Table Data - Nasdaq US Small Cap Recreational Services Index
| Title | Nasdaq US Small Cap Recreational Services Index |
|---|---|
| Series ID | NASDAQNQUSS40501030 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-06-06 to 2026-04-02 |
| Last Updated | 2026-04-02 11:04 PM CDT |
| Notes | For more information about this series, see: NQUSS40501030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-06 | 975.81 |
| 2011-06-07 | 969.33 |
| 2011-06-08 | 967.50 |
| 2011-06-09 | 969.79 |
| 2011-06-10 | 966.63 |
| 2011-06-13 | 958.35 |
| 2011-06-14 | 975.05 |
| 2011-06-15 | 971.57 |
| 2011-06-16 | 976.87 |
| 2011-06-17 | 981.70 |
| 2011-06-20 | 982.23 |
| 2011-06-21 | 997.21 |
| 2011-06-22 | 990.06 |
| 2011-06-23 | 990.84 |
| 2011-06-24 | 985.08 |
| 2011-06-27 | 986.08 |
| 2011-06-28 | 1007.03 |
| 2011-06-29 | 1013.01 |
| 2011-06-30 | 1019.81 |
| 2011-07-01 | 1039.05 |
| 2011-07-04 | . |
| 2011-07-05 | 1027.23 |
| 2011-07-06 | 1023.97 |
| 2011-07-07 | 1043.35 |
| 2011-07-08 | 1032.74 |
| 2011-07-11 | 1010.27 |
| 2011-07-12 | 1008.33 |
| 2011-07-13 | 1015.97 |
| 2011-07-14 | 996.65 |
| 2011-07-15 | 999.31 |
| 2011-07-18 | 976.97 |
| 2011-07-19 | 998.62 |
| 2011-07-20 | 994.62 |
| 2011-07-21 | 1019.51 |
| 2011-07-22 | 1022.97 |
| 2011-07-25 | 1015.32 |
| 2011-07-26 | 1016.45 |
| 2011-07-27 | 994.03 |
| 2011-07-28 | 982.94 |
| 2011-07-29 | 998.85 |
| 2011-08-01 | 996.27 |
| 2011-08-02 | 969.49 |
| 2011-08-03 | 974.63 |
| 2011-08-04 | 922.77 |
| 2011-08-05 | 911.56 |
| 2011-08-08 | 864.99 |
| 2011-08-09 | 923.77 |
| 2011-08-10 | 887.46 |
| 2011-08-11 | 927.07 |
| 2011-08-12 | 924.57 |
| 2011-08-15 | 936.64 |
| 2011-08-16 | 926.39 |
| 2011-08-17 | 922.90 |
| 2011-08-18 | 880.65 |
| 2011-08-19 | 877.26 |
| 2011-08-22 | 874.23 |
| 2011-08-23 | 893.62 |
| 2011-08-24 | 913.07 |
| 2011-08-25 | 895.53 |
| 2011-08-26 | 910.92 |
| 2011-08-29 | 947.21 |
| 2011-08-30 | 950.72 |
| 2011-08-31 | 946.05 |
| 2011-09-01 | 925.14 |
| 2011-09-02 | 894.32 |
| 2011-09-05 | . |
| 2011-09-06 | 886.67 |
| 2011-09-07 | 921.68 |
| 2011-09-08 | 900.26 |
| 2011-09-09 | 875.89 |
| 2011-09-12 | 874.81 |
| 2011-09-13 | 893.12 |
| 2011-09-14 | 905.37 |
| 2011-09-15 | 914.45 |
| 2011-09-16 | 919.91 |
| 2011-09-19 | 911.42 |
| 2011-09-20 | 903.09 |
| 2011-09-21 | 879.35 |
| 2011-09-22 | 863.91 |
| 2011-09-23 | 884.12 |
| 2011-09-26 | 893.29 |
| 2011-09-27 | 902.51 |
| 2011-09-28 | 875.38 |
| 2011-09-29 | 880.26 |
| 2011-09-30 | 855.10 |
| 2011-10-03 | 819.59 |
| 2011-10-04 | 853.77 |
| 2011-10-05 | 862.55 |
| 2011-10-06 | 877.32 |
| 2011-10-07 | 871.05 |
| 2011-10-10 | 909.09 |
| 2011-10-11 | 907.82 |
| 2011-10-12 | 921.49 |
| 2011-10-13 | 919.14 |
| 2011-10-14 | 929.01 |
| 2011-10-17 | 908.31 |
| 2011-10-18 | 924.03 |
| 2011-10-19 | 908.65 |
| 2011-10-20 | 910.48 |
| 2011-10-21 | 934.90 |
| 2011-10-24 | 964.51 |
| 2011-10-25 | 945.98 |
| 2011-10-26 | 964.50 |
| 2011-10-27 | 1007.04 |
| 2011-10-28 | 1017.46 |
| 2011-10-31 | 1002.56 |
| 2011-11-01 | 979.28 |
| 2011-11-02 | 998.32 |
| 2011-11-03 | 1016.07 |
| 2011-11-04 | 1007.21 |
| 2011-11-07 | 994.00 |
| 2011-11-08 | 1002.21 |
| 2011-11-09 | 960.25 |
| 2011-11-10 | 972.06 |
| 2011-11-11 | 988.41 |
| 2011-11-14 | 976.20 |
| 2011-11-15 | 976.70 |
| 2011-11-16 | 961.87 |
| 2011-11-17 | 959.24 |
| 2011-11-18 | 972.73 |
| 2011-11-21 | 952.39 |
| 2011-11-22 | 949.95 |
| 2011-11-23 | 927.81 |
| 2011-11-24 | . |
| 2011-11-25 | 919.42 |
| 2011-11-28 | 958.55 |
| 2011-11-29 | 957.30 |
| 2011-11-30 | 993.60 |
| 2011-12-01 | 998.41 |
| 2011-12-02 | 1000.66 |
| 2011-12-05 | 1004.83 |
| 2011-12-06 | 1001.69 |
| 2011-12-07 | 1000.04 |
| 2011-12-08 | 984.27 |
| 2011-12-09 | 1004.68 |
| 2011-12-12 | 985.86 |
| 2011-12-13 | 967.82 |
| 2011-12-14 | 951.42 |
| 2011-12-15 | 970.66 |
| 2011-12-16 | 978.64 |
| 2011-12-19 | 951.65 |
| 2011-12-20 | 981.87 |
| 2011-12-21 | 995.17 |
| 2011-12-22 | 992.31 |
| 2011-12-23 | 1004.93 |
| 2011-12-26 | . |
| 2011-12-27 | 1002.48 |
| 2011-12-28 | 988.90 |
| 2011-12-29 | 997.69 |
| 2011-12-30 | 988.54 |
| 2012-01-02 | . |
| 2012-01-03 | 998.31 |
| 2012-01-04 | 999.80 |
| 2012-01-05 | 994.50 |
| 2012-01-06 | 1000.14 |
| 2012-01-09 | 1005.58 |
| 2012-01-10 | 1020.62 |
| 2012-01-11 | 1024.79 |
| 2012-01-12 | 1034.09 |
| 2012-01-13 | 1027.49 |
| 2012-01-16 | . |
| 2012-01-17 | 1017.48 |
| 2012-01-18 | 1034.50 |
| 2012-01-19 | 1049.99 |
| 2012-01-20 | 1054.15 |
| 2012-01-23 | 1053.15 |
| 2012-01-24 | 1058.39 |
| 2012-01-25 | 1066.57 |
| 2012-01-26 | 1064.49 |
| 2012-01-27 | 1066.50 |
| 2012-01-30 | 1055.75 |
| 2012-01-31 | 1055.93 |
| 2012-02-01 | 1073.10 |
| 2012-02-02 | 1064.52 |
| 2012-02-03 | 1087.34 |
| 2012-02-06 | 1084.94 |
| 2012-02-07 | 1080.37 |
| 2012-02-08 | 1082.29 |
| 2012-02-09 | 1093.61 |
| 2012-02-10 | 1089.84 |
| 2012-02-13 | 1115.46 |
| 2012-02-14 | 1117.14 |
| 2012-02-15 | 1104.71 |
| 2012-02-16 | 1115.80 |
| 2012-02-17 | 1127.56 |
| 2012-02-20 | . |
| 2012-02-21 | 1126.07 |
| 2012-02-22 | 1118.07 |
| 2012-02-23 | 1123.20 |
| 2012-02-24 | 1113.34 |
| 2012-02-27 | 1102.09 |
| 2012-02-28 | 1100.45 |
| 2012-02-29 | 1085.97 |
| 2012-03-01 | 1089.76 |
| 2012-03-02 | 1081.58 |
| 2012-03-05 | 1092.75 |
| 2012-03-06 | 1075.17 |
| 2012-03-07 | 1088.65 |
| 2012-03-08 | 1098.89 |
| 2012-03-09 | 1109.17 |
| 2012-03-12 | 1103.20 |
| 2012-03-13 | 1115.37 |
| 2012-03-14 | 1104.29 |
| 2012-03-15 | 1113.78 |
| 2012-03-16 | 1111.81 |
| 2012-03-19 | 1120.13 |
| 2012-03-20 | 1112.60 |
| 2012-03-21 | 1114.88 |
| 2012-03-22 | 1115.06 |
| 2012-03-23 | 1128.64 |
| 2012-03-26 | 1142.55 |
| 2012-03-27 | 1132.13 |
| 2012-03-28 | 1125.29 |
| 2012-03-29 | 1124.16 |
| 2012-03-30 | 1123.14 |
| 2012-04-02 | 1127.25 |
| 2012-04-03 | 1115.92 |
| 2012-04-04 | 1106.78 |
| 2012-04-05 | 1120.71 |
| 2012-04-06 | . |
| 2012-04-09 | 1102.60 |
| 2012-04-10 | 1077.58 |
| 2012-04-11 | 1086.78 |
| 2012-04-12 | 1099.82 |
| 2012-04-13 | 1089.47 |
| 2012-04-16 | 1087.56 |
| 2012-04-17 | 1101.20 |
| 2012-04-18 | 1098.05 |
| 2012-04-19 | 1080.78 |
| 2012-04-20 | 1085.31 |
| 2012-04-23 | 1073.14 |
| 2012-04-24 | 1084.72 |
| 2012-04-25 | 1106.04 |
| 2012-04-26 | 1111.57 |
| 2012-04-27 | 1120.94 |
| 2012-04-30 | 1119.12 |
| 2012-05-01 | 1111.31 |
| 2012-05-02 | 1129.40 |
| 2012-05-03 | 1120.92 |
| 2012-05-04 | 1112.51 |
| 2012-05-07 | 1125.49 |
| 2012-05-08 | 1127.73 |
| 2012-05-09 | 1120.68 |
| 2012-05-10 | 1139.14 |
| 2012-05-11 | 1136.32 |
| 2012-05-14 | 1125.00 |
| 2012-05-15 | 1130.50 |
| 2012-05-16 | 1129.48 |
| 2012-05-17 | 1099.61 |
| 2012-05-18 | 1083.49 |
| 2012-05-21 | 1099.37 |
| 2012-05-22 | 1103.73 |
| 2012-05-23 | 1108.19 |
| 2012-05-24 | 1115.97 |
| 2012-05-25 | 1108.22 |
| 2012-05-28 | . |
| 2012-05-29 | 1122.51 |
| 2012-05-30 | 1104.23 |
| 2012-05-31 | 1104.98 |
| 2012-06-01 | 1060.83 |
| 2012-06-04 | 1062.79 |
| 2012-06-05 | 1077.76 |
| 2012-06-06 | 1109.98 |
| 2012-06-07 | 1093.45 |
| 2012-06-08 | 1102.46 |
| 2012-06-11 | 1081.70 |
| 2012-06-12 | 1095.04 |
| 2012-06-13 | 1074.50 |
| 2012-06-14 | 1093.73 |
| 2012-06-15 | 1099.29 |
| 2012-06-18 | 1109.37 |
| 2012-06-19 | 1122.66 |
| 2012-06-20 | 1126.39 |
| 2012-06-21 | 1107.50 |
| 2012-06-22 | 1114.48 |
| 2012-06-25 | 1113.44 |
| 2012-06-26 | 1118.21 |
| 2012-06-27 | 1135.65 |
| 2012-06-28 | 1132.07 |
| 2012-06-29 | 1153.26 |
| 2012-07-02 | 1175.50 |
| 2012-07-03 | 1182.95 |
| 2012-07-04 | . |
| 2012-07-05 | 1174.83 |
| 2012-07-06 | 1165.70 |
| 2012-07-09 | 1158.60 |
| 2012-07-10 | 1148.50 |
| 2012-07-11 | 1142.78 |
| 2012-07-12 | 1133.26 |
| 2012-07-13 | 1151.06 |
| 2012-07-16 | 1139.69 |
| 2012-07-17 | 1153.21 |
| 2012-07-18 | 1160.82 |
| 2012-07-19 | 1148.26 |
| 2012-07-20 | 1126.53 |
| 2012-07-23 | 1102.29 |
| 2012-07-24 | 1113.78 |
| 2012-07-25 | 1116.49 |
| 2012-07-26 | 1127.51 |
| 2012-07-27 | 1151.11 |
| 2012-07-30 | 1154.50 |
| 2012-07-31 | 1150.52 |
| 2012-08-01 | 1146.24 |
| 2012-08-02 | 1148.38 |
| 2012-08-03 | 1173.51 |
| 2012-08-06 | 1163.83 |
| 2012-08-07 | 1169.58 |
| 2012-08-08 | 1171.94 |
| 2012-08-09 | 1165.92 |
| 2012-08-10 | 1155.14 |
| 2012-08-13 | 1157.30 |
| 2012-08-14 | 1153.20 |
| 2012-08-15 | 1164.77 |
| 2012-08-16 | 1174.44 |
| 2012-08-17 | 1187.27 |
| 2012-08-20 | 1180.73 |
| 2012-08-21 | 1171.98 |
| 2012-08-22 | 1163.71 |
| 2012-08-23 | 1156.90 |
| 2012-08-24 | 1166.16 |
| 2012-08-27 | 1170.21 |
| 2012-08-28 | 1176.15 |
| 2012-08-29 | 1183.48 |
| 2012-08-30 | 1176.79 |
| 2012-08-31 | 1179.13 |
| 2012-09-03 | . |
| 2012-09-04 | 1199.41 |
| 2012-09-05 | 1196.20 |
| 2012-09-06 | 1204.89 |
| 2012-09-07 | 1202.56 |
| 2012-09-10 | 1197.76 |
| 2012-09-11 | 1188.27 |
| 2012-09-12 | 1196.12 |
| 2012-09-13 | 1206.88 |
| 2012-09-14 | 1214.33 |
| 2012-09-17 | 1206.98 |
| 2012-09-18 | 1203.32 |
| 2012-09-19 | 1204.63 |
| 2012-09-20 | 1197.40 |
| 2012-09-21 | 1188.89 |
| 2012-09-24 | 1185.97 |
| 2012-09-25 | 1167.60 |
| 2012-09-26 | 1164.53 |
| 2012-09-27 | 1172.71 |
| 2012-09-28 | 1167.27 |
| 2012-10-01 | 1165.69 |
| 2012-10-02 | 1183.88 |
| 2012-10-03 | 1178.84 |
| 2012-10-04 | 1176.95 |
| 2012-10-05 | 1183.11 |
| 2012-10-08 | 1189.25 |
| 2012-10-09 | 1175.65 |
| 2012-10-10 | 1172.88 |
| 2012-10-11 | 1174.07 |
| 2012-10-12 | 1167.44 |
| 2012-10-15 | 1175.85 |
| 2012-10-16 | 1189.42 |
| 2012-10-17 | 1202.54 |
| 2012-10-18 | 1202.71 |
| 2012-10-19 | 1198.35 |
| 2012-10-22 | 1205.93 |
| 2012-10-23 | 1201.42 |
| 2012-10-24 | 1195.35 |
| 2012-10-25 | 1198.42 |
| 2012-10-26 | 1204.66 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1211.33 |
| 2012-11-01 | 1230.44 |
| 2012-11-02 | 1212.83 |
| 2012-11-05 | 1226.14 |
| 2012-11-06 | 1248.87 |
| 2012-11-07 | 1249.95 |
| 2012-11-08 | 1234.09 |
| 2012-11-09 | 1229.66 |
| 2012-11-12 | 1228.01 |
| 2012-11-13 | 1230.76 |
| 2012-11-14 | 1208.82 |
| 2012-11-15 | 1210.56 |
| 2012-11-16 | 1229.28 |
| 2012-11-19 | 1239.12 |
| 2012-11-20 | 1234.88 |
| 2012-11-21 | 1235.79 |
| 2012-11-22 | . |
| 2012-11-23 | 1244.17 |
| 2012-11-26 | 1250.22 |
