Table Data - Nasdaq US Small Cap Recreational Services Net Total Return Index
| Title | Nasdaq US Small Cap Recreational Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS40501030N |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 11:04 PM CDT |
| Notes | For more information about this series, see: NQUSS40501030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1292.38 |
| 2012-12-04 | 1296.50 |
| 2012-12-05 | 1297.39 |
| 2012-12-06 | 1298.49 |
| 2012-12-07 | 1281.74 |
| 2012-12-10 | 1282.30 |
| 2012-12-11 | 1302.06 |
| 2012-12-12 | 1299.45 |
| 2012-12-13 | 1285.94 |
| 2012-12-14 | 1279.27 |
| 2012-12-17 | 1311.16 |
| 2012-12-18 | 1321.54 |
| 2012-12-19 | 1319.08 |
| 2012-12-20 | 1323.57 |
| 2012-12-21 | 1314.10 |
| 2012-12-24 | 1315.37 |
| 2012-12-25 | . |
| 2012-12-26 | 1306.39 |
| 2012-12-27 | 1303.23 |
| 2012-12-28 | 1293.21 |
| 2012-12-31 | 1324.18 |
| 2013-01-01 | . |
| 2013-01-02 | 1353.18 |
| 2013-01-03 | 1365.79 |
| 2013-01-04 | 1365.05 |
| 2013-01-07 | 1350.00 |
| 2013-01-08 | 1360.29 |
| 2013-01-09 | 1363.09 |
| 2013-01-10 | 1366.28 |
| 2013-01-11 | 1362.06 |
| 2013-01-14 | 1364.64 |
| 2013-01-15 | 1365.29 |
| 2013-01-16 | 1363.81 |
| 2013-01-17 | 1376.32 |
| 2013-01-18 | 1373.32 |
| 2013-01-21 | . |
| 2013-01-22 | 1374.82 |
| 2013-01-23 | 1373.94 |
| 2013-01-24 | 1386.90 |
| 2013-01-25 | 1383.54 |
| 2013-01-28 | 1382.75 |
| 2013-01-29 | 1377.58 |
| 2013-01-30 | 1370.63 |
| 2013-01-31 | 1380.33 |
| 2013-02-01 | 1313.74 |
| 2013-02-04 | 1311.97 |
| 2013-02-05 | 1318.11 |
| 2013-02-06 | 1326.22 |
| 2013-02-07 | 1342.89 |
| 2013-02-08 | 1356.38 |
| 2013-02-11 | 1353.83 |
| 2013-02-12 | 1353.95 |
| 2013-02-13 | 1353.14 |
| 2013-02-14 | 1361.12 |
| 2013-02-15 | 1359.02 |
| 2013-02-18 | . |
| 2013-02-19 | 1365.25 |
| 2013-02-20 | 1342.37 |
| 2013-02-21 | 1342.50 |
| 2013-02-22 | 1344.03 |
| 2013-02-25 | 1328.41 |
| 2013-02-26 | 1331.04 |
| 2013-02-27 | 1343.19 |
| 2013-02-28 | 1355.23 |
| 2013-03-01 | 1354.73 |
| 2013-03-04 | 1353.81 |
| 2013-03-05 | 1375.71 |
| 2013-03-06 | 1377.95 |
| 2013-03-07 | 1374.04 |
| 2013-03-08 | 1390.96 |
| 2013-03-11 | 1400.27 |
| 2013-03-12 | 1402.27 |
| 2013-03-13 | 1410.74 |
| 2013-03-14 | 1428.55 |
| 2013-03-15 | 1439.93 |
| 2013-03-18 | 1436.63 |
| 2013-03-19 | 1440.62 |
| 2013-03-20 | 1442.44 |
| 2013-03-21 | 1439.78 |
| 2013-03-22 | 1446.29 |
| 2013-03-25 | 1451.89 |
| 2013-03-26 | 1465.36 |
| 2013-03-27 | 1471.09 |
| 2013-03-28 | 1466.70 |
| 2013-03-29 | . |
| 2013-04-01 | 1454.73 |
| 2013-04-02 | 1451.47 |
| 2013-04-03 | 1432.95 |
| 2013-04-04 | 1440.63 |
| 2013-04-05 | 1444.77 |
| 2013-04-08 | 1472.63 |
| 2013-04-09 | 1468.74 |
| 2013-04-10 | 1491.46 |
| 2013-04-11 | 1501.48 |
| 2013-04-12 | 1505.16 |
| 2013-04-15 | 1461.28 |
| 2013-04-16 | 1479.14 |
| 2013-04-17 | 1457.32 |
| 2013-04-18 | 1447.76 |
| 2013-04-19 | 1462.33 |
| 2013-04-22 | 1466.31 |
| 2013-04-23 | 1472.93 |
| 2013-04-24 | 1476.48 |
| 2013-04-25 | 1519.63 |
| 2013-04-26 | 1520.41 |
| 2013-04-29 | 1526.90 |
| 2013-04-30 | 1530.16 |
| 2013-05-01 | 1512.00 |
| 2013-05-02 | 1542.82 |
| 2013-05-03 | 1565.93 |
| 2013-05-06 | 1570.49 |
| 2013-05-07 | 1597.11 |
| 2013-05-08 | 1619.33 |
| 2013-05-09 | 1606.01 |
| 2013-05-10 | 1615.86 |
| 2013-05-13 | 1609.88 |
| 2013-05-14 | 1625.86 |
| 2013-05-15 | 1618.35 |
| 2013-05-16 | 1608.55 |
| 2013-05-17 | 1622.26 |
| 2013-05-20 | 1616.01 |
| 2013-05-21 | 1629.03 |
| 2013-05-22 | 1618.95 |
| 2013-05-23 | 1624.51 |
| 2013-05-24 | 1633.21 |
| 2013-05-27 | . |
| 2013-05-28 | 1659.66 |
| 2013-05-29 | 1623.04 |
| 2013-05-30 | 1631.41 |
| 2013-05-31 | 1602.30 |
| 2013-06-03 | 1618.68 |
| 2013-06-04 | 1622.74 |
| 2013-06-05 | 1601.61 |
| 2013-06-06 | 1611.92 |
| 2013-06-07 | 1633.35 |
| 2013-06-10 | 1641.47 |
| 2013-06-11 | 1616.94 |
| 2013-06-12 | 1669.95 |
| 2013-06-13 | 1675.40 |
| 2013-06-14 | 1661.06 |
| 2013-06-17 | 1654.32 |
| 2013-06-18 | 1671.84 |
| 2013-06-19 | 1640.86 |
| 2013-06-20 | 1606.06 |
| 2013-06-21 | 1603.06 |
| 2013-06-24 | 1600.52 |
| 2013-06-25 | 1626.91 |
| 2013-06-26 | 1626.78 |
| 2013-06-27 | 1668.58 |
| 2013-06-28 | 1655.92 |
| 2013-07-01 | 1692.93 |
| 2013-07-02 | 1690.36 |
| 2013-07-03 | 1701.32 |
| 2013-07-04 | . |
| 2013-07-05 | 1717.68 |
| 2013-07-08 | 1720.24 |
| 2013-07-09 | 1733.59 |
| 2013-07-10 | 1735.37 |
| 2013-07-11 | 1753.76 |
| 2013-07-12 | 1767.53 |
| 2013-07-15 | 1774.87 |
| 2013-07-16 | 1774.03 |
| 2013-07-17 | 1775.86 |
| 2013-07-18 | 1784.43 |
| 2013-07-19 | 1786.57 |
| 2013-07-22 | 1775.92 |
| 2013-07-23 | 1773.62 |
| 2013-07-24 | 1769.48 |
| 2013-07-25 | 1774.78 |
| 2013-07-26 | 1772.44 |
| 2013-07-29 | 1763.29 |
| 2013-07-30 | 1759.61 |
| 2013-07-31 | 1752.72 |
| 2013-08-01 | 1778.42 |
| 2013-08-02 | 1780.03 |
| 2013-08-05 | 1775.05 |
| 2013-08-06 | 1758.08 |
| 2013-08-07 | 1809.32 |
| 2013-08-08 | 1830.00 |
| 2013-08-09 | 1813.28 |
| 2013-08-12 | 1799.53 |
| 2013-08-13 | 1806.95 |
| 2013-08-14 | 1773.49 |
| 2013-08-15 | 1723.94 |
| 2013-08-16 | 1726.27 |
| 2013-08-19 | 1726.42 |
| 2013-08-20 | 1746.38 |
| 2013-08-21 | 1745.98 |
| 2013-08-22 | 1761.59 |
| 2013-08-23 | 1760.50 |
| 2013-08-26 | 1758.36 |
| 2013-08-27 | 1703.77 |
| 2013-08-28 | 1716.20 |
| 2013-08-29 | 1720.82 |
| 2013-08-30 | 1694.90 |
| 2013-09-02 | . |
| 2013-09-03 | 1705.76 |
| 2013-09-04 | 1716.80 |
| 2013-09-05 | 1716.28 |
| 2013-09-06 | 1709.49 |
| 2013-09-09 | 1720.97 |
| 2013-09-10 | 1743.05 |
| 2013-09-11 | 1747.56 |
| 2013-09-12 | 1729.10 |
| 2013-09-13 | 1738.54 |
| 2013-09-16 | 1732.09 |
| 2013-09-17 | 1750.44 |
| 2013-09-18 | 1758.28 |
| 2013-09-19 | 1763.37 |
| 2013-09-20 | 1765.02 |
| 2013-09-23 | 1764.62 |
| 2013-09-24 | 1774.31 |
| 2013-09-25 | 1775.22 |
| 2013-09-26 | 1784.20 |
| 2013-09-27 | 1781.23 |
| 2013-09-30 | 1786.48 |
| 2013-10-01 | 1814.25 |
| 2013-10-02 | 1807.29 |
| 2013-10-03 | 1780.08 |
| 2013-10-04 | 1768.93 |
| 2013-10-07 | 1732.63 |
| 2013-10-08 | 1712.42 |
| 2013-10-09 | 1722.89 |
| 2013-10-10 | 1754.52 |
| 2013-10-11 | 1785.70 |
| 2013-10-14 | 1802.11 |
| 2013-10-15 | 1788.36 |
| 2013-10-16 | 1782.29 |
| 2013-10-17 | 1800.23 |
| 2013-10-18 | 1815.63 |
| 2013-10-21 | 1814.88 |
| 2013-10-22 | 1824.07 |
| 2013-10-23 | 1799.35 |
| 2013-10-24 | 1799.13 |
| 2013-10-25 | 1789.01 |
| 2013-10-28 | 1789.38 |
| 2013-10-29 | 1800.47 |
| 2013-10-30 | 1770.30 |
| 2013-10-31 | 1745.40 |
| 2013-11-01 | 1740.76 |
| 2013-11-04 | 1757.37 |
| 2013-11-05 | 1753.25 |
| 2013-11-06 | 1766.15 |
| 2013-11-07 | 1735.44 |
| 2013-11-08 | 1748.42 |
| 2013-11-11 | 1758.95 |
| 2013-11-12 | 1767.86 |
| 2013-11-13 | 1784.97 |
| 2013-11-14 | 1799.49 |
| 2013-11-15 | 1812.28 |
| 2013-11-18 | 1809.83 |
| 2013-11-19 | 1802.21 |
| 2013-11-20 | 1810.28 |
| 2013-11-21 | 1835.62 |
| 2013-11-22 | 1848.61 |
| 2013-11-25 | 1851.41 |
| 2013-11-26 | 1855.61 |
| 2013-11-27 | 1854.36 |
| 2013-11-28 | . |
| 2013-11-29 | 1848.72 |
| 2013-12-02 | 1811.69 |
| 2013-12-03 | 1813.17 |
| 2013-12-04 | 1798.19 |
| 2013-12-05 | 1798.38 |
| 2013-12-06 | 1814.40 |
| 2013-12-09 | 1811.39 |
| 2013-12-10 | 1803.59 |
| 2013-12-11 | 1784.71 |
| 2013-12-12 | 1780.22 |
| 2013-12-13 | 1780.17 |
| 2013-12-16 | 1789.23 |
| 2013-12-17 | 1779.22 |
| 2013-12-18 | 1805.89 |
| 2013-12-19 | 1781.13 |
| 2013-12-20 | 1811.86 |
| 2013-12-23 | 1813.39 |
| 2013-12-24 | 1816.73 |
| 2013-12-25 | . |
| 2013-12-26 | 1831.55 |
| 2013-12-27 | 1830.91 |
| 2013-12-30 | 1834.96 |
| 2013-12-31 | 1844.25 |
| 2014-01-01 | . |
| 2014-01-02 | 1829.61 |
| 2014-01-03 | 1828.25 |
| 2014-01-06 | 1799.75 |
| 2014-01-07 | 1799.35 |
| 2014-01-08 | 1800.17 |
| 2014-01-09 | 1800.63 |
| 2014-01-10 | 1827.59 |
| 2014-01-13 | 1803.51 |
| 2014-01-14 | 1829.54 |
| 2014-01-15 | 1841.31 |
| 2014-01-16 | 1853.44 |
| 2014-01-17 | 1852.62 |
| 2014-01-20 | . |
| 2014-01-21 | 1843.08 |
| 2014-01-22 | 1856.77 |
| 2014-01-23 | 1855.42 |
| 2014-01-24 | 1833.86 |
| 2014-01-27 | 1810.98 |
| 2014-01-28 | 1804.97 |
| 2014-01-29 | 1774.39 |
| 2014-01-30 | 1789.40 |
| 2014-01-31 | 1802.17 |
| 2014-02-03 | 1769.35 |
| 2014-02-04 | 1767.83 |
| 2014-02-05 | 1753.00 |
| 2014-02-06 | 1787.24 |
| 2014-02-07 | 1811.56 |
| 2014-02-10 | 1798.16 |
| 2014-02-11 | 1823.08 |
| 2014-02-12 | 1815.81 |
| 2014-02-13 | 1825.17 |
| 2014-02-14 | 1825.33 |
| 2014-02-17 | . |
| 2014-02-18 | 1819.06 |
| 2014-02-19 | 1810.78 |
| 2014-02-20 | 1826.79 |
| 2014-02-21 | 1817.41 |
| 2014-02-24 | 1828.92 |
| 2014-02-25 | 1815.52 |
| 2014-02-26 | 1831.61 |
| 2014-02-27 | 1841.93 |
| 2014-02-28 | 1834.00 |
| 2014-03-03 | 1833.17 |
| 2014-03-04 | 1884.11 |
| 2014-03-05 | 1903.77 |
| 2014-03-06 | 1940.39 |
| 2014-03-07 | 1940.68 |
| 2014-03-10 | 1946.10 |
| 2014-03-11 | 1943.47 |
| 2014-03-12 | 1954.21 |
| 2014-03-13 | 1949.48 |
| 2014-03-14 | 1956.84 |
| 2014-03-17 | 1937.69 |
| 2014-03-18 | 1956.12 |
| 2014-03-19 | 1938.25 |
| 2014-03-20 | 1941.24 |
| 2014-03-21 | 1929.71 |
| 2014-03-24 | 1912.73 |
