|4050.85
#2023-03-20|4072.67
#2023-03-21|4189.95
#2023-03-22|4094.53
#2023-03-23|3965.17
#2023-03-24|3915.58
#2023-03-27|3917.52
#2023-03-28|3985.23
#2023-03-29|4146.87
#2023-03-30|4201.40
#2023-03-31|4280.93
#2023-04-03|4190.29
#2023-04-04|4141.01
#2023-04-05|4075.36
#2023-04-06|4092.98
#2023-04-07|4092.98
#2023-04-10|4106.91
#2023-04-11|4185.61
#2023-04-12|4112.88
#2023-04-13|4221.12
#2023-04-14|4244.00
#2023-04-17|4245.03
#2023-04-18|4292.73
#2023-04-19|4288.25
#2023-04-20|4257.37
#2023-04-21|4255.70
#2023-04-24|4290.77
#2023-04-25|4208.13
#2023-04-26|4051.83
#2023-04-27|4068.39
#2023-04-28|4133.67
#2023-05-01|4160.51
#2023-05-02|4098.84
#2023-05-03|4051.73
#2023-05-04|3908.00
#2023-05-05|3924.79
#2023-05-08|3902.09
#2023-05-09|3960.43
#2023-05-10|3901.26
#2023-05-11|3879.12
#2023-05-12|3833.21
#2023-05-15|3903.35
#2023-05-16|3924.13
#2023-05-17|4046.85
#2023-05-18|4154.03
#2023-05-19|4041.44
#2023-05-22|3986.80
#2023-05-23|4025.27
#2023-05-24|4010.71
#2023-05-25|4055.58
#2023-05-26|4117.20
#2023-05-29|4117.20
#2023-05-30|4048.76
#2023-05-31|4011.41
#2023-06-01|4110.37
#2023-06-02|4318.10
#2023-06-05|4300.66
#2023-06-06|4434.53
#2023-06-07|4402.09
#2023-06-08|4378.55
#2023-06-09|4413.23
#2023-06-12|4469.23
#2023-06-13|4507.32
#2023-06-14|4454.77
#2023-06-15|4440.85
#2023-06-16|4405.59
#2023-06-19|4405.59
#2023-06-20|4349.40
#2023-06-21|4342.31
#2023-06-22|4284.44
#2023-06-23|4136.96
#2023-06-26|4052.06
#2023-06-27|4126.07
#2023-06-28|4151.10
#2023-06-29|4241.61
#2023-06-30|4237.43
#2023-07-03|4244.40
#2023-07-04|4244.40
#2023-07-05|4194.00
#2023-07-06|4184.48
#2023-07-07|4300.72
#2023-07-10|4360.62
#2023-07-11|4435.02
#2023-07-12|4459.24
#2023-07-13|4484.76
#2023-07-14|4370.98
#2023-07-17|4403.74
#2023-07-18|4521.26
#2023-07-19|4499.70
#2023-07-20|4424.02
#2023-07-21|4397.91
#2023-07-24|4312.97
#2023-07-25|4297.65
#2023-07-26|4148.99
#2023-07-27|4191.41
#2023-07-28|4265.73
#2023-07-31|4308.81
#2023-08-01|4295.89
#2023-08-02|4292.37
#2023-08-03|4101.41
#2023-08-04|4044.91
#2023-08-07|4156.04
#2023-08-08|4174.28
#2023-08-09|4237.76
#2023-08-10|4195.36
#2023-08-11|4201.80
#2023-08-14|4219.04
#2023-08-15|4185.00
#2023-08-16|4126.19
#2023-08-17|4070.07
#2023-08-18|4111.01
#2023-08-21|4033.88
#2023-08-22|4062.22
#2023-08-23|4095.81
#2023-08-24|4085.49
#2023-08-25|4081.56
#2023-08-28|4156.43
#2023-08-29|4250.36
#2023-08-30|4211.32
#2023-08-31|4138.88
#2023-09-01|4232.86
#2023-09-04|4232.86
#2023-09-05|4056.43
#2023-09-06|4057.79
#2023-09-07|3976.12
#2023-09-08|4052.69
#2023-09-11|3975.01
#2023-09-12|3987.63
#2023-09-13|3939.56
#2023-09-14|4060.69
#2023-09-15|4009.40
#2023-09-18|3967.70
#2023-09-19|3932.09