| 2012-11-27 | 1249.78 |
| 2012-11-28 | 1259.92 |
| 2012-11-29 | 1269.00 |
| 2012-11-30 | 1266.88 |
| 2012-12-03 | 1250.94 |
| 2012-12-04 | 1254.92 |
| 2012-12-05 | 1255.79 |
| 2012-12-06 | 1256.85 |
| 2012-12-07 | 1246.64 |
| 2012-12-10 | 1247.18 |
| 2012-12-11 | 1266.41 |
| 2012-12-12 | 1263.49 |
| 2012-12-13 | 1250.90 |
| 2012-12-14 | 1244.42 |
| 2012-12-17 | 1275.44 |
| 2012-12-18 | 1285.54 |
| 2012-12-19 | 1283.14 |
| 2012-12-20 | 1287.51 |
| 2012-12-21 | 1278.30 |
| 2012-12-24 | 1279.54 |
| 2012-12-25 | . |
| 2012-12-26 | 1270.80 |
| 2012-12-27 | 1267.73 |
| 2012-12-28 | 1257.98 |
| 2012-12-31 | 1288.11 |
| 2013-01-01 | . |
| 2013-01-02 | 1316.32 |
| 2013-01-03 | 1328.59 |
| 2013-01-04 | 1327.87 |
| 2013-01-07 | 1313.22 |
| 2013-01-08 | 1323.23 |
| 2013-01-09 | 1325.95 |
| 2013-01-10 | 1329.06 |
| 2013-01-11 | 1324.96 |
| 2013-01-14 | 1327.47 |
| 2013-01-15 | 1328.09 |
| 2013-01-16 | 1326.66 |
| 2013-01-17 | 1338.83 |
| 2013-01-18 | 1335.90 |
| 2013-01-21 | . |
| 2013-01-22 | 1337.37 |
| 2013-01-23 | 1336.51 |
| 2013-01-24 | 1349.12 |
| 2013-01-25 | 1345.85 |
| 2013-01-28 | 1345.08 |
| 2013-01-29 | 1340.05 |
| 2013-01-30 | 1333.29 |
| 2013-01-31 | 1342.73 |
| 2013-02-01 | 1277.95 |
| 2013-02-04 | 1276.23 |
| 2013-02-05 | 1282.20 |
| 2013-02-06 | 1290.09 |
| 2013-02-07 | 1306.31 |
| 2013-02-08 | 1319.43 |
| 2013-02-11 | 1316.94 |
| 2013-02-12 | 1317.06 |
| 2013-02-13 | 1316.28 |
| 2013-02-14 | 1324.04 |
| 2013-02-15 | 1322.00 |
| 2013-02-18 | . |
| 2013-02-19 | 1328.05 |
| 2013-02-20 | 1305.80 |
| 2013-02-21 | 1305.93 |
| 2013-02-22 | 1307.41 |
| 2013-02-25 | 1292.22 |
| 2013-02-26 | 1294.78 |
| 2013-02-27 | 1306.33 |
| 2013-02-28 | 1318.04 |
| 2013-03-01 | 1314.55 |
| 2013-03-04 | 1313.66 |
| 2013-03-05 | 1334.91 |
| 2013-03-06 | 1337.08 |
| 2013-03-07 | 1333.29 |
| 2013-03-08 | 1349.71 |
| 2013-03-11 | 1358.74 |
| 2013-03-12 | 1360.68 |
| 2013-03-13 | 1368.52 |
| 2013-03-14 | 1385.80 |
| 2013-03-15 | 1396.84 |
| 2013-03-18 | 1393.64 |
| 2013-03-19 | 1397.51 |
| 2013-03-20 | 1399.27 |
| 2013-03-21 | 1396.70 |
| 2013-03-22 | 1403.01 |
| 2013-03-25 | 1408.44 |
| 2013-03-26 | 1421.50 |
| 2013-03-27 | 1427.07 |
| 2013-03-28 | 1422.80 |
| 2013-03-29 | . |
| 2013-04-01 | 1411.19 |
| 2013-04-02 | 1408.03 |
| 2013-04-03 | 1390.07 |
| 2013-04-04 | 1397.52 |
| 2013-04-05 | 1401.53 |
| 2013-04-08 | 1428.56 |
| 2013-04-09 | 1424.79 |
| 2013-04-10 | 1446.83 |
| 2013-04-11 | 1456.55 |
| 2013-04-12 | 1460.12 |
| 2013-04-15 | 1417.55 |
| 2013-04-16 | 1434.88 |
| 2013-04-17 | 1413.71 |
| 2013-04-18 | 1404.44 |
| 2013-04-19 | 1418.57 |
| 2013-04-22 | 1422.43 |
| 2013-04-23 | 1428.85 |
| 2013-04-24 | 1432.29 |
| 2013-04-25 | 1474.16 |
| 2013-04-26 | 1474.91 |
| 2013-04-29 | 1481.20 |
| 2013-04-30 | 1484.37 |
| 2013-05-01 | 1466.76 |
| 2013-05-02 | 1496.65 |
| 2013-05-03 | 1519.07 |
| 2013-05-06 | 1523.49 |
| 2013-05-07 | 1549.31 |
| 2013-05-08 | 1570.87 |
| 2013-05-09 | 1557.95 |
| 2013-05-10 | 1567.51 |
| 2013-05-13 | 1561.70 |
| 2013-05-14 | 1577.21 |
| 2013-05-15 | 1569.69 |
| 2013-05-16 | 1560.18 |
| 2013-05-17 | 1573.48 |
| 2013-05-20 | 1567.42 |
| 2013-05-21 | 1580.05 |
| 2013-05-22 | 1570.27 |
| 2013-05-23 | 1575.66 |
| 2013-05-24 | 1584.10 |
| 2013-05-27 | . |
| 2013-05-28 | 1609.76 |
| 2013-05-29 | 1573.57 |
| 2013-05-30 | 1581.69 |
| 2013-05-31 | 1550.32 |
| 2013-06-03 | 1566.17 |
| 2013-06-04 | 1570.10 |
| 2013-06-05 | 1549.65 |
| 2013-06-06 | 1559.62 |
| 2013-06-07 | 1580.37 |
| 2013-06-10 | 1588.22 |
| 2013-06-11 | 1564.48 |
| 2013-06-12 | 1615.38 |
| 2013-06-13 | 1620.64 |
| 2013-06-14 | 1606.78 |
| 2013-06-17 | 1600.26 |
| 2013-06-18 | 1617.21 |
| 2013-06-19 | 1587.23 |
| 2013-06-20 | 1553.57 |
| 2013-06-21 | 1550.67 |
| 2013-06-24 | 1548.21 |
| 2013-06-25 | 1573.74 |
| 2013-06-26 | 1573.61 |
| 2013-06-27 | 1614.05 |
| 2013-06-28 | 1601.80 |
| 2013-07-01 | 1637.61 |
| 2013-07-02 | 1635.12 |
| 2013-07-03 | 1645.72 |
| 2013-07-04 | . |
| 2013-07-05 | 1661.55 |
| 2013-07-08 | 1664.02 |
| 2013-07-09 | 1676.94 |
| 2013-07-10 | 1678.66 |
| 2013-07-11 | 1696.45 |
| 2013-07-12 | 1709.76 |
| 2013-07-15 | 1716.86 |
| 2013-07-16 | 1716.06 |
| 2013-07-17 | 1717.83 |
| 2013-07-18 | 1726.11 |
| 2013-07-19 | 1728.18 |
| 2013-07-22 | 1717.88 |
| 2013-07-23 | 1715.66 |
| 2013-07-24 | 1711.65 |
| 2013-07-25 | 1716.58 |
| 2013-07-26 | 1714.32 |
| 2013-07-29 | 1705.47 |
| 2013-07-30 | 1701.91 |
| 2013-07-31 | 1695.25 |
| 2013-08-01 | 1720.10 |
| 2013-08-02 | 1721.66 |
| 2013-08-05 | 1716.85 |
| 2013-08-06 | 1700.43 |
| 2013-08-07 | 1749.98 |
| 2013-08-08 | 1769.99 |
| 2013-08-09 | 1753.82 |
| 2013-08-12 | 1740.52 |
| 2013-08-13 | 1747.70 |
| 2013-08-14 | 1715.07 |
| 2013-08-15 | 1667.15 |
| 2013-08-16 | 1669.40 |
| 2013-08-19 | 1669.55 |
| 2013-08-20 | 1688.85 |
| 2013-08-21 | 1688.47 |
| 2013-08-22 | 1703.56 |
| 2013-08-23 | 1702.51 |
| 2013-08-26 | 1700.44 |
| 2013-08-27 | 1647.65 |
| 2013-08-28 | 1659.67 |
| 2013-08-29 | 1664.14 |
| 2013-08-30 | 1639.07 |
| 2013-09-02 | . |
| 2013-09-03 | 1649.57 |
| 2013-09-04 | 1660.25 |
| 2013-09-05 | 1657.61 |
| 2013-09-06 | 1651.06 |
| 2013-09-09 | 1662.14 |
| 2013-09-10 | 1683.47 |
| 2013-09-11 | 1687.38 |
| 2013-09-12 | 1669.55 |
| 2013-09-13 | 1678.66 |
| 2013-09-16 | 1672.44 |
| 2013-09-17 | 1690.16 |
| 2013-09-18 | 1697.73 |
| 2013-09-19 | 1702.65 |
| 2013-09-20 | 1704.24 |
| 2013-09-23 | 1703.85 |
| 2013-09-24 | 1713.20 |
| 2013-09-25 | 1714.08 |
| 2013-09-26 | 1722.75 |
| 2013-09-27 | 1719.88 |
| 2013-09-30 | 1724.96 |
| 2013-10-01 | 1751.77 |
| 2013-10-02 | 1745.05 |
| 2013-10-03 | 1718.77 |
| 2013-10-04 | 1708.01 |
| 2013-10-07 | 1672.96 |
| 2013-10-08 | 1653.44 |
| 2013-10-09 | 1663.56 |
| 2013-10-10 | 1694.09 |
| 2013-10-11 | 1724.21 |
| 2013-10-14 | 1740.05 |
| 2013-10-15 | 1726.77 |
| 2013-10-16 | 1720.91 |
| 2013-10-17 | 1738.23 |
| 2013-10-18 | 1753.10 |
| 2013-10-21 | 1752.38 |
| 2013-10-22 | 1761.25 |
| 2013-10-23 | 1737.39 |
| 2013-10-24 | 1737.17 |
| 2013-10-25 | 1727.12 |
| 2013-10-28 | 1727.47 |
| 2013-10-29 | 1738.18 |
| 2013-10-30 | 1709.05 |
| 2013-10-31 | 1685.01 |
| 2013-11-01 | 1680.54 |
| 2013-11-04 | 1696.58 |
| 2013-11-05 | 1692.60 |
| 2013-11-06 | 1705.05 |
| 2013-11-07 | 1675.40 |
| 2013-11-08 | 1687.93 |
| 2013-11-11 | 1698.10 |
| 2013-11-12 | 1706.70 |
| 2013-11-13 | 1722.84 |
| 2013-11-14 | 1736.86 |
| 2013-11-15 | 1749.21 |
| 2013-11-18 | 1746.84 |
| 2013-11-19 | 1739.48 |
| 2013-11-20 | 1747.28 |
| 2013-11-21 | 1771.73 |
| 2013-11-22 | 1783.62 |
| 2013-11-25 | 1786.32 |
| 2013-11-26 | 1790.37 |
| 2013-11-27 | 1789.17 |
| 2013-11-28 | . |
| 2013-11-29 | 1783.72 |
| 2013-12-02 | 1744.94 |
| 2013-12-03 | 1746.37 |
| 2013-12-04 | 1731.94 |
| 2013-12-05 | 1732.12 |
| 2013-12-06 | 1747.55 |
| 2013-12-09 | 1744.65 |
| 2013-12-10 | 1737.13 |
| 2013-12-11 | 1718.29 |
| 2013-12-12 | 1713.97 |
| 2013-12-13 | 1713.92 |
| 2013-12-16 | 1722.64 |
| 2013-12-17 | 1713.00 |
| 2013-12-18 | 1738.69 |
| 2013-12-19 | 1714.84 |
| 2013-12-20 | 1744.43 |
| 2013-12-23 | 1745.91 |
| 2013-12-24 | 1749.12 |
| 2013-12-25 | . |
| 2013-12-26 | 1763.39 |
| 2013-12-27 | 1762.77 |
| 2013-12-30 | 1766.68 |
| 2013-12-31 | 1775.61 |
| 2014-01-01 | . |
| 2014-01-02 | 1761.53 |
| 2014-01-03 | 1760.21 |
| 2014-01-06 | 1732.77 |
| 2014-01-07 | 1732.39 |
| 2014-01-08 | 1733.17 |
| 2014-01-09 | 1733.62 |
| 2014-01-10 | 1759.57 |
| 2014-01-13 | 1736.39 |
| 2014-01-14 | 1761.46 |
| 2014-01-15 | 1772.78 |
| 2014-01-16 | 1784.46 |
| 2014-01-17 | 1783.68 |
| 2014-01-20 | . |
| 2014-01-21 | 1774.49 |
| 2014-01-22 | 1787.67 |
| 2014-01-23 | 1786.09 |
| 2014-01-24 | 1765.33 |
| 2014-01-27 | 1743.31 |
| 2014-01-28 | 1737.52 |
| 2014-01-29 | 1708.09 |
| 2014-01-30 | 1722.53 |
| 2014-01-31 | 1734.83 |
| 2014-02-03 | 1703.24 |
| 2014-02-04 | 1701.77 |
| 2014-02-05 | 1687.50 |
| 2014-02-06 | 1720.46 |
| 2014-02-07 | 1743.87 |
| 2014-02-10 | 1730.97 |
| 2014-02-11 | 1754.96 |
| 2014-02-12 | 1747.96 |
| 2014-02-13 | 1756.97 |
| 2014-02-14 | 1757.12 |
| 2014-02-17 | . |
| 2014-02-18 | 1751.09 |
| 2014-02-19 | 1743.12 |
| 2014-02-20 | 1757.87 |
| 2014-02-21 | 1748.85 |
| 2014-02-24 | 1759.92 |
| 2014-02-25 | 1747.03 |
| 2014-02-26 | 1762.15 |
| 2014-02-27 | 1772.08 |
| 2014-02-28 | 1761.24 |
| 2014-03-03 | 1760.44 |
| 2014-03-04 | 1809.37 |
| 2014-03-05 | 1828.25 |
| 2014-03-06 | 1863.41 |
| 2014-03-07 | 1863.69 |
| 2014-03-10 | 1868.90 |
| 2014-03-11 | 1866.37 |
| 2014-03-12 | 1876.01 |
| 2014-03-13 | 1871.46 |
| 2014-03-14 | 1878.53 |
| 2014-03-17 | 1860.15 |
| 2014-03-18 | 1877.84 |
| 2014-03-19 | 1860.68 |
| 2014-03-20 | 1863.55 |
| 2014-03-21 | 1852.48 |
| 2014-03-24 | 1836.19 |
| 2014-03-25 | 1834.94 |
| 2014-03-26 | 1821.76 |
| 2014-03-27 | 1814.19 |
| 2014-03-28 | 1819.45 |
| 2014-03-31 | 1846.32 |
| 2014-04-01 | 1867.91 |
| 2014-04-02 | 1880.12 |
| 2014-04-03 | 1861.03 |
| 2014-04-04 | 1828.01 |
| 2014-04-07 | 1782.01 |
| 2014-04-08 | 1783.36 |
| 2014-04-09 | 1790.33 |
| 2014-04-10 | 1760.96 |
| 2014-04-11 | 1757.30 |
| 2014-04-14 | 1769.10 |
| 2014-04-15 | 1777.96 |
| 2014-04-16 | 1800.10 |
| 2014-04-17 | 1794.30 |
| 2014-04-18 | . |
| 2014-04-21 | 1809.40 |
| 2014-04-22 | 1810.56 |
| 2014-04-23 | 1802.85 |
| 2014-04-24 | 1798.49 |
| 2014-04-25 | 1741.07 |
| 2014-04-28 | 1729.23 |
| 2014-04-29 | 1742.42 |
| 2014-04-30 | 1741.64 |
| 2014-05-01 | 1740.27 |
| 2014-05-02 | 1738.18 |
| 2014-05-05 | 1717.12 |
| 2014-05-06 | 1709.96 |
| 2014-05-07 | 1707.56 |
| 2014-05-08 | 1701.01 |
| 2014-05-09 | 1715.66 |
| 2014-05-12 | 1756.04 |
| 2014-05-13 | 1740.67 |
| 2014-05-14 | 1727.44 |
| 2014-05-15 | 1727.53 |
| 2014-05-16 | 1687.03 |
| 2014-05-19 | 1698.25 |
| 2014-05-20 | 1675.32 |
| 2014-05-21 | 1733.94 |
| 2014-05-22 | 1762.39 |
| 2014-05-23 | 1759.38 |
| 2014-05-26 | . |
| 2014-05-27 | 1771.83 |
| 2014-05-28 | 1761.83 |
| 2014-05-29 | 1754.98 |
| 2014-05-30 | 1753.97 |
| 2014-06-02 | 1752.47 |
| 2014-06-03 | 1751.22 |
| 2014-06-04 | 1739.21 |
| 2014-06-05 | 1711.52 |
