Table Data - Nasdaq US Small Cap Specialty Chemicals Net Total Return Index
| Title | Nasdaq US Small Cap Specialty Chemicals Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS55201020N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSS55201020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1168.65 |
| 2012-12-04 | 1173.30 |
| 2012-12-05 | 1175.93 |
| 2012-12-06 | 1177.78 |
| 2012-12-07 | 1177.75 |
| 2012-12-10 | 1187.40 |
| 2012-12-11 | 1196.32 |
| 2012-12-12 | 1183.60 |
| 2012-12-13 | 1170.29 |
| 2012-12-14 | 1177.58 |
| 2012-12-17 | 1198.29 |
| 2012-12-18 | 1218.53 |
| 2012-12-19 | 1218.16 |
| 2012-12-20 | 1231.41 |
| 2012-12-21 | 1228.91 |
| 2012-12-24 | 1230.31 |
| 2012-12-25 | . |
| 2012-12-26 | 1238.48 |
| 2012-12-27 | 1236.47 |
| 2012-12-28 | 1227.65 |
| 2012-12-31 | 1247.03 |
| 2013-01-01 | . |
| 2013-01-02 | 1285.66 |
| 2013-01-03 | 1277.41 |
| 2013-01-04 | 1287.11 |
| 2013-01-07 | 1274.56 |
| 2013-01-08 | 1269.18 |
| 2013-01-09 | 1276.75 |
| 2013-01-10 | 1278.76 |
| 2013-01-11 | 1284.35 |
| 2013-01-14 | 1290.38 |
| 2013-01-15 | 1294.85 |
| 2013-01-16 | 1282.13 |
| 2013-01-17 | 1305.13 |
| 2013-01-18 | 1316.04 |
| 2013-01-21 | . |
| 2013-01-22 | 1332.52 |
| 2013-01-23 | 1322.66 |
| 2013-01-24 | 1328.45 |
| 2013-01-25 | 1332.93 |
| 2013-01-28 | 1331.06 |
| 2013-01-29 | 1339.82 |
| 2013-01-30 | 1324.57 |
| 2013-01-31 | 1325.75 |
| 2013-02-01 | 1346.83 |
| 2013-02-04 | 1327.12 |
| 2013-02-05 | 1334.69 |
| 2013-02-06 | 1336.78 |
| 2013-02-07 | 1336.74 |
| 2013-02-08 | 1346.45 |
| 2013-02-11 | 1347.24 |
| 2013-02-12 | 1349.40 |
| 2013-02-13 | 1362.03 |
| 2013-02-14 | 1368.00 |
| 2013-02-15 | 1359.67 |
| 2013-02-18 | . |
| 2013-02-19 | 1369.15 |
| 2013-02-20 | 1323.30 |
| 2013-02-21 | 1305.28 |
| 2013-02-22 | 1332.77 |
| 2013-02-25 | 1291.72 |
| 2013-02-26 | 1303.44 |
| 2013-02-27 | 1320.37 |
| 2013-02-28 | 1320.72 |
| 2013-03-01 | 1322.50 |
| 2013-03-04 | 1338.37 |
| 2013-03-05 | 1350.12 |
| 2013-03-06 | 1363.21 |
| 2013-03-07 | 1366.11 |
| 2013-03-08 | 1380.86 |
| 2013-03-11 | 1385.64 |
| 2013-03-12 | 1389.29 |
| 2013-03-13 | 1390.84 |
| 2013-03-14 | 1404.91 |
| 2013-03-15 | 1402.40 |
| 2013-03-18 | 1392.78 |
| 2013-03-19 | 1387.51 |
| 2013-03-20 | 1403.20 |
| 2013-03-21 | 1387.09 |
| 2013-03-22 | 1383.95 |
| 2013-03-25 | 1379.28 |
| 2013-03-26 | 1376.67 |
| 2013-03-27 | 1367.99 |
| 2013-03-28 | 1367.65 |
| 2013-03-29 | . |
| 2013-04-01 | 1347.32 |
| 2013-04-02 | 1337.38 |
| 2013-04-03 | 1314.32 |
| 2013-04-04 | 1318.33 |
| 2013-04-05 | 1312.69 |
| 2013-04-08 | 1318.74 |
| 2013-04-09 | 1316.89 |
| 2013-04-10 | 1345.75 |
| 2013-04-11 | 1348.12 |
| 2013-04-12 | 1344.07 |
| 2013-04-15 | 1288.85 |
| 2013-04-16 | 1317.75 |
| 2013-04-17 | 1291.68 |
| 2013-04-18 | 1283.65 |
| 2013-04-19 | 1309.38 |
| 2013-04-22 | 1313.06 |
| 2013-04-23 | 1344.41 |
| 2013-04-24 | 1356.28 |
| 2013-04-25 | 1362.77 |
| 2013-04-26 | 1346.68 |
| 2013-04-29 | 1357.79 |
| 2013-04-30 | 1362.21 |
| 2013-05-01 | 1311.80 |
| 2013-05-02 | 1338.78 |
| 2013-05-03 | 1359.59 |
| 2013-05-06 | 1357.75 |
| 2013-05-07 | 1371.46 |
| 2013-05-08 | 1375.15 |
| 2013-05-09 | 1363.32 |
| 2013-05-10 | 1372.26 |
| 2013-05-13 | 1354.52 |
| 2013-05-14 | 1379.40 |
| 2013-05-15 | 1388.95 |
| 2013-05-16 | 1388.51 |
| 2013-05-17 | 1411.97 |
| 2013-05-20 | 1410.21 |
| 2013-05-21 | 1416.66 |
| 2013-05-22 | 1399.30 |
| 2013-05-23 | 1400.49 |
| 2013-05-24 | 1401.57 |
| 2013-05-27 | . |
| 2013-05-28 | 1421.31 |
| 2013-05-29 | 1411.55 |
| 2013-05-30 | 1417.65 |
| 2013-05-31 | 1407.88 |
| 2013-06-03 | 1419.85 |
| 2013-06-04 | 1416.91 |
| 2013-06-05 | 1390.34 |
| 2013-06-06 | 1402.04 |
| 2013-06-07 | 1408.75 |
| 2013-06-10 | 1415.70 |
| 2013-06-11 | 1398.81 |
| 2013-06-12 | 1391.72 |
| 2013-06-13 | 1408.61 |
| 2013-06-14 | 1387.51 |
| 2013-06-17 | 1397.97 |
| 2013-06-18 | 1416.85 |
| 2013-06-19 | 1398.00 |
| 2013-06-20 | 1368.05 |
| 2013-06-21 | 1377.90 |
| 2013-06-24 | 1353.04 |
| 2013-06-25 | 1353.90 |
| 2013-06-26 | 1353.16 |
| 2013-06-27 | 1368.96 |
| 2013-06-28 | 1362.39 |
| 2013-07-01 | 1387.52 |
| 2013-07-02 | 1369.19 |
| 2013-07-03 | 1368.63 |
| 2013-07-04 | . |
| 2013-07-05 | 1386.58 |
| 2013-07-08 | 1391.08 |
| 2013-07-09 | 1421.48 |
| 2013-07-10 | 1422.68 |
| 2013-07-11 | 1438.71 |
| 2013-07-12 | 1432.53 |
| 2013-07-15 | 1434.62 |
| 2013-07-16 | 1427.24 |
| 2013-07-17 | 1435.41 |
| 2013-07-18 | 1445.75 |
| 2013-07-19 | 1437.42 |
| 2013-07-22 | 1446.65 |
| 2013-07-23 | 1451.79 |
| 2013-07-24 | 1435.32 |
| 2013-07-25 | 1452.35 |
| 2013-07-26 | 1431.40 |
| 2013-07-29 | 1427.70 |
| 2013-07-30 | 1441.90 |
| 2013-07-31 | 1440.59 |
| 2013-08-01 | 1458.02 |
| 2013-08-02 | 1450.31 |
| 2013-08-05 | 1454.64 |
| 2013-08-06 | 1450.83 |
| 2013-08-07 | 1436.86 |
| 2013-08-08 | 1450.97 |
| 2013-08-09 | 1451.66 |
| 2013-08-12 | 1460.91 |
| 2013-08-13 | 1463.87 |
| 2013-08-14 | 1460.77 |
| 2013-08-15 | 1427.71 |
| 2013-08-16 | 1422.74 |
| 2013-08-19 | 1407.15 |
| 2013-08-20 | 1422.48 |
| 2013-08-21 | 1412.61 |
| 2013-08-22 | 1431.88 |
| 2013-08-23 | 1435.55 |
| 2013-08-26 | 1439.20 |
| 2013-08-27 | 1403.64 |
| 2013-08-28 | 1401.93 |
| 2013-08-29 | 1417.80 |
| 2013-08-30 | 1393.65 |
| 2013-09-02 | . |
| 2013-09-03 | 1404.20 |
| 2013-09-04 | 1414.29 |
| 2013-09-05 | 1419.56 |
| 2013-09-06 | 1419.77 |
| 2013-09-09 | 1446.30 |
| 2013-09-10 | 1460.66 |
| 2013-09-11 | 1466.46 |
| 2013-09-12 | 1453.12 |
| 2013-09-13 | 1472.09 |
| 2013-09-16 | 1488.01 |
| 2013-09-17 | 1488.00 |
| 2013-09-18 | 1492.10 |
| 2013-09-19 | 1492.73 |
| 2013-09-20 | 1496.66 |
| 2013-09-23 | 1502.64 |
| 2013-09-24 | 1505.85 |
| 2013-09-25 | 1503.01 |
| 2013-09-26 | 1526.47 |
| 2013-09-27 | 1518.01 |
| 2013-09-30 | 1530.80 |
| 2013-10-01 | 1547.89 |
| 2013-10-02 | 1539.20 |
| 2013-10-03 | 1525.95 |
| 2013-10-04 | 1543.55 |
| 2013-10-07 | 1524.57 |
| 2013-10-08 | 1504.41 |
| 2013-10-09 | 1508.47 |
| 2013-10-10 | 1540.07 |
| 2013-10-11 | 1568.14 |
| 2013-10-14 | 1577.91 |
| 2013-10-15 | 1570.01 |
| 2013-10-16 | 1581.52 |
| 2013-10-17 | 1605.99 |
| 2013-10-18 | 1638.57 |
| 2013-10-21 | 1630.73 |
| 2013-10-22 | 1645.08 |
| 2013-10-23 | 1640.56 |
| 2013-10-24 | 1654.27 |
| 2013-10-25 | 1647.10 |
| 2013-10-28 | 1647.14 |
| 2013-10-29 | 1642.58 |
| 2013-10-30 | 1627.84 |
| 2013-10-31 | 1623.25 |
| 2013-11-01 | 1611.12 |
| 2013-11-04 | 1629.36 |
| 2013-11-05 | 1591.74 |
| 2013-11-06 | 1589.13 |
| 2013-11-07 | 1571.37 |
| 2013-11-08 | 1606.14 |
| 2013-11-11 | 1596.63 |
| 2013-11-12 | 1600.08 |
| 2013-11-13 | 1606.95 |
| 2013-11-14 | 1607.62 |
| 2013-11-15 | 1608.66 |
| 2013-11-18 | 1606.62 |
| 2013-11-19 | 1607.65 |
| 2013-11-20 | 1599.87 |
| 2013-11-21 | 1623.68 |
| 2013-11-22 | 1631.27 |
| 2013-11-25 | 1628.77 |
| 2013-11-26 | 1637.70 |
| 2013-11-27 | 1649.29 |
| 2013-11-28 | . |
| 2013-11-29 | 1654.82 |
| 2013-12-02 | 1634.26 |
| 2013-12-03 | 1614.17 |
| 2013-12-04 | 1612.66 |
| 2013-12-05 | 1612.41 |
| 2013-12-06 | 1629.02 |
| 2013-12-09 | 1623.31 |
| 2013-12-10 | 1607.22 |
| 2013-12-11 | 1584.96 |
| 2013-12-12 | 1588.47 |
| 2013-12-13 | 1590.56 |
| 2013-12-16 | 1599.90 |
| 2013-12-17 | 1598.94 |
| 2013-12-18 | 1616.05 |
| 2013-12-19 | 1600.49 |
| 2013-12-20 | 1630.82 |
| 2013-12-23 | 1637.52 |
| 2013-12-24 | 1649.56 |
| 2013-12-25 | . |
| 2013-12-26 | 1653.27 |
| 2013-12-27 | 1658.13 |
| 2013-12-30 | 1660.77 |
| 2013-12-31 | 1660.04 |
| 2014-01-01 | . |
| 2014-01-02 | 1638.10 |
| 2014-01-03 | 1642.51 |
| 2014-01-06 | 1624.35 |
| 2014-01-07 | 1631.42 |
| 2014-01-08 | 1631.91 |
| 2014-01-09 | 1637.79 |
| 2014-01-10 | 1649.53 |
| 2014-01-13 | 1637.32 |
| 2014-01-14 | 1662.90 |
| 2014-01-15 | 1667.86 |
| 2014-01-16 | 1661.21 |
| 2014-01-17 | 1645.97 |
| 2014-01-20 | . |
| 2014-01-21 | 1644.42 |
| 2014-01-22 | 1643.31 |
| 2014-01-23 | 1626.47 |
| 2014-01-24 | 1583.17 |
| 2014-01-27 | 1567.77 |
| 2014-01-28 | 1583.12 |
| 2014-01-29 | 1565.27 |
| 2014-01-30 | 1579.46 |
| 2014-01-31 | 1563.48 |
| 2014-02-03 | 1517.08 |
| 2014-02-04 | 1516.88 |
| 2014-02-05 | 1515.33 |
| 2014-02-06 | 1530.03 |
| 2014-02-07 | 1541.58 |
| 2014-02-10 | 1541.33 |
| 2014-02-11 | 1555.03 |
| 2014-02-12 | 1560.94 |
| 2014-02-13 | 1591.88 |
| 2014-02-14 | 1602.03 |
| 2014-02-17 | . |
| 2014-02-18 | 1603.21 |
| 2014-02-19 | 1588.34 |
| 2014-02-20 | 1590.06 |
| 2014-02-21 | 1587.18 |
| 2014-02-24 | 1584.79 |
| 2014-02-25 | 1591.62 |
| 2014-02-26 | 1609.07 |
| 2014-02-27 | 1627.87 |
| 2014-02-28 | 1626.51 |
| 2014-03-03 | 1615.52 |
| 2014-03-04 | 1665.50 |
| 2014-03-05 | 1658.35 |
| 2014-03-06 | 1666.65 |
| 2014-03-07 | 1669.72 |
| 2014-03-10 | 1674.32 |
| 2014-03-11 | 1658.50 |
| 2014-03-12 | 1658.10 |
| 2014-03-13 | 1642.21 |
| 2014-03-14 | 1649.46 |
| 2014-03-17 | 1665.05 |
| 2014-03-18 | 1690.23 |
| 2014-03-19 | 1674.49 |
| 2014-03-20 | 1683.04 |
| 2014-03-21 | 1696.72 |
| 2014-03-24 | 1681.64 |
| 2014-03-25 | 1681.90 |
| 2014-03-26 | 1644.82 |
