Table Data - Nasdaq US Small Cap Specialty Chemicals Total Return Index
| Title | Nasdaq US Small Cap Specialty Chemicals Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS55201020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-06-07 to 2026-04-06 |
| Last Updated | 2026-04-06 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSS55201020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-07 | 993.66 |
| 2011-06-08 | 984.72 |
| 2011-06-09 | 996.01 |
| 2011-06-10 | 985.38 |
| 2011-06-13 | 988.64 |
| 2011-06-14 | 1013.00 |
| 2011-06-15 | 992.64 |
| 2011-06-16 | 990.29 |
| 2011-06-17 | 980.11 |
| 2011-06-20 | 991.71 |
| 2011-06-21 | 1016.45 |
| 2011-06-22 | 1012.97 |
| 2011-06-23 | 1026.85 |
| 2011-06-24 | 1017.55 |
| 2011-06-27 | 1030.51 |
| 2011-06-28 | 1037.59 |
| 2011-06-29 | 1037.05 |
| 2011-06-30 | 1052.14 |
| 2011-07-01 | 1071.56 |
| 2011-07-04 | . |
| 2011-07-05 | 1068.62 |
| 2011-07-06 | 1075.65 |
| 2011-07-07 | 1090.91 |
| 2011-07-08 | 1093.08 |
| 2011-07-11 | 1077.97 |
| 2011-07-12 | 1073.02 |
| 2011-07-13 | 1084.50 |
| 2011-07-14 | 1068.23 |
| 2011-07-15 | 1080.20 |
| 2011-07-18 | 1063.85 |
| 2011-07-19 | 1083.98 |
| 2011-07-20 | 1077.28 |
| 2011-07-21 | 1097.20 |
| 2011-07-22 | 1090.78 |
| 2011-07-25 | 1080.27 |
| 2011-07-26 | 1068.15 |
| 2011-07-27 | 1039.32 |
| 2011-07-28 | 1037.62 |
| 2011-07-29 | 1037.17 |
| 2011-08-01 | 1038.64 |
| 2011-08-02 | 995.08 |
| 2011-08-03 | 978.34 |
| 2011-08-04 | 924.79 |
| 2011-08-05 | 912.39 |
| 2011-08-08 | 834.43 |
| 2011-08-09 | 890.10 |
| 2011-08-10 | 844.08 |
| 2011-08-11 | 899.94 |
| 2011-08-12 | 911.80 |
| 2011-08-15 | 931.36 |
| 2011-08-16 | 909.58 |
| 2011-08-17 | 906.21 |
| 2011-08-18 | 857.05 |
| 2011-08-19 | 842.61 |
| 2011-08-22 | 839.60 |
| 2011-08-23 | 880.18 |
| 2011-08-24 | 891.17 |
| 2011-08-25 | 874.09 |
| 2011-08-26 | 896.43 |
| 2011-08-29 | 940.75 |
| 2011-08-30 | 944.81 |
| 2011-08-31 | 939.12 |
| 2011-09-01 | 914.02 |
| 2011-09-02 | 878.23 |
| 2011-09-05 | . |
| 2011-09-06 | 872.32 |
| 2011-09-07 | 903.35 |
| 2011-09-08 | 883.24 |
| 2011-09-09 | 859.02 |
| 2011-09-12 | 858.55 |
| 2011-09-13 | 873.12 |
| 2011-09-14 | 888.49 |
| 2011-09-15 | 903.93 |
| 2011-09-16 | 901.26 |
| 2011-09-19 | 888.32 |
| 2011-09-20 | 869.12 |
| 2011-09-21 | 826.89 |
| 2011-09-22 | 780.44 |
| 2011-09-23 | 783.21 |
| 2011-09-26 | 803.90 |
| 2011-09-27 | 832.70 |
| 2011-09-28 | 797.29 |
| 2011-09-29 | 812.97 |
| 2011-09-30 | 784.09 |
| 2011-10-03 | 739.99 |
| 2011-10-04 | 785.77 |
| 2011-10-05 | 801.27 |
| 2011-10-06 | 825.72 |
| 2011-10-07 | 804.89 |
| 2011-10-10 | 843.02 |
| 2011-10-11 | 847.70 |
| 2011-10-12 | 867.51 |
| 2011-10-13 | 860.79 |
| 2011-10-14 | 881.72 |