#2023-09-20|3960.62
#2023-09-21|3861.25
#2023-09-22|3841.09
#2023-09-25|3815.84
#2023-09-26|3778.22
#2023-09-27|3776.64
#2023-09-28|3909.88
#2023-09-29|3904.06
#2023-10-02|3841.38
#2023-10-03|3693.55
#2023-10-04|3742.57
#2023-10-05|3614.41
#2023-10-06|3655.17
#2023-10-09|3648.82
#2023-10-10|3771.51
#2023-10-11|3789.41
#2023-10-12|3680.62
#2023-10-13|3603.28
#2023-10-16|3702.59
#2023-10-17|3739.91
#2023-10-18|3671.04
#2023-10-19|3576.62
#2023-10-20|3581.83
#2023-10-23|3549.81
#2023-10-24|3567.31
#2023-10-25|3492.62
#2023-10-26|3487.41
#2023-10-27|3452.51
#2023-10-30|3543.68
#2023-10-31|3586.80
#2023-11-01|3548.03
#2023-11-02|3432.11
#2023-11-03|3529.08
#2023-11-06|3608.60
#2023-11-07|3706.14
#2023-11-08|3633.87
#2023-11-09|3547.00
#2023-11-10|3569.52
#2023-11-13|3539.62
#2023-11-14|3747.04
#2023-11-15|3881.52
#2023-11-16|3788.26
#2023-11-17|3776.85
#2023-11-20|3739.15
#2023-11-21|3693.70
#2023-11-22|3790.18
#2023-11-23|3790.18
#2023-11-24|3721.32
#2023-11-27|3674.12
#2023-11-28|3650.12
#2023-11-29|3598.35
#2023-11-30|3561.08
#2023-12-01|3744.65
#2023-12-04|3718.10
#2023-12-05|3581.81
#2023-12-06|3630.56
#2023-12-07|3735.40
#2023-12-08|3829.28
#2023-12-11|3869.24
#2023-12-12|3804.33
#2023-12-13|3893.53
#2023-12-14|4151.98
#2023-12-15|4045.24
#2023-12-18|4004.92
#2023-12-19|4070.07
#2023-12-20|3965.35
#2023-12-21|4106.93
#2023-12-22|4119.76
#2023-12-25|4119.76
#2023-12-26|4111.34
#2023-12-27|4081.43
#2023-12-28|4062.63
#2023-12-29|4007.99
#2024-01-01|4007.99
#2024-01-02|4136.00
#2024-01-03|3980.01
#2024-01-04|3997.54
#2024-01-05|4042.41
#2024-01-08|4095.02
#2024-01-09|4035.74
#2024-01-10|4063.92
#2024-01-11|4035.96
#2024-01-12|3945.14
#2024-01-15|3945.14
#2024-01-16|3943.86
#2024-01-17|3890.70
#2024-01-18|3944.90
#2024-01-19|3949.38
#2024-01-22|3946.91
#2024-01-23|3993.88
#2024-01-24|3988.11
#2024-01-25|4146.52
#2024-01-26|4154.80
#2024-01-29|4138.37
#2024-01-30|4114.88
#2024-01-31|4026.72
#2024-02-01|4086.89
#2024-02-02|4054.48
#2024-02-05|3986.57
#2024-02-06|4037.02
#2024-02-07|3998.66
#2024-02-08|4055.28
#2024-02-09|4084.89
#2024-02-12|4233.17
#2024-02-13|4024.31
#2024-02-14|4085.90
#2024-02-15|4169.18
#2024-02-16|4128.53
#2024-02-19|4128.53
#2024-02-20|4139.20
#2024-02-21|4278.87
#2024-02-22|4538.10
#2024-02-23|4509.69
#2024-02-26|4494.67
#2024-02-27|4486.52
#2024-02-28|4517.73
#2024-02-29|4472.70
#2024-03-01|4509.30
#2024-03-04|4456.50
#2024-03-05|4476.30
#2024-03-06|4561.65
#2024-03-07|4512.88
#2024-03-08|4539.51
#2024-03-11|4550.71
#2024-03-12|4566.88
#2024-03-13|4621.31
#2024-03-14|4590.39
#2024-03-15|4632.16
#2024-03-18|4623.18
#2024-03-19|4641.89
#2024-03-20|4754.94
#2024-03-21|4756.42
#2024-03-22|4725.22