| 2014-03-27 | 1648.87 |
| 2014-03-28 | 1645.83 |
| 2014-03-31 | 1683.81 |
| 2014-04-01 | 1736.74 |
| 2014-04-02 | 1737.56 |
| 2014-04-03 | 1730.64 |
| 2014-04-04 | 1691.63 |
| 2014-04-07 | 1656.94 |
| 2014-04-08 | 1672.07 |
| 2014-04-09 | 1695.02 |
| 2014-04-10 | 1659.94 |
| 2014-04-11 | 1633.51 |
| 2014-04-14 | 1646.21 |
| 2014-04-15 | 1645.23 |
| 2014-04-16 | 1666.87 |
| 2014-04-17 | 1680.96 |
| 2014-04-18 | . |
| 2014-04-21 | 1687.42 |
| 2014-04-22 | 1698.97 |
| 2014-04-23 | 1687.74 |
| 2014-04-24 | 1678.39 |
| 2014-04-25 | 1651.23 |
| 2014-04-28 | 1646.83 |
| 2014-04-29 | 1649.11 |
| 2014-04-30 | 1639.89 |
| 2014-05-01 | 1635.32 |
| 2014-05-02 | 1640.37 |
| 2014-05-05 | 1628.20 |
| 2014-05-06 | 1601.29 |
| 2014-05-07 | 1613.67 |
| 2014-05-08 | 1586.09 |
| 2014-05-09 | 1598.44 |
| 2014-05-12 | 1638.80 |
| 2014-05-13 | 1618.30 |
| 2014-05-14 | 1600.12 |
| 2014-05-15 | 1582.87 |
| 2014-05-16 | 1594.42 |
| 2014-05-19 | 1613.38 |
| 2014-05-20 | 1585.50 |
| 2014-05-21 | 1589.61 |
| 2014-05-22 | 1598.29 |
| 2014-05-23 | 1617.25 |
| 2014-05-26 | . |
| 2014-05-27 | 1634.63 |
| 2014-05-28 | 1632.18 |
| 2014-05-29 | 1631.84 |
| 2014-05-30 | 1630.41 |
| 2014-06-02 | 1621.01 |
| 2014-06-03 | 1609.76 |
| 2014-06-04 | 1613.95 |
| 2014-06-05 | 1655.75 |
| 2014-06-06 | 1677.42 |
| 2014-06-09 | 1677.18 |
| 2014-06-10 | 1671.53 |
| 2014-06-11 | 1660.53 |
| 2014-06-12 | 1643.15 |
| 2014-06-13 | 1651.85 |
| 2014-06-16 | 1647.11 |
| 2014-06-17 | 1660.83 |
| 2014-06-18 | 1662.29 |
| 2014-06-19 | 1657.13 |
| 2014-06-20 | 1670.85 |
| 2014-06-23 | 1667.03 |
| 2014-06-24 | 1644.75 |
| 2014-06-25 | 1662.57 |
| 2014-06-26 | 1641.56 |
| 2014-06-27 | 1662.03 |
| 2014-06-30 | 1666.36 |
| 2014-07-01 | 1684.27 |
| 2014-07-02 | 1674.61 |
| 2014-07-03 | 1692.78 |
| 2014-07-04 | . |
| 2014-07-07 | 1668.36 |
| 2014-07-08 | 1665.12 |
| 2014-07-09 | 1661.05 |
| 2014-07-10 | 1633.68 |
| 2014-07-11 | 1625.81 |
| 2014-07-14 | 1627.50 |
| 2014-07-15 | 1611.66 |
| 2014-07-16 | 1604.97 |
| 2014-07-17 | 1579.86 |
| 2014-07-18 | 1599.80 |
| 2014-07-21 | 1591.87 |
| 2014-07-22 | 1610.42 |
| 2014-07-23 | 1609.81 |
| 2014-07-24 | 1598.74 |
| 2014-07-25 | 1591.27 |
| 2014-07-28 | 1590.24 |
| 2014-07-29 | 1593.90 |
| 2014-07-30 | 1590.71 |
| 2014-07-31 | 1552.87 |
| 2014-08-01 | 1550.37 |
| 2014-08-04 | 1567.27 |
| 2014-08-05 | 1563.74 |
| 2014-08-06 | 1570.91 |
| 2014-08-07 | 1552.10 |
| 2014-08-08 | 1552.23 |
| 2014-08-11 | 1564.53 |
| 2014-08-12 | 1556.93 |
| 2014-08-13 | 1570.75 |
| 2014-08-14 | 1576.94 |
| 2014-08-15 | 1575.87 |
| 2014-08-18 | 1595.58 |
| 2014-08-19 | 1598.77 |
| 2014-08-20 | 1583.55 |
| 2014-08-21 | 1595.53 |
| 2014-08-22 | 1591.78 |
| 2014-08-25 | 1592.20 |
| 2014-08-26 | 1610.86 |
| 2014-08-27 | 1609.59 |
| 2014-08-28 | 1598.60 |
| 2014-08-29 | 1609.07 |
| 2014-09-01 | . |
| 2014-09-02 | 1622.02 |
| 2014-09-03 | 1606.82 |
| 2014-09-04 | 1599.24 |
| 2014-09-05 | 1600.57 |
| 2014-09-08 | 1606.84 |
| 2014-09-09 | 1582.44 |
| 2014-09-10 | 1595.30 |
| 2014-09-11 | 1601.27 |
| 2014-09-12 | 1590.60 |
| 2014-09-15 | 1573.55 |
| 2014-09-16 | 1573.47 |
| 2014-09-17 | 1564.79 |
| 2014-09-18 | 1576.76 |
| 2014-09-19 | 1553.10 |
| 2014-09-22 | 1544.56 |
| 2014-09-23 | 1528.70 |
| 2014-09-24 | 1546.03 |
| 2014-09-25 | 1495.12 |
| 2014-09-26 | 1511.33 |
| 2014-09-29 | 1512.23 |
| 2014-09-30 | 1475.60 |
| 2014-10-01 | 1446.91 |
| 2014-10-02 | 1457.90 |
| 2014-10-03 | 1455.62 |
| 2014-10-06 | 1452.56 |
| 2014-10-07 | 1430.40 |
| 2014-10-08 | 1453.30 |
| 2014-10-09 | 1404.58 |
| 2014-10-10 | 1386.47 |
| 2014-10-13 | 1385.41 |
| 2014-10-14 | 1407.56 |
| 2014-10-15 | 1444.12 |
| 2014-10-16 | 1458.23 |
| 2014-10-17 | 1452.68 |
| 2014-10-20 | 1476.82 |
| 2014-10-21 | 1499.82 |
| 2014-10-22 | 1469.61 |
| 2014-10-23 | 1492.94 |
| 2014-10-24 | 1491.79 |
| 2014-10-27 | 1481.69 |
| 2014-10-28 | 1541.78 |
| 2014-10-29 | 1540.07 |
| 2014-10-30 | 1563.95 |
| 2014-10-31 | 1598.02 |
| 2014-11-03 | 1591.00 |
| 2014-11-04 | 1583.86 |
| 2014-11-05 | 1600.41 |
| 2014-11-06 | 1636.00 |
| 2014-11-07 | 1623.64 |
| 2014-11-10 | 1632.50 |
| 2014-11-11 | 1635.34 |
| 2014-11-12 | 1647.64 |
| 2014-11-13 | 1624.94 |
| 2014-11-14 | 1616.15 |
| 2014-11-17 | 1606.65 |
| 2014-11-18 | 1613.05 |
| 2014-11-19 | 1591.92 |
| 2014-11-20 | 1612.10 |
| 2014-11-21 | 1607.47 |
| 2014-11-24 | 1614.97 |
| 2014-11-25 | 1608.78 |
| 2014-11-26 | 1609.22 |
| 2014-11-27 | . |
| 2014-11-28 | 1585.61 |
| 2014-12-01 | 1553.04 |
| 2014-12-02 | 1580.71 |
| 2014-12-03 | 1599.94 |
| 2014-12-04 | 1599.13 |
| 2014-12-05 | 1612.72 |
| 2014-12-08 | 1588.16 |
| 2014-12-09 | 1604.87 |
| 2014-12-10 | 1558.31 |
| 2014-12-11 | 1558.25 |
| 2014-12-12 | 1528.69 |
| 2014-12-15 | 1522.77 |
| 2014-12-16 | 1530.25 |
| 2014-12-17 | 1587.17 |
| 2014-12-18 | 1610.33 |
| 2014-12-19 | 1624.47 |
| 2014-12-22 | 1636.31 |
| 2014-12-23 | 1651.40 |
| 2014-12-24 | 1647.34 |
| 2014-12-25 | . |
| 2014-12-26 | 1666.66 |
| 2014-12-29 | 1661.12 |
| 2014-12-30 | 1650.73 |
| 2014-12-31 | 1634.78 |
| 2015-01-01 | . |
| 2015-01-02 | 1619.58 |
| 2015-01-05 | 1580.51 |
| 2015-01-06 | 1548.86 |
| 2015-01-07 | 1548.18 |
| 2015-01-08 | 1578.81 |
| 2015-01-09 | 1560.57 |
| 2015-01-12 | 1548.76 |
| 2015-01-13 | 1560.04 |
| 2015-01-14 | 1551.41 |
| 2015-01-15 | 1522.14 |
| 2015-01-16 | 1549.44 |
| 2015-01-19 | . |
| 2015-01-20 | 1521.69 |
| 2015-01-21 | 1509.87 |
| 2015-01-22 | 1552.06 |
| 2015-01-23 | 1528.78 |
| 2015-01-26 | 1535.73 |
| 2015-01-27 | 1532.20 |
| 2015-01-28 | 1514.01 |
| 2015-01-29 | 1531.18 |
| 2015-01-30 | 1512.79 |
| 2015-02-02 | 1532.20 |
| 2015-02-03 | 1569.62 |
| 2015-02-04 | 1561.21 |
| 2015-02-05 | 1597.34 |
| 2015-02-06 | 1615.50 |
| 2015-02-09 | 1583.16 |
| 2015-02-10 | 1581.43 |
| 2015-02-11 | 1587.34 |
| 2015-02-12 | 1606.50 |
| 2015-02-13 | 1629.91 |
| 2015-02-16 | . |
| 2015-02-17 | 1636.69 |
| 2015-02-18 | 1634.61 |
| 2015-02-19 | 1640.45 |
| 2015-02-20 | 1640.75 |
| 2015-02-23 | 1663.14 |
| 2015-02-24 | 1661.41 |
| 2015-02-25 | 1666.77 |
| 2015-02-26 | 1675.36 |
| 2015-02-27 | 1655.25 |
| 2015-03-02 | 1671.78 |
| 2015-03-03 | 1659.88 |
| 2015-03-04 | 1658.07 |
| 2015-03-05 | 1653.08 |
| 2015-03-06 | 1631.27 |
| 2015-03-09 | 1639.23 |
| 2015-03-10 | 1613.36 |
| 2015-03-11 | 1619.25 |
| 2015-03-12 | 1653.28 |
| 2015-03-13 | 1646.32 |
| 2015-03-16 | 1646.15 |
| 2015-03-17 | 1645.58 |
| 2015-03-18 | 1655.75 |
| 2015-03-19 | 1648.81 |
| 2015-03-20 | 1664.66 |
| 2015-03-23 | 1670.23 |
| 2015-03-24 | 1670.26 |
| 2015-03-25 | 1655.98 |
| 2015-03-26 | 1659.63 |
| 2015-03-27 | 1655.70 |
| 2015-03-30 | 1678.61 |
| 2015-03-31 | 1680.89 |
| 2015-04-01 | 1686.74 |
| 2015-04-02 | 1691.36 |
| 2015-04-03 | . |
| 2015-04-06 | 1708.82 |
| 2015-04-07 | 1702.69 |
| 2015-04-08 | 1711.85 |
| 2015-04-09 | 1715.92 |
| 2015-04-10 | 1721.69 |
| 2015-04-13 | 1719.65 |
| 2015-04-14 | 1720.52 |
| 2015-04-15 | 1741.44 |
| 2015-04-16 | 1736.17 |
| 2015-04-17 | 1714.29 |
| 2015-04-20 | 1729.90 |
| 2015-04-21 | 1716.84 |
| 2015-04-22 | 1715.69 |
| 2015-04-23 | 1720.73 |
| 2015-04-24 | 1723.00 |
| 2015-04-27 | 1718.61 |
| 2015-04-28 | 1733.25 |
| 2015-04-29 | 1712.59 |
| 2015-04-30 | 1690.69 |
| 2015-05-01 | 1705.22 |
| 2015-05-04 | 1705.80 |
| 2015-05-05 | 1690.85 |
| 2015-05-06 | 1702.18 |
| 2015-05-07 | 1700.51 |
| 2015-05-08 | 1704.77 |
| 2015-05-11 | 1700.21 |
| 2015-05-12 | 1689.02 |
| 2015-05-13 | 1700.49 |
| 2015-05-14 | 1727.17 |
| 2015-05-15 | 1727.56 |
| 2015-05-18 | 1742.47 |
| 2015-05-19 | 1737.43 |
| 2015-05-20 | 1741.79 |
| 2015-05-21 | 1751.10 |
| 2015-05-22 | 1738.16 |
| 2015-05-25 | . |
| 2015-05-26 | 1711.26 |
| 2015-05-27 | 1726.94 |
| 2015-05-28 | 1722.40 |
| 2015-05-29 | 1718.95 |
| 2015-06-01 | 1741.63 |
| 2015-06-02 | 1752.29 |
| 2015-06-03 | 1772.63 |
| 2015-06-04 | 1753.99 |
| 2015-06-05 | 1769.07 |
| 2015-06-08 | 1760.01 |
| 2015-06-09 | 1759.09 |
| 2015-06-10 | 1787.89 |
| 2015-06-11 | 1792.12 |
| 2015-06-12 | 1791.55 |
| 2015-06-15 | 1782.70 |
| 2015-06-16 | 1794.16 |
| 2015-06-17 | 1786.67 |
| 2015-06-18 | 1804.78 |
| 2015-06-19 | 1804.87 |
| 2015-06-22 | 1817.12 |
| 2015-06-23 | 1819.62 |
| 2015-06-24 | 1792.49 |
| 2015-06-25 | 1797.66 |
| 2015-06-26 | 1796.60 |
| 2015-06-29 | 1735.09 |
| 2015-06-30 | 1730.85 |
| 2015-07-01 | 1730.60 |
| 2015-07-02 | 1717.08 |
| 2015-07-03 | . |
| 2015-07-06 | 1706.31 |
| 2015-07-07 | 1696.96 |
| 2015-07-08 | 1663.67 |
| 2015-07-09 | 1659.95 |
| 2015-07-10 | 1691.94 |
| 2015-07-13 | 1710.49 |
| 2015-07-14 | 1723.26 |
| 2015-07-15 | 1707.67 |
| 2015-07-16 | 1719.56 |
| 2015-07-17 | 1697.37 |
| 2015-07-20 | 1682.99 |
| 2015-07-21 | 1673.31 |
| 2015-07-22 | 1660.00 |
| 2015-07-23 | 1643.52 |
| 2015-07-24 | 1612.04 |
| 2015-07-27 | 1593.54 |
| 2015-07-28 | 1617.73 |
| 2015-07-29 | 1621.72 |
| 2015-07-30 | 1621.13 |
| 2015-07-31 | 1640.69 |
| 2015-08-03 | 1629.95 |
| 2015-08-04 | 1640.70 |
| 2015-08-05 | 1656.06 |