| 2014-06-06 | 1741.37 |
| 2014-06-09 | 1755.87 |
| 2014-06-10 | 1761.20 |
| 2014-06-11 | 1744.15 |
| 2014-06-12 | 1735.04 |
| 2014-06-13 | 1741.37 |
| 2014-06-16 | 1731.56 |
| 2014-06-17 | 1761.47 |
| 2014-06-18 | 1769.53 |
| 2014-06-19 | 1773.72 |
| 2014-06-20 | 1765.33 |
| 2014-06-23 | 1765.67 |
| 2014-06-24 | 1758.47 |
| 2014-06-25 | 1775.04 |
| 2014-06-26 | 1776.92 |
| 2014-06-27 | 1794.21 |
| 2014-06-30 | 1793.45 |
| 2014-07-01 | 1801.68 |
| 2014-07-02 | 1800.81 |
| 2014-07-03 | 1809.94 |
| 2014-07-04 | . |
| 2014-07-07 | 1793.09 |
| 2014-07-08 | 1764.13 |
| 2014-07-09 | 1770.67 |
| 2014-07-10 | 1757.31 |
| 2014-07-11 | 1757.89 |
| 2014-07-14 | 1759.03 |
| 2014-07-15 | 1742.42 |
| 2014-07-16 | 1725.65 |
| 2014-07-17 | 1720.70 |
| 2014-07-18 | 1740.71 |
| 2014-07-21 | 1724.36 |
| 2014-07-22 | 1730.44 |
| 2014-07-23 | 1718.04 |
| 2014-07-24 | 1664.10 |
| 2014-07-25 | 1645.80 |
| 2014-07-28 | 1630.53 |
| 2014-07-29 | 1629.72 |
| 2014-07-30 | 1640.88 |
| 2014-07-31 | 1605.76 |
| 2014-08-01 | 1609.44 |
| 2014-08-04 | 1632.55 |
| 2014-08-05 | 1638.16 |
| 2014-08-06 | 1646.55 |
| 2014-08-07 | 1633.54 |
| 2014-08-08 | 1648.26 |
| 2014-08-11 | 1668.66 |
| 2014-08-12 | 1666.48 |
| 2014-08-13 | 1680.33 |
| 2014-08-14 | 1684.28 |
| 2014-08-15 | 1686.24 |
| 2014-08-18 | 1706.24 |
| 2014-08-19 | 1709.44 |
| 2014-08-20 | 1698.99 |
| 2014-08-21 | 1709.55 |
| 2014-08-22 | 1715.10 |
| 2014-08-25 | 1781.15 |
| 2014-08-26 | 1768.97 |
| 2014-08-27 | 1771.62 |
| 2014-08-28 | 1767.79 |
| 2014-08-29 | 1772.15 |
| 2014-09-01 | . |
| 2014-09-02 | 1788.31 |
| 2014-09-03 | 1767.15 |
| 2014-09-04 | 1770.32 |
| 2014-09-05 | 1792.06 |
| 2014-09-08 | 1782.27 |
| 2014-09-09 | 1755.63 |
| 2014-09-10 | 1769.92 |
| 2014-09-11 | 1782.91 |
| 2014-09-12 | 1782.21 |
| 2014-09-15 | 1775.17 |
| 2014-09-16 | 1777.81 |
| 2014-09-17 | 1781.35 |
| 2014-09-18 | 1788.36 |
| 2014-09-19 | 1768.46 |
| 2014-09-22 | 1745.22 |
| 2014-09-23 | 1737.80 |
| 2014-09-24 | 1752.46 |
| 2014-09-25 | 1738.11 |
| 2014-09-26 | 1749.42 |
| 2014-09-29 | 1746.23 |
| 2014-09-30 | 1726.61 |
| 2014-10-01 | 1691.05 |
| 2014-10-02 | 1704.86 |
| 2014-10-03 | 1720.92 |
| 2014-10-06 | 1713.37 |
| 2014-10-07 | 1678.10 |
| 2014-10-08 | 1687.94 |
| 2014-10-09 | 1656.45 |
| 2014-10-10 | 1650.45 |
| 2014-10-13 | 1631.96 |
| 2014-10-14 | 1645.58 |
| 2014-10-15 | 1647.44 |
| 2014-10-16 | 1667.33 |
| 2014-10-17 | 1666.43 |
| 2014-10-20 | 1680.73 |
| 2014-10-21 | 1697.75 |
| 2014-10-22 | 1670.57 |
| 2014-10-23 | 1711.29 |
| 2014-10-24 | 1733.89 |
| 2014-10-27 | 1747.69 |
| 2014-10-28 | 1790.96 |
| 2014-10-29 | 1802.91 |
| 2014-10-30 | 1811.54 |
| 2014-10-31 | 1828.27 |
| 2014-11-03 | 1810.23 |
| 2014-11-04 | 1798.48 |
| 2014-11-05 | 1800.90 |
| 2014-11-06 | 1813.20 |
| 2014-11-07 | 1813.96 |
| 2014-11-10 | 1834.53 |
| 2014-11-11 | 1830.94 |
| 2014-11-12 | 1812.11 |
| 2014-11-13 | 1809.18 |
| 2014-11-14 | 1795.04 |
| 2014-11-17 | 1787.61 |
| 2014-11-18 | 1799.85 |
| 2014-11-19 | 1790.76 |
| 2014-11-20 | 1801.82 |
| 2014-11-21 | 1792.98 |
| 2014-11-24 | 1812.60 |
| 2014-11-25 | 1820.17 |
| 2014-11-26 | 1812.20 |
| 2014-11-27 | . |
| 2014-11-28 | 1809.08 |
| 2014-12-01 | 1796.50 |
| 2014-12-02 | 1784.96 |
| 2014-12-03 | 1785.64 |
| 2014-12-04 | 1776.75 |
| 2014-12-05 | 1786.36 |
| 2014-12-08 | 1750.13 |
| 2014-12-09 | 1759.96 |
| 2014-12-10 | 1735.55 |
| 2014-12-11 | 1746.51 |
| 2014-12-12 | 1734.03 |
| 2014-12-15 | 1709.17 |
| 2014-12-16 | 1705.92 |
| 2014-12-17 | 1750.54 |
| 2014-12-18 | 1770.63 |
| 2014-12-19 | 1786.59 |
| 2014-12-22 | 1794.38 |
| 2014-12-23 | 1808.60 |
| 2014-12-24 | 1809.38 |
| 2014-12-25 | . |
| 2014-12-26 | 1820.48 |
| 2014-12-29 | 1838.86 |
| 2014-12-30 | 1829.26 |
| 2014-12-31 | 1827.86 |
| 2015-01-01 | . |
| 2015-01-02 | 1810.04 |
| 2015-01-05 | 1771.50 |
| 2015-01-06 | 1752.59 |
| 2015-01-07 | 1770.38 |
| 2015-01-08 | 1782.73 |
| 2015-01-09 | 1768.50 |
| 2015-01-12 | 1776.58 |
| 2015-01-13 | 1782.80 |
| 2015-01-14 | 1777.97 |
| 2015-01-15 | 1757.50 |
| 2015-01-16 | 1753.03 |
| 2015-01-19 | . |
| 2015-01-20 | 1738.78 |
| 2015-01-21 | 1739.10 |
| 2015-01-22 | 1792.55 |
| 2015-01-23 | 1795.48 |
| 2015-01-26 | 1813.97 |
| 2015-01-27 | 1815.33 |
| 2015-01-28 | 1795.23 |
| 2015-01-29 | 1819.79 |
| 2015-01-30 | 1792.58 |
| 2015-02-02 | 1803.32 |
| 2015-02-03 | 1831.78 |
| 2015-02-04 | 1834.52 |
| 2015-02-05 | 1848.02 |
| 2015-02-06 | 1855.58 |
| 2015-02-09 | 1842.87 |
| 2015-02-10 | 1864.64 |
| 2015-02-11 | 1857.22 |
| 2015-02-12 | 1880.48 |
| 2015-02-13 | 1929.58 |
| 2015-02-16 | . |
| 2015-02-17 | 1953.09 |
| 2015-02-18 | 1963.12 |
| 2015-02-19 | 1988.55 |
| 2015-02-20 | 1991.97 |
| 2015-02-23 | 1995.04 |
| 2015-02-24 | 1999.96 |
| 2015-02-25 | 2003.00 |
| 2015-02-26 | 1995.00 |
| 2015-02-27 | 1970.04 |
| 2015-03-02 | 1989.99 |
| 2015-03-03 | 1983.02 |
| 2015-03-04 | 1982.62 |
| 2015-03-05 | 1978.32 |
| 2015-03-06 | 2017.06 |
| 2015-03-09 | 2021.44 |
| 2015-03-10 | 1987.54 |
| 2015-03-11 | 1991.15 |
| 2015-03-12 | 2029.12 |
| 2015-03-13 | 2057.37 |
| 2015-03-16 | 2083.50 |
| 2015-03-17 | 2073.86 |
| 2015-03-18 | 2075.79 |
| 2015-03-19 | 2082.79 |
| 2015-03-20 | 2114.14 |
| 2015-03-23 | 2118.66 |
| 2015-03-24 | 2107.70 |
| 2015-03-25 | 2084.34 |
| 2015-03-26 | 2093.56 |
| 2015-03-27 | 2104.99 |
| 2015-03-30 | 2094.26 |
| 2015-03-31 | 2086.57 |
| 2015-04-01 | 2083.03 |
| 2015-04-02 | 2103.41 |
| 2015-04-03 | . |
#2015-04-06|2117.21
#2015-04-07|2115.22
#2015-04-08|2128.15
#2015-04-09|2115.25
#2015-04-10|2120.59
#2015-04-13|2112.91
#2015-04-14|2112.42
#2015-04-15|2117.37
#2015-04-16|2117.61
#2015-04-17|2102.94
#2015-04-20|2127.68
#2015-04-21|2120.23
#2015-04-22|2116.56
#2015-04-23|2131.62
#2015-04-24|2141.55
#2015-04-27|2132.20
#2015-04-28|2133.19
#2015-04-29|2118.54
#2015-04-30|2084.69
#2015-05-01|2105.67
#2015-05-04|2085.82
#2015-05-05|2067.32
#2015-05-06|2059.63
#2015-05-07|2053.25
#2015-05-08|2046.88
#2015-05-11|2051.88
#2015-05-12|2050.74
#2015-05-13|2052.92
#2015-05-14|2066.33
#2015-05-15|2062.87
#2015-05-18|2080.35
#2015-05-19|2074.80
#2015-05-20|2073.30
#2015-05-21|2071.05
#2015-05-22|2072.92
#2015-05-25| .
#2015-05-26|2067.45
#2015-05-27|2082.15
#2015-05-28|2073.69
#2015-05-29|2063.92
#2015-06-01|2051.64
#2015-06-02|2052.44
#2015-06-03|2069.36
#2015-06-04|2063.32
#2015-06-05|2068.92
#2015-06-08|2048.36
#2015-06-09|2057.50
#2015-06-10|2073.09
#2015-06-11|2072.85
#2015-06-12|2064.57
#2015-06-15|2077.90
#2015-06-16|2073.66
#2015-06-17|2066.11
#2015-06-18|2089.69
#2015-06-19|2088.48
#2015-06-22|2105.20
#2015-06-23|2111.49
#2015-06-24|2098.89
#2015-06-25|2093.93
#2015-06-26|2117.16
#2015-06-29|2055.14
#2015-06-30|2054.61
#2015-07-01|2062.09
#2015-07-02|2047.10
#2015-07-03| .
#2015-07-06|2029.88
#2015-07-07|2032.63
#2015-07-08|2013.36
#2015-07-09|2026.19
#2015-07-10|2062.80
#2015-07-13|2076.21
#2015-07-14|2095.62
#2015-07-15|2071.84
#2015-07-16|2077.63
#2015-07-17|2067.94
#2015-07-20|2056.21
#2015-07-21|2045.81
#2015-07-22|2047.40
#2015-07-23|2012.92
#2015-07-24|1981.97
#2015-07-27|1962.19
#2015-07-28|1945.12
#2015-07-29|1958.94
#2015-07-30|2010.53
#2015-07-31|2032.35
#2015-08-03|2030.85
#2015-08-04|2040.15
#2015-08-05|2024.32
#2015-08-06|2000.65
#2015-08-07|2000.35
#2015-08-10|2024.00
#2015-08-11|1995.82
#2015-08-12|2012.91
#2015-08-13|2014.19
#2015-08-14|2021.04
#2015-08-17|2040.83
#2015-08-18|2032.38
#2015-08-19|2033.74
#2015-08-20|1967.02
#2015-08-21|1964.15
#2015-08-24|1896.28
#2015-08-25|1897.56
#2015-08-26|1947.03
#2015-08-27|1963.80
#2015-08-28|1974.98
#2015-08-31|1976.51
#2015-09-01|1926.37
#2015-09-02|1943.82
#2015-09-03|1956.80
#2015-09-04|1951.25
#2015-09-07| .
#2015-09-08|1972.28
#2015-09-09|1951.05
#2015-09-10|1950.56
#2015-09-11|1950.59
#2015-09-14|1945.76
#2015-09-15|1943.16
#2015-09-16|1953.70
#2015-09-17|1956.57
#2015-09-18|1936.42
#2015-09-21|1942.74
#2015-09-22|1911.22
#2015-09-23|1897.55
#2015-09-24|1903.96
#2015-09-25|1886.98
#2015-09-28|1845.14
#2015-09-29|1843.05
#2015-09-30|1885.82
#2015-10-01|1881.32
#2015-10-02|1911.64
#2015-10-05|1949.54
#2015-10-06|1956.30
#2015-10-07|2002.16
#2015-10-08|2041.19
#2015-10-09|2028.66
#2015-10-12|2049.82
#2015-10-13|2047.81
#2015-10-14|2019.52
#2015-10-15|2019.12
#2015-10-16|2005.42
#2015-10-19|2020.12
#2015-10-20|2024.72
#2015-10-21|1972.23
#2015-10-22|2005.80
#2015-10-23|2030.02
#2015-10-26|2038.55
#2015-10-27|2008.20
#2015-10-28|2045.02
#2015-10-29|2016.98
#2015-10-30|2022.55
#2015-11-02|2039.79
#2015-11-03|2023.43
#2015-11-04|2012.45
#2015-11-05|1987.39
#2015-11-06|2000.19
#2015-11-09|1969.64
#2015-11-10|1967.16
#2015-11-11|1963.18
#2015-11-12|1936.11
#2015-11-13|1911.05
#2015-11-16|1907.53
#2015-11-17|1881.61
#2015-11-18|1899.05
#2015-11-19|1879.33
#2015-11-20|1893.63
#2015-11-23|1878.64
#2015-11-24|1871.78
#2015-11-25|1896.49
#2015-11-26| .
#2015-11-27|1894.74
#2015-11-30|1891.30
#2015-12-01|1905.00
#2015-12-02|1884.76
#2015-12-03|1868.65
#2015-12-04|1868.22
#2015-12-07|1856.59
#2015-12-08|1863.92
#2015-12-09|1858.31
#2015-12-10|1857.35
#2015-12-11|1845.78
#2015-12-14|1852.45
#2015-12-15|1889.01
#2015-12-16|1921.84
#2015-12-17|1895.03
#2015-12-18|1866.97
#2015-12-21|1863.81
#2015-12-22|1898.33
#2015-12-23|1915.47
#2015-12-24|1923.03
#2015-12-25| .
#2015-12-28|1935.62
#2015-12-29|1948.35
#2015-12-30|1938.94
#2015-12-31|1923.20
#2016-01-01| .
#2016-01-04|1869.18
#2016-01-05|1866.29
#2016-01-06|1860.34
#2016-01-07|1807.30
#2016-01-08|1793.93
#2016-01-11|1804.47
#2016-01-12|1806.94
#2016-01-13|1735.78
#2016-01-14|1732.65
#2016-01-15|1699.72
#2016-01-18| .
#2016-01-19|1708.77
#2016-01-20|1694.27
#2016-01-21|1683.66
#2016-01-22|1724.83
#2016-01-25|1701.80
#2016-01-26|1731.12
#2016-01-27|1711.45
#2016-01-28|1698.74
#2016-01-29|1741.37
#2016-02-01|1733.62
#2016-02-02|1695.22
#2016-02-03|1696.13
#2016-02-04|1706.31
#2016-02-05|1657.17
#2016-02-08|1647.32
#2016-02-09|1638.08
#2016-02-10|1634.20
#2016-02-11|1631.63
#2016-02-12|1642.72
#2016-02-15| .