#2024-03-25|4757.64
#2024-03-26|4813.90
#2024-03-27|4917.30
#2024-03-28|4941.01
#2024-03-29|4941.01
#2024-04-01|4884.72
#2024-04-02|4797.49
#2024-04-03|4806.84
#2024-04-04|4681.83
#2024-04-05|4696.47
#2024-04-08|4774.11
#2024-04-09|4746.46
#2024-04-10|4660.24
#2024-04-11|4678.32
#2024-04-12|4516.63
#2024-04-15|4529.62
#2024-04-16|4497.09
#2024-04-17|4476.14
#2024-04-18|4492.81
#2024-04-19|4486.34
#2024-04-22|4553.68
#2024-04-23|4665.61
#2024-04-24|4692.51
#2024-04-25|4634.62
#2024-04-26|4629.22
#2024-04-29|4560.47
#2024-04-30|4401.29
#2024-05-01|4403.52
#2024-05-02|4512.82
#2024-05-03|4517.38
#2024-05-06|4578.53
#2024-05-07|4594.46
#2024-05-08|4506.80
#2024-05-09|4546.40
#2024-05-10|4504.82
#2024-05-13|4496.52
#2024-05-14|4527.26
#2024-05-15|4542.34
#2024-05-16|4540.04
#2024-05-17|4452.87
#2024-05-20|4494.15
#2024-05-21|4418.63
#2024-05-22|4354.72
#2024-05-23|4237.84
#2024-05-24|4349.62
#2024-05-27|4349.62
#2024-05-28|4365.50
#2024-05-29|4271.30
#2024-05-30|4297.97
#2024-05-31|4309.41
#2024-06-03|4234.80
#2024-06-04|4269.39
#2024-06-05|4252.84
#2024-06-06|4282.59
#2024-06-07|4255.88
#2024-06-10|4273.94
#2024-06-11|4217.80
#2024-06-12|4355.55
#2024-06-13|4298.39
#2024-06-14|4182.49
#2024-06-17|4235.26
#2024-06-18|4216.73
#2024-06-19|4216.73
#2024-06-20|4196.67
#2024-06-21|4200.41
#2024-06-24|4232.83
#2024-06-25|4213.75
#2024-06-26|4148.62
#2024-06-27|4143.19
#2024-06-28|4269.97
#2024-07-01|4115.07
#2024-07-02|4128.33
#2024-07-03|4113.39
#2024-07-04|4113.39
#2024-07-05|4086.34
#2024-07-08|4089.94
#2024-07-09|4064.82
#2024-07-10|4235.35
#2024-07-11|4396.81
#2024-07-12|4395.36
#2024-07-15|4424.90
#2024-07-16|4603.95
#2024-07-17|4554.20
#2024-07-18|4468.91
#2024-07-19|4504.55
#2024-07-22|4512.23
#2024-07-23|4538.48
#2024-07-24|4200.80
#2024-07-25|4308.33
#2024-07-26|4349.60
#2024-07-29|4371.62
#2024-07-30|4444.94
#2024-07-31|4374.07
#2024-08-01|4138.44
#2024-08-02|4008.26
#2024-08-05|3817.11
#2024-08-06|3917.58
#2024-08-07|3862.16
#2024-08-08|3712.40
#2024-08-09|3679.14
#2024-08-12|3623.15
#2024-08-13|3729.71
#2024-08-14|3722.61
#2024-08-15|3810.34
#2024-08-16|3816.09
#2024-08-19|3897.48
#2024-08-20|3783.00
#2024-08-21|3867.32
#2024-08-22|3857.65
#2024-08-23|3957.18
#2024-08-26|3932.48
#2024-08-27|3934.43
#2024-08-28|3920.11
#2024-08-29|3946.55
#2024-08-30|3983.43
#2024-09-02|3983.43
#2024-09-03|3931.76
#2024-09-04|3896.84
#2024-09-05|3904.89
#2024-09-06|3820.31
#2024-09-09|3747.11
#2024-09-10|3686.14
#2024-09-11|3717.17
#2024-09-12|3784.19
#2024-09-13|3866.08
#2024-09-16|3818.13
#2024-09-17|3885.11
#2024-09-18|3852.05
#2024-09-19|3963.19
#2024-09-20|3963.26
#2024-09-23|3984.72
#2024-09-24|4048.28
#2024-09-25|3951.38