| 2015-08-06 | 1656.52 |
| 2015-08-07 | 1635.42 |
| 2015-08-10 | 1658.13 |
| 2015-08-11 | 1641.19 |
| 2015-08-12 | 1632.75 |
| 2015-08-13 | 1623.16 |
| 2015-08-14 | 1629.19 |
| 2015-08-17 | 1641.57 |
| 2015-08-18 | 1622.90 |
| 2015-08-19 | 1581.63 |
| 2015-08-20 | 1549.16 |
| 2015-08-21 | 1538.09 |
| 2015-08-24 | 1478.99 |
| 2015-08-25 | 1451.76 |
| 2015-08-26 | 1491.60 |
| 2015-08-27 | 1531.96 |
| 2015-08-28 | 1541.89 |
| 2015-08-31 | 1542.94 |
| 2015-09-01 | 1496.89 |
| 2015-09-02 | 1505.79 |
| 2015-09-03 | 1507.10 |
| 2015-09-04 | 1493.99 |
| 2015-09-07 | . |
| 2015-09-08 | 1518.41 |
| 2015-09-09 | 1502.22 |
| 2015-09-10 | 1504.31 |
| 2015-09-11 | 1515.62 |
| 2015-09-14 | 1497.03 |
| 2015-09-15 | 1515.27 |
| 2015-09-16 | 1543.73 |
| 2015-09-17 | 1549.35 |
| 2015-09-18 | 1527.93 |
| 2015-09-21 | 1527.08 |
| 2015-09-22 | 1487.72 |
| 2015-09-23 | 1470.60 |
| 2015-09-24 | 1474.11 |
| 2015-09-25 | 1474.17 |
| 2015-09-28 | 1426.53 |
| 2015-09-29 | 1425.23 |
| 2015-09-30 | 1441.61 |
| 2015-10-01 | 1448.56 |
| 2015-10-02 | 1492.57 |
| 2015-10-05 | 1539.52 |
| 2015-10-06 | 1553.70 |
| 2015-10-07 | 1584.42 |
| 2015-10-08 | 1616.30 |
| 2015-10-09 | 1624.08 |
| 2015-10-12 | 1617.39 |
| 2015-10-13 | 1609.10 |
| 2015-10-14 | 1610.91 |
| 2015-10-15 | 1633.75 |
| 2015-10-16 | 1639.68 |
| 2015-10-19 | 1638.72 |
| 2015-10-20 | 1629.95 |
| 2015-10-21 | 1604.66 |
| 2015-10-22 | 1625.57 |
| 2015-10-23 | 1652.69 |
| 2015-10-26 | 1635.47 |
| 2015-10-27 | 1605.48 |
| 2015-10-28 | 1659.12 |
| 2015-10-29 | 1654.38 |
| 2015-10-30 | 1641.43 |
| 2015-11-02 | 1673.60 |
| 2015-11-03 | 1707.28 |
| 2015-11-04 | 1688.72 |
| 2015-11-05 | 1675.61 |
| 2015-11-06 | 1684.98 |
| 2015-11-09 | 1655.18 |
| 2015-11-10 | 1637.49 |
| 2015-11-11 | 1621.82 |
| 2015-11-12 | 1579.01 |
| 2015-11-13 | 1593.87 |
| 2015-11-16 | 1612.03 |
| 2015-11-17 | 1610.97 |
| 2015-11-18 | 1649.94 |
| 2015-11-19 | 1641.98 |
| 2015-11-20 | 1646.19 |
| 2015-11-23 | 1654.97 |
| 2015-11-24 | 1687.95 |
| 2015-11-25 | 1694.41 |
| 2015-11-26 | . |
| 2015-11-27 | 1697.39 |
| 2015-11-30 | 1708.34 |
| 2015-12-01 | 1704.87 |
| 2015-12-02 | 1691.71 |
| 2015-12-03 | 1678.66 |
| 2015-12-04 | 1682.12 |
| 2015-12-07 | 1637.12 |
| 2015-12-08 | 1611.76 |
| 2015-12-09 | 1607.86 |
| 2015-12-10 | 1602.75 |
| 2015-12-11 | 1576.57 |
| 2015-12-14 | 1555.76 |
| 2015-12-15 | 1580.88 |
| 2015-12-16 | 1601.29 |
| 2015-12-17 | 1576.72 |
| 2015-12-18 | 1551.30 |
| 2015-12-21 | 1560.50 |
| 2015-12-22 | 1579.31 |
| 2015-12-23 | 1603.78 |
| 2015-12-24 | 1599.70 |
| 2015-12-25 | . |
| 2015-12-28 | 1588.36 |
| 2015-12-29 | 1598.07 |
| 2015-12-30 | 1574.06 |
| 2015-12-31 | 1557.15 |
| 2016-01-01 | . |
| 2016-01-04 | 1506.13 |
| 2016-01-05 | 1496.07 |
| 2016-01-06 | 1473.37 |
| 2016-01-07 | 1425.58 |
| 2016-01-08 | 1409.93 |
| 2016-01-11 | 1399.38 |
| 2016-01-12 | 1399.76 |
| 2016-01-13 | 1369.60 |
| 2016-01-14 | 1411.97 |
| 2016-01-15 | 1392.92 |
| 2016-01-18 | . |
| 2016-01-19 | 1348.49 |
| 2016-01-20 | 1367.45 |
| 2016-01-21 | 1358.53 |
| 2016-01-22 | 1384.73 |
| 2016-01-25 | 1349.09 |
| 2016-01-26 | 1376.77 |
| 2016-01-27 | 1350.48 |
| 2016-01-28 | 1366.70 |
| 2016-01-29 | 1421.17 |
| 2016-02-01 | 1411.62 |
| 2016-02-02 | 1404.20 |
| 2016-02-03 | 1430.08 |
| 2016-02-04 | 1437.64 |
| 2016-02-05 | 1399.31 |
| 2016-02-08 | 1404.90 |
| 2016-02-09 | 1423.09 |
| 2016-02-10 | 1409.64 |
| 2016-02-11 | 1390.04 |
| 2016-02-12 | 1412.31 |
| 2016-02-15 | . |
| 2016-02-16 | 1436.89 |
| 2016-02-17 | 1446.15 |
| 2016-02-18 | 1450.12 |
| 2016-02-19 | 1443.68 |
| 2016-02-22 | 1450.43 |
| 2016-02-23 | 1421.44 |
| 2016-02-24 | 1464.42 |
| 2016-02-25 | 1458.69 |
| 2016-02-26 | 1488.58 |
| 2016-02-29 | 1488.53 |
| 2016-03-01 | 1506.07 |
| 2016-03-02 | 1536.75 |
| 2016-03-03 | 1558.22 |
| 2016-03-04 | 1563.53 |
| 2016-03-07 | 1593.77 |
| 2016-03-08 | 1544.14 |
| 2016-03-09 | 1556.09 |
| 2016-03-10 | 1544.01 |
| 2016-03-11 | 1567.98 |
| 2016-03-14 | 1547.01 |
| 2016-03-15 | 1530.36 |
| 2016-03-16 | 1544.56 |
| 2016-03-17 | 1588.29 |
| 2016-03-18 | 1595.63 |
| 2016-03-21 | 1588.81 |
| 2016-03-22 | 1589.57 |
| 2016-03-23 | 1564.56 |
| 2016-03-24 | 1575.20 |
| 2016-03-25 | . |
| 2016-03-28 | 1572.85 |
| 2016-03-29 | 1614.80 |
| 2016-03-30 | 1616.60 |
| 2016-03-31 | 1606.13 |
| 2016-04-01 | 1624.33 |
| 2016-04-04 | 1602.08 |
| 2016-04-05 | 1591.16 |
| 2016-04-06 | 1616.46 |
| 2016-04-07 | 1582.32 |
| 2016-04-08 | 1589.53 |
| 2016-04-11 | 1596.85 |
| 2016-04-12 | 1617.35 |
| 2016-04-13 | 1651.89 |
| 2016-04-14 | 1660.13 |
| 2016-04-15 | 1664.52 |
| 2016-04-18 | 1685.48 |
| 2016-04-19 | 1712.23 |
| 2016-04-20 | 1718.64 |
| 2016-04-21 | 1717.52 |
| 2016-04-22 | 1734.50 |
| 2016-04-25 | 1707.34 |
| 2016-04-26 | 1738.08 |
| 2016-04-27 | 1747.01 |
| 2016-04-28 | 1733.26 |
| 2016-04-29 | 1727.25 |
| 2016-05-02 | 1737.02 |
| 2016-05-03 | 1698.92 |
| 2016-05-04 | 1687.71 |
| 2016-05-05 | 1676.08 |
| 2016-05-06 | 1713.46 |
| 2016-05-09 | 1682.11 |
| 2016-05-10 | 1716.99 |
| 2016-05-11 | 1713.97 |
| 2016-05-12 | 1693.15 |
| 2016-05-13 | 1674.31 |
| 2016-05-16 | 1696.07 |
| 2016-05-17 | 1664.01 |
| 2016-05-18 | 1656.89 |
| 2016-05-19 | 1642.98 |
| 2016-05-20 | 1661.76 |
| 2016-05-23 | 1665.73 |
| 2016-05-24 | 1699.67 |
| 2016-05-25 | 1718.97 |
| 2016-05-26 | 1706.70 |
| 2016-05-27 | 1716.23 |
| 2016-05-30 | . |
| 2016-05-31 | 1711.99 |
| 2016-06-01 | 1734.39 |
| 2016-06-02 | 1749.31 |
| 2016-06-03 | 1752.73 |
| 2016-06-06 | 1790.25 |
| 2016-06-07 | 1811.87 |
| 2016-06-08 | 1821.85 |
| 2016-06-09 | 1800.88 |
| 2016-06-10 | 1784.40 |
| 2016-06-13 | 1751.00 |
| 2016-06-14 | 1740.64 |
| 2016-06-15 | 1735.21 |
| 2016-06-16 | 1725.35 |
| 2016-06-17 | 1722.39 |
| 2016-06-20 | 1756.23 |
| 2016-06-21 | 1740.09 |
| 2016-06-22 | 1731.71 |
| 2016-06-23 | 1785.27 |
| 2016-06-24 | 1688.69 |
| 2016-06-27 | 1617.59 |
| 2016-06-28 | 1646.08 |
| 2016-06-29 | 1688.80 |
| 2016-06-30 | 1726.49 |
| 2016-07-01 | 1732.64 |
| 2016-07-04 | . |
| 2016-07-05 | 1691.93 |
| 2016-07-06 | 1700.08 |
| 2016-07-07 | 1709.76 |
| 2016-07-08 | 1762.55 |
| 2016-07-11 | 1784.54 |
| 2016-07-12 | 1831.95 |
| 2016-07-13 | 1844.16 |
| 2016-07-14 | 1853.08 |
| 2016-07-15 | 1859.50 |
| 2016-07-18 | 1844.47 |
| 2016-07-19 | 1829.67 |
| 2016-07-20 | 1841.03 |
| 2016-07-21 | 1843.29 |
| 2016-07-22 | 1838.59 |
| 2016-07-25 | 1818.82 |
| 2016-07-26 | 1808.48 |
| 2016-07-27 | 1819.57 |
| 2016-07-28 | 1837.55 |
| 2016-07-29 | 1825.64 |
| 2016-08-01 | 1819.39 |
| 2016-08-02 | 1795.73 |
| 2016-08-03 | 1826.88 |
| 2016-08-04 | 1834.19 |
| 2016-08-05 | 1835.59 |
| 2016-08-08 | 1851.40 |
| 2016-08-09 | 1841.52 |
| 2016-08-10 | 1841.31 |
| 2016-08-11 | 1849.40 |
| 2016-08-12 | 1825.34 |
| 2016-08-15 | 1843.96 |
| 2016-08-16 | 1839.13 |
| 2016-08-17 | 1836.27 |
| 2016-08-18 | 1857.08 |
| 2016-08-19 | 1864.22 |
| 2016-08-22 | 1867.74 |
| 2016-08-23 | 1883.25 |
| 2016-08-24 | 1866.87 |
| 2016-08-25 | 1884.84 |
| 2016-08-26 | 1860.14 |
| 2016-08-29 | 1885.95 |
| 2016-08-30 | 1894.27 |
| 2016-08-31 | 1875.75 |
| 2016-09-01 | 1873.97 |
| 2016-09-02 | 1900.90 |
| 2016-09-05 | . |
| 2016-09-06 | 1888.53 |
| 2016-09-07 | 1908.11 |
| 2016-09-08 | 1904.01 |
| 2016-09-09 | 1828.81 |
| 2016-09-12 | 1851.73 |
| 2016-09-13 | 1807.61 |
| 2016-09-14 | 1806.66 |
| 2016-09-15 | 1817.35 |
| 2016-09-16 | 1823.70 |
| 2016-09-19 | 1834.96 |
| 2016-09-20 | 1823.33 |
| 2016-09-21 | 1855.66 |
| 2016-09-22 | 1858.70 |
| 2016-09-23 | 1848.01 |
| 2016-09-26 | 1838.30 |
| 2016-09-27 | 1850.14 |
| 2016-09-28 | 1891.18 |
| 2016-09-29 | 1868.45 |
| 2016-09-30 | 1890.43 |
#2016-10-03|1877.96
#2016-10-04|1855.22
#2016-10-05|1870.54
#2016-10-06|1884.19
#2016-10-07|1849.17
#2016-10-10|1877.85
#2016-10-11|1838.61
#2016-10-12|1837.52
#2016-10-13|1814.79
#2016-10-14|1810.97
#2016-10-17|1809.31
#2016-10-18|1826.54
#2016-10-19|1839.38
#2016-10-20|1843.25
#2016-10-21|1841.70
#2016-10-24|1854.45
#2016-10-25|1829.17
#2016-10-26|1806.35
#2016-10-27|1792.52
#2016-10-28|1787.16
#2016-10-31|1798.20
#2016-11-01|1782.97
#2016-11-02|1767.83
#2016-11-03|1763.69
#2016-11-04|1796.60
#2016-11-07|1833.82
#2016-11-08|1846.15
#2016-11-09|1910.87
#2016-11-10|1948.70
#2016-11-11|1983.49
#2016-11-14|2007.46
#2016-11-15|2010.61
#2016-11-16|2011.15
#2016-11-17|2008.19
#2016-11-18|2021.96
#2016-11-21|2044.69
#2016-11-22|2068.68
#2016-11-23|2072.96
#2016-11-24| .
#2016-11-25|2077.76
#2016-11-28|2054.05
#2016-11-29|2068.75
#2016-11-30|2079.66
#2016-12-01|2066.39
#2016-12-02|2067.83
#2016-12-05|2099.84
#2016-12-06|2132.95
#2016-12-07|2160.49
#2016-12-08|2215.55
#2016-12-09|2213.33
#2016-12-12|2200.31
#2016-12-13|2187.67
#2016-12-14|2157.25
#2016-12-15|2182.34
#2016-12-16|2157.12
#2016-12-19|2159.49
#2016-12-20|2177.83
#2016-12-21|2167.76
#2016-12-22|2139.09
#2016-12-23|2164.09
#2016-12-26| .
#2016-12-27|2179.64
#2016-12-28|2153.79
#2016-12-29|2154.59
#2016-12-30|2154.01
#2017-01-02| .