| 2014-03-25 | 1911.44 |
| 2014-03-26 | 1897.70 |
| 2014-03-27 | 1889.82 |
| 2014-03-28 | 1895.30 |
| 2014-03-31 | 1923.29 |
| 2014-04-01 | 1946.15 |
| 2014-04-02 | 1958.88 |
| 2014-04-03 | 1938.98 |
| 2014-04-04 | 1904.58 |
| 2014-04-07 | 1856.65 |
| 2014-04-08 | 1858.06 |
| 2014-04-09 | 1865.33 |
| 2014-04-10 | 1834.73 |
| 2014-04-11 | 1830.91 |
| 2014-04-14 | 1843.20 |
| 2014-04-15 | 1852.43 |
| 2014-04-16 | 1875.51 |
| 2014-04-17 | 1869.47 |
| 2014-04-18 | . |
| 2014-04-21 | 1885.19 |
| 2014-04-22 | 1886.40 |
| 2014-04-23 | 1878.66 |
| 2014-04-24 | 1874.11 |
| 2014-04-25 | 1814.28 |
| 2014-04-28 | 1801.94 |
| 2014-04-29 | 1815.68 |
| 2014-04-30 | 1814.88 |
| 2014-05-01 | 1813.44 |
| 2014-05-02 | 1811.26 |
| 2014-05-05 | 1789.32 |
| 2014-05-06 | 1781.86 |
| 2014-05-07 | 1779.36 |
| 2014-05-08 | 1772.53 |
| 2014-05-09 | 1787.80 |
| 2014-05-12 | 1829.87 |
| 2014-05-13 | 1813.86 |
| 2014-05-14 | 1800.41 |
| 2014-05-15 | 1800.51 |
| 2014-05-16 | 1758.30 |
| 2014-05-19 | 1769.99 |
| 2014-05-20 | 1746.69 |
| 2014-05-21 | 1807.80 |
| 2014-05-22 | 1837.47 |
| 2014-05-23 | 1834.33 |
| 2014-05-26 | . |
| 2014-05-27 | 1847.31 |
| 2014-05-28 | 1837.86 |
| 2014-05-29 | 1830.71 |
| 2014-05-30 | 1832.60 |
| 2014-06-02 | 1831.03 |
| 2014-06-03 | 1829.73 |
| 2014-06-04 | 1817.86 |
| 2014-06-05 | 1788.92 |
| 2014-06-06 | 1820.11 |
| 2014-06-09 | 1835.27 |
| 2014-06-10 | 1840.84 |
| 2014-06-11 | 1823.65 |
| 2014-06-12 | 1814.12 |
| 2014-06-13 | 1820.73 |
| 2014-06-16 | 1810.48 |
| 2014-06-17 | 1841.76 |
| 2014-06-18 | 1850.19 |
| 2014-06-19 | 1854.56 |
| 2014-06-20 | 1845.79 |
| 2014-06-23 | 1846.14 |
| 2014-06-24 | 1838.62 |
| 2014-06-25 | 1855.94 |
| 2014-06-26 | 1857.90 |
| 2014-06-27 | 1875.99 |
| 2014-06-30 | 1875.19 |
| 2014-07-01 | 1883.80 |
| 2014-07-02 | 1883.28 |
| 2014-07-03 | 1892.82 |
| 2014-07-04 | . |
| 2014-07-07 | 1875.20 |
| 2014-07-08 | 1844.91 |
| 2014-07-09 | 1851.76 |
| 2014-07-10 | 1837.78 |
| 2014-07-11 | 1838.39 |
| 2014-07-14 | 1839.58 |
| 2014-07-15 | 1822.21 |
| 2014-07-16 | 1804.67 |
| 2014-07-17 | 1799.50 |
| 2014-07-18 | 1820.42 |
| 2014-07-21 | 1803.32 |
| 2014-07-22 | 1809.68 |
| 2014-07-23 | 1796.71 |
| 2014-07-24 | 1740.30 |
| 2014-07-25 | 1721.17 |
| 2014-07-28 | 1705.20 |
| 2014-07-29 | 1704.35 |
| 2014-07-30 | 1716.02 |
| 2014-07-31 | 1679.57 |
| 2014-08-01 | 1683.42 |
| 2014-08-04 | 1707.60 |
| 2014-08-05 | 1713.47 |
| 2014-08-06 | 1722.24 |
| 2014-08-07 | 1708.63 |
| 2014-08-08 | 1724.03 |
| 2014-08-11 | 1745.36 |
| 2014-08-12 | 1743.08 |
| 2014-08-13 | 1757.91 |
| 2014-08-14 | 1762.04 |
| 2014-08-15 | 1764.09 |
| 2014-08-18 | 1785.01 |
| 2014-08-19 | 1788.36 |
| 2014-08-20 | 1777.43 |
| 2014-08-21 | 1788.47 |
| 2014-08-22 | 1794.28 |
| 2014-08-25 | 1863.38 |
| 2014-08-26 | 1850.64 |
| 2014-08-27 | 1853.41 |
| 2014-08-28 | 1849.40 |
| 2014-08-29 | 1853.96 |
| 2014-09-01 | . |
| 2014-09-02 | 1870.88 |
| 2014-09-03 | 1852.30 |
| 2014-09-04 | 1855.62 |
| 2014-09-05 | 1878.41 |
| 2014-09-08 | 1868.15 |
| 2014-09-09 | 1840.22 |
| 2014-09-10 | 1855.20 |
| 2014-09-11 | 1869.46 |
| 2014-09-12 | 1868.73 |
| 2014-09-15 | 1861.35 |
| 2014-09-16 | 1864.11 |
| 2014-09-17 | 1867.82 |
| 2014-09-18 | 1875.17 |
| 2014-09-19 | 1854.31 |
| 2014-09-22 | 1829.95 |
| 2014-09-23 | 1822.16 |
| 2014-09-24 | 1837.53 |
| 2014-09-25 | 1824.48 |
| 2014-09-26 | 1836.36 |
| 2014-09-29 | 1833.01 |
| 2014-09-30 | 1812.41 |
| 2014-10-01 | 1775.59 |
| 2014-10-02 | 1790.10 |
| 2014-10-03 | 1806.96 |
| 2014-10-06 | 1799.03 |
| 2014-10-07 | 1762.00 |
| 2014-10-08 | 1772.33 |
| 2014-10-09 | 1739.27 |
| 2014-10-10 | 1732.97 |
| 2014-10-13 | 1713.55 |
| 2014-10-14 | 1727.85 |
| 2014-10-15 | 1729.81 |
| 2014-10-16 | 1750.69 |
| 2014-10-17 | 1749.75 |
| 2014-10-20 | 1764.76 |
| 2014-10-21 | 1782.63 |
| 2014-10-22 | 1754.09 |
| 2014-10-23 | 1797.11 |
| 2014-10-24 | 1820.84 |
| 2014-10-27 | 1835.33 |
| 2014-10-28 | 1880.77 |
| 2014-10-29 | 1893.32 |
| 2014-10-30 | 1902.38 |
| 2014-10-31 | 1919.95 |
| 2014-11-03 | 1901.00 |
| 2014-11-04 | 1888.66 |
| 2014-11-05 | 1891.21 |
| 2014-11-06 | 1904.12 |
| 2014-11-07 | 1904.92 |
| 2014-11-10 | 1926.52 |
| 2014-11-11 | 1922.75 |
| 2014-11-12 | 1903.28 |
| 2014-11-13 | 1900.20 |
| 2014-11-14 | 1885.35 |
| 2014-11-17 | 1877.54 |
| 2014-11-18 | 1890.40 |
| 2014-11-19 | 1880.85 |
| 2014-11-20 | 1892.47 |
| 2014-11-21 | 1883.18 |
| 2014-11-24 | 1903.79 |
| 2014-11-25 | 1911.74 |
| 2014-11-26 | 1903.37 |
| 2014-11-27 | . |
| 2014-11-28 | 1900.09 |
| 2014-12-01 | 1886.88 |
| 2014-12-02 | 1872.36 |
| 2014-12-03 | 1873.67 |
| 2014-12-04 | 1864.34 |
| 2014-12-05 | 1874.43 |
| 2014-12-08 | 1836.41 |
| 2014-12-09 | 1846.72 |
| 2014-12-10 | 1821.11 |
| 2014-12-11 | 1833.19 |
| 2014-12-12 | 1820.08 |
| 2014-12-15 | 1793.99 |
| 2014-12-16 | 1790.58 |
| 2014-12-17 | 1837.41 |
| 2014-12-18 | 1858.51 |
| 2014-12-19 | 1875.25 |
| 2014-12-22 | 1883.44 |
| 2014-12-23 | 1898.35 |
| 2014-12-24 | 1899.18 |
| 2014-12-25 | . |
| 2014-12-26 | 1910.83 |
| 2014-12-29 | 1930.12 |
| 2014-12-30 | 1920.60 |
| 2014-12-31 | 1919.13 |
| 2015-01-01 | . |
| 2015-01-02 | 1900.42 |
| 2015-01-05 | 1859.95 |
| 2015-01-06 | 1840.10 |
| 2015-01-07 | 1858.78 |
| 2015-01-08 | 1871.74 |
| 2015-01-09 | 1858.82 |
| 2015-01-12 | 1867.32 |
| 2015-01-13 | 1873.85 |
| 2015-01-14 | 1868.77 |
| 2015-01-15 | 1847.26 |
| 2015-01-16 | 1842.56 |
| 2015-01-19 | . |
| 2015-01-20 | 1827.58 |
| 2015-01-21 | 1827.93 |
| 2015-01-22 | 1884.36 |
| 2015-01-23 | 1887.44 |
| 2015-01-26 | 1906.88 |
| 2015-01-27 | 1908.30 |
| 2015-01-28 | 1887.18 |
| 2015-01-29 | 1912.99 |
| 2015-01-30 | 1884.39 |
| 2015-02-02 | 1895.68 |
| 2015-02-03 | 1925.59 |
| 2015-02-04 | 1928.48 |
| 2015-02-05 | 1942.67 |
| 2015-02-06 | 1950.62 |
| 2015-02-09 | 1937.25 |
| 2015-02-10 | 1960.13 |
| 2015-02-11 | 1952.34 |
| 2015-02-12 | 1976.80 |
| 2015-02-13 | 2028.41 |
| 2015-02-16 | . |
| 2015-02-17 | 2053.12 |
| 2015-02-18 | 2063.67 |
| 2015-02-19 | 2090.39 |
| 2015-02-20 | 2093.99 |
| 2015-02-23 | 2097.22 |
| 2015-02-24 | 2102.39 |
| 2015-02-25 | 2105.58 |
| 2015-02-26 | 2097.48 |
| 2015-02-27 | 2073.80 |
| 2015-03-02 | 2094.80 |
| 2015-03-03 | 2087.46 |
| 2015-03-04 | 2087.04 |
| 2015-03-05 | 2083.11 |
| 2015-03-06 | 2123.91 |
| 2015-03-09 | 2128.52 |
| 2015-03-10 | 2092.82 |
| 2015-03-11 | 2099.22 |
| 2015-03-12 | 2139.25 |
| 2015-03-13 | 2169.04 |
| 2015-03-16 | 2196.58 |
| 2015-03-17 | 2186.42 |
| 2015-03-18 | 2188.45 |
| 2015-03-19 | 2195.84 |
| 2015-03-20 | 2228.89 |
| 2015-03-23 | 2233.65 |
| 2015-03-24 | 2222.10 |
| 2015-03-25 | 2197.47 |
| 2015-03-26 | 2207.20 |
| 2015-03-27 | 2219.24 |
| 2015-03-30 | 2207.93 |
| 2015-03-31 | 2200.38 |
| 2015-04-01 | 2196.64 |
| 2015-04-02 | 2218.14 |
| 2015-04-03 | . |
| 2015-04-06 | 2232.68 |
| 2015-04-07 | 2230.59 |
| 2015-04-08 | 2244.22 |
| 2015-04-09 | 2230.62 |
| 2015-04-10 | 2236.25 |
| 2015-04-13 | 2228.15 |
| 2015-04-14 | 2227.64 |
| 2015-04-15 | 2232.86 |
| 2015-04-16 | 2233.11 |
| 2015-04-17 | 2217.63 |
| 2015-04-20 | 2243.72 |
| 2015-04-21 | 2235.87 |
| 2015-04-22 | 2232.00 |
| 2015-04-23 | 2248.16 |
| 2015-04-24 | 2258.63 |
| 2015-04-27 | 2248.77 |
| 2015-04-28 | 2249.81 |
| 2015-04-29 | 2234.37 |
| 2015-04-30 | 2198.67 |
| 2015-05-01 | 2220.79 |
| 2015-05-04 | 2199.86 |
| 2015-05-05 | 2180.34 |
| 2015-05-06 | 2172.23 |
| 2015-05-07 | 2165.51 |
| 2015-05-08 | 2158.78 |
| 2015-05-11 | 2164.06 |
| 2015-05-12 | 2162.86 |
| 2015-05-13 | 2165.46 |
| 2015-05-14 | 2179.60 |
| 2015-05-15 | 2175.95 |
| 2015-05-18 | 2194.39 |
| 2015-05-19 | 2188.53 |
| 2015-05-20 | 2186.94 |
| 2015-05-21 | 2184.58 |
| 2015-05-22 | 2186.55 |
| 2015-05-25 | . |
| 2015-05-26 | 2180.77 |
| 2015-05-27 | 2197.18 |
| 2015-05-28 | 2188.25 |
| 2015-05-29 | 2180.42 |
| 2015-06-01 | 2167.44 |
| 2015-06-02 | 2168.29 |
| 2015-06-03 | 2186.17 |
| 2015-06-04 | 2180.36 |
| 2015-06-05 | 2186.28 |
| 2015-06-08 | 2164.55 |
| 2015-06-09 | 2174.21 |
| 2015-06-10 | 2190.68 |
| 2015-06-11 | 2191.16 |
| 2015-06-12 | 2182.40 |
| 2015-06-15 | 2196.50 |
| 2015-06-16 | 2192.01 |
| 2015-06-17 | 2184.03 |
| 2015-06-18 | 2211.49 |
| 2015-06-19 | 2210.22 |
| 2015-06-22 | 2227.90 |
| 2015-06-23 | 2234.56 |
| 2015-06-24 | 2221.23 |
| 2015-06-25 | 2215.98 |
| 2015-06-26 | 2240.56 |
| 2015-06-29 | 2174.93 |
| 2015-06-30 | 2174.37 |
| 2015-07-01 | 2183.33 |
| 2015-07-02 | 2167.45 |
| 2015-07-03 | . |
| 2015-07-06 | 2149.22 |
| 2015-07-07 | 2152.14 |
| 2015-07-08 | 2131.73 |
| 2015-07-09 | 2145.32 |
| 2015-07-10 | 2184.08 |
| 2015-07-13 | 2198.28 |
| 2015-07-14 | 2218.83 |
| 2015-07-15 | 2193.65 |
| 2015-07-16 | 2199.78 |
| 2015-07-17 | 2189.52 |
| 2015-07-20 | 2177.10 |
| 2015-07-21 | 2166.09 |
| 2015-07-22 | 2167.77 |
| 2015-07-23 | 2131.27 |
| 2015-07-24 | 2098.50 |
| 2015-07-27 | 2077.56 |
| 2015-07-28 | 2059.48 |
| 2015-07-29 | 2074.12 |
| 2015-07-30 | 2129.10 |
| 2015-07-31 | 2152.20 |
| 2015-08-03 | 2150.61 |
| 2015-08-04 | 2160.46 |