#2024-09-26|4037.89
#2024-09-27|4057.49
#2024-09-30|3940.17
#2024-10-01|3919.59
#2024-10-02|3953.68
#2024-10-03|3913.50
#2024-10-04|4006.31
#2024-10-07|3921.66
#2024-10-08|3927.44
#2024-10-09|3936.95
#2024-10-10|3942.61
#2024-10-11|4010.68
#2024-10-14|4008.59
#2024-10-15|4030.55
#2024-10-16|4133.17
#2024-10-17|4168.34
#2024-10-18|4158.25
#2024-10-21|4104.48
#2024-10-22|4096.97
#2024-10-23|4053.45
#2024-10-24|4261.14
#2024-10-25|4295.98
#2024-10-28|4303.41
#2024-10-29|4306.76
#2024-10-30|4301.83
#2024-10-31|4217.81
#2024-11-01|4245.42
#2024-11-04|4271.61
#2024-11-05|4297.26
#2024-11-06|4550.35
#2024-11-07|4680.85
#2024-11-08|4723.78
#2024-11-11|4732.47
#2024-11-12|4755.62
#2024-11-13|4743.03
#2024-11-14|4714.79
#2024-11-15|4692.03
#2024-11-18|4651.70
#2024-11-19|4605.76
#2024-11-20|4622.00
#2024-11-21|4705.89
#2024-11-22|4757.35
#2024-11-25|4885.97
#2024-11-26|4804.00
#2024-11-27|4792.75
#2024-11-28|4792.75
#2024-11-29|4844.59
#2024-12-02|4803.53
#2024-12-03|4787.34
#2024-12-04|4861.41
#2024-12-05|4868.54
#2024-12-06|4853.29
#2024-12-09|4772.80
#2024-12-10|4776.50
#2024-12-11|4827.96
#2024-12-12|4811.47
#2024-12-13|4796.74
#2024-12-16|4818.19
#2024-12-17|4778.43
#2024-12-18|4547.92
#2024-12-19|4606.45
#2024-12-20|4630.93
#2024-12-23|4697.48
#2024-12-24|4738.47
#2024-12-25|4738.47
#2024-12-26|4739.48
#2024-12-27|4713.56
#2024-12-30|4669.79
#2024-12-31|4691.85
#2025-01-01|4691.85
#2025-01-02|4635.76
#2025-01-03|4644.21
#2025-01-06|4653.65
#2025-01-07|4636.23
#2025-01-08|4619.30
#2025-01-09|4619.30
#2025-01-10|4603.89
#2025-01-13|4610.38
#2025-01-14|4677.72
#2025-01-15|4699.38
#2025-01-16|4717.56
#2025-01-17|4746.95
#2025-01-20|4746.95
#2025-01-21|4844.33
#2025-01-22|4832.30
#2025-01-23|4852.36
#2025-01-24|4829.31
#2025-01-27|4877.27
#2025-01-28|4899.18
#2025-01-29|4858.25
#2025-01-30|4905.76
#2025-01-31|4856.79
#2025-02-03|4870.30
#2025-02-04|4885.82
#2025-02-05|4897.01
#2025-02-06|5034.96
#2025-02-07|4986.46
#2025-02-10|4931.12
#2025-02-11|4933.10
#2025-02-12|4981.65
#2025-02-13|4950.36
#2025-02-14|4997.06
#2025-02-17|4997.06
#2025-02-18|5084.52
#2025-02-19|5103.16
#2025-02-20|5081.12
#2025-02-21|4946.89
#2025-02-24|4953.51
#2025-02-25|4906.35
#2025-02-26|4925.34
#2025-02-27|4872.19
#2025-02-28|4874.37
#2025-03-03|4817.80
#2025-03-04|4725.47
#2025-03-05|4782.75
#2025-03-06|4647.82
#2025-03-07|4645.23
#2025-03-10|4465.69
#2025-03-11|4275.27
#2025-03-12|4270.66
#2025-03-13|4124.19
#2025-03-14|4212.95
#2025-03-17|4311.29
#2025-03-18|4210.66
#2025-03-19|4307.99
#2025-03-20|4276.59
#2025-03-21|4251.78
#2025-03-24|4331.02
#2025-03-25|4336.13
#2025-03-26|4337.50
#2025-03-27|4313.91
#2025-03-28|4264.41
#2025-03-31|4254.17