#2017-01-03|2158.61
#2017-01-04|2198.16
#2017-01-05|2179.66
#2017-01-06|2169.06
#2017-01-09|2141.27
#2017-01-10|2157.47
#2017-01-11|2176.55
#2017-01-12|2164.36
#2017-01-13|2176.47
#2017-01-16| .
#2017-01-17|2142.21
#2017-01-18|2153.57
#2017-01-19|2120.81
#2017-01-20|2136.16
#2017-01-23|2142.74
#2017-01-24|2200.84
#2017-01-25|2232.41
#2017-01-26|2215.17
#2017-01-27|2217.08
#2017-01-30|2178.82
#2017-01-31|2180.58
#2017-02-01|2195.43
#2017-02-02|2171.06
#2017-02-03|2202.51
#2017-02-06|2179.34
#2017-02-07|2161.61
#2017-02-08|2148.55
#2017-02-09|2169.66
#2017-02-10|2192.89
#2017-02-13|2197.83
#2017-02-14|2187.44
#2017-02-15|2205.87
#2017-02-16|2201.53
#2017-02-17|2199.73
#2017-02-20| .
#2017-02-21|2219.94
#2017-02-22|2211.12
#2017-02-23|2189.39
#2017-02-24|2190.31
#2017-02-27|2206.48
#2017-02-28|2197.69
#2017-03-01|2256.61
#2017-03-02|2254.46
#2017-03-03|2270.24
#2017-03-06|2234.08
#2017-03-07|2220.57
#2017-03-08|2197.23
#2017-03-09|2185.75
#2017-03-10|2206.38
#2017-03-13|2215.75
#2017-03-14|2210.72
#2017-03-15|2244.24
#2017-03-16|2242.99
#2017-03-17|2270.10
#2017-03-20|2259.31
#2017-03-21|2213.93
#2017-03-22|2207.05
#2017-03-23|2231.94
#2017-03-24|2215.18
#2017-03-27|2226.87
#2017-03-28|2250.79
#2017-03-29|2248.46
#2017-03-30|2275.08
#2017-03-31|2281.84
#2017-04-03|2223.63
#2017-04-04|2226.96
#2017-04-05|2210.70
#2017-04-06|2231.89
#2017-04-07|2239.32
#2017-04-10|2236.53
#2017-04-11|2267.25
#2017-04-12|2222.54
#2017-04-13|2193.03
#2017-04-14| .
#2017-04-17|2208.14
#2017-04-18|2209.95
#2017-04-19|2213.81
#2017-04-20|2245.39
#2017-04-21|2247.10
#2017-04-24|2291.92
#2017-04-25|2344.83
#2017-04-26|2379.01
#2017-04-27|2382.17
#2017-04-28|2360.07
#2017-05-01|2369.21
#2017-05-02|2341.93
#2017-05-03|2332.87
#2017-05-04|2310.09
#2017-05-05|2332.12
#2017-05-08|2298.50
#2017-05-09|2278.55
#2017-05-10|2295.47
#2017-05-11|2283.35
#2017-05-12|2275.20
#2017-05-15|2290.15
#2017-05-16|2292.37
#2017-05-17|2239.81
#2017-05-18|2221.43
#2017-05-19|2244.95
#2017-05-22|2260.68
#2017-05-23|2271.99
#2017-05-24|2269.08
#2017-05-25|2273.12
#2017-05-26|2282.22
#2017-05-29| .
#2017-05-30|2270.96
#2017-05-31|2254.50
#2017-06-01|2278.97
#2017-06-02|2315.32
#2017-06-05|2287.90
#2017-06-06|2294.57
#2017-06-07|2292.38
#2017-06-08|2327.61
#2017-06-09|2367.93
#2017-06-12|2359.27
#2017-06-13|2361.52
#2017-06-14|2330.25
#2017-06-15|2309.92
#2017-06-16|2299.08
#2017-06-19|2310.57
#2017-06-20|2281.75
#2017-06-21|2255.62
#2017-06-22|2271.95
#2017-06-23|2302.11
#2017-06-26|2292.37
#2017-06-27|2268.53
#2017-06-28|2324.44
#2017-06-29|2303.48
#2017-06-30|2318.11
#2017-07-03|2330.94
#2017-07-04| .
#2017-07-05|2313.60
#2017-07-06|2287.02
#2017-07-07|2328.50
#2017-07-10|2314.85
#2017-07-11|2322.56
#2017-07-12|2348.25
#2017-07-13|2337.87
#2017-07-14|2341.66
#2017-07-17|2359.44
#2017-07-18|2346.64
#2017-07-19|2365.90
#2017-07-20|2357.88
#2017-07-21|2347.57
#2017-07-24|2350.68
#2017-07-25|2374.77
#2017-07-26|2343.53
#2017-07-27|2328.24
#2017-07-28|2330.47
#2017-07-31|2327.31
#2017-08-01|2350.95
#2017-08-02|2339.11
#2017-08-03|2327.13
#2017-08-04|2341.41
#2017-08-07|2314.09
#2017-08-08|2293.54
#2017-08-09|2259.89
#2017-08-10|2223.01
#2017-08-11|2219.83
#2017-08-14|2245.86
#2017-08-15|2234.86
#2017-08-16|2235.22
#2017-08-17|2188.18
#2017-08-18|2191.51
#2017-08-21|2177.78
#2017-08-22|2212.92
#2017-08-23|2217.77
#2017-08-24|2218.52
#2017-08-25|2200.52
#2017-08-28|2200.42
#2017-08-29|2205.33
#2017-08-30|2207.82
#2017-08-31|2221.57
#2017-09-01|2251.74
#2017-09-04| .
#2017-09-05|2225.14
#2017-09-06|2238.78
#2017-09-07|2236.27
#2017-09-08|2240.34
#2017-09-11|2264.65
#2017-09-12|2279.18
#2017-09-13|2282.16
#2017-09-14|2295.27
#2017-09-15|2306.67
#2017-09-18|2326.28
#2017-09-19|2338.36
#2017-09-20|2346.89
#2017-09-21|2385.01
#2017-09-22|2403.72
#2017-09-25|2398.99
#2017-09-26|2402.14
#2017-09-27|2444.48
#2017-09-28|2459.76
#2017-09-29|2469.29
#2017-10-02|2514.78
#2017-10-03|2516.07
#2017-10-04|2507.78
#2017-10-05|2511.03
#2017-10-06|2516.28
#2017-10-09|2517.74
#2017-10-10|2528.37
#2017-10-11|2535.28
#2017-10-12|2544.19
#2017-10-13|2544.86
#2017-10-16|2544.26
#2017-10-17|2527.69
#2017-10-18|2533.92
#2017-10-19|2519.76
#2017-10-20|2540.29
#2017-10-23|2524.68
#2017-10-24|2523.92
#2017-10-25|2517.93
#2017-10-26|2520.87
#2017-10-27|2528.72
#2017-10-30|2483.18
#2017-10-31|2509.87
#2017-11-01|2496.81
#2017-11-02|2495.68
#2017-11-03|2520.16
#2017-11-06|2519.88
#2017-11-07|2510.47
#2017-11-08|2505.99
#2017-11-09|2484.49
#2017-11-10|2472.66
#2017-11-13|2489.07
#2017-11-14|2482.14
#2017-11-15|2459.89
#2017-11-16|2510.65
#2017-11-17|2512.14
#2017-11-20|2535.47
#2017-11-21|2587.49
#2017-11-22|2564.30
#2017-11-23| .
#2017-11-24|2580.03
#2017-11-27|2573.89
#2017-11-28|2620.67
#2017-11-29|2621.64
#2017-11-30|2622.72
#2017-12-01|2591.88
#2017-12-04|2572.37
#2017-12-05|2550.11
#2017-12-06|2533.33
#2017-12-07|2537.81
#2017-12-08|2518.26
#2017-12-11|2514.87
#2017-12-12|2512.99
#2017-12-13|2529.29
#2017-12-14|2481.31
#2017-12-15|2532.19
#2017-12-18|2562.07
#2017-12-19|2546.96
#2017-12-20|2552.86
#2017-12-21|2542.49
#2017-12-22|2529.81
#2017-12-25| .
#2017-12-26|2529.89
#2017-12-27|2532.34
#2017-12-28|2538.29
#2017-12-29|2522.46
#2018-01-01| .
#2018-01-02|2561.24
#2018-01-03|2553.89
#2018-01-04|2559.09
#2018-01-05|2584.98
#2018-01-08|2577.21
#2018-01-09|2568.21
#2018-01-10|2563.89
#2018-01-11|2607.47
#2018-01-12|2587.26
#2018-01-15| .
#2018-01-16|2567.38
#2018-01-17|2590.59
#2018-01-18|2574.51
#2018-01-19|2622.15
#2018-01-22|2606.54
#2018-01-23|2601.92
#2018-01-24|2588.56
#2018-01-25|2617.26
#2018-01-26|2613.27
#2018-01-29|2592.82
#2018-01-30|2574.43
#2018-01-31|2545.63
#2018-02-01|2536.51
#2018-02-02|2473.16
#2018-02-05|2378.51
#2018-02-06|2396.28
#2018-02-07|2392.90
#2018-02-08|2316.77
#2018-02-09|2338.66
#2018-02-12|2383.46
#2018-02-13|2387.58
#2018-02-14|2423.42
#2018-02-15|2444.23
#2018-02-16|2452.52
#2018-02-19| .
#2018-02-20|2445.85
#2018-02-21|2452.60
#2018-02-22|2459.77
#2018-02-23|2505.25
#2018-02-26|2506.70
#2018-02-27|2474.46
#2018-02-28|2421.95
#2018-03-01|2439.11
#2018-03-02|2470.90
#2018-03-05|2489.33
#2018-03-06|2538.23
#2018-03-07|2547.31
#2018-03-08|2539.31
#2018-03-09|2608.18
#2018-03-12|2614.79
#2018-03-13|2604.90
#2018-03-14|2544.30
#2018-03-15|2526.10
#2018-03-16|2544.60
#2018-03-19|2517.40
#2018-03-20|2511.06
#2018-03-21|2531.00
#2018-03-22|2460.73
#2018-03-23|2403.50
#2018-03-26|2457.54
#2018-03-27|2419.45
#2018-03-28|2415.64
#2018-03-29|2443.94
#2018-03-30| .
#2018-04-02|2382.60
#2018-04-03|2413.62
#2018-04-04|2436.40
#2018-04-05|2489.90
#2018-04-06|2439.56
#2018-04-09|2437.02
#2018-04-10|2494.04
#2018-04-11|2483.03
#2018-04-12|2496.99
#2018-04-13|2502.13
#2018-04-16|2556.62
#2018-04-17|2586.26
#2018-04-18|2599.84
#2018-04-19|2569.69
#2018-04-20|2566.74
#2018-04-23|2558.93
#2018-04-24|2497.28
#2018-04-25|2507.83
#2018-04-26|2506.89
#2018-04-27|2476.77
#2018-04-30|2427.60
#2018-05-01|2438.63
#2018-05-02|2446.29
#2018-05-03|2420.96
#2018-05-04|2448.39
#2018-05-07|2465.78
#2018-05-08|2476.64
#2018-05-09|2493.76
#2018-05-10|2501.34
#2018-05-11|2499.16
#2018-05-14|2487.47
#2018-05-15|2492.92
#2018-05-16|2528.03
#2018-05-17|2550.71
#2018-05-18|2559.68
#2018-05-21|2574.72
#2018-05-22|2547.42
#2018-05-23|2546.05
#2018-05-24|2536.92
#2018-05-25|2535.33
#2018-05-28| .
#2018-05-29|2536.15
#2018-05-30|2569.02
#2018-05-31|2536.00
#2018-06-01|2562.66
#2018-06-04|2581.24
#2018-06-05|2598.14
#2018-06-06|2633.80
#2018-06-07|2616.36
#2018-06-08|2627.06
#2018-06-11|2649.04
#2018-06-12|2649.87
#2018-06-13|2643.48
#2018-06-14|2628.81
#2018-06-15|2631.92
#2018-06-18|2632.32
#2018-06-19|2609.71
#2018-06-20|2627.53
#2018-06-21|2599.22
#2018-06-22|2602.36
#2018-06-25|2553.87
#2018-06-26|2585.12
#2018-06-27|2562.66
#2018-06-28|2566.46
#2018-06-29|2579.13
#2018-07-02|2581.07
#2018-07-03|2584.30
#2018-07-04| .
#2018-07-05|2614.61
#2018-07-06|2651.88
#2018-07-09|2692.84
#2018-07-10|2684.41
#2018-07-11|2648.58
#2018-07-12|2656.53
#2018-07-13|2655.15
#2018-07-16|2627.08
#2018-07-17|2680.82
#2018-07-18|2692.13
#2018-07-19|2711.16
#2018-07-20|2675.86
#2018-07-23|2630.34
#2018-07-24|2635.93
#2018-07-25|2655.79
#2018-07-26|2728.98
#2018-07-27|2700.39
#2018-07-30|2677.54
#2018-07-31|2744.76
#2018-08-01|2712.77
#2018-08-02|2714.84
#2018-08-03|2704.18
#2018-08-06|2715.20
#2018-08-07|2724.91
#2018-08-08|2709.64
#2018-08-09|2717.40
#2018-08-10|2681.78
#2018-08-13|2645.09
#2018-08-14|2670.05
#2018-08-15|2647.03
#2018-08-16|2678.58
#2018-08-17|2699.55
#2018-08-20|2706.10
#2018-08-21|2736.36
#2018-08-22|2736.43
#2018-08-23|2720.01
#2018-08-24|2759.89
#2018-08-27|2791.03
#2018-08-28|2773.60
#2018-08-29|2789.82
#2018-08-30|2781.77
#2018-08-31|2789.21
#2018-09-03| .
#2018-09-04|2766.47
#2018-09-05|2788.83
#2018-09-06|2772.79
#2018-09-07|2771.20
#2018-09-10|2770.84
#2018-09-11|2769.15
#2018-09-12|2784.03
#2018-09-13|2796.56
#2018-09-14|2812.26
#2018-09-17|2805.15
#2018-09-18|2815.01
#2018-09-19|2813.95
#2018-09-20|2858.31
#2018-09-21|2849.51
#2018-09-24|2839.91
#2018-09-25|2846.49
#2018-09-26|2822.67
#2018-09-27|2795.18
#2018-09-28|2788.23
#2018-10-01|2767.71
#2018-10-02|2746.89
#2018-10-03|2760.94
#2018-10-04|2734.71
#2018-10-05|2708.91
#2018-10-08|2714.52
#2018-10-09|2663.08
#2018-10-10|2578.38
#2018-10-11|2517.10
#2018-10-12|2500.00
#2018-10-15|2501.31
#2018-10-16|2555.60
#2018-10-17|2547.57
#2018-10-18|2490.44
#2018-10-19|2411.42
#2018-10-22|2407.70
#2018-10-23|2372.77
#2018-10-24|2287.85
#2018-10-25|2314.29
#2018-10-26|2293.48
#2018-10-29|2276.52
#2018-10-30|2325.36
#2018-10-31|2327.18
#2018-11-01|2393.95
#2018-11-02|2426.30
#2018-11-05|2428.94
#2018-11-06|2431.17
#2018-11-07|2488.94
#2018-11-08|2418.69
#2018-11-09|2375.18
#2018-11-12|2355.10
#2018-11-13|2353.75
#2018-11-14|2371.46
#2018-11-15|2395.89
#2018-11-16|2397.18
#2018-11-19|2364.91
#2018-11-20|2323.96
#2018-11-21|2337.52
#2018-11-22| .