| 2015-08-05 | 2143.70 |
| 2015-08-06 | 2118.64 |
| 2015-08-07 | 2118.31 |
| 2015-08-10 | 2143.36 |
| 2015-08-11 | 2113.52 |
| 2015-08-12 | 2131.98 |
| 2015-08-13 | 2133.34 |
| 2015-08-14 | 2140.59 |
| 2015-08-17 | 2161.56 |
| 2015-08-18 | 2152.61 |
| 2015-08-19 | 2154.04 |
| 2015-08-20 | 2083.37 |
| 2015-08-21 | 2080.34 |
| 2015-08-24 | 2008.45 |
| 2015-08-25 | 2009.81 |
| 2015-08-26 | 2062.20 |
| 2015-08-27 | 2079.96 |
| 2015-08-28 | 2091.81 |
| 2015-08-31 | 2093.43 |
| 2015-09-01 | 2040.32 |
| 2015-09-02 | 2061.98 |
| 2015-09-03 | 2076.49 |
| 2015-09-04 | 2070.59 |
| 2015-09-07 | . |
| 2015-09-08 | 2092.91 |
| 2015-09-09 | 2070.39 |
| 2015-09-10 | 2069.86 |
| 2015-09-11 | 2070.62 |
| 2015-09-14 | 2065.49 |
| 2015-09-15 | 2062.73 |
| 2015-09-16 | 2073.92 |
| 2015-09-17 | 2076.96 |
| 2015-09-18 | 2055.57 |
| 2015-09-21 | 2062.28 |
| 2015-09-22 | 2028.82 |
| 2015-09-23 | 2014.31 |
| 2015-09-24 | 2021.11 |
| 2015-09-25 | 2005.73 |
| 2015-09-28 | 1961.25 |
| 2015-09-29 | 1960.36 |
| 2015-09-30 | 2005.85 |
| 2015-10-01 | 2001.06 |
| 2015-10-02 | 2033.31 |
| 2015-10-05 | 2073.63 |
| 2015-10-06 | 2080.82 |
| 2015-10-07 | 2129.59 |
| 2015-10-08 | 2171.11 |
| 2015-10-09 | 2157.78 |
| 2015-10-12 | 2180.29 |
| 2015-10-13 | 2178.15 |
| 2015-10-14 | 2148.06 |
| 2015-10-15 | 2147.64 |
| 2015-10-16 | 2133.06 |
| 2015-10-19 | 2148.70 |
| 2015-10-20 | 2153.59 |
| 2015-10-21 | 2097.76 |
| 2015-10-22 | 2133.85 |
| 2015-10-23 | 2159.61 |
| 2015-10-26 | 2168.69 |
| 2015-10-27 | 2136.40 |
| 2015-10-28 | 2175.57 |
| 2015-10-29 | 2145.74 |
| 2015-10-30 | 2151.67 |
| 2015-11-02 | 2170.01 |
| 2015-11-03 | 2152.61 |
| 2015-11-04 | 2140.92 |
| 2015-11-05 | 2114.26 |
| 2015-11-06 | 2127.88 |
| 2015-11-09 | 2095.38 |
| 2015-11-10 | 2093.13 |
| 2015-11-11 | 2088.88 |
| 2015-11-12 | 2060.09 |
| 2015-11-13 | 2033.42 |
| 2015-11-16 | 2029.68 |
| 2015-11-17 | 2002.09 |
| 2015-11-18 | 2020.65 |
| 2015-11-19 | 1999.67 |
| 2015-11-20 | 2014.88 |
| 2015-11-23 | 1998.94 |
| 2015-11-24 | 1991.64 |
| 2015-11-25 | 2017.93 |
| 2015-11-26 | . |
| 2015-11-27 | 2016.07 |
| 2015-11-30 | 2012.40 |
| 2015-12-01 | 2026.98 |
| 2015-12-02 | 2008.77 |
| 2015-12-03 | 1992.38 |
| 2015-12-04 | 1991.92 |
| 2015-12-07 | 1979.52 |
| 2015-12-08 | 1987.34 |
| 2015-12-09 | 1981.36 |
| 2015-12-10 | 1980.33 |
| 2015-12-11 | 1968.76 |
| 2015-12-14 | 1975.88 |
| 2015-12-15 | 2014.87 |
| 2015-12-16 | 2049.89 |
| 2015-12-17 | 2021.30 |
| 2015-12-18 | 1991.36 |
| 2015-12-21 | 1987.99 |
| 2015-12-22 | 2024.81 |
| 2015-12-23 | 2043.09 |
| 2015-12-24 | 2051.16 |
| 2015-12-25 | . |
| 2015-12-28 | 2064.59 |
| 2015-12-29 | 2078.17 |
| 2015-12-30 | 2069.68 |
| 2015-12-31 | 2052.87 |
| 2016-01-01 | . |
| 2016-01-04 | 1995.21 |
| 2016-01-05 | 1992.13 |
| 2016-01-06 | 1985.77 |
| 2016-01-07 | 1929.16 |
| 2016-01-08 | 1914.89 |
| 2016-01-11 | 1926.14 |
| 2016-01-12 | 1928.77 |
| 2016-01-13 | 1855.43 |
| 2016-01-14 | 1852.08 |
| 2016-01-15 | 1816.88 |
| 2016-01-18 | . |
| 2016-01-19 | 1826.56 |
| 2016-01-20 | 1811.06 |
| 2016-01-21 | 1799.71 |
| 2016-01-22 | 1843.73 |
| 2016-01-25 | 1819.10 |
| 2016-01-26 | 1850.44 |
| 2016-01-27 | 1829.42 |
| 2016-01-28 | 1815.83 |
| 2016-01-29 | 1861.40 |
| 2016-02-01 | 1853.12 |
| 2016-02-02 | 1812.07 |
| 2016-02-03 | 1813.05 |
| 2016-02-04 | 1823.92 |
| 2016-02-05 | 1771.40 |
| 2016-02-08 | 1760.87 |
| 2016-02-09 | 1751.00 |
| 2016-02-10 | 1746.84 |
| 2016-02-11 | 1744.10 |
| 2016-02-12 | 1755.95 |
| 2016-02-15 | . |
| 2016-02-16 | 1811.49 |
| 2016-02-17 | 1836.39 |
| 2016-02-18 | 1829.29 |
| 2016-02-19 | 1833.73 |
| 2016-02-22 | 1859.94 |
| 2016-02-23 | 1875.68 |
| 2016-02-24 | 1896.76 |
| 2016-02-25 | 1886.08 |
| 2016-02-26 | 1915.85 |
| 2016-02-29 | 1911.65 |
| 2016-03-01 | 1963.67 |
| 2016-03-02 | 1964.05 |
| 2016-03-03 | 2001.06 |
| 2016-03-04 | 2055.75 |
| 2016-03-07 | 2079.79 |
| 2016-03-08 | 2047.95 |
| 2016-03-09 | 2064.70 |
| 2016-03-10 | 2060.79 |
| 2016-03-11 | 2085.73 |
| 2016-03-14 | 2077.38 |
| 2016-03-15 | 2048.23 |
| 2016-03-16 | 2069.84 |
| 2016-03-17 | 2104.14 |
| 2016-03-18 | 2134.62 |
| 2016-03-21 | 2135.58 |
| 2016-03-22 | 2116.72 |
| 2016-03-23 | 2093.11 |
| 2016-03-24 | 2091.19 |
| 2016-03-25 | . |
| 2016-03-28 | 2104.60 |
| 2016-03-29 | 2146.53 |
| 2016-03-30 | 2135.32 |
| 2016-03-31 | 2134.13 |
| 2016-04-01 | 2119.65 |
| 2016-04-04 | 2093.65 |
| 2016-04-05 | 2076.60 |
| 2016-04-06 | 2086.74 |
| 2016-04-07 | 2038.16 |
| 2016-04-08 | 2040.42 |
| 2016-04-11 | 2034.95 |
| 2016-04-12 | 2046.42 |
| 2016-04-13 | 2079.99 |
| 2016-04-14 | 2080.57 |
| 2016-04-15 | 2062.32 |
| 2016-04-18 | 2077.28 |
| 2016-04-19 | 2073.51 |
| 2016-04-20 | 2069.16 |
| 2016-04-21 | 2055.26 |
| 2016-04-22 | 2082.12 |
| 2016-04-25 | 2075.36 |
| 2016-04-26 | 2103.76 |
| 2016-04-27 | 2108.99 |
| 2016-04-28 | 2100.40 |
| 2016-04-29 | 2069.67 |
| 2016-05-02 | 2092.95 |
| 2016-05-03 | 2075.31 |
| 2016-05-04 | 2075.26 |
| 2016-05-05 | 2056.16 |
| 2016-05-06 | 2059.28 |
| 2016-05-09 | 2052.54 |
| 2016-05-10 | 2069.90 |
| 2016-05-11 | 2046.48 |
| 2016-05-12 | 2048.87 |
| 2016-05-13 | 2027.55 |
| 2016-05-16 | 2029.79 |
| 2016-05-17 | 2001.74 |
| 2016-05-18 | 2001.95 |
| 2016-05-19 | 1984.44 |
| 2016-05-20 | 1999.71 |
| 2016-05-23 | 1995.14 |
| 2016-05-24 | 2020.38 |
| 2016-05-25 | 2020.80 |
| 2016-05-26 | 2021.94 |
| 2016-05-27 | 2043.77 |
| 2016-05-30 | . |
| 2016-05-31 | 2034.85 |
| 2016-06-01 | 2043.27 |
| 2016-06-02 | 2049.56 |
| 2016-06-03 | 2041.23 |
| 2016-06-06 | 2044.05 |
| 2016-06-07 | 2046.36 |
| 2016-06-08 | 2045.08 |
| 2016-06-09 | 2034.25 |
| 2016-06-10 | 2011.13 |
| 2016-06-13 | 1971.76 |
| 2016-06-14 | 1973.28 |
| 2016-06-15 | 2001.98 |
| 2016-06-16 | 2014.49 |
| 2016-06-17 | 2013.71 |
| 2016-06-20 | 2033.26 |
| 2016-06-21 | 2002.86 |
| 2016-06-22 | 1996.28 |
| 2016-06-23 | 2033.31 |
| 2016-06-24 | 1978.16 |
| 2016-06-27 | 1924.25 |
| 2016-06-28 | 1937.85 |
| 2016-06-29 | 1988.31 |
| 2016-06-30 | 2014.51 |
| 2016-07-01 | 2020.94 |
| 2016-07-04 | . |
| 2016-07-05 | 1979.73 |
| 2016-07-06 | 1991.90 |
| 2016-07-07 | 2005.63 |
| 2016-07-08 | 2044.44 |
| 2016-07-11 | 2084.82 |
| 2016-07-12 | 2123.44 |
| 2016-07-13 | 2132.18 |
| 2016-07-14 | 2128.95 |
| 2016-07-15 | 2135.03 |
| 2016-07-18 | 2147.38 |
| 2016-07-19 | 2134.81 |
| 2016-07-20 | 2141.21 |
| 2016-07-21 | 2148.24 |
| 2016-07-22 | 2161.27 |
| 2016-07-25 | 2161.59 |
| 2016-07-26 | 2155.65 |
| 2016-07-27 | 2127.79 |
| 2016-07-28 | 2130.39 |
| 2016-07-29 | 2134.25 |
| 2016-08-01 | 2109.17 |
| 2016-08-02 | 2070.54 |
| 2016-08-03 | 2068.73 |
| 2016-08-04 | 2037.67 |
| 2016-08-05 | 2065.06 |
| 2016-08-08 | 2059.80 |
| 2016-08-09 | 2045.08 |
| 2016-08-10 | 2051.35 |
| 2016-08-11 | 2070.72 |
| 2016-08-12 | 2076.26 |
| 2016-08-15 | 2102.71 |
| 2016-08-16 | 2091.55 |
| 2016-08-17 | 2087.64 |
| 2016-08-18 | 2109.78 |
| 2016-08-19 | 2118.37 |
| 2016-08-22 | 2120.97 |
| 2016-08-23 | 2135.87 |
| 2016-08-24 | 2125.64 |
| 2016-08-25 | 2118.51 |
| 2016-08-26 | 2096.51 |
| 2016-08-29 | 2099.57 |
| 2016-08-30 | 2103.84 |
| 2016-08-31 | 2102.74 |
| 2016-09-01 | 2105.44 |
| 2016-09-02 | 2126.33 |
| 2016-09-05 | . |
| 2016-09-06 | 2113.87 |
| 2016-09-07 | 2135.55 |
| 2016-09-08 | 2108.84 |
| 2016-09-09 | 2069.84 |
| 2016-09-12 | 2090.10 |
| 2016-09-13 | 2075.50 |
| 2016-09-14 | 2080.72 |
| 2016-09-15 | 2113.30 |
| 2016-09-16 | 2126.31 |
| 2016-09-19 | 2128.76 |
| 2016-09-20 | 2116.84 |
| 2016-09-21 | 2134.49 |
| 2016-09-22 | 2175.71 |
| 2016-09-23 | 2178.66 |
| 2016-09-26 | 2131.78 |
| 2016-09-27 | 2154.24 |
| 2016-09-28 | 2161.03 |
| 2016-09-29 | 2141.77 |
| 2016-09-30 | 2149.27 |
#2016-10-03|2181.54
#2016-10-04|2169.20
#2016-10-05|2188.36
#2016-10-06|2164.29
#2016-10-07|2145.61
#2016-10-10|2159.27
#2016-10-11|2140.18
#2016-10-12|2140.19
#2016-10-13|2067.81
#2016-10-14|2062.54
#2016-10-17|2060.62
#2016-10-18|2071.38
#2016-10-19|2089.28
#2016-10-20|2088.50
#2016-10-21|2098.22
#2016-10-24|2112.68
#2016-10-25|2095.50
#2016-10-26|2103.04
#2016-10-27|2105.46
#2016-10-28|2099.72
#2016-10-31|2084.53
#2016-11-01|2061.71
#2016-11-02|2041.71
#2016-11-03|2039.44
#2016-11-04|2047.82
#2016-11-07|2089.54
#2016-11-08|2127.65
#2016-11-09|2210.38
#2016-11-10|2271.14
#2016-11-11|2315.96
#2016-11-14|2315.39
#2016-11-15|2300.48
#2016-11-16|2307.00
#2016-11-17|2324.09
#2016-11-18|2316.84
#2016-11-21|2323.42
#2016-11-22|2335.67
#2016-11-23|2358.09
#2016-11-24| .
#2016-11-25|2377.51
#2016-11-28|2343.70
#2016-11-29|2352.36
#2016-11-30|2335.27
#2016-12-01|2338.77
#2016-12-02|2339.45
#2016-12-05|2422.21
#2016-12-06|2425.51
#2016-12-07|2452.71
#2016-12-08|2480.68
#2016-12-09|2505.36
#2016-12-12|2470.01
#2016-12-13|2487.63
#2016-12-14|2465.85
#2016-12-15|2472.16
#2016-12-16|2472.60
#2016-12-19|2492.78
#2016-12-20|2501.26
#2016-12-21|2486.35
#2016-12-22|2480.76
#2016-12-23|2473.69
#2016-12-26| .
#2016-12-27|2483.95
#2016-12-28|2465.44
#2016-12-29|2463.23
#2016-12-30|2451.39
#2017-01-02| .