#2025-04-01|4221.57
#2025-04-02|4329.46
#2025-04-03|4020.81
#2025-04-04|3845.26
#2025-04-07|3713.23
#2025-04-08|3617.96
#2025-04-09|4042.07
#2025-04-10|3818.73
#2025-04-11|3864.41
#2025-04-14|3833.70
#2025-04-15|3812.51
#2025-04-16|3751.59
#2025-04-17|3770.76
#2025-04-18|3770.76
#2025-04-21|3699.15
#2025-04-22|3773.66
#2025-04-23|3840.79
#2025-04-24|3906.47
#2025-04-25|3905.97
#2025-04-28|3909.32
#2025-04-29|3925.41
#2025-04-30|3885.33
#2025-05-01|3998.41
#2025-05-02|4122.39
#2025-05-05|4086.55
#2025-05-06|4042.52
#2025-05-07|4081.62
#2025-05-08|4177.97
#2025-05-09|4192.15
#2025-05-12|4385.45
#2025-05-13|4435.88
#2025-05-14|4438.28
#2025-05-15|4423.56
#2025-05-16|4460.54
#2025-05-19|4441.62
#2025-05-20|4385.79
#2025-05-21|4227.02
#2025-05-22|4262.70
#2025-05-23|4236.71
#2025-05-26|4236.71
#2025-05-27|4347.81
#2025-05-28|4401.69
#2025-05-29|4384.42
#2025-05-30|4359.63
#2025-06-02|4304.37
#2025-06-03|4360.25
#2025-06-04|4321.03
#2025-06-05|4311.63
#2025-06-06|4352.16
#2025-06-09|4394.14
#2025-06-10|4436.83
#2025-06-11|4388.83
#2025-06-12|4376.99
#2025-06-13|4272.33
#2025-06-16|4379.99
#2025-06-17|4376.05
#2025-06-18|4359.74
#2025-06-19|4359.74
#2025-06-20|4367.51
#2025-06-23|4414.57
#2025-06-24|4496.01
#2025-06-25|4478.82
#2025-06-26|4547.55
#2025-06-27|4572.60
#2025-06-30|4552.68
#2025-07-01|4718.65
#2025-07-02|4811.49
#2025-07-03|4846.64
#2025-07-04|4846.64
#2025-07-07|4813.02
#2025-07-08|4860.37
#2025-07-09|4885.80
#2025-07-10|5022.37
#2025-07-11|4974.28
#2025-07-14|4976.24
#2025-07-15|4867.95
#2025-07-16|4841.88
#2025-07-17|4822.62
#2025-07-18|4849.17
#2025-07-21|4849.16
#2025-07-22|4953.55
#2025-07-23|5015.17
#2025-07-24|4951.05
#2025-07-25|5059.85
#2025-07-28|5013.33
#2025-07-29|4954.27
#2025-07-30|4895.66
#2025-07-31|4684.35
#2025-08-01|4615.29
#2025-08-04|4640.29
#2025-08-05|4608.94
#2025-08-06|4601.75
#2025-08-07|4608.18
#2025-08-08|4553.78
#2025-08-11|4515.49
#2025-08-12|4669.51
#2025-08-13|4797.40
#2025-08-14|4724.45
#2025-08-15|4692.29
#2025-08-18|4692.61
#2025-08-19|4697.56
#2025-08-20|4612.40
#2025-08-21|4641.58
#2025-08-22|4871.13
#2025-08-25|4797.00
#2025-08-26|4804.91
#2025-08-27|4864.24
#2025-08-28|4884.12
#2025-08-29|4876.52
#2025-09-01|4876.52
#2025-09-02|4810.11
#2025-09-03|4808.06
#2025-09-04|4853.48
#2025-09-05|4823.01
#2025-09-08|4779.87
#2025-09-09|4723.75
#2025-09-10|4629.44
#2025-09-11|4749.18
#2025-09-12|4647.92
#2025-09-15|4632.78
#2025-09-16|4687.34
#2025-09-17|4636.99
#2025-09-18|4676.26
#2025-09-19|4638.40
#2025-09-22|4542.97
#2025-09-23|4564.27
#2025-09-24|4579.68
#2025-09-25|4519.34
#2025-09-26|4558.83
#2025-09-29|4563.52
#2025-09-30|4495.04
#2025-10-01|4543.57
#2025-10-02|4606.44