#2018-11-23|2341.94
#2018-11-26|2349.56
#2018-11-27|2324.77
#2018-11-28|2393.01
#2018-11-29|2377.59
#2018-11-30|2394.16
#2018-12-03|2407.70
#2018-12-04|2282.99
#2018-12-05| .
#2018-12-06|2254.82
#2018-12-07|2200.17
#2018-12-10|2192.10
#2018-12-11|2192.02
#2018-12-12|2207.63
#2018-12-13|2171.68
#2018-12-14|2132.28
#2018-12-17|2074.89
#2018-12-18|2086.57
#2018-12-19|2068.20
#2018-12-20|2046.79
#2018-12-21|2003.57
#2018-12-24|1963.33
#2018-12-25| .
#2018-12-26|2038.71
#2018-12-27|2066.84
#2018-12-28|2081.55
#2018-12-31|2082.86
#2019-01-01| .
#2019-01-02|2105.51
#2019-01-03|2051.76
#2019-01-04|2139.94
#2019-01-07|2162.41
#2019-01-08|2185.73
#2019-01-09|2206.16
#2019-01-10|2231.37
#2019-01-11|2230.96
#2019-01-14|2195.04
#2019-01-15|2191.86
#2019-01-16|2214.38
#2019-01-17|2258.07
#2019-01-18|2289.41
#2019-01-21| .
#2019-01-22|2259.48
#2019-01-23|2240.73
#2019-01-24|2258.07
#2019-01-25|2303.97
#2019-01-28|2295.64
#2019-01-29|2307.34
#2019-01-30|2344.80
#2019-01-31|2365.48
#2019-02-01|2379.74
#2019-02-04|2384.63
#2019-02-05|2391.81
#2019-02-06|2375.08
#2019-02-07|2330.90
#2019-02-08|2331.78
#2019-02-11|2350.84
#2019-02-12|2389.89
#2019-02-13|2383.72
#2019-02-14|2368.60
#2019-02-15|2412.84
#2019-02-18| .
#2019-02-19|2471.01
#2019-02-20|2498.04
#2019-02-21|2503.21
#2019-02-22|2512.39
#2019-02-25|2526.68
#2019-02-26|2494.34
#2019-02-27|2523.70
#2019-02-28|2532.34
#2019-03-01|2553.19
#2019-03-04|2542.11
#2019-03-05|2528.49
#2019-03-06|2497.44
#2019-03-07|2465.30
#2019-03-08|2447.17
#2019-03-11|2508.60
#2019-03-12|2490.90
#2019-03-13|2491.16
#2019-03-14|2456.93
#2019-03-15|2478.36
#2019-03-18|2489.46
#2019-03-19|2479.23
#2019-03-20|2468.05
#2019-03-21|2499.02
#2019-03-22|2383.67
#2019-03-25|2389.46
#2019-03-26|2397.76
#2019-03-27|2392.12
#2019-03-28|2432.17
#2019-03-29|2437.53
#2019-04-01|2466.50
#2019-04-02|2461.13
#2019-04-03|2471.46
#2019-04-04|2499.52
#2019-04-05|2518.91
#2019-04-08|2520.80
#2019-04-09|2483.99
#2019-04-10|2512.89
#2019-04-11|2512.60
#2019-04-12|2535.74
#2019-04-15|2529.24
#2019-04-16|2564.49
#2019-04-17|2559.83
#2019-04-18|2552.00
#2019-04-19| .
#2019-04-22|2522.58
#2019-04-23|2554.82
#2019-04-24|2541.55
#2019-04-25|2493.06
#2019-04-26|2527.84
#2019-04-29|2543.97
#2019-04-30|2534.10
#2019-05-01|2497.77
#2019-05-02|2512.64
#2019-05-03|2583.08
#2019-05-06|2563.04
#2019-05-07|2506.25
#2019-05-08|2505.96
#2019-05-09|2482.29
#2019-05-10|2497.35
#2019-05-13|2392.81
#2019-05-14|2426.46
#2019-05-15|2420.84
#2019-05-16|2434.72
#2019-05-17|2386.98
#2019-05-20|2344.01
#2019-05-21|2385.38
#2019-05-22|2373.22
#2019-05-23|2302.99
#2019-05-24|2312.29
#2019-05-27| .
#2019-05-28|2304.83
#2019-05-29|2282.75
#2019-05-30|2266.89
#2019-05-31|2227.58
#2019-06-03|2262.37
#2019-06-04|2360.09
#2019-06-05|2348.57
#2019-06-06|2349.36
#2019-06-07|2367.48
#2019-06-10|2388.53
#2019-06-11|2405.50
#2019-06-12|2412.29
#2019-06-13|2435.33
#2019-06-14|2389.18
#2019-06-17|2382.05
#2019-06-18|2405.20
#2019-06-19|2400.47
#2019-06-20|2428.92
#2019-06-21|2396.30
#2019-06-24|2363.98
#2019-06-25|2359.21
#2019-06-26|2355.45
#2019-06-27|2403.54
#2019-06-28|2451.87
#2019-07-01|2466.78
#2019-07-02|2446.65
#2019-07-03|2463.81
#2019-07-04| .
#2019-07-05|2467.49
#2019-07-08|2427.18
#2019-07-09|2402.69
#2019-07-10|2386.41
#2019-07-11|2369.84
#2019-07-12|2406.79
#2019-07-15|2394.86
#2019-07-16|2409.85
#2019-07-17|2378.95
#2019-07-18|2378.36
#2019-07-19|2365.34
#2019-07-22|2360.51
#2019-07-23|2409.82
#2019-07-24|2459.89
#2019-07-25|2414.63
#2019-07-26|2438.38
#2019-07-29|2406.57
#2019-07-30|2436.74
#2019-07-31|2408.22
#2019-08-01|2314.95
#2019-08-02|2266.37
#2019-08-05|2198.30
#2019-08-06|2208.43
#2019-08-07|2198.82
#2019-08-08|2256.62
#2019-08-09|2209.58
#2019-08-12|2174.10
#2019-08-13|2200.05
#2019-08-14|2134.07
#2019-08-15|2111.10
#2019-08-16|2155.69
#2019-08-19|2170.41
#2019-08-20|2141.45
#2019-08-21|2153.67
#2019-08-22|2133.87
#2019-08-23|2069.90
#2019-08-26|2093.46
#2019-08-27|2072.13
#2019-08-28|2103.40
#2019-08-29|2146.57
#2019-08-30|2160.64
#2019-09-02| .
#2019-09-03|2125.44
#2019-09-04|2172.36
#2019-09-05|2238.42
#2019-09-06|2239.63
#2019-09-09|2301.50
#2019-09-10|2372.24
#2019-09-11|2427.08
#2019-09-12|2436.73
#2019-09-13|2458.32
#2019-09-16|2439.90
#2019-09-17|2435.63
#2019-09-18|2418.95
#2019-09-19|2393.47
#2019-09-20|2375.83
#2019-09-23|2368.09
#2019-09-24|2312.58
#2019-09-25|2359.00
#2019-09-26|2330.50
#2019-09-27|2331.48
#2019-09-30|2346.45
#2019-10-01|2289.75
#2019-10-02|2270.24
#2019-10-03|2268.85
#2019-10-04|2292.26
#2019-10-07|2280.96
#2019-10-08|2218.50
#2019-10-09|2229.37
#2019-10-10|2199.81
#2019-10-11|2275.39
#2019-10-14|2279.60
#2019-10-15|2307.69
#2019-10-16|2297.57
#2019-10-17|2330.16
#2019-10-18|2289.70
#2019-10-21|2290.76
#2019-10-22|2291.68
#2019-10-23|2302.85
#2019-10-24|2282.61
#2019-10-25|2310.97
#2019-10-28|2332.75
#2019-10-29|2344.80
#2019-10-30|2346.14
#2019-10-31|2311.18
#2019-11-01|2374.67
#2019-11-04|2406.98
#2019-11-05|2413.50
#2019-11-06|2443.55
#2019-11-07|2467.49
#2019-11-08|2487.81
#2019-11-11|2471.56
#2019-11-12|2471.69
#2019-11-13|2451.50
#2019-11-14|2435.26
#2019-11-15|2426.18
#2019-11-18|2398.74
#2019-11-19|2399.06
#2019-11-20|2377.63
#2019-11-21|2362.25
#2019-11-22|2369.14
#2019-11-25|2426.46
#2019-11-26|2424.83
#2019-11-27|2435.19
#2019-11-28|2435.19
#2019-11-29|2411.75
#2019-12-02|2389.84
#2019-12-03|2367.83
#2019-12-04|2391.88
#2019-12-05|2404.39
#2019-12-06|2434.72
#2019-12-09|2422.63
#2019-12-10|2415.85
#2019-12-11|2430.29
#2019-12-12|2477.94
#2019-12-13|2457.59
#2019-12-16|2464.05
#2019-12-17|2468.57
#2019-12-18|2472.15
#2019-12-19|2488.02
#2019-12-20|2496.35
#2019-12-23|2507.58
#2019-12-24|2507.95
#2019-12-25| .
#2019-12-26|2505.67
#2019-12-27|2490.10
#2019-12-30|2492.41
#2019-12-31|2505.71
#2020-01-01| .
#2020-01-02|2509.84
#2020-01-03|2480.20
#2020-01-06|2472.33
#2020-01-07|2468.50
#2020-01-08|2469.64
#2020-01-09|2454.67
#2020-01-10|2452.63
#2020-01-13|2495.71
#2020-01-14|2502.96
#2020-01-15|2499.32
#2020-01-16|2523.34
#2020-01-17|2522.40
#2020-01-20| .
#2020-01-21|2488.34
#2020-01-22|2480.96
#2020-01-23|2480.84
#2020-01-24|2452.20
#2020-01-27|2420.90
#2020-01-28|2431.87
#2020-01-29|2418.66
#2020-01-30|2411.53
#2020-01-31|2354.16
#2020-02-03|2394.22
#2020-02-04|2439.93
#2020-02-05|2490.64
#2020-02-06|2469.94
#2020-02-07|2418.84
#2020-02-10|2424.61
#2020-02-11|2441.40
#2020-02-12|2459.22
#2020-02-13|2442.73
#2020-02-14|2423.98
#2020-02-17| .
#2020-02-18|2386.26
#2020-02-19|2396.99
#2020-02-20|2400.87
#2020-02-21|2344.91
#2020-02-24|2261.76
#2020-02-25|2157.64
#2020-02-26|2133.16
#2020-02-27|2050.25
#2020-02-28|2030.09
#2020-03-02|2071.02
#2020-03-03|2040.93
#2020-03-04|2109.97
#2020-03-05|2018.24
#2020-03-06|1987.56
#2020-03-09|1797.38
#2020-03-10|1874.28
#2020-03-11|1776.31
#2020-03-12|1612.87
#2020-03-13|1775.27
#2020-03-16|1594.31
#2020-03-17|1782.23
#2020-03-18|1657.90
#2020-03-19|1695.80
#2020-03-20|1581.99
#2020-03-23|1558.34
#2020-03-24|1684.56
#2020-03-25|1693.87
#2020-03-26|1787.99
#2020-03-27|1683.63
#2020-03-30|1766.02
#2020-03-31|1753.46
#2020-04-01|1655.10
#2020-04-02|1680.12
#2020-04-03|1626.11
#2020-04-06|1760.69
#2020-04-07|1761.46
#2020-04-08|1842.19
#2020-04-09|1928.43
#2020-04-10|1928.43
#2020-04-13|1867.50
#2020-04-14|1889.47
#2020-04-15|1784.04
#2020-04-16|1770.75
#2020-04-17|1846.81
#2020-04-20|1788.37
#2020-04-21|1756.06
#2020-04-22|1779.14
#2020-04-23|1830.44
#2020-04-24|1846.36
#2020-04-27|1937.01
#2020-04-28|1968.39
#2020-04-29|2072.67
#2020-04-30|2034.83
#2020-05-01|1955.82
#2020-05-04|1933.16
#2020-05-05|1945.64
#2020-05-06|1923.20
#2020-05-07|1950.91
#2020-05-08|2033.71
#2020-05-11|2000.75
#2020-05-12|1937.34
#2020-05-13|1847.03
#2020-05-14|1848.25
#2020-05-15|1888.39
#2020-05-18|2032.51
#2020-05-19|1998.28
#2020-05-20|2067.84
#2020-05-21|2072.85
#2020-05-22|2075.96
#2020-05-25|2075.96
#2020-05-26|2170.82
#2020-05-27|2247.20
#2020-05-28|2195.28
#2020-05-29|2175.57
#2020-06-01|2191.08
#2020-06-02|2236.95
#2020-06-03|2292.92
#2020-06-04|2328.86
#2020-06-05|2387.34
#2020-06-08|2426.64
#2020-06-09|2375.63
#2020-06-10|2294.30
#2020-06-11|2083.69
#2020-06-12|2139.45
#2020-06-15|2196.78
#2020-06-16|2243.88
#2020-06-17|2203.07
#2020-06-18|2187.50
#2020-06-19|2161.21
#2020-06-22|2178.69
#2020-06-23|2179.74
#2020-06-24|2110.60
#2020-06-25|2151.88
#2020-06-26|2084.34
#2020-06-29|2197.34
#2020-06-30|2232.19
#2020-07-01|2184.81
#2020-07-02|2229.67
#2020-07-03| .
#2020-07-06|2252.47
#2020-07-07|2219.67
#2020-07-08|2201.74
#2020-07-09|2150.40
#2020-07-10|2209.57
#2020-07-13|2217.45
#2020-07-14|2281.27
#2020-07-15|2354.65
#2020-07-16|2342.45
#2020-07-17|2355.62
#2020-07-20|2314.98
#2020-07-21|2347.90
#2020-07-22|2350.00
#2020-07-23|2367.78
#2020-07-24|2327.82
#2020-07-27|2365.73
#2020-07-28|2314.26
#2020-07-29|2372.50
#2020-07-30|2304.04
#2020-07-31|2313.44
#2020-08-03|2352.74
#2020-08-04|2344.71
#2020-08-05|2405.51
#2020-08-06|2396.53
#2020-08-07|2442.25
#2020-08-10|2459.22
#2020-08-11|2493.69
#2020-08-12|2495.14
#2020-08-13|2473.18
#2020-08-14|2459.68
#2020-08-17|2452.74
#2020-08-18|2429.64
#2020-08-19|2419.31
#2020-08-20|2402.92
#2020-08-21|2374.18
#2020-08-24|2428.49
#2020-08-25|2412.98
#2020-08-26|2396.91
#2020-08-27|2396.41
#2020-08-28|2423.25
#2020-08-31|2365.84
#2020-09-01|2413.37
#2020-09-02|2452.15
#2020-09-03|2365.18
#2020-09-04|2382.25
#2020-09-07| .