#2017-01-03|2492.80
#2017-01-04|2507.24
#2017-01-05|2495.60
#2017-01-06|2487.70
#2017-01-09|2483.70
#2017-01-10|2499.14
#2017-01-11|2502.74
#2017-01-12|2538.25
#2017-01-13|2539.01
#2017-01-16| .
#2017-01-17|2516.65
#2017-01-18|2516.52
#2017-01-19|2497.35
#2017-01-20|2504.18
#2017-01-23|2504.64
#2017-01-24|2530.03
#2017-01-25|2538.69
#2017-01-26|2540.00
#2017-01-27|2515.90
#2017-01-30|2497.82
#2017-01-31|2506.30
#2017-02-01|2514.27
#2017-02-02|2483.85
#2017-02-03|2498.17
#2017-02-06|2506.64
#2017-02-07|2508.71
#2017-02-08|2491.84
#2017-02-09|2533.78
#2017-02-10|2553.73
#2017-02-13|2570.47
#2017-02-14|2559.79
#2017-02-15|2572.99
#2017-02-16|2559.93
#2017-02-17|2558.89
#2017-02-20| .
#2017-02-21|2567.46
#2017-02-22|2555.40
#2017-02-23|2553.33
#2017-02-24|2548.63
#2017-02-27|2562.17
#2017-02-28|2544.80
#2017-03-01|2535.54
#2017-03-02|2500.99
#2017-03-03|2499.86
#2017-03-06|2483.22
#2017-03-07|2465.55
#2017-03-08|2470.19
#2017-03-09|2477.83
#2017-03-10|2501.10
#2017-03-13|2498.03
#2017-03-14|2485.95
#2017-03-15|2506.02
#2017-03-16|2518.71
#2017-03-17|2507.68
#2017-03-20|2495.37
#2017-03-21|2457.21
#2017-03-22|2443.27
#2017-03-23|2454.90
#2017-03-24|2477.42
#2017-03-27|2484.65
#2017-03-28|2480.51
#2017-03-29|2493.26
#2017-03-30|2520.40
#2017-03-31|2515.79
#2017-04-03|2496.88
#2017-04-04|2515.89
#2017-04-05|2486.60
#2017-04-06|2476.88
#2017-04-07|2452.19
#2017-04-10|2448.36
#2017-04-11|2462.05
#2017-04-12|2412.63
#2017-04-13|2412.66
#2017-04-14| .
#2017-04-17|2433.58
#2017-04-18|2416.14
#2017-04-19|2418.77
#2017-04-20|2443.69
#2017-04-21|2447.69
#2017-04-24|2456.58
#2017-04-25|2489.48
#2017-04-26|2517.20
#2017-04-27|2496.57
#2017-04-28|2477.73
#2017-05-01|2460.50
#2017-05-02|2455.90
#2017-05-03|2437.41
#2017-05-04|2411.25
#2017-05-05|2410.93
#2017-05-08|2396.48
#2017-05-09|2408.81
#2017-05-10|2428.87
#2017-05-11|2418.15
#2017-05-12|2399.14
#2017-05-15|2376.02
#2017-05-16|2361.92
#2017-05-17|2304.51
#2017-05-18|2300.74
#2017-05-19|2329.94
#2017-05-22|2340.79
#2017-05-23|2350.31
#2017-05-24|2332.79
#2017-05-25|2332.54
#2017-05-26|2354.19
#2017-05-29| .
#2017-05-30|2331.11
#2017-05-31|2342.74
#2017-06-01|2384.49
#2017-06-02|2389.33
#2017-06-05|2349.65
#2017-06-06|2332.48
#2017-06-07|2344.51
#2017-06-08|2349.88
#2017-06-09|2338.94
#2017-06-12|2337.69
#2017-06-13|2347.56
#2017-06-14|2369.95
#2017-06-15|2368.86
#2017-06-16|2381.21
#2017-06-19|2379.14
#2017-06-20|2333.32
#2017-06-21|2343.08
#2017-06-22|2333.58
#2017-06-23|2355.23
#2017-06-26|2358.97
#2017-06-27|2357.12
#2017-06-28|2385.32
#2017-06-29|2358.79
#2017-06-30|2351.37
#2017-07-03|2345.47
#2017-07-04| .
#2017-07-05|2297.19
#2017-07-06|2260.71
#2017-07-07|2294.20
#2017-07-10|2337.00
#2017-07-11|2352.37
#2017-07-12|2337.35
#2017-07-13|2347.86
#2017-07-14|2342.66
#2017-07-17|2314.90
#2017-07-18|2297.13
#2017-07-19|2321.85
#2017-07-20|2342.27
#2017-07-21|2318.95
#2017-07-24|2332.16
#2017-07-25|2342.83
#2017-07-26|2369.38
#2017-07-27|2337.67
#2017-07-28|2329.81
#2017-07-31|2323.95
#2017-08-01|2337.48
#2017-08-02|2254.10
#2017-08-03|2265.16
#2017-08-04|2273.43
#2017-08-07|2261.23
#2017-08-08|2245.31
#2017-08-09|2226.30
#2017-08-10|2220.85
#2017-08-11|2207.19
#2017-08-14|2200.27
#2017-08-15|2185.48
#2017-08-16|2190.01
#2017-08-17|2166.53
#2017-08-18|2120.70
#2017-08-21|2111.84
#2017-08-22|2136.55
#2017-08-23|2097.07
#2017-08-24|2109.90
#2017-08-25|2140.46
#2017-08-28|2148.15
#2017-08-29|2129.01
#2017-08-30|2148.41
#2017-08-31|2171.45
#2017-09-01|2197.54
#2017-09-04| .
#2017-09-05|2188.06
#2017-09-06|2191.70
#2017-09-07|2152.96
#2017-09-08|2144.94
#2017-09-11|2174.15
#2017-09-12|2191.00
#2017-09-13|2204.42
#2017-09-14|2229.70
#2017-09-15|2242.99
#2017-09-18|2241.25
#2017-09-19|2226.77
#2017-09-20|2223.57
#2017-09-21|2236.86
#2017-09-22|2266.22
#2017-09-25|2245.74
#2017-09-26|2248.60
#2017-09-27|2294.50
#2017-09-28|2295.28
#2017-09-29|2276.35
#2017-10-02|2298.97
#2017-10-03|2335.61
#2017-10-04|2333.59
#2017-10-05|2340.80
#2017-10-06|2342.46
#2017-10-09|2292.18
#2017-10-10|2298.26
#2017-10-11|2304.49
#2017-10-12|2283.01
#2017-10-13|2286.64
#2017-10-16|2279.62
#2017-10-17|2270.91
#2017-10-18|2281.14
#2017-10-19|2296.18
#2017-10-20|2293.35
#2017-10-23|2286.32
#2017-10-24|2278.35
#2017-10-25|2243.63
#2017-10-26|2272.41
#2017-10-27|2284.69
#2017-10-30|2244.08
#2017-10-31|2247.96
#2017-11-01|2215.53
#2017-11-02|2229.58
#2017-11-03|2199.04
#2017-11-06|2216.52
#2017-11-07|2189.94
#2017-11-08|2236.57
#2017-11-09|2254.48
#2017-11-10|2248.63
#2017-11-13|2263.05
#2017-11-14|2287.95
#2017-11-15|2291.13
#2017-11-16|2306.48
#2017-11-17|2333.47
#2017-11-20|2334.63
#2017-11-21|2373.81
#2017-11-22|2362.12
#2017-11-23| .
#2017-11-24|2396.21
#2017-11-27|2416.99
#2017-11-28|2503.28
#2017-11-29|2549.49
#2017-11-30|2541.84
#2017-12-01|2560.36
#2017-12-04|2586.69
#2017-12-05|2650.77
#2017-12-06|2646.44
#2017-12-07|2664.93
#2017-12-08|2661.18
#2017-12-11|2662.87
#2017-12-12|2639.46
#2017-12-13|2669.91
#2017-12-14|2672.75
#2017-12-15|2711.28
#2017-12-18|2734.13
#2017-12-19|2722.76
#2017-12-20|2719.27
#2017-12-21|2741.32
#2017-12-22|2702.37
#2017-12-25| .
#2017-12-26|2692.29
#2017-12-27|2689.48
#2017-12-28|2697.65
#2017-12-29|2701.31
#2018-01-01| .
#2018-01-02|2719.32
#2018-01-03|2697.51
#2018-01-04|2676.42
#2018-01-05|2687.31
#2018-01-08|2694.21
#2018-01-09|2681.13
#2018-01-10|2689.50
#2018-01-11|2732.47
#2018-01-12|2739.23
#2018-01-15| .
#2018-01-16|2709.09
#2018-01-17|2732.78
#2018-01-18|2730.62
#2018-01-19|2755.19
#2018-01-22|2761.95
#2018-01-23|2756.90
#2018-01-24|2762.05
#2018-01-25|2801.47
#2018-01-26|2811.80
#2018-01-29|2828.29
#2018-01-30|2826.23
#2018-01-31|2833.16
#2018-02-01|2869.21
#2018-02-02|2849.79
#2018-02-05|2784.63
#2018-02-06|2803.46
#2018-02-07|2781.29
#2018-02-08|2728.57
#2018-02-09|2756.05
#2018-02-12|2789.14
#2018-02-13|2789.39
#2018-02-14|2820.91
#2018-02-15|2846.61
#2018-02-16|2850.59
#2018-02-19| .
#2018-02-20|2856.37
#2018-02-21|2855.28
#2018-02-22|2839.34
#2018-02-23|2916.80
#2018-02-26|2958.57
#2018-02-27|2902.06
#2018-02-28|2892.57
#2018-03-01|2888.96
#2018-03-02|2924.23
#2018-03-05|2933.87
#2018-03-06|2960.70
#2018-03-07|2961.52
#2018-03-08|2976.03
#2018-03-09|2976.87
#2018-03-12|2971.11
#2018-03-13|2951.07
#2018-03-14|2948.10
#2018-03-15|2927.05
#2018-03-16|2927.95
#2018-03-19|2910.08
#2018-03-20|2883.02
#2018-03-21|2887.87
#2018-03-22|2837.06
#2018-03-23|2815.20
#2018-03-26|2871.65
#2018-03-27|2854.71
#2018-03-28|2852.34
#2018-03-29|2863.20
#2018-03-30| .
#2018-04-02|2781.86
#2018-04-03|2823.40
#2018-04-04|2862.76
#2018-04-05|2927.41
#2018-04-06|2916.52
#2018-04-09|2898.85
#2018-04-10|2945.55
#2018-04-11|2940.60
#2018-04-12|2930.55
#2018-04-13|2943.98
#2018-04-16|2983.20
#2018-04-17|3005.77
#2018-04-18|3013.07
#2018-04-19|2996.61
#2018-04-20|2992.21
#2018-04-23|2987.95
#2018-04-24|2970.75
#2018-04-25|2985.86
#2018-04-26|3009.76
#2018-04-27|2972.42
#2018-04-30|2943.02
#2018-05-01|2953.31
#2018-05-02|2983.09
#2018-05-03|2973.61
#2018-05-04|2987.73
#2018-05-07|3024.10
#2018-05-08|3042.71
#2018-05-09|3008.47
#2018-05-10|3042.28
#2018-05-11|3059.16
#2018-05-14|3041.40
#2018-05-15|3057.34
#2018-05-16|3096.00
#2018-05-17|3229.57
#2018-05-18|3229.32
#2018-05-21|3335.23
#2018-05-22|3300.00
#2018-05-23|3289.79
#2018-05-24|3312.99
#2018-05-25|3302.70
#2018-05-28| .
#2018-05-29|3313.26
#2018-05-30|3327.32
#2018-05-31|3298.06
#2018-06-01|3327.46
#2018-06-04|3387.03
#2018-06-05|3429.31
#2018-06-06|3502.79
#2018-06-07|3476.61
#2018-06-08|3478.81
#2018-06-11|3503.56
#2018-06-12|3519.70
#2018-06-13|3517.20
#2018-06-14|3549.25
#2018-06-15|3604.41
#2018-06-18|3639.82
#2018-06-19|3695.56
#2018-06-20|3786.74
#2018-06-21|3738.93
#2018-06-22|3759.04
#2018-06-25|3720.60
#2018-06-26|3719.54
#2018-06-27|3744.40
#2018-06-28|3842.79
#2018-06-29|3833.38
#2018-07-02|3868.08
#2018-07-03|3861.68
#2018-07-04| .
#2018-07-05|3924.23
#2018-07-06|3953.34
#2018-07-09|3931.28
#2018-07-10|3899.29
#2018-07-11|3877.05
#2018-07-12|3896.06
#2018-07-13|3944.10
#2018-07-16|3998.32
#2018-07-17|4014.18
#2018-07-18|3999.67
#2018-07-19|4032.89
#2018-07-20|4034.57
#2018-07-23|4025.37
#2018-07-24|3964.61
#2018-07-25|3983.81
#2018-07-26|4040.16
#2018-07-27|3943.38
#2018-07-30|3878.48
#2018-07-31|3923.10
#2018-08-01|3886.11
#2018-08-02|3918.40
#2018-08-03|3884.72
#2018-08-06|4007.87
#2018-08-07|4014.10
#2018-08-08|3998.22
#2018-08-09|4017.24
#2018-08-10|4061.20
#2018-08-13|3987.11
#2018-08-14|4079.06
#2018-08-15|4037.47
#2018-08-16|4073.03
#2018-08-17|4096.45
#2018-08-20|4104.27
#2018-08-21|4144.87
#2018-08-22|4115.90
#2018-08-23|4140.46
#2018-08-24|4189.58
#2018-08-27|4198.01
#2018-08-28|4240.59
#2018-08-29|4266.88
#2018-08-30|4276.65
#2018-08-31|4302.47
#2018-09-03| .
#2018-09-04|4336.70
#2018-09-05|4269.56
#2018-09-06|4278.00
#2018-09-07|4304.84
#2018-09-10|4320.11
#2018-09-11|4306.78
#2018-09-12|4341.12
#2018-09-13|4356.68
#2018-09-14|4367.72
#2018-09-17|4306.80
#2018-09-18|4338.50
#2018-09-19|4282.12
#2018-09-20|4331.95
#2018-09-21|4352.58
#2018-09-24|4377.40
#2018-09-25|4425.21
#2018-09-26|4458.78
#2018-09-27|4494.53
#2018-09-28|4524.08
#2018-10-01|4425.55
#2018-10-02|4359.95
#2018-10-03|4394.54
#2018-10-04|4279.91
#2018-10-05|4306.92
#2018-10-08|4275.97
#2018-10-09|4230.31
#2018-10-10|4084.38
#2018-10-11|4056.20
#2018-10-12|4125.60
#2018-10-15|4147.18
#2018-10-16|4235.36
#2018-10-17|4213.51
#2018-10-18|4152.77
#2018-10-19|4120.13
#2018-10-22|4161.78
#2018-10-23|4107.01
#2018-10-24|3865.21
#2018-10-25|3884.29
#2018-10-26|3702.32
#2018-10-29|3622.69
#2018-10-30|3733.76
#2018-10-31|3813.22
#2018-11-01|3842.34
#2018-11-02|3782.44
#2018-11-05|3841.21
#2018-11-06|3849.10
#2018-11-07|3903.38
#2018-11-08|3814.90
#2018-11-09|3738.81
#2018-11-12|3684.63
#2018-11-13|3702.20
#2018-11-14|3717.96
#2018-11-15|3745.76
#2018-11-16|3685.43
#2018-11-19|3571.00
#2018-11-20|3570.49
#2018-11-21|3683.47
#2018-11-22| .