#2016-02-16|1694.67
#2016-02-17|1717.98
#2016-02-18|1711.32
#2016-02-19|1715.49
#2016-02-22|1740.00
#2016-02-23|1754.73
#2016-02-24|1774.08
#2016-02-25|1764.09
#2016-02-26|1791.57
#2016-02-29|1787.64
#2016-03-01|1836.29
#2016-03-02|1833.52
#2016-03-03|1867.34
#2016-03-04|1918.37
#2016-03-07|1940.81
#2016-03-08|1911.09
#2016-03-09|1926.73
#2016-03-10|1920.63
#2016-03-11|1943.16
#2016-03-14|1935.37
#2016-03-15|1908.22
#2016-03-16|1928.35
#2016-03-17|1960.31
#2016-03-18|1988.70
#2016-03-21|1989.60
#2016-03-22|1972.03
#2016-03-23|1950.04
#2016-03-24|1948.25
#2016-03-25| .
#2016-03-28|1960.74
#2016-03-29|1999.81
#2016-03-30|1989.36
#2016-03-31|1988.25
#2016-04-01|1973.52
#2016-04-04|1949.31
#2016-04-05|1933.43
#2016-04-06|1942.88
#2016-04-07|1897.64
#2016-04-08|1899.75
#2016-04-11|1894.65
#2016-04-12|1905.34
#2016-04-13|1936.59
#2016-04-14|1937.14
#2016-04-15|1920.14
#2016-04-18|1934.07
#2016-04-19|1930.56
#2016-04-20|1926.50
#2016-04-21|1913.57
#2016-04-22|1938.57
#2016-04-25|1932.28
#2016-04-26|1958.72
#2016-04-27|1963.59
#2016-04-28|1955.60
#2016-04-29|1926.99
#2016-05-02|1948.66
#2016-05-03|1932.23
#2016-05-04|1932.19
#2016-05-05|1914.41
#2016-05-06|1917.31
#2016-05-09|1911.03
#2016-05-10|1927.19
#2016-05-11|1905.39
#2016-05-12|1907.31
#2016-05-13|1887.46
#2016-05-16|1889.55
#2016-05-17|1863.44
#2016-05-18|1863.63
#2016-05-19|1847.33
#2016-05-20|1861.55
#2016-05-23|1856.97
#2016-05-24|1880.47
#2016-05-25|1880.85
#2016-05-26|1880.38
#2016-05-27|1900.68
#2016-05-30| .
#2016-05-31|1892.39
#2016-06-01|1900.22
#2016-06-02|1902.75
#2016-06-03|1895.02
#2016-06-06|1897.64
#2016-06-07|1899.78
#2016-06-08|1898.60
#2016-06-09|1888.54
#2016-06-10|1867.08
#2016-06-13|1829.90
#2016-06-14|1831.31
#2016-06-15|1857.95
#2016-06-16|1867.49
#2016-06-17|1866.77
#2016-06-20|1884.88
#2016-06-21|1856.70
#2016-06-22|1850.60
#2016-06-23|1884.93
#2016-06-24|1833.80
#2016-06-27|1783.83
#2016-06-28|1796.44
#2016-06-29|1841.95
#2016-06-30|1866.23
#2016-07-01|1872.19
#2016-07-04| .
#2016-07-05|1834.01
#2016-07-06|1845.28
#2016-07-07|1858.00
#2016-07-08|1893.96
#2016-07-11|1931.36
#2016-07-12|1967.13
#2016-07-13|1975.23
#2016-07-14|1972.25
#2016-07-15|1977.88
#2016-07-18|1989.32
#2016-07-19|1977.67
#2016-07-20|1983.60
#2016-07-21|1990.11
#2016-07-22|2002.18
#2016-07-25|2002.48
#2016-07-26|1996.98
#2016-07-27|1971.17
#2016-07-28|1973.57
#2016-07-29|1977.15
#2016-08-01|1953.92
#2016-08-02|1918.13
#2016-08-03|1916.46
#2016-08-04|1887.69
#2016-08-05|1913.06
#2016-08-08|1908.19
#2016-08-09|1894.54
#2016-08-10|1900.36
#2016-08-11|1918.00
#2016-08-12|1923.13
#2016-08-15|1947.63
#2016-08-16|1937.29
#2016-08-17|1933.67
#2016-08-18|1954.17
#2016-08-19|1962.13
#2016-08-22|1964.54
#2016-08-23|1978.02
#2016-08-24|1968.55
#2016-08-25|1961.95
#2016-08-26|1941.58
#2016-08-29|1944.40
#2016-08-30|1948.36
#2016-08-31|1944.67
#2016-09-01|1946.54
#2016-09-02|1965.85
#2016-09-05| .
#2016-09-06|1954.33
#2016-09-07|1974.38
#2016-09-08|1949.69
#2016-09-09|1913.63
#2016-09-12|1932.36
#2016-09-13|1918.32
#2016-09-14|1923.15
#2016-09-15|1953.25
#2016-09-16|1965.28
#2016-09-19|1967.55
#2016-09-20|1956.53
#2016-09-21|1972.84
#2016-09-22|2010.94
#2016-09-23|2013.66
#2016-09-26|1970.34
#2016-09-27|1989.26
#2016-09-28|1995.53
#2016-09-29|1977.75
#2016-09-30|1984.67
#2016-10-03|2014.47
#2016-10-04|2003.08
#2016-10-05|2018.87
#2016-10-06|1996.66
#2016-10-07|1979.43
#2016-10-10|1992.03
#2016-10-11|1974.42
#2016-10-12|1974.43
#2016-10-13|1907.66
#2016-10-14|1902.80
#2016-10-17|1901.02
#2016-10-18|1910.95
#2016-10-19|1927.47
#2016-10-20|1926.74
#2016-10-21|1935.71
#2016-10-24|1949.05
#2016-10-25|1933.20
#2016-10-26|1940.16
#2016-10-27|1942.39
#2016-10-28|1937.09
#2016-10-31|1923.08
#2016-11-01|1902.03
#2016-11-02|1883.57
#2016-11-03|1881.48
#2016-11-04|1889.21
#2016-11-07|1927.70
#2016-11-08|1962.42
#2016-11-09|2038.73
#2016-11-10|2094.77
#2016-11-11|2136.11
#2016-11-14|2135.59
#2016-11-15|2121.84
#2016-11-16|2127.85
#2016-11-17|2143.61
#2016-11-18|2141.66
#2016-11-21|2147.74
#2016-11-22|2159.07
#2016-11-23|2179.32
#2016-11-24| .
#2016-11-25|2197.27
#2016-11-28|2166.02
#2016-11-29|2174.03
#2016-11-30|2158.23
#2016-12-01|2160.73
#2016-12-02|2161.36
#2016-12-05|2237.82
#2016-12-06|2240.87
#2016-12-07|2266.00
#2016-12-08|2291.84
#2016-12-09|2314.64
#2016-12-12|2281.98
#2016-12-13|2297.36
#2016-12-14|2277.25
#2016-12-15|2283.07
#2016-12-16|2283.48
#2016-12-19|2302.11
#2016-12-20|2309.95
#2016-12-21|2296.17
#2016-12-22|2291.02
#2016-12-23|2284.48
#2016-12-26| .
#2016-12-27|2293.96
#2016-12-28|2276.86
#2016-12-29|2274.83
#2016-12-30|2263.89
#2017-01-02| .
#2017-01-03|2302.14
#2017-01-04|2313.64
#2017-01-05|2302.90
#2017-01-06|2295.60
#2017-01-09|2291.91
#2017-01-10|2306.16
#2017-01-11|2309.49
#2017-01-12|2342.25
#2017-01-13|2342.95
#2017-01-16| .
#2017-01-17|2322.32
#2017-01-18|2322.20
#2017-01-19|2304.51
#2017-01-20|2310.82
#2017-01-23|2311.24
#2017-01-24|2334.66
#2017-01-25|2342.66
#2017-01-26|2343.87
#2017-01-27|2321.63
#2017-01-30|2304.94
#2017-01-31|2312.77
#2017-02-01|2320.12
#2017-02-02|2292.06
#2017-02-03|2305.27
#2017-02-06|2313.08
#2017-02-07|2314.99
#2017-02-08|2299.43
#2017-02-09|2338.13
#2017-02-10|2356.54
#2017-02-13|2371.98
#2017-02-14|2362.13
#2017-02-15|2374.31
#2017-02-16|2362.25
#2017-02-17|2361.30
#2017-02-20| .
#2017-02-21|2369.20
#2017-02-22|2358.08
#2017-02-23|2356.16
#2017-02-24|2351.83
#2017-02-27|2363.90
#2017-02-28|2347.88
#2017-03-01|2339.33
#2017-03-02|2306.94
#2017-03-03|2305.90
#2017-03-06|2290.55
#2017-03-07|2274.25
#2017-03-08|2278.54
#2017-03-09|2284.67
#2017-03-10|2306.12
#2017-03-13|2302.38
#2017-03-14|2291.25
#2017-03-15|2309.74
#2017-03-16|2321.44
#2017-03-17|2311.27
#2017-03-20|2299.93
#2017-03-21|2264.75
#2017-03-22|2251.90
#2017-03-23|2262.62
#2017-03-24|2283.38
#2017-03-27|2290.05
#2017-03-28|2286.22
#2017-03-29|2297.98
#2017-03-30|2322.99
#2017-03-31|2318.75
#2017-04-03|2300.02
#2017-04-04|2317.53
#2017-04-05|2290.55
#2017-04-06|2281.60
#2017-04-07|2258.86
#2017-04-10|2255.33
#2017-04-11|2267.94
#2017-04-12|2222.41
#2017-04-13|2222.45
#2017-04-14| .
#2017-04-17|2241.71
#2017-04-18|2225.65
#2017-04-19|2228.07
#2017-04-20|2251.03
#2017-04-21|2254.71
#2017-04-24|2262.90
#2017-04-25|2293.20
#2017-04-26|2318.75
#2017-04-27|2299.74
#2017-04-28|2282.38
#2017-05-01|2266.51
#2017-05-02|2262.27
#2017-05-03|2245.24
#2017-05-04|2221.15
#2017-05-05|2220.85
#2017-05-08|2207.54
#2017-05-09|2218.90
#2017-05-10|2237.38
#2017-05-11|2227.19
#2017-05-12|2209.69
#2017-05-15|2188.39
#2017-05-16|2175.41
#2017-05-17|2122.53
#2017-05-18|2119.06
#2017-05-19|2145.96
#2017-05-22|2155.94
#2017-05-23|2164.35
#2017-05-24|2148.21
#2017-05-25|2147.98
#2017-05-26|2166.75
#2017-05-29| .
#2017-05-30|2145.51
#2017-05-31|2156.22
#2017-06-01|2190.34
#2017-06-02|2194.79
#2017-06-05|2158.34
#2017-06-06|2142.57
#2017-06-07|2153.62
#2017-06-08|2158.55
#2017-06-09|2148.51
#2017-06-12|2147.36
#2017-06-13|2155.79
#2017-06-14|2176.34
#2017-06-15|2175.35
#2017-06-16|2186.68
#2017-06-19|2184.79
#2017-06-20|2142.71
#2017-06-21|2151.67
#2017-06-22|2142.95
#2017-06-23|2162.82
#2017-06-26|2166.26
#2017-06-27|2164.57
#2017-06-28|2190.46
#2017-06-29|2166.10
#2017-06-30|2159.28
#2017-07-03|2153.87
#2017-07-04| .
#2017-07-05|2109.53
#2017-07-06|2076.03
#2017-07-07|2106.79
#2017-07-10|2146.09
#2017-07-11|2160.20
#2017-07-12|2146.40
#2017-07-13|2156.06
#2017-07-14|2151.28
#2017-07-17|2125.79
#2017-07-18|2109.48
#2017-07-19|2130.80
#2017-07-20|2149.54
#2017-07-21|2128.14
#2017-07-24|2140.26
#2017-07-25|2150.06
#2017-07-26|2174.42
#2017-07-27|2145.31
#2017-07-28|2138.10
#2017-07-31|2132.73
#2017-08-01|2145.15
#2017-08-02|2068.63
#2017-08-03|2078.78
#2017-08-04|2086.36
#2017-08-07|2075.17
#2017-08-08|2060.56
#2017-08-09|2043.11
#2017-08-10|2038.11
#2017-08-11|2025.24
#2017-08-14|2018.89
#2017-08-15|2005.32
#2017-08-16|2009.48
#2017-08-17|1987.94
#2017-08-18|1945.88
#2017-08-21|1937.76
#2017-08-22|1960.43
#2017-08-23|1923.83
#2017-08-24|1935.60
#2017-08-25|1963.64
#2017-08-28|1970.69
#2017-08-29|1953.13
#2017-08-30|1970.93
#2017-08-31|1988.22
#2017-09-01|2012.10
#2017-09-04| .
#2017-09-05|2003.42
#2017-09-06|2006.76
#2017-09-07|1971.28
#2017-09-08|1963.36
#2017-09-11|1990.10
#2017-09-12|2005.52
#2017-09-13|2017.80
#2017-09-14|2040.27
#2017-09-15|2052.43
#2017-09-18|2050.84
#2017-09-19|2037.59
#2017-09-20|2034.66
#2017-09-21|2046.82
#2017-09-22|2073.68
#2017-09-25|2054.94
#2017-09-26|2057.56
#2017-09-27|2099.57
#2017-09-28|2100.28
#2017-09-29|2082.96
#2017-10-02|2103.65
#2017-10-03|2137.18
#2017-10-04|2135.34
#2017-10-05|2141.93
#2017-10-06|2143.45
#2017-10-09|2097.44
#2017-10-10|2103.01
#2017-10-11|2108.71
#2017-10-12|2089.05
#2017-10-13|2092.38
#2017-10-16|2085.95
#2017-10-17|2077.98
#2017-10-18|2087.34
#2017-10-19|2101.10
#2017-10-20|2098.51
#2017-10-23|2092.08
#2017-10-24|2084.78
#2017-10-25|2053.02
#2017-10-26|2079.35
#2017-10-27|2090.59
#2017-10-30|2053.43
#2017-10-31|2056.98
#2017-11-01|2027.31
#2017-11-02|2040.16
#2017-11-03|2012.22
#2017-11-06|2028.21
#2017-11-07|2003.88
#2017-11-08|2046.55
#2017-11-09|2062.57
#2017-11-10|2057.21
#2017-11-13|2070.41
#2017-11-14|2093.19
#2017-11-15|2096.10
#2017-11-16|2110.15
#2017-11-17|2134.84
#2017-11-20|2135.90
#2017-11-21|2171.74
#2017-11-22|2161.04
#2017-11-23| .
#2017-11-24|2191.81
#2017-11-27|2210.82
#2017-11-28|2289.75
#2017-11-29|2332.01
#2017-11-30|2325.02
#2017-12-01|2336.89
#2017-12-04|2360.93
#2017-12-05|2419.42
#2017-12-06|2415.46
#2017-12-07|2432.34
#2017-12-08|2428.86
#2017-12-11|2430.40
#2017-12-12|2409.04
#2017-12-13|2436.83
#2017-12-14|2438.63
#2017-12-15|2473.78
#2017-12-18|2494.64
#2017-12-19|2484.26
#2017-12-20|2481.07
#2017-12-21|2501.20
#2017-12-22|2465.65
#2017-12-25| .
#2017-12-26|2456.46
#2017-12-27|2453.89
#2017-12-28|2461.35
#2017-12-29|2464.69
#2018-01-01| .
#2018-01-02|2481.12
#2018-01-03|2461.22
#2018-01-04|2441.98
#2018-01-05|2451.92
#2018-01-08|2458.21
#2018-01-09|2446.27
#2018-01-10|2453.91
#2018-01-11|2493.12
#2018-01-12|2499.28
#2018-01-15| .
#2018-01-16|2471.79
#2018-01-17|2493.41
#2018-01-18|2491.43
#2018-01-19|2513.85
#2018-01-22|2520.02
#2018-01-23|2515.41
#2018-01-24|2520.11
#2018-01-25|2556.08
#2018-01-26|2565.50
#2018-01-29|2580.55
#2018-01-30|2578.66
#2018-01-31|2584.99
#2018-02-01|2617.88
#2018-02-02|2600.17
#2018-02-05|2540.71
#2018-02-06|2557.89
#2018-02-07|2537.66
#2018-02-08|2489.56
#2018-02-09|2514.64
#2018-02-12|2544.83
#2018-02-13|2545.05
#2018-02-14|2573.81
#2018-02-15|2593.56
#2018-02-16|2597.18
#2018-02-19| .