#2025-10-03|4634.30
#2025-10-06|4626.56
#2025-10-07|4509.60
#2025-10-08|4523.77
#2025-10-09|4467.53
#2025-10-10|4378.14
#2025-10-13|4476.98
#2025-10-14|4552.97
#2025-10-15|4499.72
#2025-10-16|4488.56
#2025-10-17|4507.87
#2025-10-20|4535.49
#2025-10-21|4611.13
#2025-10-22|4751.03
#2025-10-23|4599.93
#2025-10-24|4590.15
#2025-10-27|4627.06
#2025-10-28|4493.62
#2025-10-29|4457.65
#2025-10-30|4361.14
#2025-10-31|4366.34
#2025-11-03|4391.91
#2025-11-04|4305.07
#2025-11-05|4374.18
#2025-11-06|4302.10
#2025-11-07|4391.46
#2025-11-10|4422.96
#2025-11-11|4397.47
#2025-11-12|4429.10
#2025-11-13|4337.43
#2025-11-14|4312.67
#2025-11-17|4196.97
#2025-11-18|4215.31
#2025-11-19|4199.82
#2025-11-20|4148.30
#2025-11-21|4343.36
#2025-11-24|4362.29
#2025-11-25|4517.84
#2025-11-26|4516.22
#2025-11-27|4516.22
#2025-11-28|4506.85
#2025-12-01|4457.82
#2025-12-02|4461.01
#2025-12-03|4507.93
#2025-12-04|4428.56
#2025-12-05|4430.99
#2025-12-08|4370.95
#2025-12-09|4384.59
#2025-12-10|4447.63
#2025-12-11|4636.86
#2025-12-12|4690.63
#2025-12-15|4717.69
#2025-12-16|4707.79
#2025-12-17|4765.42
#2025-12-18|4720.12
#2025-12-19|4745.84
#2025-12-22|4730.84
#2025-12-23|4671.13
#2025-12-24|4665.75
#2025-12-25|4665.75
#2025-12-26|4676.80
#2025-12-29|4637.74
#2025-12-30|4623.79
#2025-12-31|4564.85
#2026-01-01|4564.85
#2026-01-02|4639.78
#2026-01-05|4678.69
#2026-01-06|4821.66
#2026-01-07|4726.72
#2026-01-08|4851.71
#2026-01-09|4892.98
#2026-01-12|4839.62
#2026-01-13|4897.73
#2026-01-14|4862.29
#2026-01-15|4873.92
#2026-01-16|4821.65
#2026-01-19|4821.65
#2026-01-20|4660.07
#2026-01-21|4768.51
#2026-01-22|4763.42
#2026-01-23|4675.53
#2026-01-26|4652.33
#2026-01-27|4563.50
#2026-01-28|4508.22
#2026-01-29|4537.30
#2026-01-30|4519.70
#2026-02-02|4521.17
#2026-02-03|4491.08
#2026-02-04|4664.06
#2026-02-05|4635.24
#2026-02-06|4745.67
#2026-02-09|4719.50
#2026-02-10|4839.22
#2026-02-11|4785.57
#2026-02-12|4728.76
#2026-02-13|4693.88
#2026-02-16|4693.88
#2026-02-17|4828.12
#2026-02-18|4876.72
#2026-02-19|4937.31
#2026-02-20|4966.55
#2026-02-23|4789.90
#2026-02-24|4868.30
#2026-02-25|4887.96
#2026-02-26|4978.51
#2026-02-27|4782.48
#2026-03-02|4733.74
#2026-03-03|4817.36
#2026-03-04|4801.41
#2026-03-05|4823.42
#2026-03-06|4647.57
#2026-03-09|4617.21
#2026-03-10|4534.39
#2026-03-11|4592.48
#2026-03-12|4453.37
#2026-03-13|4375.51
#2026-03-16|4438.41
#2026-03-17|4616.65
#2026-03-18|4559.76
#2026-03-19|4576.94
#2026-03-20|4454.15
#2026-03-23|4568.46
#2026-03-24|4561.49
#2026-03-25|4608.91
#2026-03-26|4609.48
#2026-03-27|4465.64
#2026-03-30|4444.52
#2026-03-31|4545.09
#2026-04-01|4604.66
#2026-04-02|4614.49
#2026-04-03|4614.49
#2026-04-06|4681.44
#2026-04-07|4599.59