#2018-11-23|3674.10
#2018-11-26|3752.11
#2018-11-27|3746.83
#2018-11-28|3889.33
#2018-11-29|3912.12
#2018-11-30|3911.58
#2018-12-03|3913.27
#2018-12-04|3797.15
#2018-12-05| .
#2018-12-06|3913.58
#2018-12-07|3857.37
#2018-12-10|3881.01
#2018-12-11|3874.01
#2018-12-12|3845.69
#2018-12-13|3808.60
#2018-12-14|3808.63
#2018-12-17|3754.12
#2018-12-18|3766.09
#2018-12-19|3688.78
#2018-12-20|3618.03
#2018-12-21|3487.52
#2018-12-24|3376.18
#2018-12-25| .
#2018-12-26|3585.47
#2018-12-27|3585.29
#2018-12-28|3611.39
#2018-12-31|3648.43
#2019-01-01| .
#2019-01-02|3668.46
#2019-01-03|3647.40
#2019-01-04|3772.73
#2019-01-07|3840.14
#2019-01-08|3896.42
#2019-01-09|3846.55
#2019-01-10|3848.21
#2019-01-11|3867.03
#2019-01-14|3867.92
#2019-01-15|3854.48
#2019-01-16|3879.75
#2019-01-17|3895.63
#2019-01-18|3929.13
#2019-01-21| .
#2019-01-22|3816.32
#2019-01-23|3839.94
#2019-01-24|3867.41
#2019-01-25|3916.64
#2019-01-28|3898.09
#2019-01-29|3883.01
#2019-01-30|3910.04
#2019-01-31|3894.84
#2019-02-01|3885.59
#2019-02-04|3907.94
#2019-02-05|3880.31
#2019-02-06|3805.91
#2019-02-07|3885.05
#2019-02-08|3930.05
#2019-02-11|3938.77
#2019-02-12|3949.17
#2019-02-13|3960.93
#2019-02-14|3962.98
#2019-02-15|3958.99
#2019-02-18| .
#2019-02-19|3966.92
#2019-02-20|3976.29
#2019-02-21|3986.32
#2019-02-22|4011.90
#2019-02-25|3945.82
#2019-02-26|3952.38
#2019-02-27|3941.12
#2019-02-28|3988.61
#2019-03-01|4059.61
#2019-03-04|3990.18
#2019-03-05|3987.91
#2019-03-06|3968.26
#2019-03-07|3926.46
#2019-03-08|3986.30
#2019-03-11|4060.40
#2019-03-12|4025.54
#2019-03-13|4017.45
#2019-03-14|4041.20
#2019-03-15|4020.08
#2019-03-18|4004.44
#2019-03-19|4048.47
#2019-03-20|4027.24
#2019-03-21|4042.72
#2019-03-22|3957.49
#2019-03-25|4003.70
#2019-03-26|4017.78
#2019-03-27|4028.52
#2019-03-28|4043.45
#2019-03-29|4073.58
#2019-04-01|4039.30
#2019-04-02|3990.12
#2019-04-03|4015.07
#2019-04-04|4021.26
#2019-04-05|4072.36
#2019-04-08|4055.95
#2019-04-09|4017.29
#2019-04-10|4060.22
#2019-04-11|4065.21
#2019-04-12|4097.91
#2019-04-15|4040.10
#2019-04-16|4044.90
#2019-04-17|4033.22
#2019-04-18|3995.79
#2019-04-19| .
#2019-04-22|3979.54
#2019-04-23|4031.97
#2019-04-24|4124.59
#2019-04-25|4095.55
#2019-04-26|4126.88
#2019-04-29|4129.67
#2019-04-30|4133.88
#2019-05-01|4126.01
#2019-05-02|4125.88
#2019-05-03|4132.10
#2019-05-06|4148.12
#2019-05-07|4112.18
#2019-05-08|4139.69
#2019-05-09|4155.62
#2019-05-10|4119.34
#2019-05-13|4015.92
#2019-05-14|4020.29
#2019-05-15|4046.01
#2019-05-16|4025.10
#2019-05-17|4009.08
#2019-05-20|4008.32
#2019-05-21|4032.74
#2019-05-22|4036.91
#2019-05-23|4004.29
#2019-05-24|4015.46
#2019-05-27| .
#2019-05-28|4187.43
#2019-05-29|4126.43
#2019-05-30|4146.78
#2019-05-31|4140.72
#2019-06-03|4160.07
#2019-06-04|4108.30
#2019-06-05|4078.43
#2019-06-06|4060.20
#2019-06-07|4006.45
#2019-06-10|4039.47
#2019-06-11|4012.06
#2019-06-12|4024.12
#2019-06-13|4076.17
#2019-06-14|4092.86
#2019-06-17|4087.89
#2019-06-18|4067.16
#2019-06-19|4066.48
#2019-06-20|4052.44
#2019-06-21|4056.84
#2019-06-24|4000.46
#2019-06-25|3991.55
#2019-06-26|3982.63
#2019-06-27|3994.53
#2019-06-28|4064.76
#2019-07-01|4068.11
#2019-07-02|4087.97
#2019-07-03|4087.10
#2019-07-04| .
#2019-07-05|4104.82
#2019-07-08|4016.25
#2019-07-09|4040.44
#2019-07-10|4086.76
#2019-07-11|4138.29
#2019-07-12|4188.73
#2019-07-15|4213.22
#2019-07-16|4227.94
#2019-07-17|4202.80
#2019-07-18|4206.35
#2019-07-19|4172.40
#2019-07-22|4146.54
#2019-07-23|4177.29
#2019-07-24|4186.49
#2019-07-25|4166.42
#2019-07-26|4178.71
#2019-07-29|4157.10
#2019-07-30|4175.28
#2019-07-31|4169.77
#2019-08-01|4101.18
#2019-08-02|4117.30
#2019-08-05|4026.39
#2019-08-06|4026.37
#2019-08-07|4089.85
#2019-08-08|4232.41
#2019-08-09|4257.27
#2019-08-12|4177.21
#2019-08-13|4201.46
#2019-08-14|4049.73
#2019-08-15|4097.77
#2019-08-16|4151.37
#2019-08-19|4185.13
#2019-08-20|4167.94
#2019-08-21|4164.05
#2019-08-22|4161.15
#2019-08-23|4093.84
#2019-08-26|4124.48
#2019-08-27|4034.02
#2019-08-28|4078.35
#2019-08-29|4052.92
#2019-08-30|4046.53
#2019-09-02| .
#2019-09-03|4024.52
#2019-09-04|4043.29
#2019-09-05|4065.25
#2019-09-06|4038.91
#2019-09-09|4055.06
#2019-09-10|4100.07
#2019-09-11|4125.88
#2019-09-12|4140.45
#2019-09-13|4154.35
#2019-09-16|4139.46
#2019-09-17|4049.83
#2019-09-18|3984.55
#2019-09-19|3965.12
#2019-09-20|3941.49
#2019-09-23|3910.78
#2019-09-24|3846.22
#2019-09-25|3886.73
#2019-09-26|3862.54
#2019-09-27|3876.10
#2019-09-30|3863.09
#2019-10-01|3851.20
#2019-10-02|3720.00
#2019-10-03|3760.28
#2019-10-04|3807.07
#2019-10-07|3769.28
#2019-10-08|3707.43
#2019-10-09|3659.10
#2019-10-10|3667.12
#2019-10-11|3749.94
#2019-10-14|3722.76
#2019-10-15|3753.43
#2019-10-16|3782.46
#2019-10-17|3811.52
#2019-10-18|3748.12
#2019-10-21|3814.16
#2019-10-22|3767.55
#2019-10-23|3766.41
#2019-10-24|3736.78
#2019-10-25|3765.55
#2019-10-28|3772.68
#2019-10-29|3735.26
#2019-10-30|3656.80
#2019-10-31|3403.83
#2019-11-01|3423.67
#2019-11-04|3344.43
#2019-11-05|3403.85
#2019-11-06|3368.95
#2019-11-07|3407.09
#2019-11-08|3434.23
#2019-11-11|3466.17
#2019-11-12|3437.30
#2019-11-13|3378.32
#2019-11-14|3418.61
#2019-11-15|3445.38
#2019-11-18|3502.43
#2019-11-19|3554.11
#2019-11-20|3539.38
#2019-11-21|3485.57
#2019-11-22|3512.18
#2019-11-25|3520.49
#2019-11-26|3497.36
#2019-11-27|3550.62
#2019-11-28|3550.62
#2019-11-29|3539.40
#2019-12-02|3537.71
#2019-12-03|3522.18
#2019-12-04|3510.88
#2019-12-05|3516.23
#2019-12-06|3577.33
#2019-12-09|3581.12
#2019-12-10|3547.74
#2019-12-11|3580.99
#2019-12-12|3579.23
#2019-12-13|3625.44
#2019-12-16|3664.79
#2019-12-17|3676.79
#2019-12-18|3697.60
#2019-12-19|3714.63
#2019-12-20|3742.72
#2019-12-23|3728.24
#2019-12-24|3733.31
#2019-12-25| .
#2019-12-26|3722.52
#2019-12-27|3695.28
#2019-12-30|3658.89
#2019-12-31|3679.78
#2020-01-01| .
#2020-01-02|3699.50
#2020-01-03|3685.57
#2020-01-06|3698.19
#2020-01-07|3776.96
#2020-01-08|3657.95
#2020-01-09|3719.32
#2020-01-10|3643.78
#2020-01-13|3672.38
#2020-01-14|3711.71
#2020-01-15|3697.79
#2020-01-16|3770.47
#2020-01-17|3756.74
#2020-01-20| .
#2020-01-21|3700.40
#2020-01-22|3734.69
#2020-01-23|3720.69
#2020-01-24|3619.75
#2020-01-27|3556.61
#2020-01-28|3615.23
#2020-01-29|3619.94
#2020-01-30|3635.18
#2020-01-31|3267.28
#2020-02-03|3198.20
#2020-02-04|3237.73
#2020-02-05|3312.42
#2020-02-06|3182.81
#2020-02-07|3101.11
#2020-02-10|3116.47
#2020-02-11|3158.10
#2020-02-12|3155.36
#2020-02-13|3228.16
#2020-02-14|3265.09
#2020-02-17| .
#2020-02-18|3260.87
#2020-02-19|3298.70
#2020-02-20|3347.95
#2020-02-21|3359.21
#2020-02-24|3217.57
#2020-02-25|3083.13
#2020-02-26|2963.43
#2020-02-27|2863.39
#2020-02-28|2870.11
#2020-03-02|2848.21
#2020-03-03|2740.70
#2020-03-04|2732.84
#2020-03-05|2556.25
#2020-03-06|2451.71
#2020-03-09|2163.36
#2020-03-10|2240.48
#2020-03-11|2054.92
#2020-03-12|1658.83
#2020-03-13|1781.72
#2020-03-16|1467.20
#2020-03-17|1453.93
#2020-03-18|1400.53
#2020-03-19|1550.12
#2020-03-20|1572.10
#2020-03-23|1598.66
#2020-03-24|1724.81
#2020-03-25|1777.45
#2020-03-26|1843.55
#2020-03-27|1746.45
#2020-03-30|1645.58
#2020-03-31|1643.89
#2020-04-01|1526.78
#2020-04-02|1501.20
#2020-04-03|1472.03
#2020-04-06|1588.37
#2020-04-07|1640.11
#2020-04-08|1721.31
#2020-04-09|1819.14
#2020-04-10|1819.14
#2020-04-13|1752.58
#2020-04-14|1798.12
#2020-04-15|1816.99
#2020-04-16|1799.35
#2020-04-17|1903.58
#2020-04-20|1866.20
#2020-04-21|1859.94
#2020-04-22|1823.32
#2020-04-23|1853.04
#2020-04-24|1926.27
#2020-04-27|2021.02
#2020-04-28|2086.48
#2020-04-29|2257.34
#2020-04-30|2173.74
#2020-05-01|2120.99
#2020-05-04|2147.49
#2020-05-05|2097.75
#2020-05-06|2082.71
#2020-05-07|2171.68
#2020-05-08|2276.55
#2020-05-11|2207.46
#2020-05-12|2138.59
#2020-05-13|2030.89
#2020-05-14|2060.48
#2020-05-15|2099.09
#2020-05-18|2271.77
#2020-05-19|2255.52
#2020-05-20|2311.55
#2020-05-21|2320.65
#2020-05-22|2337.74
#2020-05-25|2337.74
#2020-05-26|2299.23
#2020-05-27|2348.24
#2020-05-28|2303.47
#2020-05-29|2276.09
#2020-06-01|2407.57
#2020-06-02|2496.37
#2020-06-03|2507.62
#2020-06-04|2514.17
#2020-06-05|2495.91
#2020-06-08|2545.65
#2020-06-09|2563.18
#2020-06-10|2490.36
#2020-06-11|2346.89
#2020-06-12|2422.66
#2020-06-15|2510.44
#2020-06-16|2512.44
#2020-06-17|2463.42
#2020-06-18|2517.33
#2020-06-19|2465.60
#2020-06-22|2506.58
#2020-06-23|2558.28
#2020-06-24|2513.92
#2020-06-25|2563.66
#2020-06-26|2526.89
#2020-06-29|2535.59
#2020-06-30|2551.63
#2020-07-01|2650.39
#2020-07-02|2610.74
#2020-07-03| .
#2020-07-06|2665.19
#2020-07-07|2637.41
#2020-07-08|2712.99
#2020-07-09|2746.73
#2020-07-10|2889.28
#2020-07-13|2666.69
#2020-07-14|2704.69
#2020-07-15|2804.90
#2020-07-16|2734.96
#2020-07-17|2644.25
#2020-07-20|2791.57
#2020-07-21|2748.31
#2020-07-22|2778.32
#2020-07-23|2728.42
#2020-07-24|2692.07
#2020-07-27|2727.33
#2020-07-28|2743.90
#2020-07-29|2798.52
#2020-07-30|2759.14
#2020-07-31|2833.10
#2020-08-03|2929.53
#2020-08-04|2881.54
#2020-08-05|2909.19
#2020-08-06|2870.24
#2020-08-07|2848.48
#2020-08-10|2843.33
#2020-08-11|2815.85
#2020-08-12|2787.05
#2020-08-13|2840.35
#2020-08-14|2823.15
#2020-08-17|2833.03
#2020-08-18|2918.26
#2020-08-19|2861.17
#2020-08-20|2905.40
#2020-08-21|2909.05
#2020-08-24|2896.98
#2020-08-25|2895.64
#2020-08-26|2910.65
#2020-08-27|3045.39
#2020-08-28|3236.49
#2020-08-31|3204.18
#2020-09-01|3383.83
#2020-09-02|3617.53
#2020-09-03|3366.04
#2020-09-04|3350.46
#2020-09-07| .