#2018-02-20|2602.45
#2018-02-21|2601.46
#2018-02-22|2586.93
#2018-02-23|2657.51
#2018-02-26|2695.57
#2018-02-27|2644.08
#2018-02-28|2635.11
#2018-03-01|2631.82
#2018-03-02|2663.28
#2018-03-05|2672.07
#2018-03-06|2696.50
#2018-03-07|2697.25
#2018-03-08|2710.46
#2018-03-09|2710.20
#2018-03-12|2704.96
#2018-03-13|2686.72
#2018-03-14|2682.93
#2018-03-15|2663.77
#2018-03-16|2664.59
#2018-03-19|2648.33
#2018-03-20|2623.70
#2018-03-21|2628.12
#2018-03-22|2581.87
#2018-03-23|2561.98
#2018-03-26|2613.35
#2018-03-27|2597.93
#2018-03-28|2595.78
#2018-03-29|2605.66
#2018-03-30| .
#2018-04-02|2531.63
#2018-04-03|2569.44
#2018-04-04|2605.26
#2018-04-05|2664.10
#2018-04-06|2654.18
#2018-04-09|2638.10
#2018-04-10|2680.61
#2018-04-11|2676.10
#2018-04-12|2666.96
#2018-04-13|2679.17
#2018-04-16|2714.87
#2018-04-17|2735.40
#2018-04-18|2742.06
#2018-04-19|2727.07
#2018-04-20|2723.07
#2018-04-23|2719.20
#2018-04-24|2703.54
#2018-04-25|2717.29
#2018-04-26|2739.04
#2018-04-27|2705.05
#2018-04-30|2678.30
#2018-05-01|2687.66
#2018-05-02|2714.77
#2018-05-03|2706.14
#2018-05-04|2718.99
#2018-05-07|2752.09
#2018-05-08|2769.02
#2018-05-09|2737.87
#2018-05-10|2768.63
#2018-05-11|2784.00
#2018-05-14|2767.37
#2018-05-15|2781.88
#2018-05-16|2817.05
#2018-05-17|2938.59
#2018-05-18|2938.36
#2018-05-21|3034.73
#2018-05-22|3002.67
#2018-05-23|2993.38
#2018-05-24|3013.85
#2018-05-25|3004.49
#2018-05-28| .
#2018-05-29|3014.10
#2018-05-30|3025.04
#2018-05-31|2998.44
#2018-06-01|3025.17
#2018-06-04|3079.32
#2018-06-05|3117.77
#2018-06-06|3184.57
#2018-06-07|3160.77
#2018-06-08|3161.79
#2018-06-11|3184.28
#2018-06-12|3198.95
#2018-06-13|3196.67
#2018-06-14|3224.74
#2018-06-15|3274.86
#2018-06-18|3307.03
#2018-06-19|3357.67
#2018-06-20|3440.52
#2018-06-21|3397.08
#2018-06-22|3415.35
#2018-06-25|3380.43
#2018-06-26|3379.47
#2018-06-27|3402.05
#2018-06-28|3491.44
#2018-06-29|3482.90
#2018-07-02|3514.42
#2018-07-03|3508.61
#2018-07-04| .
#2018-07-05|3565.44
#2018-07-06|3591.89
#2018-07-09|3571.85
#2018-07-10|3542.78
#2018-07-11|3522.57
#2018-07-12|3539.85
#2018-07-13|3583.49
#2018-07-16|3632.75
#2018-07-17|3647.16
#2018-07-18|3633.98
#2018-07-19|3664.16
#2018-07-20|3665.69
#2018-07-23|3657.33
#2018-07-24|3602.13
#2018-07-25|3619.57
#2018-07-26|3670.77
#2018-07-27|3582.84
#2018-07-30|3523.87
#2018-07-31|3564.41
#2018-08-01|3530.80
#2018-08-02|3560.14
#2018-08-03|3529.54
#2018-08-06|3641.43
#2018-08-07|3647.09
#2018-08-08|3632.67
#2018-08-09|3649.95
#2018-08-10|3689.88
#2018-08-13|3622.57
#2018-08-14|3705.68
#2018-08-15|3667.89
#2018-08-16|3700.20
#2018-08-17|3721.47
#2018-08-20|3728.58
#2018-08-21|3765.47
#2018-08-22|3739.15
#2018-08-23|3761.45
#2018-08-24|3805.46
#2018-08-27|3813.12
#2018-08-28|3851.79
#2018-08-29|3875.68
#2018-08-30|3884.55
#2018-08-31|3908.00
#2018-09-03| .
#2018-09-04|3939.09
#2018-09-05|3878.11
#2018-09-06|3885.77
#2018-09-07|3909.16
#2018-09-10|3923.03
#2018-09-11|3910.92
#2018-09-12|3942.11
#2018-09-13|3955.12
#2018-09-14|3965.15
#2018-09-17|3909.85
#2018-09-18|3938.62
#2018-09-19|3887.44
#2018-09-20|3932.67
#2018-09-21|3951.40
#2018-09-24|3977.71
#2018-09-25|4021.15
#2018-09-26|4051.66
#2018-09-27|4084.14
#2018-09-28|4110.99
#2018-10-01|4021.47
#2018-10-02|3961.85
#2018-10-03|3993.29
#2018-10-04|3889.12
#2018-10-05|3913.66
#2018-10-08|3885.54
#2018-10-09|3844.05
#2018-10-10|3711.44
#2018-10-11|3685.84
#2018-10-12|3748.90
#2018-10-15|3768.51
#2018-10-16|3848.64
#2018-10-17|3828.78
#2018-10-18|3773.59
#2018-10-19|3743.93
#2018-10-22|3781.78
#2018-10-23|3732.01
#2018-10-24|3512.28
#2018-10-25|3529.63
#2018-10-26|3364.27
#2018-10-29|3291.91
#2018-10-30|3392.83
#2018-10-31|3465.05
#2018-11-01|3491.50
#2018-11-02|3437.07
#2018-11-05|3490.48
#2018-11-06|3497.64
#2018-11-07|3546.97
#2018-11-08|3466.04
#2018-11-09|3396.91
#2018-11-12|3347.68
#2018-11-13|3363.65
#2018-11-14|3377.97
#2018-11-15|3403.23
#2018-11-16|3348.41
#2018-11-19|3244.45
#2018-11-20|3243.98
#2018-11-21|3346.63
#2018-11-22| .
#2018-11-23|3337.36
#2018-11-26|3408.23
#2018-11-27|3403.43
#2018-11-28|3532.87
#2018-11-29|3553.57
#2018-11-30|3553.08
#2018-12-03|3554.62
#2018-12-04|3449.13
#2018-12-05| .
#2018-12-06|3554.89
#2018-12-07|3502.63
#2018-12-10|3524.09
#2018-12-11|3517.74
#2018-12-12|3492.02
#2018-12-13|3456.98
#2018-12-14|3457.01
#2018-12-17|3407.53
#2018-12-18|3418.40
#2018-12-19|3348.22
#2018-12-20|3284.00
#2018-12-21|3165.54
#2018-12-24|3064.48
#2018-12-25| .
#2018-12-26|3254.45
#2018-12-27|3254.29
#2018-12-28|3277.98
#2018-12-31|3311.60
#2019-01-01| .
#2019-01-02|3329.78
#2019-01-03|3310.66
#2019-01-04|3424.42
#2019-01-07|3485.61
#2019-01-08|3536.70
#2019-01-09|3491.43
#2019-01-10|3492.94
#2019-01-11|3510.02
#2019-01-14|3510.83
#2019-01-15|3498.63
#2019-01-16|3521.56
#2019-01-17|3535.98
#2019-01-18|3566.38
#2019-01-21| .
#2019-01-22|3463.99
#2019-01-23|3485.43
#2019-01-24|3510.37
#2019-01-25|3555.05
#2019-01-28|3538.21
#2019-01-29|3524.52
#2019-01-30|3549.06
#2019-01-31|3535.26
#2019-02-01|3526.87
#2019-02-04|3547.15
#2019-02-05|3522.07
#2019-02-06|3454.54
#2019-02-07|3526.37
#2019-02-08|3567.22
#2019-02-11|3575.14
#2019-02-12|3584.58
#2019-02-13|3595.25
#2019-02-14|3597.11
#2019-02-15|3593.49
#2019-02-18| .
#2019-02-19|3600.69
#2019-02-20|3609.20
#2019-02-21|3618.30
#2019-02-22|3641.51
#2019-02-25|3581.53
#2019-02-26|3587.49
#2019-02-27|3577.27
#2019-02-28|3619.85
#2019-03-01|3683.47
#2019-03-04|3620.47
#2019-03-05|3618.41
#2019-03-06|3600.58
#2019-03-07|3562.66
#2019-03-08|3615.75
#2019-03-11|3682.96
#2019-03-12|3651.34
#2019-03-13|3644.01
#2019-03-14|3664.18
#2019-03-15|3645.03
#2019-03-18|3630.85
#2019-03-19|3670.77
#2019-03-20|3651.53
#2019-03-21|3665.55
#2019-03-22|3588.28
#2019-03-25|3630.18
#2019-03-26|3642.95
#2019-03-27|3652.68
#2019-03-28|3666.22
#2019-03-29|3693.54
#2019-04-01|3662.45
#2019-04-02|3617.87
#2019-04-03|3640.49
#2019-04-04|3646.10
#2019-04-05|3692.43
#2019-04-08|3677.56
#2019-04-09|3642.50
#2019-04-10|3681.43
#2019-04-11|3685.95
#2019-04-12|3715.60
#2019-04-15|3663.19
#2019-04-16|3667.54
#2019-04-17|3656.94
#2019-04-18|3623.01
#2019-04-19| .
#2019-04-22|3608.28
#2019-04-23|3655.81
#2019-04-24|3739.79
#2019-04-25|3713.46
#2019-04-26|3741.86
#2019-04-29|3744.39
#2019-04-30|3748.22
#2019-05-01|3741.08
#2019-05-02|3740.96
#2019-05-03|3746.60
#2019-05-06|3761.13
#2019-05-07|3728.54
#2019-05-08|3753.49
#2019-05-09|3767.93
#2019-05-10|3735.03
#2019-05-13|3641.26
#2019-05-14|3644.18
#2019-05-15|3667.49
#2019-05-16|3648.54
#2019-05-17|3634.02
#2019-05-20|3633.33
#2019-05-21|3655.46
#2019-05-22|3659.24
#2019-05-23|3629.67
#2019-05-24|3637.94
#2019-05-27| .
#2019-05-28|3793.75
#2019-05-29|3738.48
#2019-05-30|3752.26
#2019-05-31|3746.77
#2019-06-03|3764.28
#2019-06-04|3717.44
#2019-06-05|3690.41
#2019-06-06|3673.91
#2019-06-07|3622.89
#2019-06-10|3652.75
#2019-06-11|3627.96
#2019-06-12|3638.86
#2019-06-13|3685.93
#2019-06-14|3701.02
#2019-06-17|3696.53
#2019-06-18|3677.78
#2019-06-19|3677.17
#2019-06-20|3664.48
#2019-06-21|3668.45
#2019-06-24|3617.46
#2019-06-25|3609.41
#2019-06-26|3601.34
#2019-06-27|3612.11
#2019-06-28|3675.61
#2019-07-01|3678.64
#2019-07-02|3696.60
#2019-07-03|3695.81
#2019-07-04| .
#2019-07-05|3711.84
#2019-07-08|3631.75
#2019-07-09|3653.62
#2019-07-10|3695.51
#2019-07-11|3742.10
#2019-07-12|3787.71
#2019-07-15|3809.86
#2019-07-16|3823.17
#2019-07-17|3800.43
#2019-07-18|3803.65
#2019-07-19|3772.94
#2019-07-22|3749.56
#2019-07-23|3777.37
#2019-07-24|3785.69
#2019-07-25|3767.54
#2019-07-26|3778.66
#2019-07-29|3759.11
#2019-07-30|3775.55
#2019-07-31|3770.57
#2019-08-01|3708.54
#2019-08-02|3723.12
#2019-08-05|3640.92
#2019-08-06|3640.90
#2019-08-07|3698.30
#2019-08-08|3827.21
#2019-08-09|3849.69
#2019-08-12|3777.29
#2019-08-13|3799.22
#2019-08-14|3661.15
#2019-08-15|3704.58
#2019-08-16|3753.03
#2019-08-19|3783.56
#2019-08-20|3768.02
#2019-08-21|3764.50
#2019-08-22|3761.88
#2019-08-23|3699.42
#2019-08-26|3727.10
#2019-08-27|3645.36
#2019-08-28|3685.41
#2019-08-29|3662.43
#2019-08-30|3656.67
#2019-09-02| .
#2019-09-03|3636.78
#2019-09-04|3653.74
#2019-09-05|3673.58
#2019-09-06|3644.89
#2019-09-09|3659.29
#2019-09-10|3699.92
#2019-09-11|3723.21
#2019-09-12|3736.36
#2019-09-13|3748.90
#2019-09-16|3735.46
#2019-09-17|3654.58
#2019-09-18|3595.67
#2019-09-19|3578.13
#2019-09-20|3556.81
#2019-09-23|3529.10
#2019-09-24|3470.84
#2019-09-25|3507.40
#2019-09-26|3485.57
#2019-09-27|3497.80
#2019-09-30|3486.06
#2019-10-01|3475.33
#2019-10-02|3356.94
#2019-10-03|3393.28
#2019-10-04|3435.52
#2019-10-07|3401.41
#2019-10-08|3345.60
#2019-10-09|3301.98
#2019-10-10|3309.22
#2019-10-11|3383.96
#2019-10-14|3359.43
#2019-10-15|3387.11
#2019-10-16|3413.31
#2019-10-17|3439.53
#2019-10-18|3382.32
#2019-10-21|3441.91
#2019-10-22|3399.85
#2019-10-23|3398.82
#2019-10-24|3372.09
#2019-10-25|3398.04
#2019-10-28|3404.48
#2019-10-29|3370.71
#2019-10-30|3299.91
#2019-10-31|3071.63
#2019-11-01|3089.53
#2019-11-04|3018.03
#2019-11-05|3071.65
#2019-11-06|3040.15
#2019-11-07|3074.57
#2019-11-08|3099.06
#2019-11-11|3127.88
#2019-11-12|3101.83
#2019-11-13|3048.61
#2019-11-14|3084.97
#2019-11-15|3109.12
#2019-11-18|3160.60
#2019-11-19|3207.24
#2019-11-20|3193.95
#2019-11-21|3145.39
#2019-11-22|3168.27
#2019-11-25|3175.77
#2019-11-26|3154.90
#2019-11-27|3202.94
#2019-11-28|3202.94
#2019-11-29|3189.18
#2019-12-02|3187.65
#2019-12-03|3173.66
#2019-12-04|3163.48
#2019-12-05|3168.30
#2019-12-06|3223.35
#2019-12-09|3226.69
#2019-12-10|3196.61
#2019-12-11|3226.57
#2019-12-12|3223.03
#2019-12-13|3264.64
#2019-12-16|3300.07
#2019-12-17|3310.88
#2019-12-18|3329.61
#2019-12-19|3344.95
#2019-12-20|3370.24
#2019-12-23|3357.20
#2019-12-24|3361.78
#2019-12-25| .
#2019-12-26|3352.06
#2019-12-27|3327.53
#2019-12-30|3294.76
#2019-12-31|3313.57
#2020-01-01| .
#2020-01-02|3331.33
#2020-01-03|3318.78
#2020-01-06|3330.15
#2020-01-07|3401.08
#2020-01-08|3293.91
#2020-01-09|3349.18
#2020-01-10|3281.15
#2020-01-13|3306.91
#2020-01-14|3342.33
#2020-01-15|3329.79
#2020-01-16|3395.23
#2020-01-17|3382.87
#2020-01-20| .
#2020-01-21|3332.14
#2020-01-22|3363.01
#2020-01-23|3350.41
#2020-01-24|3259.51
#2020-01-27|3202.66
#2020-01-28|3255.45
#2020-01-29|3259.68
#2020-01-30|3273.41
#2020-01-31|2942.12
#2020-02-03|2879.92
#2020-02-04|2915.52
#2020-02-05|2982.77
#2020-02-06|2866.06
#2020-02-07|2792.49
#2020-02-10|2806.32
#2020-02-11|2843.81
#2020-02-12|2841.34
#2020-02-13|2906.89
#2020-02-14|2940.15
#2020-02-17| .