#2020-09-08|2328.67
#2020-09-09|2364.12
#2020-09-10|2346.92
#2020-09-11|2342.14
#2020-09-14|2372.71
#2020-09-15|2370.71
#2020-09-16|2367.89
#2020-09-17|2377.76
#2020-09-18|2363.15
#2020-09-21|2259.89
#2020-09-22|2260.04
#2020-09-23|2199.58
#2020-09-24|2208.32
#2020-09-25|2197.04
#2020-09-28|2246.23
#2020-09-29|2231.86
#2020-09-30|2253.18
#2020-10-01|2250.28
#2020-10-02|2303.59
#2020-10-05|2370.73
#2020-10-06|2379.72
#2020-10-07|2430.49
#2020-10-08|2460.82
#2020-10-09|2469.09
#2020-10-12|2482.08
#2020-10-13|2448.28
#2020-10-14|2460.95
#2020-10-15|2492.47
#2020-10-16|2513.10
#2020-10-19|2475.59
#2020-10-20|2490.70
#2020-10-21|2467.48
#2020-10-22|2495.13
#2020-10-23|2519.09
#2020-10-26|2439.93
#2020-10-27|2400.08
#2020-10-28|2330.27
#2020-10-29|2411.85
#2020-10-30|2395.04
#2020-11-02|2457.05
#2020-11-03|2498.87
#2020-11-04|2456.29
#2020-11-05|2553.93
#2020-11-06|2529.14
#2020-11-09|2602.34
#2020-11-10|2669.69
#2020-11-11|2649.08
#2020-11-12|2580.84
#2020-11-13|2668.24
#2020-11-16|2725.96
#2020-11-17|2728.77
#2020-11-18|2668.47
#2020-11-19|2676.52
#2020-11-20|2680.01
#2020-11-23|2727.64
#2020-11-24|2835.56
#2020-11-25|2771.10
#2020-11-26|2771.10
#2020-11-27|2770.75
#2020-11-30|2720.73
#2020-12-01|2767.63
#2020-12-02|2756.69
#2020-12-03|2771.58
#2020-12-04|2820.93
#2020-12-07|2814.27
#2020-12-08|2849.86
#2020-12-09|2889.99
#2020-12-10|2869.25
#2020-12-11|2872.40
#2020-12-14|2840.14
#2020-12-15|2916.95
#2020-12-16|2911.23
#2020-12-17|2962.86
#2020-12-18|2938.63
#2020-12-21|2946.68
#2020-12-22|2922.17
#2020-12-23|2940.81
#2020-12-24|2967.11
#2020-12-25|2967.11
#2020-12-28|2946.86
#2020-12-29|2903.82
#2020-12-30|2946.62
#2020-12-31|2940.98
#2021-01-01|2940.98
#2021-01-04|2914.90
#2021-01-05|2999.72
#2021-01-06|3180.10
#2021-01-07|3207.27
#2021-01-08|3183.85
#2021-01-11|3153.29
#2021-01-12|3222.07
#2021-01-13|3158.80
#2021-01-14|3163.27
#2021-01-15|3103.83
#2021-01-18|3103.83
#2021-01-19|3138.87
#2021-01-20|3131.37
#2021-01-21|3074.47
#2021-01-22|3091.00
#2021-01-25|3078.67
#2021-01-26|3042.30
#2021-01-27|2999.87
#2021-01-28|2995.89
#2021-01-29|2916.95
#2021-02-01|3023.61
#2021-02-02|3047.21
#2021-02-03|3055.65
#2021-02-04|3057.01
#2021-02-05|3075.60
#2021-02-08|3163.11
#2021-02-09|3157.02
#2021-02-10|3123.09
#2021-02-11|3165.95
#2021-02-12|3151.09
#2021-02-15|3151.09
#2021-02-16|3124.49
#2021-02-17|3105.68
#2021-02-18|3056.96
#2021-02-19|3133.20
#2021-02-22|3159.15
#2021-02-23|3149.29
#2021-02-24|3201.74
#2021-02-25|3113.38
#2021-02-26|3095.05
#2021-03-01|3176.39
#2021-03-02|3143.65
#2021-03-03|3155.55
#2021-03-04|3107.66
#2021-03-05|3198.88
#2021-03-08|3254.09
#2021-03-09|3246.92
#2021-03-10|3309.40
#2021-03-11|3295.82
#2021-03-12|3366.70
#2021-03-15|3298.37
#2021-03-16|3250.63
#2021-03-17|3290.47
#2021-03-18|3259.83
#2021-03-19|3247.35
#2021-03-22|3223.62
#2021-03-23|3103.47
#2021-03-24|3105.67
#2021-03-25|3160.80
#2021-03-26|3232.36
#2021-03-29|3213.98
#2021-03-30|3222.84
#2021-03-31|3195.95
#2021-04-01|3238.70
#2021-04-02|3238.70
#2021-04-05|3271.56
#2021-04-06|3269.55
#2021-04-07|3203.08
#2021-04-08|3184.75
#2021-04-09|3218.09
#2021-04-12|3245.86
#2021-04-13|3217.73
#2021-04-14|3260.35
#2021-04-15|3281.09
#2021-04-16|3301.58
#2021-04-19|3296.56
#2021-04-20|3236.38
#2021-04-21|3280.30
#2021-04-22|3237.92
#2021-04-23|3321.31
#2021-04-26|3350.57
#2021-04-27|3324.88
#2021-04-28|3341.56
#2021-04-29|3399.66
#2021-04-30|3382.74
#2021-05-03|3445.67
#2021-05-04|3485.55
#2021-05-05|3547.62
#2021-05-06|3560.57
#2021-05-07|3580.24
#2021-05-10|3523.39
#2021-05-11|3523.14
#2021-05-12|3411.98
#2021-05-13|3513.25
#2021-05-14|3534.41
#2021-05-17|3554.98
#2021-05-18|3516.19
#2021-05-19|3485.12
#2021-05-20|3488.39
#2021-05-21|3517.31
#2021-05-24|3520.24
#2021-05-25|3494.23
#2021-05-26|3543.25
#2021-05-27|3574.12
#2021-05-28|3571.14
#2021-05-31|3571.14
#2021-06-01|3650.82
#2021-06-02|3608.54
#2021-06-03|3613.55
#2021-06-04|3615.15
#2021-06-07|3583.70
#2021-06-08|3615.41
#2021-06-09|3618.10
#2021-06-10|3589.13
#2021-06-11|3625.50
#2021-06-14|3570.23
#2021-06-15|3592.00
#2021-06-16|3556.56
#2021-06-17|3455.07
#2021-06-18|3382.56
#2021-06-21|3451.68
#2021-06-22|3459.00
#2021-06-23|3434.22
#2021-06-24|3469.71
#2021-06-25|3478.95
#2021-06-28|3429.56
#2021-06-29|3429.87
#2021-06-30|3443.03
#2021-07-01|3483.71
#2021-07-02|3466.32
#2021-07-05|3466.32
#2021-07-06|3397.31
#2021-07-07|3431.32
#2021-07-08|3378.27
#2021-07-09|3452.75
#2021-07-12|3473.83
#2021-07-13|3407.97
#2021-07-14|3404.98
#2021-07-15|3392.46
#2021-07-16|3314.08
#2021-07-19|3248.22
#2021-07-20|3318.80
#2021-07-21|3320.34
#2021-07-22|3284.19
#2021-07-23|3317.46
#2021-07-26|3348.26
#2021-07-27|3330.02
#2021-07-28|3351.94
#2021-07-29|3390.24
#2021-07-30|3393.26
#2021-08-02|3399.89
#2021-08-03|3421.26
#2021-08-04|3334.01
#2021-08-05|3375.85
#2021-08-06|3425.15
#2021-08-09|3409.93
#2021-08-10|3430.27
#2021-08-11|3461.26
#2021-08-12|3447.20
#2021-08-13|3446.88
#2021-08-16|3444.65
#2021-08-17|3406.99
#2021-08-18|3366.27
#2021-08-19|3313.16
#2021-08-20|3347.29
#2021-08-23|3390.39
#2021-08-24|3418.82
#2021-08-25|3441.68
#2021-08-26|3401.12
#2021-08-27|3488.61
#2021-08-30|3468.77
#2021-08-31|3447.24
#2021-09-01|3449.45
#2021-09-02|3465.14
#2021-09-03|3449.20
#2021-09-06|3449.20
#2021-09-07|3419.48
#2021-09-08|3404.48
#2021-09-09|3394.72
#2021-09-10|3360.10
#2021-09-13|3386.34
#2021-09-14|3342.54
#2021-09-15|3380.81
#2021-09-16|3344.35
#2021-09-17|3279.30
#2021-09-20|3200.68
#2021-09-21|3204.30
#2021-09-22|3255.00
#2021-09-23|3319.34
#2021-09-24|3296.70
#2021-09-27|3359.34
#2021-09-28|3331.19
#2021-09-29|3305.22
#2021-09-30|3283.37
#2021-10-01|3356.46
#2021-10-04|3340.00
#2021-10-05|3350.69
#2021-10-06|3324.30
#2021-10-07|3369.49
#2021-10-08|3346.23
#2021-10-11|3360.24
#2021-10-12|3405.63
#2021-10-13|3413.48
#2021-10-14|3462.03
#2021-10-15|3448.18
#2021-10-18|3463.99
#2021-10-19|3433.24
#2021-10-20|3468.23
#2021-10-21|3463.85
#2021-10-22|3443.69
#2021-10-25|3475.28
#2021-10-26|3427.08
#2021-10-27|3355.10
#2021-10-28|3442.79
#2021-10-29|3491.90
#2021-11-01|3541.61
#2021-11-02|3599.50
#2021-11-03|3626.39
#2021-11-04|3609.46
#2021-11-05|3697.75
#2021-11-08|3745.19
#2021-11-09|3722.66
#2021-11-10|3696.45
#2021-11-11|3709.90
#2021-11-12|3737.98
#2021-11-15|3686.11
#2021-11-16|3670.56
#2021-11-17|3649.17
#2021-11-18|3627.21
#2021-11-19|3606.03
#2021-11-22|3654.45
#2021-11-23|3631.41
#2021-11-24|3612.95
#2021-11-25|3612.95
#2021-11-26|3519.66
#2021-11-29|3552.32
#2021-11-30|3462.49
#2021-12-01|3436.69
#2021-12-02|3499.23
#2021-12-03|3447.98
#2021-12-06|3542.66
#2021-12-07|3556.11
#2021-12-08|3607.88
#2021-12-09|3536.64
#2021-12-10|3552.58
#2021-12-13|3543.48
#2021-12-14|3491.36
#2021-12-15|3548.39
#2021-12-16|3487.21
#2021-12-17|3459.17
#2021-12-20|3384.79
#2021-12-21|3454.00
#2021-12-22|3473.77
#2021-12-23|3514.45
#2021-12-24|3514.45
#2021-12-27|3560.22
#2021-12-28|3554.97
#2021-12-29|3560.02
#2021-12-30|3546.52
#2021-12-31|3533.01
#2022-01-03|3587.00
#2022-01-04|3630.68
#2022-01-05|3533.82
#2022-01-06|3526.58
#2022-01-07|3510.54
#2022-01-10|3482.34
#2022-01-11|3523.66
#2022-01-12|3529.16
#2022-01-13|3509.80
#2022-01-14|3498.17
#2022-01-17|3498.17
#2022-01-18|3431.99
#2022-01-19|3409.02
#2022-01-20|3343.72
#2022-01-21|3299.24
#2022-01-24|3345.78
#2022-01-25|3302.70
#2022-01-26|3263.81
#2022-01-27|3219.40
#2022-01-28|3238.51
#2022-01-31|3318.75
#2022-02-01|3330.61
#2022-02-02|3306.87
#2022-02-03|3206.57
#2022-02-04|3188.14
#2022-02-07|3201.60
#2022-02-08|3273.30
#2022-02-09|3305.22
#2022-02-10|3263.71
#2022-02-11|3241.31
#2022-02-14|3249.68
#2022-02-15|3341.04
#2022-02-16|3391.33
#2022-02-17|3304.27
#2022-02-18|3278.67
#2022-02-21|3278.67
#2022-02-22|3204.49
#2022-02-23|3150.89
#2022-02-24|3173.57
#2022-02-25|3229.91
#2022-02-28|3221.14
#2022-03-01|3139.92
#2022-03-02|3201.13
#2022-03-03|3166.40
#2022-03-04|3155.63
#2022-03-07|3070.45
#2022-03-08|3099.73
#2022-03-09|3196.65
#2022-03-10|3198.58
#2022-03-11|3150.61
#2022-03-14|3112.41
#2022-03-15|3134.56
#2022-03-16|3225.13
#2022-03-17|3298.28
#2022-03-18|3304.41
#2022-03-21|3307.00
#2022-03-22|3323.13
#2022-03-23|3298.42
#2022-03-24|3350.15
#2022-03-25|3363.90
#2022-03-28|3315.82
#2022-03-29|3367.41
#2022-03-30|3326.87
#2022-03-31|3301.29
#2022-04-01|3392.94
#2022-04-04|3395.59
#2022-04-05|3312.00
#2022-04-06|3275.98
#2022-04-07|3270.81
#2022-04-08|3226.43
#2022-04-11|3201.48
#2022-04-12|3198.86
#2022-04-13|3272.55
#2022-04-14|3251.54
#2022-04-15|3251.54
#2022-04-18|3222.17
#2022-04-19|3303.54
#2022-04-20|3312.16
#2022-04-21|3209.58
#2022-04-22|3128.85
#2022-04-25|3132.36
#2022-04-26|3041.52
#2022-04-27|3076.51
#2022-04-28|3158.48
#2022-04-29|3091.31
#2022-05-02|3121.70
#2022-05-03|3158.97
#2022-05-04|3364.13
#2022-05-05|3285.25
#2022-05-06|3282.86
#2022-05-09|3153.04
#2022-05-10|3086.41
#2022-05-11|3062.40
#2022-05-12|3091.64
#2022-05-13|3191.84
#2022-05-16|3183.04
#2022-05-17|3285.13
#2022-05-18|3225.84
#2022-05-19|3263.99
#2022-05-20|3256.69
#2022-05-23|3292.68
#2022-05-24|3294.50
#2022-05-25|3286.69
#2022-05-26|3376.96
#2022-05-27|3519.06
#2022-05-30|3519.06
#2022-05-31|3424.70
#2022-06-01|3308.79
#2022-06-02|3442.75
#2022-06-03|3367.27
#2022-06-06|3434.05
#2022-06-07|3426.10
#2022-06-08|3364.47
#2022-06-09|3300.00
#2022-06-10|3199.21
#2022-06-13|3077.73
#2022-06-14|3051.68
#2022-06-15|3050.19
#2022-06-16|2907.36
#2022-06-17|2918.96
#2022-06-20|2918.96
#2022-06-21|2958.43
#2022-06-22|2963.80
#2022-06-23|2981.63
#2022-06-24|3069.79
#2022-06-27|3085.66
#2022-06-28|3055.42
#2022-06-29|3028.05
#2022-06-30|3047.68
#2022-07-01|3046.51
#2022-07-04|3046.51
#2022-07-05|2998.21
#2022-07-06|2976.57
#2022-07-07|3030.29
#2022-07-08|3014.04
#2022-07-11|2966.31
#2022-07-12|2936.92
#2022-07-13|2925.76
#2022-07-14|2916.58
#2022-07-15|2954.91
#2022-07-18|2954.08
#2022-07-19|3055.11