#2020-09-08|3458.09
#2020-09-09|3591.53
#2020-09-10|3464.75
#2020-09-11|3337.02
#2020-09-14|3319.95
#2020-09-15|3419.34
#2020-09-16|3365.80
#2020-09-17|3395.49
#2020-09-18|3493.14
#2020-09-21|3326.42
#2020-09-22|3304.76
#2020-09-23|3231.93
#2020-09-24|3184.73
#2020-09-25|3287.88
#2020-09-28|3365.43
#2020-09-29|3280.78
#2020-09-30|3269.31
#2020-10-01|3262.26
#2020-10-02|3303.36
#2020-10-05|3290.57
#2020-10-06|3325.97
#2020-10-07|3386.06
#2020-10-08|3399.03
#2020-10-09|3415.31
#2020-10-12|3400.67
#2020-10-13|3336.71
#2020-10-14|3294.17
#2020-10-15|3283.02
#2020-10-16|3278.94
#2020-10-19|3236.47
#2020-10-20|3331.79
#2020-10-21|3318.62
#2020-10-22|3440.89
#2020-10-23|3512.04
#2020-10-26|3381.64
#2020-10-27|3309.99
#2020-10-28|3186.70
#2020-10-29|3219.97
#2020-10-30|3244.17
#2020-11-02|3261.99
#2020-11-03|3414.63
#2020-11-04|3417.61
#2020-11-05|3546.39
#2020-11-06|3507.21
#2020-11-09|4066.86
#2020-11-10|4072.20
#2020-11-11|3963.39
#2020-11-12|3922.72
#2020-11-13|4014.42
#2020-11-16|4088.85
#2020-11-17|4090.83
#2020-11-18|4023.64
#2020-11-19|4059.18
#2020-11-20|4032.36
#2020-11-23|4200.62
#2020-11-24|4325.87
#2020-11-25|4255.80
#2020-11-26|4255.80
#2020-11-27|4237.14
#2020-11-30|4115.94
#2020-12-01|4198.63
#2020-12-02|4344.29
#2020-12-03|4395.66
#2020-12-04|4439.82
#2020-12-07|4368.68
#2020-12-08|4374.02
#2020-12-09|4346.44
#2020-12-10|4331.26
#2020-12-11|4292.31
#2020-12-14|4226.27
#2020-12-15|4321.38
#2020-12-16|4320.75
#2020-12-17|4392.42
#2020-12-18|4404.20
#2020-12-21|4341.48
#2020-12-22|4355.38
#2020-12-23|4475.54
#2020-12-24|4445.70
#2020-12-25|4445.70
#2020-12-28|4574.51
#2020-12-29|4546.58
#2020-12-30|4695.62
#2020-12-31|4688.80
#2021-01-01|4688.80
#2021-01-04|4543.95
#2021-01-05|4572.90
#2021-01-06|4778.18
#2021-01-07|4774.10
#2021-01-08|4719.30
#2021-01-11|4693.97
#2021-01-12|4637.15
#2021-01-13|4580.74
#2021-01-14|4622.89
#2021-01-15|4604.99
#2021-01-18|4604.99
#2021-01-19|4710.64
#2021-01-20|4699.83
#2021-01-21|4649.79
#2021-01-22|4597.40
#2021-01-25|4572.04
#2021-01-26|4483.10
#2021-01-27|4294.85
#2021-01-28|4483.50
#2021-01-29|4365.50
#2021-02-01|4514.94
#2021-02-02|4621.29
#2021-02-03|4664.77
#2021-02-04|4880.94
#2021-02-05|4895.93
#2021-02-08|5007.39
#2021-02-09|4947.80
#2021-02-10|4917.10
#2021-02-11|4901.03
#2021-02-12|4913.92
#2021-02-15|4913.92
#2021-02-16|4953.10
#2021-02-17|4999.62
#2021-02-18|4997.04
#2021-02-19|5170.13
#2021-02-22|5314.93
#2021-02-23|5303.47
#2021-02-24|5491.95
#2021-02-25|5419.90
#2021-02-26|5588.86
#2021-03-01|5784.43
#2021-03-02|5677.04
#2021-03-03|5813.44
#2021-03-04|5700.20
#2021-03-05|5792.81
#2021-03-08|5986.16
#2021-03-09|5879.24
#2021-03-10|5833.48
#2021-03-11|5871.95
#2021-03-12|5904.21
#2021-03-15|5905.72
#2021-03-16|5755.69
#2021-03-17|5850.08
#2021-03-18|5754.16
#2021-03-19|5711.86
#2021-03-22|5583.91
#2021-03-23|5388.46
#2021-03-24|5310.25
#2021-03-25|5505.87
#2021-03-26|5403.88
#2021-03-29|5257.80
#2021-03-30|5350.38
#2021-03-31|5323.71
#2021-04-01|5443.44
#2021-04-02|5443.44
#2021-04-05|5468.70
#2021-04-06|5527.08
#2021-04-07|5526.93
#2021-04-08|5520.98
#2021-04-09|5491.08
#2021-04-12|5426.81
#2021-04-13|5364.46
#2021-04-14|5410.03
#2021-04-15|5373.69
#2021-04-16|5414.45
#2021-04-19|5397.26
#2021-04-20|5327.50
#2021-04-21|5523.20
#2021-04-22|5594.67
#2021-04-23|5605.37
#2021-04-26|5585.73
#2021-04-27|5613.28
#2021-04-28|5540.65
#2021-04-29|5586.06
#2021-04-30|5540.39
#2021-05-03|5466.34
#2021-05-04|5369.27
#2021-05-05|5338.06
#2021-05-06|5337.36
#2021-05-07|5417.21
#2021-05-10|5310.64
#2021-05-11|5318.43
#2021-05-12|5094.18
#2021-05-13|5170.87
#2021-05-14|5367.63
#2021-05-17|5295.39
#2021-05-18|5352.12
#2021-05-19|5307.55
#2021-05-20|5322.79
#2021-05-21|5409.24
#2021-05-24|5478.57
#2021-05-25|5428.94
#2021-05-26|5463.06
#2021-05-27|5530.25
#2021-05-28|5486.92
#2021-05-31|5486.92
#2021-06-01|5571.88
#2021-06-02|5501.29
#2021-06-03|5480.50
#2021-06-04|5460.38
#2021-06-07|5562.89
#2021-06-08|5500.14
#2021-06-09|5414.34
#2021-06-10|5353.75
#2021-06-11|5374.05
#2021-06-14|5361.09
#2021-06-15|5297.64
#2021-06-16|5307.65
#2021-06-17|5178.25
#2021-06-18|5144.17
#2021-06-21|5278.55
#2021-06-22|5279.90
#2021-06-23|5281.36
#2021-06-24|5291.63
#2021-06-25|5313.83
#2021-06-28|5133.88
#2021-06-29|5099.01
#2021-06-30|5169.34
#2021-07-01|5223.36
#2021-07-02|5193.99
#2021-07-05|5193.99
#2021-07-06|5072.11
#2021-07-07|4977.55
#2021-07-08|4921.74
#2021-07-09|5077.59
#2021-07-12|5089.26
#2021-07-13|4943.41
#2021-07-14|4873.42
#2021-07-15|4874.02
#2021-07-16|4785.62
#2021-07-19|4536.02
#2021-07-20|4712.62
#2021-07-21|4851.04
#2021-07-22|4766.65
#2021-07-23|4742.08
#2021-07-26|4899.74
#2021-07-27|4833.43
#2021-07-28|4855.42
#2021-07-29|4898.84
#2021-07-30|4814.49
#2021-08-02|4800.08
#2021-08-03|4711.06
#2021-08-04|4579.96
#2021-08-05|4874.39
#2021-08-06|4926.05
#2021-08-09|4816.16
#2021-08-10|4834.67
#2021-08-11|4951.94
#2021-08-12|4881.57
#2021-08-13|4884.63
#2021-08-16|4791.38
#2021-08-17|4655.89
#2021-08-18|4580.40
#2021-08-19|4567.88
#2021-08-20|4677.97
#2021-08-23|4845.70
#2021-08-24|4964.38
#2021-08-25|5051.77
#2021-08-26|5006.58
#2021-08-27|5130.95
#2021-08-30|5060.93
#2021-08-31|5085.16
#2021-09-01|5079.98
#2021-09-02|5092.09
#2021-09-03|5003.38
#2021-09-06|5003.38
#2021-09-07|5047.47
#2021-09-08|5021.09
#2021-09-09|4999.91
#2021-09-10|5015.31
#2021-09-13|5185.79
#2021-09-14|5155.05
#2021-09-15|5166.15
#2021-09-16|5178.24
#2021-09-17|5241.37
#2021-09-20|5152.15
#2021-09-21|5114.02
#2021-09-22|5219.51
#2021-09-23|5372.81
#2021-09-24|5412.38
#2021-09-27|5481.54
#2021-09-28|5357.73
#2021-09-29|5217.76
#2021-09-30|5175.16
#2021-10-01|5378.76
#2021-10-04|5299.42
#2021-10-05|5279.31
#2021-10-06|5339.56
#2021-10-07|5324.81
#2021-10-08|5252.86
#2021-10-11|5207.29
#2021-10-12|5292.68
#2021-10-13|5244.40
#2021-10-14|5330.47
#2021-10-15|5292.53
#2021-10-18|5282.33
#2021-10-19|5226.22
#2021-10-20|5309.71
#2021-10-21|5394.16
#2021-10-22|5399.57
#2021-10-25|5479.01
#2021-10-26|5475.04
#2021-10-27|5285.88
#2021-10-28|5278.42
#2021-10-29|5330.65
#2021-11-01|5494.40
#2021-11-02|5491.80
#2021-11-03|5525.34
#2021-11-04|5520.52
#2021-11-05|5740.59
#2021-11-08|5757.21
#2021-11-09|5622.49
#2021-11-10|5496.64
#2021-11-11|5512.81
#2021-11-12|5435.18
#2021-11-15|5550.03
#2021-11-16|5471.89
#2021-11-17|5388.66
#2021-11-18|5399.70
#2021-11-19|5308.87
#2021-11-22|5202.18
#2021-11-23|5250.22
#2021-11-24|5262.04
#2021-11-25|5262.04
#2021-11-26|5015.82
#2021-11-29|4997.81
#2021-11-30|4873.78
#2021-12-01|4744.81
#2021-12-02|4996.27
#2021-12-03|4879.46
#2021-12-06|5011.66
#2021-12-07|5059.74
#2021-12-08|5181.90
#2021-12-09|5093.80
#2021-12-10|5076.50
#2021-12-13|4925.25
#2021-12-14|4862.88
#2021-12-15|4907.13
#2021-12-16|4847.79
#2021-12-17|4972.25
#2021-12-20|4948.75
#2021-12-21|5202.00
#2021-12-22|5268.64
#2021-12-23|5332.96
#2021-12-24|5332.96
#2021-12-27|5341.94
#2021-12-28|5299.82
#2021-12-29|5223.71
#2021-12-30|5276.99
#2021-12-31|5264.82
#2022-01-03|5426.46
#2022-01-04|5406.08
#2022-01-05|5265.62
#2022-01-06|5367.05
#2022-01-07|5393.40
#2022-01-10|5300.04
#2022-01-11|5360.03
#2022-01-12|5242.37
#2022-01-13|5232.41
#2022-01-14|5182.07
#2022-01-17|5182.07
#2022-01-18|5090.79
#2022-01-19|5044.95
#2022-01-20|4984.90
#2022-01-21|4877.64
#2022-01-24|4944.52
#2022-01-25|4874.85
#2022-01-26|4801.20
#2022-01-27|4719.71
#2022-01-28|4829.05
#2022-01-31|4974.09
#2022-02-01|5046.85
#2022-02-02|4977.46
#2022-02-03|4897.62
#2022-02-04|5005.25
#2022-02-07|5083.57
#2022-02-08|5200.60
#2022-02-09|5355.42
#2022-02-10|5376.42
#2022-02-11|5285.18
#2022-02-14|5297.07
#2022-02-15|5504.80
#2022-02-16|5544.32
#2022-02-17|5407.04
#2022-02-18|5371.57
#2022-02-21|5371.57
#2022-02-22|5283.21
#2022-02-23|5167.93
#2022-02-24|5361.91
#2022-02-25|5401.34
#2022-02-28|5299.16
#2022-03-01|5144.81
#2022-03-02|5248.98
#2022-03-03|5109.58
#2022-03-04|4997.09
#2022-03-07|4646.27
#2022-03-08|4826.81
#2022-03-09|4968.81
#2022-03-10|5016.95
#2022-03-11|5018.80
#2022-03-14|4919.77
#2022-03-15|5017.40
#2022-03-16|5201.72
#2022-03-17|5225.33
#2022-03-18|5266.15
#2022-03-21|5304.26
#2022-03-22|5356.53
#2022-03-23|5303.21
#2022-03-24|5393.89
#2022-03-25|5403.94
#2022-03-28|5378.96
#2022-03-29|5451.03
#2022-03-30|5460.91
#2022-03-31|5463.63
#2022-04-01|5398.78
#2022-04-04|5384.10
#2022-04-05|5283.97
#2022-04-06|5112.91
#2022-04-07|5075.43
#2022-04-08|5094.78
#2022-04-11|5073.83
#2022-04-12|5143.23
#2022-04-13|5312.30
#2022-04-14|5380.52
#2022-04-15|5380.52
#2022-04-18|5381.04
#2022-04-19|5448.51
#2022-04-20|5472.74
#2022-04-21|5301.01
#2022-04-22|5245.31
#2022-04-25|5331.72
#2022-04-26|5136.41
#2022-04-27|5094.08
#2022-04-28|5105.71
#2022-04-29|4975.37
#2022-05-02|4961.83
#2022-05-03|4927.45
#2022-05-04|4889.73
#2022-05-05|4764.52
#2022-05-06|4659.42
#2022-05-09|4317.98
#2022-05-10|4320.66
#2022-05-11|4205.73
#2022-05-12|4218.89
#2022-05-13|4362.26
#2022-05-16|4320.05
#2022-05-17|4424.62
#2022-05-18|4376.38
#2022-05-19|4383.74
#2022-05-20|4330.54
#2022-05-23|4335.59
#2022-05-24|4156.70
#2022-05-25|4339.28
#2022-05-26|4449.29
#2022-05-27|4521.92
#2022-05-30|4521.92
#2022-05-31|4470.17
#2022-06-01|4421.03
#2022-06-02|4526.29
#2022-06-03|4484.62
#2022-06-06|4440.23
#2022-06-07|4471.33
#2022-06-08|4416.99
#2022-06-09|4342.61
#2022-06-10|4191.36
#2022-06-13|3874.39
#2022-06-14|3815.51
#2022-06-15|3925.78
#2022-06-16|3625.97
#2022-06-17|3798.88
#2022-06-20|3798.88
#2022-06-21|3734.54
#2022-06-22|3742.54
#2022-06-23|3717.21
#2022-06-24|3870.38
#2022-06-27|3845.21
#2022-06-28|3804.16
#2022-06-29|3718.26
#2022-06-30|3718.65
#2022-07-01|3831.98
#2022-07-04|3831.98
#2022-07-05|3901.90
#2022-07-06|3805.04
#2022-07-07|3875.78
#2022-07-08|3759.25
#2022-07-11|3653.69
#2022-07-12|3668.86
#2022-07-13|3677.04
#2022-07-14|3636.98
#2022-07-15|3750.32