#2020-02-18|2936.35
#2020-02-19|2970.42
#2020-02-20|3014.76
#2020-02-21|3024.91
#2020-02-24|2897.36
#2020-02-25|2776.30
#2020-02-26|2668.51
#2020-02-27|2578.42
#2020-02-28|2583.22
#2020-03-02|2563.50
#2020-03-03|2466.73
#2020-03-04|2459.66
#2020-03-05|2300.72
#2020-03-06|2206.08
#2020-03-09|1946.51
#2020-03-10|2015.90
#2020-03-11|1848.93
#2020-03-12|1490.63
#2020-03-13|1601.05
#2020-03-16|1318.42
#2020-03-17|1306.51
#2020-03-18|1258.52
#2020-03-19|1392.94
#2020-03-20|1412.69
#2020-03-23|1436.56
#2020-03-24|1549.92
#2020-03-25|1597.22
#2020-03-26|1656.62
#2020-03-27|1569.36
#2020-03-30|1478.72
#2020-03-31|1477.20
#2020-04-01|1371.96
#2020-04-02|1348.98
#2020-04-03|1322.77
#2020-04-06|1427.31
#2020-04-07|1473.81
#2020-04-08|1546.78
#2020-04-09|1634.69
#2020-04-10|1634.69
#2020-04-13|1574.87
#2020-04-14|1615.79
#2020-04-15|1632.75
#2020-04-16|1616.90
#2020-04-17|1710.56
#2020-04-20|1676.97
#2020-04-21|1671.35
#2020-04-22|1638.43
#2020-04-23|1665.15
#2020-04-24|1730.95
#2020-04-27|1816.09
#2020-04-28|1874.92
#2020-04-29|2028.45
#2020-04-30|1953.33
#2020-05-01|1905.93
#2020-05-04|1929.74
#2020-05-05|1885.04
#2020-05-06|1871.53
#2020-05-07|1951.48
#2020-05-08|2045.71
#2020-05-11|1983.63
#2020-05-12|1921.74
#2020-05-13|1824.96
#2020-05-14|1851.55
#2020-05-15|1886.24
#2020-05-18|2041.42
#2020-05-19|2026.82
#2020-05-20|2077.16
#2020-05-21|2085.34
#2020-05-22|2100.70
#2020-05-25|2100.70
#2020-05-26|2066.09
#2020-05-27|2110.13
#2020-05-28|2069.90
#2020-05-29|2045.30
#2020-06-01|2163.45
#2020-06-02|2243.25
#2020-06-03|2253.35
#2020-06-04|2259.24
#2020-06-05|2242.83
#2020-06-08|2287.53
#2020-06-09|2303.28
#2020-06-10|2237.85
#2020-06-11|2108.92
#2020-06-12|2176.57
#2020-06-15|2255.44
#2020-06-16|2257.23
#2020-06-17|2213.17
#2020-06-18|2261.60
#2020-06-19|2215.13
#2020-06-22|2251.95
#2020-06-23|2298.40
#2020-06-24|2258.54
#2020-06-25|2303.23
#2020-06-26|2270.19
#2020-06-29|2278.01
#2020-06-30|2292.43
#2020-07-01|2381.15
#2020-07-02|2345.52
#2020-07-03| .
#2020-07-06|2394.44
#2020-07-07|2369.48
#2020-07-08|2437.39
#2020-07-09|2467.70
#2020-07-10|2595.77
#2020-07-13|2395.79
#2020-07-14|2429.93
#2020-07-15|2519.96
#2020-07-16|2457.13
#2020-07-17|2375.64
#2020-07-20|2507.99
#2020-07-21|2469.12
#2020-07-22|2496.09
#2020-07-23|2451.25
#2020-07-24|2418.59
#2020-07-27|2450.28
#2020-07-28|2465.16
#2020-07-29|2514.23
#2020-07-30|2478.85
#2020-07-31|2545.30
#2020-08-03|2631.93
#2020-08-04|2588.82
#2020-08-05|2613.65
#2020-08-06|2578.67
#2020-08-07|2559.12
#2020-08-10|2554.49
#2020-08-11|2529.80
#2020-08-12|2503.93
#2020-08-13|2551.81
#2020-08-14|2536.36
#2020-08-17|2545.24
#2020-08-18|2621.81
#2020-08-19|2570.52
#2020-08-20|2610.25
#2020-08-21|2613.53
#2020-08-24|2602.69
#2020-08-25|2601.48
#2020-08-26|2614.97
#2020-08-27|2736.02
#2020-08-28|2907.71
#2020-08-31|2878.68
#2020-09-01|3040.08
#2020-09-02|3250.04
#2020-09-03|3024.10
#2020-09-04|3010.11
#2020-09-07| .
#2020-09-08|3106.80
#2020-09-09|3226.68
#2020-09-10|3112.78
#2020-09-11|2998.03
#2020-09-14|2982.20
#2020-09-15|3071.48
#2020-09-16|3023.39
#2020-09-17|3050.06
#2020-09-18|3137.77
#2020-09-21|2988.02
#2020-09-22|2968.56
#2020-09-23|2903.14
#2020-09-24|2860.74
#2020-09-25|2953.40
#2020-09-28|3023.05
#2020-09-29|2947.02
#2020-09-30|2936.72
#2020-10-01|2930.38
#2020-10-02|2967.31
#2020-10-05|2955.82
#2020-10-06|2987.61
#2020-10-07|3041.59
#2020-10-08|3053.24
#2020-10-09|3067.86
#2020-10-12|3054.71
#2020-10-13|2997.26
#2020-10-14|2959.04
#2020-10-15|2949.03
#2020-10-16|2945.37
#2020-10-19|2907.22
#2020-10-20|2992.84
#2020-10-21|2981.01
#2020-10-22|3090.84
#2020-10-23|3154.75
#2020-10-26|3037.62
#2020-10-27|2973.26
#2020-10-28|2862.51
#2020-10-29|2892.40
#2020-10-30|2914.13
#2020-11-02|2930.14
#2020-11-03|3067.25
#2020-11-04|3069.93
#2020-11-05|3185.61
#2020-11-06|3150.41
#2020-11-09|3653.13
#2020-11-10|3657.93
#2020-11-11|3560.19
#2020-11-12|3523.65
#2020-11-13|3606.02
#2020-11-16|3672.88
#2020-11-17|3674.66
#2020-11-18|3614.30
#2020-11-19|3646.23
#2020-11-20|3622.14
#2020-11-23|3773.29
#2020-11-24|3885.79
#2020-11-25|3822.84
#2020-11-26|3822.84
#2020-11-27|3806.09
#2020-11-30|3697.22
#2020-12-01|3771.49
#2020-12-02|3902.34
#2020-12-03|3948.48
#2020-12-04|3988.15
#2020-12-07|3924.25
#2020-12-08|3929.04
#2020-12-09|3904.27
#2020-12-10|3890.64
#2020-12-11|3855.64
#2020-12-14|3796.32
#2020-12-15|3881.76
#2020-12-16|3881.19
#2020-12-17|3945.57
#2020-12-18|3956.15
#2020-12-21|3899.81
#2020-12-22|3912.30
#2020-12-23|4020.24
#2020-12-24|3993.43
#2020-12-25|3993.43
#2020-12-28|4109.14
#2020-12-29|4084.04
#2020-12-30|4217.93
#2020-12-31|4211.80
#2021-01-01|4211.80
#2021-01-04|4081.68
#2021-01-05|4107.69
#2021-01-06|4292.09
#2021-01-07|4288.42
#2021-01-08|4239.20
#2021-01-11|4216.45
#2021-01-12|4165.40
#2021-01-13|4114.73
#2021-01-14|4152.59
#2021-01-15|4136.52
#2021-01-18|4136.52
#2021-01-19|4231.41
#2021-01-20|4221.71
#2021-01-21|4176.76
#2021-01-22|4129.69
#2021-01-25|4106.92
#2021-01-26|4027.03
#2021-01-27|3857.93
#2021-01-28|4027.38
#2021-01-29|3921.39
#2021-02-01|4055.63
#2021-02-02|4151.16
#2021-02-03|4190.21
#2021-02-04|4384.40
#2021-02-05|4397.85
#2021-02-08|4497.98
#2021-02-09|4444.45
#2021-02-10|4416.87
#2021-02-11|4402.43
#2021-02-12|4414.01
#2021-02-15|4414.01
#2021-02-16|4449.21
#2021-02-17|4490.99
#2021-02-18|4488.68
#2021-02-19|4644.16
#2021-02-22|4774.24
#2021-02-23|4763.94
#2021-02-24|4933.24
#2021-02-25|4868.52
#2021-02-26|5020.30
#2021-03-01|5195.97
#2021-03-02|5099.50
#2021-03-03|5222.03
#2021-03-04|5120.31
#2021-03-05|5203.50
#2021-03-08|5377.18
#2021-03-09|5281.13
#2021-03-10|5240.03
#2021-03-11|5274.59
#2021-03-12|5303.56
#2021-03-15|5304.92
#2021-03-16|5170.15
#2021-03-17|5254.94
#2021-03-18|5168.78
#2021-03-19|5130.78
#2021-03-22|5015.85
#2021-03-23|4840.28
#2021-03-24|4770.03
#2021-03-25|4945.74
#2021-03-26|4854.13
#2021-03-29|4722.91
#2021-03-30|4806.07
#2021-03-31|4782.12
#2021-04-01|4889.67
#2021-04-02|4889.67
#2021-04-05|4912.36
#2021-04-06|4964.80
#2021-04-07|4964.66
#2021-04-08|4959.32
#2021-04-09|4932.46
#2021-04-12|4874.73
#2021-04-13|4818.72
#2021-04-14|4859.66
#2021-04-15|4827.01
#2021-04-16|4863.62
#2021-04-19|4848.19
#2021-04-20|4785.53
#2021-04-21|4961.31
#2021-04-22|5025.51
#2021-04-23|5035.12
#2021-04-26|5017.48
#2021-04-27|5042.23
#2021-04-28|4976.99
#2021-04-29|5017.78
#2021-04-30|4976.75
#2021-05-03|4910.24
#2021-05-04|4823.04
#2021-05-05|4795.01
#2021-05-06|4794.37
#2021-05-07|4866.10
#2021-05-10|4770.38
#2021-05-11|4777.37
#2021-05-12|4575.94
#2021-05-13|4644.83
#2021-05-14|4821.57
#2021-05-17|4756.68
#2021-05-18|4807.63
#2021-05-19|4767.60
#2021-05-20|4781.29
#2021-05-21|4858.94
#2021-05-24|4921.23
#2021-05-25|4876.64
#2021-05-26|4907.30
#2021-05-27|4967.65
#2021-05-28|4928.73
#2021-05-31|4928.73
#2021-06-01|5005.04
#2021-06-02|4941.63
#2021-06-03|4922.96
#2021-06-04|4904.89
#2021-06-07|4996.96
#2021-06-08|4940.60
#2021-06-09|4863.53
#2021-06-10|4809.01
#2021-06-11|4827.25
#2021-06-14|4815.61
#2021-06-15|4758.62
#2021-06-16|4767.61
#2021-06-17|4651.37
#2021-06-18|4620.76
#2021-06-21|4741.47
#2021-06-22|4742.68
#2021-06-23|4744.00
#2021-06-24|4753.22
#2021-06-25|4773.16
#2021-06-28|4611.52
#2021-06-29|4580.19
#2021-06-30|4643.37
#2021-07-01|4691.89
#2021-07-02|4665.51
#2021-07-05|4665.51
#2021-07-06|4556.03
#2021-07-07|4471.10
#2021-07-08|4420.96
#2021-07-09|4560.96
#2021-07-12|4571.44
#2021-07-13|4440.43
#2021-07-14|4377.56
#2021-07-15|4378.10
#2021-07-16|4298.69
#2021-07-19|4074.49
#2021-07-20|4233.12
#2021-07-21|4357.45
#2021-07-22|4281.66
#2021-07-23|4259.59
#2021-07-26|4401.20
#2021-07-27|4341.64
#2021-07-28|4361.39
#2021-07-29|4400.40
#2021-07-30|4324.63
#2021-08-02|4311.68
#2021-08-03|4231.72
#2021-08-04|4113.96
#2021-08-05|4378.43
#2021-08-06|4424.83
#2021-08-09|4326.13
#2021-08-10|4342.75
#2021-08-11|4448.09
#2021-08-12|4384.88
#2021-08-13|4387.63
#2021-08-16|4303.87
#2021-08-17|4182.17
#2021-08-18|4114.36
#2021-08-19|4103.11
#2021-08-20|4201.99
#2021-08-23|4352.66
#2021-08-24|4459.27
#2021-08-25|4537.76
#2021-08-26|4497.17
#2021-08-27|4608.89
#2021-08-30|4545.99
#2021-08-31|4567.76
#2021-09-01|4563.10
#2021-09-02|4573.98
#2021-09-03|4494.30
#2021-09-06|4494.30
#2021-09-07|4533.90
#2021-09-08|4510.21
#2021-09-09|4491.18
#2021-09-10|4504.93
#2021-09-13|4658.06
#2021-09-14|4630.45
#2021-09-15|4640.42
#2021-09-16|4651.28
#2021-09-17|4707.98
#2021-09-20|4627.84
#2021-09-21|4593.60
#2021-09-22|4688.35
#2021-09-23|4826.05
#2021-09-24|4861.59
#2021-09-27|4923.71
#2021-09-28|4812.51
#2021-09-29|4686.78
#2021-09-30|4648.52
#2021-10-01|4831.40
#2021-10-04|4760.13
#2021-10-05|4742.07
#2021-10-06|4796.18
#2021-10-07|4782.93
#2021-10-08|4718.30
#2021-10-11|4677.37
#2021-10-12|4754.08
#2021-10-13|4710.71
#2021-10-14|4788.02
#2021-10-15|4753.94
#2021-10-18|4744.78
#2021-10-19|4694.37
#2021-10-20|4769.37
#2021-10-21|4845.23
#2021-10-22|4850.09
#2021-10-25|4921.44
#2021-10-26|4917.88
#2021-10-27|4747.97
#2021-10-28|4741.26
#2021-10-29|4788.18
#2021-11-01|4935.26
#2021-11-02|4932.93
#2021-11-03|4963.06
#2021-11-04|4958.72
#2021-11-05|5156.40
#2021-11-08|5171.33
#2021-11-09|5050.32
#2021-11-10|4937.28
#2021-11-11|4951.80
#2021-11-12|4882.07
#2021-11-15|4985.24
#2021-11-16|4915.04
#2021-11-17|4840.29
#2021-11-18|4850.21
#2021-11-19|4768.62
#2021-11-22|4672.78
#2021-11-23|4715.93
#2021-11-24|4726.55
#2021-11-25|4726.55
#2021-11-26|4505.39
#2021-11-29|4489.21
#2021-11-30|4377.80
#2021-12-01|4261.96
#2021-12-02|4487.83
#2021-12-03|4382.90
#2021-12-06|4501.65
#2021-12-07|4544.84
#2021-12-08|4654.57
#2021-12-09|4575.43
#2021-12-10|4559.89
#2021-12-13|4424.04
#2021-12-14|4367.93
#2021-12-15|4407.68
#2021-12-16|4354.38
#2021-12-17|4466.17
#2021-12-20|4445.06
#2021-12-21|4672.53
#2021-12-22|4732.40
#2021-12-23|4790.17
#2021-12-24|4790.17
#2021-12-27|4798.23
#2021-12-28|4760.40
#2021-12-29|4692.03
#2021-12-30|4739.89
#2021-12-31|4728.96
#2022-01-03|4874.15
#2022-01-04|4855.85
#2022-01-05|4729.68
#2022-01-06|4820.79
#2022-01-07|4844.46
#2022-01-10|4760.60
#2022-01-11|4814.48
#2022-01-12|4708.80
#2022-01-13|4699.85
#2022-01-14|4654.64
#2022-01-17|4654.64
#2022-01-18|4572.65
#2022-01-19|4531.47
#2022-01-20|4477.53
#2022-01-21|4381.19
#2022-01-24|4441.27
#2022-01-25|4378.68
#2022-01-26|4312.53
#2022-01-27|4239.34
#2022-01-28|4337.55
#2022-01-31|4467.82
#2022-02-01|4533.18
#2022-02-02|4470.85
#2022-02-03|4399.14
#2022-02-04|4495.82
#2022-02-07|4566.16
#2022-02-08|4671.28
#2022-02-09|4810.34
#2022-02-10|4829.20
#2022-02-11|4747.25
#2022-02-14|4757.93
#2022-02-15|4944.52
#2022-02-16|4980.02
#2022-02-17|4856.71
#2022-02-18|4824.84
#2022-02-21|4824.84
#2022-02-22|4745.48
#2022-02-23|4641.93
#2022-02-24|4816.17
#2022-02-25|4851.58
#2022-02-28|4759.81
#2022-03-01|4621.17
#2022-03-02|4714.73
#2022-03-03|4589.52