#2022-07-20|3092.48
#2022-07-21|3117.53
#2022-07-22|3095.07
#2022-07-25|3132.81
#2022-07-26|3123.60
#2022-07-27|3204.95
#2022-07-28|3227.47
#2022-07-29|3259.88
#2022-08-01|3216.22
#2022-08-02|3222.96
#2022-08-03|3170.95
#2022-08-04|3133.55
#2022-08-05|3211.83
#2022-08-08|3259.33
#2022-08-09|3255.53
#2022-08-10|3348.23
#2022-08-11|3353.36
#2022-08-12|3458.85
#2022-08-15|3494.11
#2022-08-16|3508.74
#2022-08-17|3487.56
#2022-08-18|3511.61
#2022-08-19|3415.54
#2022-08-22|3381.53
#2022-08-23|3410.67
#2022-08-24|3480.03
#2022-08-25|3551.77
#2022-08-26|3467.77
#2022-08-29|3438.58
#2022-08-30|3383.42
#2022-08-31|3367.17
#2022-09-01|3283.73
#2022-09-02|3259.98
#2022-09-05|3259.98
#2022-09-06|3271.05
#2022-09-07|3386.61
#2022-09-08|3417.66
#2022-09-09|3443.66
#2022-09-12|3456.25
#2022-09-13|3368.04
#2022-09-14|3377.84
#2022-09-15|3292.97
#2022-09-16|3251.69
#2022-09-19|3329.11
#2022-09-20|3279.78
#2022-09-21|3268.70
#2022-09-22|3237.15
#2022-09-23|3186.36
#2022-09-26|3181.31
#2022-09-27|3136.81
#2022-09-28|3223.12
#2022-09-29|3171.52
#2022-09-30|3135.29
#2022-10-03|3244.96
#2022-10-04|3303.48
#2022-10-05|3258.18
#2022-10-06|3206.82
#2022-10-07|3110.59
#2022-10-10|3150.25
#2022-10-11|3149.92
#2022-10-12|3142.43
#2022-10-13|3227.75
#2022-10-14|3182.72
#2022-10-17|3278.82
#2022-10-18|3352.38
#2022-10-19|3339.76
#2022-10-20|3236.90
#2022-10-21|3338.45
#2022-10-24|3358.33
#2022-10-25|3412.81
#2022-10-26|3431.78
#2022-10-27|3438.07
#2022-10-28|3537.78
#2022-10-31|3540.59
#2022-11-01|3510.13
#2022-11-02|3411.37
#2022-11-03|3401.07
#2022-11-04|3546.40
#2022-11-07|3577.77
#2022-11-08|3587.00
#2022-11-09|3519.05
#2022-11-10|3754.98
#2022-11-11|3782.69
#2022-11-14|3774.48
#2022-11-15|3730.11
#2022-11-16|3716.51
#2022-11-17|3710.25
#2022-11-18|3719.55
#2022-11-21|3718.38
#2022-11-22|3761.69
#2022-11-23|3766.10
#2022-11-24|3766.10
#2022-11-25|3773.49
#2022-11-28|3691.63
#2022-11-29|3690.49
#2022-11-30|3780.84
#2022-12-01|3771.36
#2022-12-02|3794.90
#2022-12-05|3667.50
#2022-12-06|3616.67
#2022-12-07|3649.99
#2022-12-08|3658.06
#2022-12-09|3607.49
#2022-12-12|3621.45
#2022-12-13|3623.96
#2022-12-14|3576.82
#2022-12-15|3448.76
#2022-12-16|3426.61
#2022-12-19|3439.76
#2022-12-20|3442.90
#2022-12-21|3492.86
#2022-12-22|3429.22
#2022-12-23|3458.77
#2022-12-26|3458.77
#2022-12-27|3436.07
#2022-12-28|3380.93
#2022-12-29|3450.79
#2022-12-30|3437.70
#2023-01-02|3437.70
#2023-01-03|3433.67
#2023-01-04|3472.12
#2023-01-05|3421.57
#2023-01-06|3542.88
#2023-01-09|3571.78
#2023-01-10|3603.30
#2023-01-11|3646.02
#2023-01-12|3726.88
#2023-01-13|3776.42
#2023-01-16|3776.42
#2023-01-17|3755.05
#2023-01-18|3715.04
#2023-01-19|3713.93
#2023-01-20|3726.98
#2023-01-23|3749.24
#2023-01-24|3750.82
#2023-01-25|3741.41
#2023-01-26|3756.98
#2023-01-27|3748.88
#2023-01-30|3738.52
#2023-01-31|3837.71
#2023-02-01|3940.71
#2023-02-02|4033.22
#2023-02-03|4007.91
#2023-02-06|3978.00
#2023-02-07|4007.02
#2023-02-08|3895.11
#2023-02-09|3828.40
#2023-02-10|3833.06
#2023-02-13|3883.84
#2023-02-14|3873.45
#2023-02-15|3902.51
#2023-02-16|3839.19
#2023-02-17|3907.80
#2023-02-20|3907.80
#2023-02-21|3809.79
#2023-02-22|3801.99
#2023-02-23|3792.68
#2023-02-24|3810.06
#2023-02-27|3806.36
#2023-02-28|3788.72
#2023-03-01|3830.65
#2023-03-02|3836.60
#2023-03-03|3895.91
#2023-03-06|3785.00
#2023-03-07|3754.42
#2023-03-08|3776.28
#2023-03-09|3703.34
#2023-03-10|3601.98
#2023-03-13|3542.06
#2023-03-14|3639.73
#2023-03-15|3561.87
#2023-03-16|3637.19
#2023-03-17|3541.71
#2023-03-20|3603.51
#2023-03-21|3643.67
#2023-03-22|3564.91
#2023-03-23|3558.11
#2023-03-24|3599.77
#2023-03-27|3638.32
#2023-03-28|3668.64
#2023-03-29|3689.46
#2023-03-30|3684.71
#2023-03-31|3747.21
#2023-04-03|3734.55
#2023-04-04|3669.79
#2023-04-05|3678.92
#2023-04-06|3677.78
#2023-04-07|3677.78
#2023-04-10|3749.41
#2023-04-11|3769.77
#2023-04-12|3755.05
#2023-04-13|3786.49
#2023-04-14|3743.31
#2023-04-17|3770.04
#2023-04-18|3749.49
#2023-04-19|3745.46
#2023-04-20|3707.87
#2023-04-21|3702.89
#2023-04-24|3725.49
#2023-04-25|3595.68
#2023-04-26|3549.93
#2023-04-27|3639.39
#2023-04-28|3710.80
#2023-05-01|3699.64
#2023-05-02|3661.39
#2023-05-03|3673.44
#2023-05-04|3643.15
#2023-05-05|3740.83
#2023-05-08|3716.01
#2023-05-09|3664.43
#2023-05-10|3685.08
#2023-05-11|3683.44
#2023-05-12|3693.46
#2023-05-15|3718.09
#2023-05-16|3664.23
#2023-05-17|3701.84
#2023-05-18|3746.79
#2023-05-19|3753.14
#2023-05-22|3776.44
#2023-05-23|3758.36
#2023-05-24|3702.28
#2023-05-25|3666.79
#2023-05-26|3665.59
#2023-05-29|3665.59
#2023-05-30|3657.02
#2023-05-31|3585.16
#2023-06-01|3645.86
#2023-06-02|3835.43
#2023-06-05|3765.59
#2023-06-06|3846.36
#2023-06-07|3909.72
#2023-06-08|3881.97
#2023-06-09|3826.21
#2023-06-12|3819.64
#2023-06-13|3851.79
#2023-06-14|3795.00
#2023-06-15|3836.45
#2023-06-16|3790.81
#2023-06-19|3790.81
#2023-06-20|3724.41
#2023-06-21|3704.73
#2023-06-22|3669.30
#2023-06-23|3635.76
#2023-06-26|3661.31
#2023-06-27|3680.99
#2023-06-28|3688.14
#2023-06-29|3768.57
#2023-06-30|3780.08
#2023-07-03|3822.43
#2023-07-04|3822.43
#2023-07-05|3743.46
#2023-07-06|3705.55
#2023-07-07|3740.15
#2023-07-10|3799.22
#2023-07-11|3799.22
#2023-07-12|3843.18
#2023-07-13|3845.60
#2023-07-14|3816.95
#2023-07-17|3831.69
#2023-07-18|3890.11
#2023-07-19|3878.10
#2023-07-20|3901.40
#2023-07-21|3896.31
#2023-07-24|3876.14
#2023-07-25|3905.86
#2023-07-26|3890.01
#2023-07-27|3880.73
#2023-07-28|3905.11
#2023-07-31|3965.58
#2023-08-01|3965.34
#2023-08-02|3910.99
#2023-08-03|3850.72
#2023-08-04|3825.47
#2023-08-07|3834.73
#2023-08-08|3832.99
#2023-08-09|3841.26
#2023-08-10|3779.97
#2023-08-11|3734.61
#2023-08-14|3730.45
#2023-08-15|3692.78
#2023-08-16|3658.22
#2023-08-17|3641.74
#2023-08-18|3658.56
#2023-08-21|3626.43
#2023-08-22|3607.51
#2023-08-23|3613.57
#2023-08-24|3618.85
#2023-08-25|3631.24
#2023-08-28|3660.18
#2023-08-29|3705.58
#2023-08-30|3765.72
#2023-08-31|3751.16
#2023-09-01|3786.51
#2023-09-04|3786.51
#2023-09-05|3624.08
#2023-09-06|3621.96
#2023-09-07|3587.63
#2023-09-08|3564.37
#2023-09-11|3600.49
#2023-09-12|3611.30
#2023-09-13|3596.22
#2023-09-14|3652.63
#2023-09-15|3665.93
#2023-09-18|3631.13
#2023-09-19|3595.63
#2023-09-20|3537.63
#2023-09-21|3468.54
#2023-09-22|3477.94
#2023-09-25|3510.37
#2023-09-26|3417.17
#2023-09-27|3440.67
#2023-09-28|3511.58
#2023-09-29|3496.06
#2023-10-02|3416.61
#2023-10-03|3380.56
#2023-10-04|3409.68
#2023-10-05|3394.60
#2023-10-06|3421.98
#2023-10-09|3395.44
#2023-10-10|3438.42
#2023-10-11|3439.07
#2023-10-12|3408.56
#2023-10-13|3360.82
#2023-10-16|3403.35
#2023-10-17|3450.87
#2023-10-18|3356.96
#2023-10-19|3301.99
#2023-10-20|3291.40
#2023-10-23|3238.69
#2023-10-24|3270.25
#2023-10-25|3216.93
#2023-10-26|3290.09
#2023-10-27|3232.49
#2023-10-30|3251.87
#2023-10-31|3262.82
#2023-11-01|3255.56
#2023-11-02|3297.47
#2023-11-03|3414.86
#2023-11-06|3388.79
#2023-11-07|3338.89
#2023-11-08|3340.80
#2023-11-09|3306.57
#2023-11-10|3330.35
#2023-11-13|3332.16
#2023-11-14|3519.48
#2023-11-15|3524.92
#2023-11-16|3473.90
#2023-11-17|3497.93
#2023-11-20|3541.71
#2023-11-21|3488.19
#2023-11-22|3488.79
#2023-11-23|3488.79
#2023-11-24|3513.65
#2023-11-27|3504.36
#2023-11-28|3498.09
#2023-11-29|3520.58
#2023-11-30|3542.91
#2023-12-01|3605.63
#2023-12-04|3602.76
#2023-12-05|3577.70
#2023-12-06|3616.83
#2023-12-07|3702.20
#2023-12-08|3724.16
#2023-12-11|3722.72
#2023-12-12|3701.65
#2023-12-13|3842.21
#2023-12-14|3951.97
#2023-12-15|3949.27
#2023-12-18|3938.88
#2023-12-19|4008.91
#2023-12-20|3961.57
#2023-12-21|4018.96
#2023-12-22|4076.42
#2023-12-25|4076.42
#2023-12-26|4116.55
#2023-12-27|4115.92
#2023-12-28|4130.75
#2023-12-29|4065.90
#2024-01-01|4065.90
#2024-01-02|4030.31
#2024-01-03|3904.81
#2024-01-04|3887.94
#2024-01-05|3867.00
#2024-01-08|3900.38
#2024-01-09|3858.01
#2024-01-10|3866.76
#2024-01-11|3856.15
#2024-01-12|3857.55
#2024-01-15|3857.55
#2024-01-16|3821.97
#2024-01-17|3805.39
#2024-01-18|3856.90
#2024-01-19|3896.23
#2024-01-22|3952.99
#2024-01-23|3921.63
#2024-01-24|3840.78
#2024-01-25|3837.28
#2024-01-26|3838.99
#2024-01-29|3886.21
#2024-01-30|3891.04
#2024-01-31|3796.95
#2024-02-01|3877.02
#2024-02-02|3851.51
#2024-02-05|3783.23
#2024-02-06|3824.99
#2024-02-07|3858.54
#2024-02-08|3891.32
#2024-02-09|3931.13
#2024-02-12|3979.34
#2024-02-13|3857.51
#2024-02-14|3922.35
#2024-02-15|4041.33
#2024-02-16|4048.14
#2024-02-19|4048.14
#2024-02-20|4061.28
#2024-02-21|4033.14
#2024-02-22|4076.28
#2024-02-23|4090.00
#2024-02-26|4082.23
#2024-02-27|4074.41
#2024-02-28|4043.08
#2024-02-29|4095.15
#2024-03-01|4080.84
#2024-03-04|4073.63
#2024-03-05|4018.43
#2024-03-06|4054.28
#2024-03-07|4082.77
#2024-03-08|4066.03
#2024-03-11|4075.41
#2024-03-12|4055.41
#2024-03-13|4078.12
#2024-03-14|4047.14
#2024-03-15|4074.08
#2024-03-18|4076.78
#2024-03-19|4104.45
#2024-03-20|4144.17
#2024-03-21|4166.71
#2024-03-22|4157.28
#2024-03-25|4157.87
#2024-03-26|4135.42
#2024-03-27|4210.16
#2024-03-28|4172.66
#2024-03-29|4172.66
#2024-04-01|4187.80
#2024-04-02|4123.61
#2024-04-03|4157.78
#2024-04-04|4089.94
#2024-04-05|4093.18
#2024-04-08|4118.19
#2024-04-09|4154.31
#2024-04-10|4069.19
#2024-04-11|4080.80
#2024-04-12|4002.14
#2024-04-15|3977.30
#2024-04-16|3953.32
#2024-04-17|3916.26
#2024-04-18|3909.57
#2024-04-19|3927.89
#2024-04-22|3942.17
#2024-04-23|3976.85
#2024-04-24|3956.55
#2024-04-25|3888.16
#2024-04-26|3912.86
#2024-04-29|3931.63
#2024-04-30|3864.58
#2024-05-01|3873.63
#2024-05-02|3927.48
#2024-05-03|3959.99
#2024-05-06|4000.51
#2024-05-07|4049.68
#2024-05-08|4001.28
#2024-05-09|4036.59
#2024-05-10|4056.07
#2024-05-13|4020.94
#2024-05-14|4034.61
#2024-05-15|4068.92
#2024-05-16|4056.17
#2024-05-17|4052.29
#2024-05-20|4042.16
#2024-05-21|4032.11
#2024-05-22|3992.51
#2024-05-23|3931.93
#2024-05-24|3954.37
#2024-05-27|3954.37
#2024-05-28|3926.08
#2024-05-29|3839.16