#2022-07-18|3788.00
#2022-07-19|3932.79
#2022-07-20|4019.78
#2022-07-21|3995.32
#2022-07-22|3948.07
#2022-07-25|3967.68
#2022-07-26|3851.03
#2022-07-27|3925.94
#2022-07-28|3946.25
#2022-07-29|3975.87
#2022-08-01|4006.26
#2022-08-02|4042.73
#2022-08-03|4126.87
#2022-08-04|4173.99
#2022-08-05|4174.51
#2022-08-08|4264.05
#2022-08-09|4183.40
#2022-08-10|4320.99
#2022-08-11|4163.68
#2022-08-12|4342.56
#2022-08-15|4359.87
#2022-08-16|4466.36
#2022-08-17|4345.31
#2022-08-18|4439.48
#2022-08-19|4385.30
#2022-08-22|4225.21
#2022-08-23|4280.20
#2022-08-24|4324.25
#2022-08-25|4357.33
#2022-08-26|4172.54
#2022-08-29|4127.59
#2022-08-30|4067.12
#2022-08-31|4035.08
#2022-09-01|4001.47
#2022-09-02|4020.21
#2022-09-05|4020.21
#2022-09-06|4014.03
#2022-09-07|4118.58
#2022-09-08|4118.10
#2022-09-09|4258.27
#2022-09-12|4303.10
#2022-09-13|4164.91
#2022-09-14|4188.70
#2022-09-15|4187.39
#2022-09-16|4109.91
#2022-09-19|4147.27
#2022-09-20|4101.38
#2022-09-21|3937.64
#2022-09-22|3792.38
#2022-09-23|3720.87
#2022-09-26|3636.73
#2022-09-27|3654.81
#2022-09-28|3717.94
#2022-09-29|3518.30
#2022-09-30|3476.33
#2022-10-03|3564.27
#2022-10-04|3803.32
#2022-10-05|3730.22
#2022-10-06|3717.91
#2022-10-07|3745.55
#2022-10-10|3786.95
#2022-10-11|3781.25
#2022-10-12|3799.76
#2022-10-13|3879.93
#2022-10-14|3728.54
#2022-10-17|3847.87
#2022-10-18|3898.45
#2022-10-19|3825.72
#2022-10-20|3837.37
#2022-10-21|3880.82
#2022-10-24|3871.77
#2022-10-25|3999.95
#2022-10-26|4030.61
#2022-10-27|4016.13
#2022-10-28|4107.73
#2022-10-31|4134.53
#2022-11-01|4179.59
#2022-11-02|4034.21
#2022-11-03|4058.41
#2022-11-04|4083.04
#2022-11-07|4123.10
#2022-11-08|4100.00
#2022-11-09|3923.19
#2022-11-10|4233.52
#2022-11-11|4271.44
#2022-11-14|4332.89
#2022-11-15|4398.04
#2022-11-16|4287.61
#2022-11-17|4296.14
#2022-11-18|4243.21
#2022-11-21|4177.18
#2022-11-22|4212.59
#2022-11-23|4249.57
#2022-11-24|4249.57
#2022-11-25|4308.49
#2022-11-28|4293.10
#2022-11-29|4364.68
#2022-11-30|4505.85
#2022-12-01|4538.83
#2022-12-02|4691.23
#2022-12-05|4613.14
#2022-12-06|4530.39
#2022-12-07|4370.39
#2022-12-08|4455.62
#2022-12-09|4344.97
#2022-12-12|4384.92
#2022-12-13|4437.41
#2022-12-14|4439.47
#2022-12-15|4354.60
#2022-12-16|4297.29
#2022-12-19|4204.50
#2022-12-20|4235.68
#2022-12-21|4338.28
#2022-12-22|4237.00
#2022-12-23|4279.20
#2022-12-26|4279.20
#2022-12-27|4180.86
#2022-12-28|4105.04
#2022-12-29|4197.18
#2022-12-30|4209.16
#2023-01-02|4209.16
#2023-01-03|4231.19
#2023-01-04|4369.86
#2023-01-05|4366.89
#2023-01-06|4467.80
#2023-01-09|4532.72
#2023-01-10|4584.95
#2023-01-11|4691.20
#2023-01-12|4760.13
#2023-01-13|4829.91
#2023-01-16|4829.91
#2023-01-17|4838.83
#2023-01-18|4740.15
#2023-01-19|4668.30
#2023-01-20|4799.99
#2023-01-23|4872.79
#2023-01-24|4815.41
#2023-01-25|4874.46
#2023-01-26|4918.11
#2023-01-27|4987.11
#2023-01-30|4924.09
#2023-01-31|5043.44
#2023-02-01|5363.25
#2023-02-02|5467.23
#2023-02-03|5397.67
#2023-02-06|5311.84
#2023-02-07|5387.59
#2023-02-08|5336.63
#2023-02-09|5266.55
#2023-02-10|5141.44
#2023-02-13|5198.00
#2023-02-14|5212.01
#2023-02-15|5317.28
#2023-02-16|5254.03
#2023-02-17|5225.95
#2023-02-20|5225.95
#2023-02-21|5132.76
#2023-02-22|5164.87
#2023-02-23|5166.14
#2023-02-24|5089.64
#2023-02-27|5104.46
#2023-02-28|5095.94
#2023-03-01|5100.24
#2023-03-02|5184.04
#2023-03-03|5379.18
#2023-03-06|5363.08
#2023-03-07|5233.88
#2023-03-08|5213.75
#2023-03-09|5045.16
#2023-03-10|4871.08
#2023-03-13|4761.56
#2023-03-14|4726.75
#2023-03-15|4694.32
#2023-03-16|4735.43
#2023-03-17|4609.49
#2023-03-20|4595.39
#2023-03-21|4691.66
#2023-03-22|4542.55
#2023-03-23|4508.78
#2023-03-24|4561.03
#2023-03-27|4617.02
#2023-03-28|4649.68
#2023-03-29|4735.67
#2023-03-30|4794.82
#2023-03-31|4952.94
#2023-04-03|4969.57
#2023-04-04|4954.08
#2023-04-05|4840.99
#2023-04-06|4869.05
#2023-04-07|4869.05
#2023-04-10|4921.65
#2023-04-11|4985.66
#2023-04-12|4812.92
#2023-04-13|4866.19
#2023-04-14|4785.81
#2023-04-17|4772.13
#2023-04-18|4861.57
#2023-04-19|4803.23
#2023-04-20|4724.55
#2023-04-21|4734.78
#2023-04-24|4755.43
#2023-04-25|4685.38
#2023-04-26|4675.48
#2023-04-27|4793.69
#2023-04-28|4822.57
#2023-05-01|4899.08
#2023-05-02|4808.35
#2023-05-03|4803.24
#2023-05-04|4696.37
#2023-05-05|4727.55
#2023-05-08|4831.45
#2023-05-09|4810.09
#2023-05-10|4690.28
#2023-05-11|4560.67
#2023-05-12|4550.97
#2023-05-15|4615.14
#2023-05-16|4491.81
#2023-05-17|4548.99
#2023-05-18|4616.10
#2023-05-19|4512.25
#2023-05-22|4579.35
#2023-05-23|4512.68
#2023-05-24|4467.36
#2023-05-25|4423.62
#2023-05-26|4444.22
#2023-05-29|4444.22
#2023-05-30|4434.38
#2023-05-31|4434.80
#2023-06-01|4493.07
#2023-06-02|4679.53
#2023-06-05|4613.11
#2023-06-06|4685.65
#2023-06-07|4722.64
#2023-06-08|4669.81
#2023-06-09|4687.26
#2023-06-12|4768.42
#2023-06-13|4916.42
#2023-06-14|4910.25
#2023-06-15|4843.15
#2023-06-16|4815.31
#2023-06-19|4815.31
#2023-06-20|4692.74
#2023-06-21|4607.27
#2023-06-22|4564.60
#2023-06-23|4497.13
#2023-06-26|4445.30
#2023-06-27|4448.58
#2023-06-28|4464.08
#2023-06-29|4562.78
#2023-06-30|4563.70
#2023-07-03|4623.98
#2023-07-04|4623.98
#2023-07-05|4595.96
#2023-07-06|4546.13
#2023-07-07|4618.48
#2023-07-10|4745.63
#2023-07-11|4765.08
#2023-07-12|4825.30
#2023-07-13|4860.11
#2023-07-14|4727.12
#2023-07-17|4733.00
#2023-07-18|4788.44
#2023-07-19|4846.34
#2023-07-20|4777.44
#2023-07-21|4745.82
#2023-07-24|4729.74
#2023-07-25|4651.38
#2023-07-26|4698.33
#2023-07-27|4660.53
#2023-07-28|4834.72
#2023-07-31|4990.25
#2023-08-01|4913.53
#2023-08-02|4818.72
#2023-08-03|4826.74
#2023-08-04|4734.22
#2023-08-07|4746.90
#2023-08-08|4714.36
#2023-08-09|4652.79
#2023-08-10|4604.93
#2023-08-11|4600.05
#2023-08-14|4620.82
#2023-08-15|4527.81
#2023-08-16|4450.01
#2023-08-17|4243.93
#2023-08-18|4274.25
#2023-08-21|4247.19
#2023-08-22|4285.82
#2023-08-23|4127.66
#2023-08-24|4071.82
#2023-08-25|4131.92
#2023-08-28|4161.23
#2023-08-29|4190.92
#2023-08-30|4225.23
#2023-08-31|4242.53
#2023-09-01|4290.69
#2023-09-04|4290.69
#2023-09-05|4244.17
#2023-09-06|4171.72
#2023-09-07|4115.15
#2023-09-08|4076.02
#2023-09-11|4115.55
#2023-09-12|4143.32
#2023-09-13|4104.50
#2023-09-14|4183.40
#2023-09-15|4101.48
#2023-09-18|4039.62
#2023-09-19|4060.33
#2023-09-20|4069.69
#2023-09-21|4009.41
#2023-09-22|4000.04
#2023-09-25|3994.09
#2023-09-26|3912.01
#2023-09-27|3929.28
#2023-09-28|3979.61
#2023-09-29|3994.39
#2023-10-02|4036.08
#2023-10-03|3959.02
#2023-10-04|3979.91
#2023-10-05|3942.52
#2023-10-06|3976.91
#2023-10-09|3991.69
#2023-10-10|4033.15
#2023-10-11|4035.92
#2023-10-12|3887.37
#2023-10-13|3827.62
#2023-10-16|3935.20
#2023-10-17|3995.26
#2023-10-18|3860.97
#2023-10-19|3798.08
#2023-10-20|3735.62
#2023-10-23|3662.82
#2023-10-24|3740.43
#2023-10-25|3653.45
#2023-10-26|3617.27
#2023-10-27|3573.36
#2023-10-30|3641.96
#2023-10-31|3683.69
#2023-11-01|3669.18
#2023-11-02|3882.14
#2023-11-03|3932.16
#2023-11-06|3862.75
#2023-11-07|3856.30
#2023-11-08|3811.87
#2023-11-09|3741.72
#2023-11-10|3802.76
#2023-11-13|3769.82
#2023-11-14|3974.47
#2023-11-15|4006.19
#2023-11-16|3938.46
#2023-11-17|4018.48
#2023-11-20|4022.94
#2023-11-21|3962.38
#2023-11-22|4021.76
#2023-11-23|4021.76
#2023-11-24|4031.99
#2023-11-27|4028.57
#2023-11-28|4016.35
#2023-11-29|4033.36
#2023-11-30|4034.82
#2023-12-01|4156.34
#2023-12-04|4156.24
#2023-12-05|4036.04
#2023-12-06|4057.31
#2023-12-07|4079.17
#2023-12-08|4126.38
#2023-12-11|4090.19
#2023-12-12|4081.14
#2023-12-13|4203.16
#2023-12-14|4281.35
#2023-12-15|4180.40
#2023-12-18|4188.21
#2023-12-19|4289.72
#2023-12-20|4196.37
#2023-12-21|4277.37
#2023-12-22|4260.72
#2023-12-25|4260.72
#2023-12-26|4334.40
#2023-12-27|4363.43
#2023-12-28|4370.60
#2023-12-29|4341.20
#2024-01-01|4341.20
#2024-01-02|4267.71
#2024-01-03|4127.71
#2024-01-04|4174.80
#2024-01-05|4259.03
#2024-01-08|4312.98
#2024-01-09|4215.95
#2024-01-10|4235.85
#2024-01-11|4216.91
#2024-01-12|4192.44
#2024-01-15|4192.44
#2024-01-16|4236.12
#2024-01-17|4163.78
#2024-01-18|4204.64
#2024-01-19|4228.81
#2024-01-22|4249.23
#2024-01-23|4281.10
#2024-01-24|4236.48
#2024-01-25|4265.55
#2024-01-26|4251.23
#2024-01-29|4322.13
#2024-01-30|4298.83
#2024-01-31|4204.84
#2024-02-01|4133.57
#2024-02-02|4100.54
#2024-02-05|4072.78
#2024-02-06|4197.57
#2024-02-07|4199.83
#2024-02-08|4246.60
#2024-02-09|4257.14
#2024-02-12|4320.52
#2024-02-13|4191.65
#2024-02-14|4251.03
#2024-02-15|4255.20
#2024-02-16|4207.05
#2024-02-19|4207.05
#2024-02-20|4134.72
#2024-02-21|4090.09
#2024-02-22|4108.64
#2024-02-23|4124.67
#2024-02-26|4127.78
#2024-02-27|4174.22
#2024-02-28|4212.02
#2024-02-29|4218.15
#2024-03-01|4295.96
#2024-03-04|4264.91
#2024-03-05|4239.09
#2024-03-06|4262.74
#2024-03-07|4302.70
#2024-03-08|4291.88
#2024-03-11|4265.89
#2024-03-12|4266.90
#2024-03-13|4255.50
#2024-03-14|4218.51
#2024-03-15|4215.53
#2024-03-18|4227.36
#2024-03-19|4236.81
#2024-03-20|4282.93
#2024-03-21|4302.13
#2024-03-22|4252.58
#2024-03-25|4224.49
#2024-03-26|4220.17
#2024-03-27|4347.50
#2024-03-28|4378.95
#2024-03-29|4378.95
#2024-04-01|4376.03
#2024-04-02|4289.15
#2024-04-03|4307.06
#2024-04-04|4257.56
#2024-04-05|4260.05
#2024-04-08|4277.00
#2024-04-09|4319.80
#2024-04-10|4216.89
#2024-04-11|4206.76
#2024-04-12|4114.22
#2024-04-15|4045.88
#2024-04-16|3994.78
#2024-04-17|3937.29
#2024-04-18|3936.72
#2024-04-19|3953.86
#2024-04-22|3991.48
#2024-04-23|4060.96
#2024-04-24|4054.07
#2024-04-25|4027.21
#2024-04-26|4036.08
#2024-04-29|4072.48
#2024-04-30|3997.26
#2024-05-01|4035.09
#2024-05-02|4082.00
#2024-05-03|4125.26
#2024-05-06|4138.14
#2024-05-07|4202.80
#2024-05-08|4214.19
#2024-05-09|4272.84
#2024-05-10|4182.07
#2024-05-13|4153.56
#2024-05-14|4161.82
#2024-05-15|4170.11
#2024-05-16|4162.62
#2024-05-17|4160.23
#2024-05-20|4147.69
#2024-05-21|4129.28
#2024-05-22|4118.37
#2024-05-23|4008.21
#2024-05-24|4046.72