#2022-03-04|4488.48
#2022-03-07|4173.37
#2022-03-08|4335.53
#2022-03-09|4463.08
#2022-03-10|4506.32
#2022-03-11|4507.98
#2022-03-14|4418.93
#2022-03-15|4506.63
#2022-03-16|4672.18
#2022-03-17|4693.38
#2022-03-18|4730.05
#2022-03-21|4764.28
#2022-03-22|4811.23
#2022-03-23|4763.34
#2022-03-24|4844.78
#2022-03-25|4853.81
#2022-03-28|4831.37
#2022-03-29|4896.11
#2022-03-30|4904.98
#2022-03-31|4907.42
#2022-04-01|4849.18
#2022-04-04|4836.00
#2022-04-05|4746.05
#2022-04-06|4592.41
#2022-04-07|4558.74
#2022-04-08|4576.13
#2022-04-11|4557.31
#2022-04-12|4619.64
#2022-04-13|4771.50
#2022-04-14|4832.78
#2022-04-15|4832.78
#2022-04-18|4833.24
#2022-04-19|4893.85
#2022-04-20|4915.61
#2022-04-21|4761.36
#2022-04-22|4711.33
#2022-04-25|4788.95
#2022-04-26|4613.52
#2022-04-27|4575.49
#2022-04-28|4585.94
#2022-04-29|4468.87
#2022-05-02|4456.71
#2022-05-03|4425.83
#2022-05-04|4391.95
#2022-05-05|4279.49
#2022-05-06|4185.09
#2022-05-09|3878.41
#2022-05-10|3880.81
#2022-05-11|3777.58
#2022-05-12|3789.40
#2022-05-13|3918.17
#2022-05-16|3880.27
#2022-05-17|3974.19
#2022-05-18|3930.86
#2022-05-19|3937.47
#2022-05-20|3889.69
#2022-05-23|3894.23
#2022-05-24|3733.55
#2022-05-25|3897.54
#2022-05-26|3996.35
#2022-05-27|4061.58
#2022-05-30|4061.58
#2022-05-31|4015.11
#2022-06-01|3970.97
#2022-06-02|4065.51
#2022-06-03|4028.08
#2022-06-06|3988.21
#2022-06-07|4016.14
#2022-06-08|3967.34
#2022-06-09|3900.53
#2022-06-10|3764.68
#2022-06-13|3479.97
#2022-06-14|3427.00
#2022-06-15|3526.04
#2022-06-16|3256.75
#2022-06-17|3412.06
#2022-06-20|3412.06
#2022-06-21|3354.27
#2022-06-22|3361.46
#2022-06-23|3338.71
#2022-06-24|3476.28
#2022-06-27|3453.67
#2022-06-28|3416.81
#2022-06-29|3339.65
#2022-06-30|3340.00
#2022-07-01|3441.79
#2022-07-04|3441.79
#2022-07-05|3504.59
#2022-07-06|3417.60
#2022-07-07|3481.13
#2022-07-08|3376.46
#2022-07-11|3281.65
#2022-07-12|3295.28
#2022-07-13|3302.62
#2022-07-14|3266.64
#2022-07-15|3368.44
#2022-07-18|3402.29
#2022-07-19|3532.34
#2022-07-20|3610.47
#2022-07-21|3588.49
#2022-07-22|3546.06
#2022-07-25|3563.67
#2022-07-26|3458.90
#2022-07-27|3526.18
#2022-07-28|3544.43
#2022-07-29|3571.03
#2022-08-01|3598.32
#2022-08-02|3631.08
#2022-08-03|3706.65
#2022-08-04|3748.97
#2022-08-05|3749.44
#2022-08-08|3829.86
#2022-08-09|3757.43
#2022-08-10|3881.01
#2022-08-11|3739.71
#2022-08-12|3900.38
#2022-08-15|3915.93
#2022-08-16|4011.58
#2022-08-17|3902.85
#2022-08-18|3987.43
#2022-08-19|3938.77
#2022-08-22|3794.98
#2022-08-23|3844.37
#2022-08-24|3883.94
#2022-08-25|3913.65
#2022-08-26|3747.67
#2022-08-29|3707.30
#2022-08-30|3652.99
#2022-08-31|3624.21
#2022-09-01|3594.02
#2022-09-02|3610.85
#2022-09-05|3610.85
#2022-09-06|3605.30
#2022-09-07|3699.21
#2022-09-08|3698.78
#2022-09-09|3824.67
#2022-09-12|3864.85
#2022-09-13|3740.73
#2022-09-14|3762.10
#2022-09-15|3760.92
#2022-09-16|3691.33
#2022-09-19|3724.89
#2022-09-20|3683.68
#2022-09-21|3536.61
#2022-09-22|3406.15
#2022-09-23|3341.92
#2022-09-26|3266.35
#2022-09-27|3282.58
#2022-09-28|3339.29
#2022-09-29|3159.98
#2022-09-30|3122.28
#2022-10-03|3201.26
#2022-10-04|3415.97
#2022-10-05|3350.31
#2022-10-06|3339.26
#2022-10-07|3364.08
#2022-10-10|3401.26
#2022-10-11|3396.14
#2022-10-12|3412.77
#2022-10-13|3484.77
#2022-10-14|3357.69
#2022-10-17|3465.15
#2022-10-18|3510.70
#2022-10-19|3445.20
#2022-10-20|3455.69
#2022-10-21|3494.83
#2022-10-24|3486.67
#2022-10-25|3602.10
#2022-10-26|3629.72
#2022-10-27|3616.68
#2022-10-28|3699.17
#2022-10-31|3723.30
#2022-11-01|3763.88
#2022-11-02|3632.96
#2022-11-03|3654.75
#2022-11-04|3676.93
#2022-11-07|3713.00
#2022-11-08|3692.20
#2022-11-09|3532.98
#2022-11-10|3812.45
#2022-11-11|3846.59
#2022-11-14|3901.93
#2022-11-15|3960.60
#2022-11-16|3861.16
#2022-11-17|3868.83
#2022-11-18|3821.17
#2022-11-21|3761.71
#2022-11-22|3793.60
#2022-11-23|3826.90
#2022-11-24|3826.90
#2022-11-25|3879.95
#2022-11-28|3866.10
#2022-11-29|3930.56
#2022-11-30|4057.69
#2022-12-01|4087.39
#2022-12-02|4224.63
#2022-12-05|4154.31
#2022-12-06|4079.79
#2022-12-07|3935.70
#2022-12-08|4012.46
#2022-12-09|3912.81
#2022-12-12|3948.79
#2022-12-13|3996.06
#2022-12-14|3997.83
#2022-12-15|3921.41
#2022-12-16|3869.80
#2022-12-19|3786.23
#2022-12-20|3814.31
#2022-12-21|3906.71
#2022-12-22|3815.50
#2022-12-23|3853.51
#2022-12-26|3853.51
#2022-12-27|3764.94
#2022-12-28|3696.67
#2022-12-29|3779.64
#2022-12-30|3790.43
#2023-01-02|3790.43
#2023-01-03|3810.27
#2023-01-04|3935.14
#2023-01-05|3932.47
#2023-01-06|4023.34
#2023-01-09|4081.80
#2023-01-10|4128.83
#2023-01-11|4224.52
#2023-01-12|4286.60
#2023-01-13|4349.43
#2023-01-16|4349.43
#2023-01-17|4357.46
#2023-01-18|4268.60
#2023-01-19|4203.89
#2023-01-20|4322.49
#2023-01-23|4388.05
#2023-01-24|4336.37
#2023-01-25|4389.55
#2023-01-26|4428.86
#2023-01-27|4490.99
#2023-01-30|4434.24
#2023-01-31|4541.72
#2023-02-01|4829.71
#2023-02-02|4923.35
#2023-02-03|4860.70
#2023-02-06|4783.42
#2023-02-07|4851.63
#2023-02-08|4805.74
#2023-02-09|4742.63
#2023-02-10|4629.97
#2023-02-13|4680.90
#2023-02-14|4693.52
#2023-02-15|4788.31
#2023-02-16|4731.35
#2023-02-17|4706.07
#2023-02-20|4706.07
#2023-02-21|4622.15
#2023-02-22|4651.07
#2023-02-23|4652.22
#2023-02-24|4583.32
#2023-02-27|4596.66
#2023-02-28|4589.00
#2023-03-01|4592.87
#2023-03-02|4668.33
#2023-03-03|4844.06
#2023-03-06|4829.56
#2023-03-07|4713.21
#2023-03-08|4695.09
#2023-03-09|4543.27
#2023-03-10|4386.50
#2023-03-13|4287.88
#2023-03-14|4256.43
#2023-03-15|4227.24
#2023-03-16|4264.25
#2023-03-17|4150.84
#2023-03-20|4138.14
#2023-03-21|4224.84
#2023-03-22|4090.56
#2023-03-23|4060.16
#2023-03-24|4107.21
#2023-03-27|4157.63
#2023-03-28|4187.03
#2023-03-29|4264.47
#2023-03-30|4317.74
#2023-03-31|4460.12
#2023-04-03|4475.10
#2023-04-04|4461.14
#2023-04-05|4359.31
#2023-04-06|4384.58
#2023-04-07|4384.58
#2023-04-10|4431.94
#2023-04-11|4489.59
#2023-04-12|4334.03
#2023-04-13|4382.00
#2023-04-14|4309.62
#2023-04-17|4297.30
#2023-04-18|4377.84
#2023-04-19|4325.30
#2023-04-20|4254.45
#2023-04-21|4263.66
#2023-04-24|4282.26
#2023-04-25|4219.19
#2023-04-26|4210.27
#2023-04-27|4316.72
#2023-04-28|4342.72
#2023-05-01|4411.62
#2023-05-02|4329.92
#2023-05-03|4325.32
#2023-05-04|4229.08
#2023-05-05|4257.16
#2023-05-08|4350.72
#2023-05-09|4331.48
#2023-05-10|4223.60
#2023-05-11|4106.88
#2023-05-12|4098.14
#2023-05-15|4155.93
#2023-05-16|4044.87
#2023-05-17|4096.36
#2023-05-18|4156.79
#2023-05-19|4063.27
#2023-05-22|4123.71
#2023-05-23|4063.67
#2023-05-24|4022.85
#2023-05-25|3983.47
#2023-05-26|4002.02
#2023-05-29|4002.02
#2023-05-30|3993.16
#2023-05-31|3993.54
#2023-06-01|4046.01
#2023-06-02|4213.92
#2023-06-05|4154.10
#2023-06-06|4219.43
#2023-06-07|4252.73
#2023-06-08|4205.16
#2023-06-09|4220.88
#2023-06-12|4293.96
#2023-06-13|4427.15
#2023-06-14|4421.59
#2023-06-15|4361.17
#2023-06-16|4336.09
#2023-06-19|4336.09
#2023-06-20|4225.72
#2023-06-21|4148.76
#2023-06-22|4110.34
#2023-06-23|4049.58
#2023-06-26|4002.91
#2023-06-27|4005.87
#2023-06-28|4019.82
#2023-06-29|4108.69
#2023-06-30|4109.53
#2023-07-03|4163.81
#2023-07-04|4163.81
#2023-07-05|4138.58
#2023-07-06|4093.71
#2023-07-07|4158.85
#2023-07-10|4273.35
#2023-07-11|4290.86
#2023-07-12|4345.09
#2023-07-13|4376.44
#2023-07-14|4256.69
#2023-07-17|4261.98
#2023-07-18|4311.90
#2023-07-19|4364.03
#2023-07-20|4302.00
#2023-07-21|4273.52
#2023-07-24|4259.04
#2023-07-25|4188.48
#2023-07-26|4230.76
#2023-07-27|4196.72
#2023-07-28|4353.57
#2023-07-31|4493.63
#2023-08-01|4424.54
#2023-08-02|4339.17
#2023-08-03|4346.39
#2023-08-04|4263.08
#2023-08-07|4274.49
#2023-08-08|4245.19
#2023-08-09|4189.75
#2023-08-10|4146.65
#2023-08-11|4142.26
#2023-08-14|4160.96
#2023-08-15|4077.21
#2023-08-16|4007.15
#2023-08-17|3821.58
#2023-08-18|3848.89
#2023-08-21|3824.51
#2023-08-22|3859.30
#2023-08-23|3716.88
#2023-08-24|3666.59
#2023-08-25|3720.72
#2023-08-28|3747.11
#2023-08-29|3773.85
#2023-08-30|3804.74
#2023-08-31|3820.32
#2023-09-01|3863.69
#2023-09-04|3863.69
#2023-09-05|3821.80
#2023-09-06|3756.56
#2023-09-07|3705.61
#2023-09-08|3670.38
#2023-09-11|3705.98
#2023-09-12|3730.98
#2023-09-13|3696.03
#2023-09-14|3766.97
#2023-09-15|3693.21
#2023-09-18|3637.50
#2023-09-19|3656.15
#2023-09-20|3664.58
#2023-09-21|3610.30
#2023-09-22|3601.87
#2023-09-25|3596.50
#2023-09-26|3522.60
#2023-09-27|3538.15
#2023-09-28|3583.47
#2023-09-29|3596.78
#2023-10-02|3634.32
#2023-10-03|3564.93
#2023-10-04|3583.74
#2023-10-05|3550.08
#2023-10-06|3581.04
#2023-10-09|3594.35
#2023-10-10|3631.68
#2023-10-11|3634.17
#2023-10-12|3500.41
#2023-10-13|3446.61
#2023-10-16|3543.48
#2023-10-17|3597.56
#2023-10-18|3476.64
#2023-10-19|3420.01
#2023-10-20|3363.76
#2023-10-23|3298.21
#2023-10-24|3368.10
#2023-10-25|3289.78
#2023-10-26|3257.20
#2023-10-27|3217.66
#2023-10-30|3279.43
#2023-10-31|3317.01
#2023-11-01|3303.94
#2023-11-02|3495.71
#2023-11-03|3540.75
#2023-11-06|3478.24
#2023-11-07|3472.43
#2023-11-08|3432.43
#2023-11-09|3369.26
#2023-11-10|3424.22
#2023-11-13|3394.56
#2023-11-14|3578.84
#2023-11-15|3607.41
#2023-11-16|3546.41
#2023-11-17|3618.47
#2023-11-20|3622.48
#2023-11-21|3567.95
#2023-11-22|3621.42
#2023-11-23|3621.42
#2023-11-24|3630.63
#2023-11-27|3627.56
#2023-11-28|3616.55
#2023-11-29|3631.87
#2023-11-30|3633.19
#2023-12-01|3742.61
#2023-12-04|3742.52
#2023-12-05|3634.29
#2023-12-06|3653.43
#2023-12-07|3673.12
#2023-12-08|3715.63
#2023-12-11|3683.04
#2023-12-12|3674.89
#2023-12-13|3784.77
#2023-12-14|3855.08
#2023-12-15|3764.18
#2023-12-18|3771.22
#2023-12-19|3862.62
#2023-12-20|3778.56
#2023-12-21|3851.50
#2023-12-22|3836.51
#2023-12-25|3836.51
#2023-12-26|3902.85
#2023-12-27|3928.99
#2023-12-28|3935.44
#2023-12-29|3908.98
#2024-01-01|3908.98
#2024-01-02|3842.80
#2024-01-03|3716.74
#2024-01-04|3759.14
#2024-01-05|3834.98
#2024-01-08|3883.56
#2024-01-09|3796.20
#2024-01-10|3814.11
#2024-01-11|3797.06
#2024-01-12|3775.03
#2024-01-15|3775.03
#2024-01-16|3814.36
#2024-01-17|3749.22
#2024-01-18|3786.01
#2024-01-19|3807.77
#2024-01-22|3826.16
#2024-01-23|3854.86
#2024-01-24|3814.68
#2024-01-25|3840.86
#2024-01-26|3827.96
#2024-01-29|3891.80
#2024-01-30|3870.82
#2024-01-31|3786.19
#2024-02-01|3722.02
#2024-02-02|3692.28
#2024-02-05|3667.28
#2024-02-06|3779.64
#2024-02-07|3781.68
#2024-02-08|3823.79
#2024-02-09|3833.28
#2024-02-12|3890.36
#2024-02-13|3774.31
#2024-02-14|3827.78
#2024-02-15|3831.53
#2024-02-16|3788.18
#2024-02-19|3788.18
#2024-02-20|3723.05
#2024-02-21|3682.86
#2024-02-22|3699.29
#2024-02-23|3713.72
#2024-02-26|3716.52
#2024-02-27|3758.34
#2024-02-28|3792.37
#2024-02-29|3797.89
#2024-03-01|3867.95
#2024-03-04|3839.99
#2024-03-05|3816.74
#2024-03-06|3838.04
#2024-03-07|3874.02
#2024-03-08|3864.27
#2024-03-11|3840.87
#2024-03-12|3841.79
#2024-03-13|3831.52
#2024-03-14|3798.12
#2024-03-15|3795.45
#2024-03-18|3806.09