#2024-05-30|3881.49
#2024-05-31|3918.03
#2024-06-03|3900.19
#2024-06-04|3835.41
#2024-06-05|3912.66
#2024-06-06|3894.30
#2024-06-07|3853.53
#2024-06-10|3835.61
#2024-06-11|3839.03
#2024-06-12|3978.33
#2024-06-13|3972.13
#2024-06-14|3904.20
#2024-06-17|3950.81
#2024-06-18|3959.49
#2024-06-19|3959.49
#2024-06-20|3888.73
#2024-06-21|3900.62
#2024-06-24|3917.82
#2024-06-25|3879.55
#2024-06-26|3902.60
#2024-06-27|3899.29
#2024-06-28|3923.24
#2024-07-01|3883.82
#2024-07-02|3926.23
#2024-07-03|3930.61
#2024-07-04|3930.61
#2024-07-05|3900.60
#2024-07-08|3951.40
#2024-07-09|3923.22
#2024-07-10|3975.59
#2024-07-11|4063.08
#2024-07-12|4113.76
#2024-07-15|4127.51
#2024-07-16|4279.95
#2024-07-17|4222.87
#2024-07-18|4171.18
#2024-07-19|4115.76
#2024-07-22|4173.57
#2024-07-23|4208.64
#2024-07-24|4107.14
#2024-07-25|4127.15
#2024-07-26|4200.88
#2024-07-29|4181.88
#2024-07-30|4152.07
#2024-07-31|4191.29
#2024-08-01|4076.69
#2024-08-02|3879.39
#2024-08-05|3706.58
#2024-08-06|3725.56
#2024-08-07|3574.73
#2024-08-08|3673.50
#2024-08-09|3643.18
#2024-08-12|3609.85
#2024-08-13|3651.05
#2024-08-14|3660.62
#2024-08-15|3732.94
#2024-08-16|3714.94
#2024-08-19|3731.63
#2024-08-20|3700.50
#2024-08-21|3771.19
#2024-08-22|3739.36
#2024-08-23|3827.76
#2024-08-26|3826.85
#2024-08-27|3822.99
#2024-08-28|3817.73
#2024-08-29|3864.94
#2024-08-30|3895.47
#2024-09-02|3895.47
#2024-09-03|3766.57
#2024-09-04|3744.52
#2024-09-05|3719.32
#2024-09-06|3630.78
#2024-09-09|3638.94
#2024-09-10|3621.64
#2024-09-11|3630.76
#2024-09-12|3654.69
#2024-09-13|3728.61
#2024-09-16|3748.96
#2024-09-17|3771.57
#2024-09-18|3759.76
#2024-09-19|3828.16
#2024-09-20|3756.83
#2024-09-23|3766.71
#2024-09-24|3816.24
#2024-09-25|3786.10
#2024-09-26|3913.31
#2024-09-27|3913.08
#2024-09-30|3891.91
#2024-10-01|3835.08
#2024-10-02|3835.27
#2024-10-03|3760.22
#2024-10-04|3848.79
#2024-10-07|3975.47
#2024-10-08|3953.30
#2024-10-09|4176.14
#2024-10-10|4164.52
#2024-10-11|4215.05
#2024-10-14|4212.62
#2024-10-15|4206.42
#2024-10-16|4260.96
#2024-10-17|4244.98
#2024-10-18|4209.07
#2024-10-21|4149.35
#2024-10-22|4135.37
#2024-10-23|4116.14
#2024-10-24|4131.01
#2024-10-25|4127.32
#2024-10-28|4153.29
#2024-10-29|4111.83
#2024-10-30|4086.17
#2024-10-31|4057.74
#2024-11-01|4118.21
#2024-11-04|4171.61
#2024-11-05|4204.02
#2024-11-06|4426.76
#2024-11-07|4348.97
#2024-11-08|4329.44
#2024-11-11|4376.37
#2024-11-12|4307.93
#2024-11-13|4287.33
#2024-11-14|4277.24
#2024-11-15|4260.36
#2024-11-18|4243.68
#2024-11-19|4163.12
#2024-11-20|4179.29
#2024-11-21|4236.71
#2024-11-22|4271.99
#2024-11-25|4306.96
#2024-11-26|4249.57
#2024-11-27|4257.70
#2024-11-28|4257.70
#2024-11-29|4258.56
#2024-12-02|4275.37
#2024-12-03|4227.04
#2024-12-04|4226.18
#2024-12-05|4163.35
#2024-12-06|4182.09
#2024-12-09|4204.35
#2024-12-10|4183.60
#2024-12-11|4163.29
#2024-12-12|4146.76
#2024-12-13|4114.04
#2024-12-16|4093.81
#2024-12-17|4036.42
#2024-12-18|3910.42
#2024-12-19|3880.64
#2024-12-20|3879.72
#2024-12-23|3892.02
#2024-12-24|3966.67
#2024-12-25|3966.67
#2024-12-26|3958.59
#2024-12-27|3915.49
#2024-12-30|3899.44
#2024-12-31|3898.44
#2025-01-01|3898.44
#2025-01-02|3835.37
#2025-01-03|3856.04
#2025-01-06|3824.10
#2025-01-07|3818.55
#2025-01-08|3870.33
#2025-01-09|3870.33
#2025-01-10|3819.82
#2025-01-13|3894.65
#2025-01-14|3944.02
#2025-01-15|3975.86
#2025-01-16|3978.56
#2025-01-17|3989.89
#2025-01-20|3989.89
#2025-01-21|4042.26
#2025-01-22|4004.26
#2025-01-23|4027.79
#2025-01-24|4015.00
#2025-01-27|4038.11
#2025-01-28|4014.08
#2025-01-29|4006.82
#2025-01-30|4033.39
#2025-01-31|4000.95
#2025-02-03|3932.02
#2025-02-04|4010.29
#2025-02-05|4005.29
#2025-02-06|4075.45
#2025-02-07|4006.24
#2025-02-10|4046.56
#2025-02-11|4064.89
#2025-02-12|4043.61
#2025-02-13|4100.94
#2025-02-14|4064.93
#2025-02-17|4064.93
#2025-02-18|4089.33
#2025-02-19|4032.27
#2025-02-20|4042.99
#2025-02-21|3998.03
#2025-02-24|3997.14
#2025-02-25|4057.23
#2025-02-26|4027.85
#2025-02-27|3989.15
#2025-02-28|4004.02
#2025-03-03|3904.42
#2025-03-04|3861.30
#2025-03-05|3921.56
#2025-03-06|3930.99
#2025-03-07|3927.62
#2025-03-10|3843.65
#2025-03-11|3857.80
#2025-03-12|3788.20
#2025-03-13|3770.42
#2025-03-14|3824.84
#2025-03-17|3866.90
#2025-03-18|3861.58
#2025-03-19|3876.71
#2025-03-20|3842.90
#2025-03-21|3782.29
#2025-03-24|3856.65
#2025-03-25|3808.12
#2025-03-26|3813.69
#2025-03-27|3779.56
#2025-03-28|3688.74
#2025-03-31|3690.57
#2025-04-01|3675.52
#2025-04-02|3690.03
#2025-04-03|3420.63
#2025-04-04|3256.74
#2025-04-07|3221.38
#2025-04-08|3097.61
#2025-04-09|3393.19
#2025-04-10|3247.75
#2025-04-11|3321.76
#2025-04-14|3367.65
#2025-04-15|3338.57
#2025-04-16|3305.08
#2025-04-17|3339.90
#2025-04-18|3339.90
#2025-04-21|3273.12
#2025-04-22|3363.26
#2025-04-23|3380.65
#2025-04-24|3475.28
#2025-04-25|3444.86
#2025-04-28|3454.56
#2025-04-29|3475.73
#2025-04-30|3492.20
#2025-05-01|3517.53
#2025-05-02|3584.37
#2025-05-05|3554.81
#2025-05-06|3551.02
#2025-05-07|3528.31
#2025-05-08|3571.94
#2025-05-09|3547.13
#2025-05-12|3669.08
#2025-05-13|3655.88
#2025-05-14|3606.70
#2025-05-15|3622.27
#2025-05-16|3655.23
#2025-05-19|3659.22
#2025-05-20|3661.07
#2025-05-21|3568.80
#2025-05-22|3591.48
#2025-05-23|3547.57
#2025-05-26|3547.57
#2025-05-27|3638.12
#2025-05-28|3549.84
#2025-05-29|3574.86
#2025-05-30|3558.36
#2025-06-02|3512.70
#2025-06-03|3559.66
#2025-06-04|3559.28
#2025-06-05|3557.55
#2025-06-06|3605.94
#2025-06-09|3672.95
#2025-06-10|3707.12
#2025-06-11|3690.34
#2025-06-12|3641.57
#2025-06-13|3559.69
#2025-06-16|3560.86
#2025-06-17|3528.13
#2025-06-18|3546.76
#2025-06-19|3546.76
#2025-06-20|3518.66
#2025-06-23|3592.64
#2025-06-24|3637.24
#2025-06-25|3627.01
#2025-06-26|3667.80
#2025-06-27|3665.86
#2025-06-30|3649.79
#2025-07-01|3761.96
#2025-07-02|3851.49
#2025-07-03|3888.98
#2025-07-04|3888.98
#2025-07-07|3865.25
#2025-07-08|3908.15
#2025-07-09|3930.57
#2025-07-10|3957.39
#2025-07-11|3897.89
#2025-07-14|3875.09
#2025-07-15|3803.00
#2025-07-16|3809.61
#2025-07-17|3862.05
#2025-07-18|3802.63
#2025-07-21|3787.97
#2025-07-22|3819.33
#2025-07-23|3833.04
#2025-07-24|3760.24
#2025-07-25|3760.10
#2025-07-28|3734.59
#2025-07-29|3717.99
#2025-07-30|3620.79
#2025-07-31|3623.38
#2025-08-01|3599.95
#2025-08-04|3662.68
#2025-08-05|3711.33
#2025-08-06|3687.61
#2025-08-07|3742.57
#2025-08-08|3766.57
#2025-08-11|3756.04
#2025-08-12|3854.99
#2025-08-13|3995.65
#2025-08-14|3957.08
#2025-08-15|3918.80
#2025-08-18|3935.50
#2025-08-19|3960.50
#2025-08-20|3960.62
#2025-08-21|3963.94
#2025-08-22|4088.20
#2025-08-25|4051.45
#2025-08-26|4061.26
#2025-08-27|4090.07
#2025-08-28|4084.66
#2025-08-29|4088.94
#2025-09-01|4088.94
#2025-09-02|4055.22
#2025-09-03|3991.81
#2025-09-04|4052.33
#2025-09-05|4091.16
#2025-09-08|4124.67
#2025-09-09|4068.62
#2025-09-10|4046.47
#2025-09-11|4128.78
#2025-09-12|4075.79
#2025-09-15|4077.87
#2025-09-16|4044.12
#2025-09-17|4044.86
#2025-09-18|4113.73
#2025-09-19|4043.60
#2025-09-22|4017.65
#2025-09-23|3970.18
#2025-09-24|3934.72
#2025-09-25|3865.30
#2025-09-26|3897.75
#2025-09-29|3866.63
#2025-09-30|3899.11
#2025-10-01|3907.12
#2025-10-02|3956.31
#2025-10-03|3973.71
#2025-10-06|3973.27
#2025-10-07|3899.86
#2025-10-08|3929.29
#2025-10-09|3749.85
#2025-10-10|3654.98
#2025-10-13|3733.65
#2025-10-14|3729.26
#2025-10-15|3782.11
#2025-10-16|3750.70
#2025-10-17|3731.40
#2025-10-20|3759.53
#2025-10-21|3809.98
#2025-10-22|3781.86
#2025-10-23|3824.04
#2025-10-24|3832.21
#2025-10-27|3822.57
#2025-10-28|3810.79
#2025-10-29|3775.82
#2025-10-30|3731.65
#2025-10-31|3817.66
#2025-11-03|3793.56
#2025-11-04|3759.67
#2025-11-05|3791.44
#2025-11-06|3739.63
#2025-11-07|3837.76
#2025-11-10|3866.49
#2025-11-11|3871.49
#2025-11-12|3862.05
#2025-11-13|3820.03
#2025-11-14|3766.50
#2025-11-17|3642.78
#2025-11-18|3607.92
#2025-11-19|3583.17
#2025-11-20|3513.65
#2025-11-21|3633.36
#2025-11-24|3676.75
#2025-11-25|3786.81
#2025-11-26|3787.58
#2025-11-27|3787.58
#2025-11-28|3792.07
#2025-12-01|3769.91
#2025-12-02|3748.45
#2025-12-03|3780.78
#2025-12-04|3774.61
#2025-12-05|3773.01
#2025-12-08|3720.08
#2025-12-09|3732.19
#2025-12-10|3869.45
#2025-12-11|3923.36
#2025-12-12|3833.69
#2025-12-15|3796.20
#2025-12-16|3738.35
#2025-12-17|3761.57
#2025-12-18|3773.49
#2025-12-19|3747.97
#2025-12-22|3758.83
#2025-12-23|3740.21
#2025-12-24|3761.68
#2025-12-25|3761.68
#2025-12-26|3768.31
#2025-12-29|3746.39
#2025-12-30|3704.38
#2025-12-31|3665.05
#2026-01-01|3665.05
#2026-01-02|3718.82
#2026-01-05|3798.34
#2026-01-06|3883.96
#2026-01-07|3864.79
#2026-01-08|3941.34
#2026-01-09|3989.00
#2026-01-12|4007.70
#2026-01-13|3994.29
#2026-01-14|4014.56
#2026-01-15|4069.62
#2026-01-16|4067.05
#2026-01-19|4067.05
#2026-01-20|3952.64
#2026-01-21|4086.12
#2026-01-22|4083.49
#2026-01-23|4053.02
#2026-01-26|4070.80
#2026-01-27|4048.71
#2026-01-28|4069.26
#2026-01-29|4116.49
#2026-01-30|4088.96
#2026-02-02|4158.93
#2026-02-03|4194.08
#2026-02-04|4355.57
#2026-02-05|4239.93
#2026-02-06|4362.55
#2026-02-09|4401.87
#2026-02-10|4502.95
#2026-02-11|4563.85
#2026-02-12|4407.53
#2026-02-13|4437.33
#2026-02-16|4437.33
#2026-02-17|4423.83
#2026-02-18|4481.05
#2026-02-19|4497.97
#2026-02-20|4393.98
#2026-02-23|4392.41
#2026-02-24|4427.44
#2026-02-25|4359.67
#2026-02-26|4350.14
#2026-02-27|4345.37
#2026-03-02|4331.57
#2026-03-03|4241.08
#2026-03-04|4290.39
#2026-03-05|4183.02
#2026-03-06|4051.52
#2026-03-09|4092.48
#2026-03-10|4104.70
#2026-03-11|4063.89
#2026-03-12|3933.30
#2026-03-13|3944.14
#2026-03-16|3974.47
#2026-03-17|4065.17
#2026-03-18|3997.75
#2026-03-19|4004.75
#2026-03-20|3915.57
#2026-03-23|4050.77
#2026-03-24|4165.31
#2026-03-25|4249.76
#2026-03-26|4224.51
#2026-03-27|4193.73
#2026-03-30|4173.66
#2026-03-31|4335.72
#2026-04-01|4376.27
#2026-04-02|4337.14
#2026-04-03|4337.14
#2026-04-06|4311.66
#2026-04-07|4335.60
#2026-04-08|4475.92
#2026-04-09|4491.56