#2024-05-27|4046.72
#2024-05-28|4015.60
#2024-05-29|3994.77
#2024-05-30|4076.47
#2024-05-31|4154.98
#2024-06-03|4225.08
#2024-06-04|4226.02
#2024-06-05|4252.51
#2024-06-06|4214.59
#2024-06-07|4165.67
#2024-06-10|4159.71
#2024-06-11|4146.70
#2024-06-12|4236.11
#2024-06-13|4156.71
#2024-06-14|4109.74
#2024-06-17|4181.17
#2024-06-18|4148.98
#2024-06-19|4148.98
#2024-06-20|4148.99
#2024-06-21|4153.21
#2024-06-24|4139.76
#2024-06-25|4157.51
#2024-06-26|4196.35
#2024-06-27|4231.75
#2024-06-28|4242.86
#2024-07-01|4214.32
#2024-07-02|4288.66
#2024-07-03|4267.10
#2024-07-04|4267.10
#2024-07-05|4294.66
#2024-07-08|4357.22
#2024-07-09|4343.37
#2024-07-10|4347.07
#2024-07-11|4447.37
#2024-07-12|4496.17
#2024-07-15|4577.18
#2024-07-16|4685.63
#2024-07-17|4651.09
#2024-07-18|4598.92
#2024-07-19|4572.20
#2024-07-22|4607.41
#2024-07-23|4627.13
#2024-07-24|4520.35
#2024-07-25|4528.67
#2024-07-26|4564.76
#2024-07-29|4557.61
#2024-07-30|4580.12
#2024-07-31|4552.70
#2024-08-01|4450.68
#2024-08-02|4312.36
#2024-08-05|4213.44
#2024-08-06|4274.92
#2024-08-07|4234.77
#2024-08-08|4334.76
#2024-08-09|4346.58
#2024-08-12|4278.63
#2024-08-13|4288.40
#2024-08-14|4301.21
#2024-08-15|4418.29
#2024-08-16|4466.36
#2024-08-19|4569.25
#2024-08-20|4501.68
#2024-08-21|4563.30
#2024-08-22|4683.58
#2024-08-23|4808.45
#2024-08-26|4800.37
#2024-08-27|4787.24
#2024-08-28|4725.75
#2024-08-29|4720.72
#2024-08-30|4716.16
#2024-09-02|4716.16
#2024-09-03|4616.86
#2024-09-04|4649.15
#2024-09-05|4656.64
#2024-09-06|4581.25
#2024-09-09|4556.89
#2024-09-10|4534.06
#2024-09-11|4539.42
#2024-09-12|4587.71
#2024-09-13|4689.21
#2024-09-16|4682.50
#2024-09-17|4693.92
#2024-09-18|4669.71
#2024-09-19|4791.37
#2024-09-20|4751.24
#2024-09-23|4709.08
#2024-09-24|4744.66
#2024-09-25|4680.46
#2024-09-26|4725.42
#2024-09-27|4701.11
#2024-09-30|4684.92
#2024-10-01|4588.04
#2024-10-02|4649.25
#2024-10-03|4625.47
#2024-10-04|4706.10
#2024-10-07|4664.76
#2024-10-08|4668.77
#2024-10-09|4676.45
#2024-10-10|4650.38
#2024-10-11|4730.55
#2024-10-14|4817.12
#2024-10-15|4857.80
#2024-10-16|4882.03
#2024-10-17|4919.51
#2024-10-18|4929.65
#2024-10-21|4858.80
#2024-10-22|4895.61
#2024-10-23|4903.21
#2024-10-24|4851.04
#2024-10-25|4896.03
#2024-10-28|4946.93
#2024-10-29|4970.64
#2024-10-30|4948.32
#2024-10-31|5018.78
#2024-11-01|4931.54
#2024-11-04|4950.67
#2024-11-05|5054.99
#2024-11-06|5277.55
#2024-11-07|5288.62
#2024-11-08|5368.53
#2024-11-11|5350.04
#2024-11-12|5270.83
#2024-11-13|5259.96
#2024-11-14|5205.32
#2024-11-15|5132.11
#2024-11-18|5124.94
#2024-11-19|5187.88
#2024-11-20|5220.45
#2024-11-21|5300.67
#2024-11-22|5373.95
#2024-11-25|5403.66
#2024-11-26|5409.47
#2024-11-27|5391.67
#2024-11-28|5391.67
#2024-11-29|5475.36
#2024-12-02|5436.93
#2024-12-03|5465.05
#2024-12-04|5470.04
#2024-12-05|5437.95
#2024-12-06|5488.62
#2024-12-09|5386.76
#2024-12-10|5306.19
#2024-12-11|5374.89
#2024-12-12|5332.42
#2024-12-13|5323.65
#2024-12-16|5433.01
#2024-12-17|5472.88
#2024-12-18|5215.07
#2024-12-19|5172.15
#2024-12-20|5251.70
#2024-12-23|5187.31
#2024-12-24|5221.74
#2024-12-25|5221.74
#2024-12-26|5332.90
#2024-12-27|5214.53
#2024-12-30|5226.96
#2024-12-31|5203.14
#2025-01-01|5203.14
#2025-01-02|5199.16
#2025-01-03|5240.36
#2025-01-06|5234.21
#2025-01-07|5163.54
#2025-01-08|5145.25
#2025-01-09|5145.25
#2025-01-10|5113.66
#2025-01-13|5146.30
#2025-01-14|5146.27
#2025-01-15|5190.45
#2025-01-16|5181.91
#2025-01-17|5203.68
#2025-01-20|5203.68
#2025-01-21|5290.39
#2025-01-22|5262.06
#2025-01-23|5294.45
#2025-01-24|5278.92
#2025-01-27|5346.55
#2025-01-28|5382.36
#2025-01-29|5364.37
#2025-01-30|5387.84
#2025-01-31|5318.08
#2025-02-03|5295.67
#2025-02-04|5293.86
#2025-02-05|5331.93
#2025-02-06|5447.92
#2025-02-07|5406.91
#2025-02-10|5444.29
#2025-02-11|5442.59
#2025-02-12|5519.18
#2025-02-13|5667.46
#2025-02-14|5632.62
#2025-02-17|5632.62
#2025-02-18|5640.63
#2025-02-19|5703.64
#2025-02-20|5528.64
#2025-02-21|5329.28
#2025-02-24|5328.69
#2025-02-25|5267.36
#2025-02-26|5218.35
#2025-02-27|5095.14
#2025-02-28|5141.00
#2025-03-03|5050.13
#2025-03-04|4966.43
#2025-03-05|5007.32
#2025-03-06|4835.46
#2025-03-07|4751.50
#2025-03-10|4536.90
#2025-03-11|4536.27
#2025-03-12|4566.62
#2025-03-13|4496.08
#2025-03-14|4667.28
#2025-03-17|4739.80
#2025-03-18|4661.75
#2025-03-19|4766.75
#2025-03-20|4781.76
#2025-03-21|4809.58
#2025-03-24|4954.19
#2025-03-25|4909.33
#2025-03-26|4861.26
#2025-03-27|4845.14
#2025-03-28|4667.77
#2025-03-31|4655.72
#2025-04-01|4665.59
#2025-04-02|4773.85
#2025-04-03|4384.30
#2025-04-04|4180.47
#2025-04-07|4139.33
#2025-04-08|4030.06
#2025-04-09|4528.43
#2025-04-10|4376.57
#2025-04-11|4432.47
#2025-04-14|4475.79
#2025-04-15|4478.58
#2025-04-16|4412.52
#2025-04-17|4462.11
#2025-04-18|4462.11
#2025-04-21|4324.54
#2025-04-22|4446.72
#2025-04-23|4533.88
#2025-04-24|4606.43
#2025-04-25|4640.78
#2025-04-28|4685.72
#2025-04-29|4724.09
#2025-04-30|4635.75
#2025-05-01|4682.82
#2025-05-02|4760.68
#2025-05-05|4782.81
#2025-05-06|4779.14
#2025-05-07|4843.00
#2025-05-08|4711.00
#2025-05-09|4648.37
#2025-05-12|4851.53
#2025-05-13|4879.38
#2025-05-14|4830.58
#2025-05-15|4786.54
#2025-05-16|4846.51
#2025-05-19|4826.94
#2025-05-20|4820.07
#2025-05-21|4647.23
#2025-05-22|4736.58
#2025-05-23|4749.72
#2025-05-26|4749.72
#2025-05-27|4810.04
#2025-05-28|4734.81
#2025-05-29|4742.04
#2025-05-30|4699.24
#2025-06-02|4673.71
#2025-06-03|4670.48
#2025-06-04|4753.84
#2025-06-05|4674.52
#2025-06-06|4743.63
#2025-06-09|4716.81
#2025-06-10|4755.79
#2025-06-11|4711.46
#2025-06-12|4698.27
#2025-06-13|4542.80
#2025-06-16|4582.62
#2025-06-17|4472.21
#2025-06-18|4579.08
#2025-06-19|4579.08
#2025-06-20|4692.21
#2025-06-23|4812.79
#2025-06-24|4840.50
#2025-06-25|4773.84
#2025-06-26|4838.46
#2025-06-27|4903.39
#2025-06-30|4901.73
#2025-07-01|4868.07
#2025-07-02|4900.69
#2025-07-03|4937.84
#2025-07-04|4937.84
#2025-07-07|4861.11
#2025-07-08|4881.87
#2025-07-09|4877.14
#2025-07-10|4916.23
#2025-07-11|4863.18
#2025-07-14|4891.14
#2025-07-15|4794.75
#2025-07-16|4865.62
#2025-07-17|4908.18
#2025-07-18|4937.07
#2025-07-21|4863.60
#2025-07-22|4936.72
#2025-07-23|5021.55
#2025-07-24|4919.27
#2025-07-25|4918.04
#2025-07-28|4889.66
#2025-07-29|4795.12
#2025-07-30|4907.53
#2025-07-31|4841.89
#2025-08-01|4725.50
#2025-08-04|4842.25
#2025-08-05|4746.71
#2025-08-06|4658.78
#2025-08-07|4679.93
#2025-08-08|4628.31
#2025-08-11|4716.29
#2025-08-12|4744.06
#2025-08-13|4824.24
#2025-08-14|4762.26
#2025-08-15|4795.09
#2025-08-18|4789.37
#2025-08-19|4761.29
#2025-08-20|4721.08
#2025-08-21|4737.16
#2025-08-22|4871.81
#2025-08-25|4786.00
#2025-08-26|4759.76
#2025-08-27|4748.11
#2025-08-28|4746.46
#2025-08-29|4741.40
#2025-09-01|4741.40
#2025-09-02|4687.17
#2025-09-03|4737.39
#2025-09-04|4846.82
#2025-09-05|4823.10
#2025-09-08|4859.88
#2025-09-09|4794.38
#2025-09-10|4749.68
#2025-09-11|4833.19
#2025-09-12|4833.64
#2025-09-15|4874.88
#2025-09-16|4842.18
#2025-09-17|4852.57
#2025-09-18|4857.10
#2025-09-19|4825.30
#2025-09-22|4834.12
#2025-09-23|4813.53
#2025-09-24|4811.53
#2025-09-25|4797.47
#2025-09-26|4859.51
#2025-09-29|4918.92
#2025-09-30|4910.93
#2025-10-01|4915.19
#2025-10-02|4937.52
#2025-10-03|4931.92
#2025-10-06|4874.49
#2025-10-07|4666.70
#2025-10-08|4674.20
#2025-10-09|4631.76
#2025-10-10|4516.59
#2025-10-13|4600.90
#2025-10-14|4679.51
#2025-10-15|4643.05
#2025-10-16|4562.40
#2025-10-17|4582.31
#2025-10-20|4630.22
#2025-10-21|4804.94
#2025-10-22|4755.10
#2025-10-23|4744.34
#2025-10-24|4786.09
#2025-10-27|4841.90
#2025-10-28|4758.20
#2025-10-29|4676.16
#2025-10-30|4642.15
#2025-10-31|4644.52
#2025-11-03|4642.64
#2025-11-04|4639.68
#2025-11-05|4593.26
#2025-11-06|4415.28
#2025-11-07|4547.81
#2025-11-10|4485.93
#2025-11-11|4493.23
#2025-11-12|4505.07
#2025-11-13|4412.27
#2025-11-14|4382.03
#2025-11-17|4258.93
#2025-11-18|4301.09
#2025-11-19|4272.61
#2025-11-20|4198.65
#2025-11-21|4307.78
#2025-11-24|4341.17
#2025-11-25|4506.86
#2025-11-26|4541.59
#2025-11-27|4541.59
#2025-11-28|4595.69
#2025-12-01|4526.18
#2025-12-02|4483.14
#2025-12-03|4497.54
#2025-12-04|4504.26
#2025-12-05|4520.23
#2025-12-08|4451.26
#2025-12-09|4503.06
#2025-12-10|4514.74
#2025-12-11|4590.20
#2025-12-12|4569.01
#2025-12-15|4542.31
#2025-12-16|4517.19
#2025-12-17|4530.69
#2025-12-18|4563.11
#2025-12-19|4610.69
#2025-12-22|4656.17
#2025-12-23|4663.42
#2025-12-24|4686.63
#2025-12-25|4686.63
#2025-12-26|4690.11
#2025-12-29|4710.26
#2025-12-30|4715.47
#2025-12-31|4673.62
#2026-01-01|4673.62
#2026-01-02|4675.93
#2026-01-05|4699.82
#2026-01-06|4736.70
#2026-01-07|4721.63
#2026-01-08|4817.78
#2026-01-09|4870.38
#2026-01-12|4820.51
#2026-01-13|4886.23
#2026-01-14|4873.27
#2026-01-15|4839.03
#2026-01-16|4848.70
#2026-01-19|4848.70
#2026-01-20|4747.63
#2026-01-21|4834.39
#2026-01-22|4920.55
#2026-01-23|4915.21
#2026-01-26|4897.57
#2026-01-27|4883.10
#2026-01-28|4851.18
#2026-01-29|4908.13
#2026-01-30|4874.55
#2026-02-02|4945.85
#2026-02-03|4872.43
#2026-02-04|4914.43
#2026-02-05|4676.68
#2026-02-06|4827.78
#2026-02-09|4838.55
#2026-02-10|4866.62
#2026-02-11|4833.51
#2026-02-12|4872.31
#2026-02-13|4947.71
#2026-02-16|4947.71
#2026-02-17|4964.43
#2026-02-18|5153.02
#2026-02-19|5113.87
#2026-02-20|5119.25
#2026-02-23|4953.61
#2026-02-24|4946.08
#2026-02-25|4918.43
#2026-02-26|5024.46
#2026-02-27|4996.10
#2026-03-02|4921.34
#2026-03-03|4863.13
#2026-03-04|4881.92
#2026-03-05|4873.94
#2026-03-06|4774.94
#2026-03-09|4881.66
#2026-03-10|4820.85
#2026-03-11|4813.45
#2026-03-12|4718.25
#2026-03-13|4713.91
#2026-03-16|4799.89
#2026-03-17|4868.91
#2026-03-18|4803.81
#2026-03-19|4822.76
#2026-03-20|4699.29
#2026-03-23|4773.67
#2026-03-24|4817.39
#2026-03-25|4864.76
#2026-03-26|4836.37
#2026-03-27|4757.36
#2026-03-30|4755.56
#2026-03-31|4922.17
#2026-04-01|4875.42
#2026-04-02|4994.41