#2024-03-19|3814.60
#2024-03-20|3856.13
#2024-03-21|3873.41
#2024-03-22|3828.80
#2024-03-25|3803.51
#2024-03-26|3799.62
#2024-03-27|3914.26
#2024-03-28|3942.58
#2024-03-29|3942.58
#2024-04-01|3939.95
#2024-04-02|3861.73
#2024-04-03|3877.85
#2024-04-04|3833.28
#2024-04-05|3835.53
#2024-04-08|3850.79
#2024-04-09|3889.32
#2024-04-10|3796.67
#2024-04-11|3787.55
#2024-04-12|3704.23
#2024-04-15|3642.70
#2024-04-16|3596.69
#2024-04-17|3544.93
#2024-04-18|3544.42
#2024-04-19|3559.84
#2024-04-22|3593.72
#2024-04-23|3656.28
#2024-04-24|3650.07
#2024-04-25|3625.89
#2024-04-26|3633.87
#2024-04-29|3666.65
#2024-04-30|3598.93
#2024-05-01|3632.99
#2024-05-02|3675.22
#2024-05-03|3714.17
#2024-05-06|3725.76
#2024-05-07|3783.98
#2024-05-08|3794.23
#2024-05-09|3847.04
#2024-05-10|3765.32
#2024-05-13|3739.65
#2024-05-14|3747.09
#2024-05-15|3754.55
#2024-05-16|3747.80
#2024-05-17|3745.65
#2024-05-20|3734.36
#2024-05-21|3717.79
#2024-05-22|3707.97
#2024-05-23|3608.48
#2024-05-24|3643.15
#2024-05-27|3643.15
#2024-05-28|3615.13
#2024-05-29|3596.38
#2024-05-30|3669.94
#2024-05-31|3740.61
#2024-06-03|3803.72
#2024-06-04|3804.57
#2024-06-05|3828.41
#2024-06-06|3794.28
#2024-06-07|3750.24
#2024-06-10|3744.87
#2024-06-11|3733.15
#2024-06-12|3813.65
#2024-06-13|3742.17
#2024-06-14|3699.79
#2024-06-17|3764.09
#2024-06-18|3735.12
#2024-06-19|3735.12
#2024-06-20|3735.12
#2024-06-21|3738.92
#2024-06-24|3726.81
#2024-06-25|3742.79
#2024-06-26|3777.76
#2024-06-27|3809.62
#2024-06-28|3819.63
#2024-07-01|3793.93
#2024-07-02|3860.85
#2024-07-03|3841.45
#2024-07-04|3841.45
#2024-07-05|3866.26
#2024-07-08|3922.58
#2024-07-09|3910.11
#2024-07-10|3913.44
#2024-07-11|4003.73
#2024-07-12|4047.67
#2024-07-15|4120.60
#2024-07-16|4218.23
#2024-07-17|4187.13
#2024-07-18|4140.17
#2024-07-19|4116.11
#2024-07-22|4147.81
#2024-07-23|4165.56
#2024-07-24|4069.44
#2024-07-25|4076.93
#2024-07-26|4109.42
#2024-07-29|4102.98
#2024-07-30|4123.25
#2024-07-31|4098.56
#2024-08-01|4006.72
#2024-08-02|3882.20
#2024-08-05|3793.14
#2024-08-06|3848.49
#2024-08-07|3812.35
#2024-08-08|3902.36
#2024-08-09|3913.00
#2024-08-12|3851.83
#2024-08-13|3860.63
#2024-08-14|3872.15
#2024-08-15|3977.56
#2024-08-16|4020.83
#2024-08-19|4113.46
#2024-08-20|4052.63
#2024-08-21|4107.10
#2024-08-22|4215.35
#2024-08-23|4327.44
#2024-08-26|4320.17
#2024-08-27|4308.35
#2024-08-28|4253.01
#2024-08-29|4248.48
#2024-08-30|4244.39
#2024-09-02|4244.39
#2024-09-03|4155.02
#2024-09-04|4184.08
#2024-09-05|4190.82
#2024-09-06|4122.97
#2024-09-09|4101.04
#2024-09-10|4080.50
#2024-09-11|4085.33
#2024-09-12|4128.79
#2024-09-13|4220.13
#2024-09-16|4213.99
#2024-09-17|4224.27
#2024-09-18|4202.48
#2024-09-19|4311.97
#2024-09-20|4275.85
#2024-09-23|4237.91
#2024-09-24|4269.93
#2024-09-25|4212.16
#2024-09-26|4252.61
#2024-09-27|4230.73
#2024-09-30|4216.17
#2024-10-01|4128.98
#2024-10-02|4184.06
#2024-10-03|4162.66
#2024-10-04|4235.23
#2024-10-07|4198.02
#2024-10-08|4201.63
#2024-10-09|4208.55
#2024-10-10|4185.08
#2024-10-11|4257.23
#2024-10-14|4335.14
#2024-10-15|4371.75
#2024-10-16|4393.55
#2024-10-17|4427.29
#2024-10-18|4436.41
#2024-10-21|4372.65
#2024-10-22|4405.78
#2024-10-23|4412.62
#2024-10-24|4365.67
#2024-10-25|4406.15
#2024-10-28|4451.96
#2024-10-29|4473.30
#2024-10-30|4453.21
#2024-10-31|4516.62
#2024-11-01|4438.11
#2024-11-04|4455.32
#2024-11-05|4549.21
#2024-11-06|4749.50
#2024-11-07|4759.46
#2024-11-08|4831.38
#2024-11-11|4814.74
#2024-11-12|4743.45
#2024-11-13|4733.67
#2024-11-14|4684.50
#2024-11-15|4618.61
#2024-11-18|4612.16
#2024-11-19|4668.80
#2024-11-20|4697.23
#2024-11-21|4769.41
#2024-11-22|4835.10
#2024-11-25|4861.84
#2024-11-26|4867.06
#2024-11-27|4851.05
#2024-11-28|4851.05
#2024-11-29|4926.35
#2024-12-02|4891.77
#2024-12-03|4917.07
#2024-12-04|4921.56
#2024-12-05|4892.69
#2024-12-06|4938.28
#2024-12-09|4846.63
#2024-12-10|4774.14
#2024-12-11|4835.95
#2024-12-12|4797.74
#2024-12-13|4789.85
#2024-12-16|4888.16
#2024-12-17|4924.02
#2024-12-18|4692.08
#2024-12-19|4653.46
#2024-12-20|4725.03
#2024-12-23|4667.09
#2024-12-24|4698.07
#2024-12-25|4698.07
#2024-12-26|4798.09
#2024-12-27|4691.58
#2024-12-30|4702.77
#2024-12-31|4681.34
#2025-01-01|4681.34
#2025-01-02|4677.76
#2025-01-03|4714.83
#2025-01-06|4709.29
#2025-01-07|4645.71
#2025-01-08|4629.26
#2025-01-09|4629.26
#2025-01-10|4600.83
#2025-01-13|4630.20
#2025-01-14|4630.17
#2025-01-15|4669.92
#2025-01-16|4662.23
#2025-01-17|4681.82
#2025-01-20|4681.82
#2025-01-21|4759.84
#2025-01-22|4734.35
#2025-01-23|4763.49
#2025-01-24|4749.52
#2025-01-27|4810.37
#2025-01-28|4842.58
#2025-01-29|4826.40
#2025-01-30|4847.52
#2025-01-31|4784.75
#2025-02-03|4764.59
#2025-02-04|4762.96
#2025-02-05|4797.21
#2025-02-06|4901.57
#2025-02-07|4864.67
#2025-02-10|4898.30
#2025-02-11|4896.77
#2025-02-12|4965.69
#2025-02-13|5099.09
#2025-02-14|5067.75
#2025-02-17|5067.75
#2025-02-18|5074.96
#2025-02-19|5131.64
#2025-02-20|4974.19
#2025-02-21|4794.62
#2025-02-24|4794.09
#2025-02-25|4738.91
#2025-02-26|4694.82
#2025-02-27|4583.98
#2025-02-28|4625.23
#2025-03-03|4543.48
#2025-03-04|4468.18
#2025-03-05|4504.97
#2025-03-06|4350.35
#2025-03-07|4274.81
#2025-03-10|4081.74
#2025-03-11|4081.17
#2025-03-12|4107.58
#2025-03-13|4044.13
#2025-03-14|4198.12
#2025-03-17|4263.26
#2025-03-18|4193.06
#2025-03-19|4287.50
#2025-03-20|4301.00
#2025-03-21|4326.02
#2025-03-24|4456.10
#2025-03-25|4415.75
#2025-03-26|4372.51
#2025-03-27|4358.01
#2025-03-28|4198.47
#2025-03-31|4187.63
#2025-04-01|4196.51
#2025-04-02|4293.89
#2025-04-03|3943.51
#2025-04-04|3760.17
#2025-04-07|3723.17
#2025-04-08|3624.88
#2025-04-09|4073.14
#2025-04-10|3936.56
#2025-04-11|3986.84
#2025-04-14|4025.80
#2025-04-15|4028.30
#2025-04-16|3968.89
#2025-04-17|4013.49
#2025-04-18|4013.49
#2025-04-21|3889.75
#2025-04-22|3999.65
#2025-04-23|4078.05
#2025-04-24|4143.31
#2025-04-25|4174.20
#2025-04-28|4214.62
#2025-04-29|4249.13
#2025-04-30|4169.68
#2025-05-01|4212.01
#2025-05-02|4282.05
#2025-05-05|4301.95
#2025-05-06|4298.65
#2025-05-07|4356.08
#2025-05-08|4237.36
#2025-05-09|4181.03
#2025-05-12|4363.76
#2025-05-13|4388.81
#2025-05-14|4344.91
#2025-05-15|4305.30
#2025-05-16|4359.24
#2025-05-19|4341.64
#2025-05-20|4335.46
#2025-05-21|4179.27
#2025-05-22|4259.62
#2025-05-23|4271.29
#2025-05-26|4271.29
#2025-05-27|4325.53
#2025-05-28|4257.88
#2025-05-29|4264.39
#2025-05-30|4225.89
#2025-06-02|4202.94
#2025-06-03|4200.03
#2025-06-04|4274.99
#2025-06-05|4203.67
#2025-06-06|4265.81
#2025-06-09|4241.70
#2025-06-10|4276.74
#2025-06-11|4236.88
#2025-06-12|4225.02
#2025-06-13|4085.21
#2025-06-16|4120.94
#2025-06-17|4021.66
#2025-06-18|4117.76
#2025-06-19|4117.76
#2025-06-20|4219.50
#2025-06-23|4327.93
#2025-06-24|4352.84
#2025-06-25|4292.90
#2025-06-26|4351.01
#2025-06-27|4409.40
#2025-06-30|4407.91
#2025-07-01|4377.63
#2025-07-02|4406.97
#2025-07-03|4440.38
#2025-07-04|4440.38
#2025-07-07|4371.38
#2025-07-08|4390.05
#2025-07-09|4385.79
#2025-07-10|4420.94
#2025-07-11|4373.24
#2025-07-14|4398.38
#2025-07-15|4311.70
#2025-07-16|4375.44
#2025-07-17|4413.70
#2025-07-18|4439.69
#2025-07-21|4373.62
#2025-07-22|4439.37
#2025-07-23|4515.65
#2025-07-24|4423.68
#2025-07-25|4422.58
#2025-07-28|4397.05
#2025-07-29|4312.03
#2025-07-30|4413.12
#2025-07-31|4354.09
#2025-08-01|4249.43
#2025-08-04|4354.42
#2025-08-05|4268.51
#2025-08-06|4189.43
#2025-08-07|4208.45
#2025-08-08|4162.04
#2025-08-11|4241.14
#2025-08-12|4266.12
#2025-08-13|4338.22
#2025-08-14|4282.48
#2025-08-15|4312.01
#2025-08-18|4306.86
#2025-08-19|4281.61
#2025-08-20|4244.68
#2025-08-21|4259.14
#2025-08-22|4380.20
#2025-08-25|4303.05
#2025-08-26|4279.45
#2025-08-27|4268.98
#2025-08-28|4267.50
#2025-08-29|4262.79
#2025-09-01|4262.79
#2025-09-02|4214.04
#2025-09-03|4259.19
#2025-09-04|4357.57
#2025-09-05|4336.24
#2025-09-08|4369.31
#2025-09-09|4310.43
#2025-09-10|4270.23
#2025-09-11|4345.31
#2025-09-12|4345.72
#2025-09-15|4382.79
#2025-09-16|4353.32
#2025-09-17|4362.66
#2025-09-18|4366.73
#2025-09-19|4338.15
#2025-09-22|4346.08
#2025-09-23|4327.56
#2025-09-24|4325.77
#2025-09-25|4313.12
#2025-09-26|4368.90
#2025-09-29|4422.31
#2025-09-30|4415.13
#2025-10-01|4418.96
#2025-10-02|4439.03
#2025-10-03|4434.00
#2025-10-06|4382.37
#2025-10-07|4195.56
#2025-10-08|4202.30
#2025-10-09|4164.14
#2025-10-10|4060.61
#2025-10-13|4136.40
#2025-10-14|4207.07
#2025-10-15|4174.29
#2025-10-16|4101.79
#2025-10-17|4119.69
#2025-10-20|4162.76
#2025-10-21|4319.84
#2025-10-22|4275.03
#2025-10-23|4265.36
#2025-10-24|4302.90
#2025-10-27|4353.07
#2025-10-28|4277.82
#2025-10-29|4204.06
#2025-10-30|4173.49
#2025-10-31|4175.62
#2025-11-03|4173.92
#2025-11-04|4171.27
#2025-11-05|4129.53
#2025-11-06|3969.52
#2025-11-07|4088.67
#2025-11-10|4033.04
#2025-11-11|4039.60
#2025-11-12|4050.25
#2025-11-13|3966.81
#2025-11-14|3939.63
#2025-11-17|3828.96
#2025-11-18|3866.86
#2025-11-19|3840.34
#2025-11-20|3773.87
#2025-11-21|3871.96
#2025-11-24|3901.80
#2025-11-25|4050.73
#2025-11-26|4081.94
#2025-11-27|4081.94
#2025-11-28|4130.56
#2025-12-01|4068.09
#2025-12-02|4029.40
#2025-12-03|4042.34
#2025-12-04|4048.39
#2025-12-05|4062.74
#2025-12-08|4000.75
#2025-12-09|4047.31
#2025-12-10|4057.80
#2025-12-11|4125.63
#2025-12-12|4106.58
#2025-12-15|4082.50
#2025-12-16|4059.93
#2025-12-17|4072.06
#2025-12-18|4101.21
#2025-12-19|4143.97
#2025-12-22|4184.85
#2025-12-23|4191.36
#2025-12-24|4212.21
#2025-12-25|4212.21
#2025-12-26|4215.34
#2025-12-29|4233.46
#2025-12-30|4238.14
#2025-12-31|4200.52
#2026-01-01|4200.52
#2026-01-02|4202.61
#2026-01-05|4224.07
#2026-01-06|4257.22
#2026-01-07|4243.68
#2026-01-08|4330.10
#2026-01-09|4377.37
#2026-01-12|4332.54
#2026-01-13|4391.61
#2026-01-14|4379.96
#2026-01-15|4349.20
#2026-01-16|4357.88
#2026-01-19|4357.88
#2026-01-20|4267.04
#2026-01-21|4345.02
#2026-01-22|4422.46
#2026-01-23|4417.66
#2026-01-26|4401.81
#2026-01-27|4388.80
#2026-01-28|4360.12
#2026-01-29|4411.30
#2026-01-30|4381.11
#2026-02-02|4445.20
#2026-02-03|4379.21
#2026-02-04|4416.96
#2026-02-05|4203.28
#2026-02-06|4339.08
#2026-02-09|4348.76
#2026-02-10|4373.99
#2026-02-11|4344.23
#2026-02-12|4379.11
#2026-02-13|4446.87
#2026-02-16|4446.87
#2026-02-17|4461.89
#2026-02-18|4631.39
#2026-02-19|4596.21
#2026-02-20|4600.89
#2026-02-23|4452.02
#2026-02-24|4445.26
#2026-02-25|4420.41
#2026-02-26|4515.71
#2026-02-27|4490.21
#2026-03-02|4423.03
#2026-03-03|4370.71
#2026-03-04|4387.60
#2026-03-05|4380.43
#2026-03-06|4291.45
#2026-03-09|4387.36
#2026-03-10|4332.71
#2026-03-11|4325.15
#2026-03-12|4239.60
#2026-03-13|4235.70
#2026-03-16|4312.87
#2026-03-17|4374.89
#2026-03-18|4316.39
#2026-03-19|4333.42
#2026-03-20|4222.48
#2026-03-23|4289.31
#2026-03-24|4328.60
#2026-03-25|4371.16
#2026-03-26|4340.59
#2026-03-27|4269.68
#2026-03-30|4268.06
#2026-03-31|4417.59
#2026-04-01|4375.63
#2026-04-02|4482.43