| 2011-10-17 | 843.00 |
| 2011-10-18 | 870.46 |
| 2011-10-19 | 846.28 |
| 2011-10-20 | 848.08 |
| 2011-10-21 | 883.07 |
| 2011-10-24 | 913.74 |
| 2011-10-25 | 879.99 |
| 2011-10-26 | 909.37 |
| 2011-10-27 | 980.55 |
| 2011-10-28 | 975.62 |
| 2011-10-31 | 940.07 |
| 2011-11-01 | 901.89 |
| 2011-11-02 | 936.72 |
| 2011-11-03 | 966.07 |
| 2011-11-04 | 956.62 |
| 2011-11-07 | 956.16 |
| 2011-11-08 | 969.70 |
| 2011-11-09 | 918.26 |
| 2011-11-10 | 934.51 |
| 2011-11-11 | 962.73 |
| 2011-11-14 | 948.12 |
| 2011-11-15 | 957.69 |
| 2011-11-16 | 937.02 |
| 2011-11-17 | 912.57 |
| 2011-11-18 | 917.45 |
| 2011-11-21 | 896.35 |
| 2011-11-22 | 881.87 |
| 2011-11-23 | 855.32 |
| 2011-11-24 | . |
| 2011-11-25 | 845.17 |
| 2011-11-28 | 882.18 |
| 2011-11-29 | 883.23 |
| 2011-11-30 | 959.80 |
| 2011-12-01 | 952.15 |
| 2011-12-02 | 952.68 |
| 2011-12-05 | 964.55 |
| 2011-12-06 | 964.72 |
| 2011-12-07 | 965.63 |
| 2011-12-08 | 927.63 |
| 2011-12-09 | 957.13 |
| 2011-12-12 | 934.34 |
| 2011-12-13 | 916.96 |
| 2011-12-14 | 902.72 |
| 2011-12-15 | 917.55 |
| 2011-12-16 | 928.46 |
| 2011-12-19 | 906.97 |
| 2011-12-20 | 954.22 |
| 2011-12-21 | 957.06 |
| 2011-12-22 | 963.17 |
| 2011-12-23 | 967.57 |
| 2011-12-26 | . |
| 2011-12-27 | 964.68 |
| 2011-12-28 | 938.42 |
| 2011-12-29 | 955.90 |
| 2011-12-30 | 949.05 |
| 2012-01-02 | . |
| 2012-01-03 | 972.50 |
| 2012-01-04 | 972.48 |
| 2012-01-05 | 974.60 |
| 2012-01-06 | 975.09 |
| 2012-01-09 | 977.37 |
| 2012-01-10 | 997.10 |
| 2012-01-11 | 1008.08 |
| 2012-01-12 | 1025.34 |
| 2012-01-13 | 1006.69 |
| 2012-01-16 | . |
| 2012-01-17 | 1005.32 |
| 2012-01-18 | 1021.86 |
| 2012-01-19 | 1026.87 |
| 2012-01-20 | 1030.02 |
| 2012-01-23 | 1034.78 |
| 2012-01-24 | 1044.62 |
| 2012-01-25 | 1054.27 |
| 2012-01-26 | 1048.84 |
| 2012-01-27 | 1101.95 |
| 2012-01-30 | 1094.94 |
| 2012-01-31 | 1097.43 |
| 2012-02-01 | 1139.31 |
| 2012-02-02 | 1132.80 |
| 2012-02-03 | 1144.21 |
| 2012-02-06 | 1136.39 |
| 2012-02-07 | 1133.18 |
| 2012-02-08 | 1135.28 |
| 2012-02-09 | 1128.76 |
| 2012-02-10 | 1105.72 |
| 2012-02-13 | 1119.05 |
| 2012-02-14 | 1101.75 |
| 2012-02-15 | 1101.91 |
| 2012-02-16 | 1120.39 |
| 2012-02-17 | 1121.06 |
| 2012-02-20 | . |
| 2012-02-21 | 1112.19 |
| 2012-02-22 | 1106.88 |
| 2012-02-23 | 1120.09 |
| 2012-02-24 | 1116.36 |
| 2012-02-27 | 1113.12 |
| 2012-02-28 | 1111.11 |
| 2012-02-29 | 1087.37 |
| 2012-03-01 | 1093.32 |
| 2012-03-02 | 1069.83 |
| 2012-03-05 | 1061.93 |
| 2012-03-06 | 1034.36 |
| 2012-03-07 | 1050.57 |
| 2012-03-08 | 1066.22 |
| 2012-03-09 | 1081.31 |
| 2012-03-12 | 1079.25 |
| 2012-03-13 | 1101.00 |
| 2012-03-14 | 1093.66 |
| 2012-03-15 | 1106.46 |
| 2012-03-16 | 1107.42 |
| 2012-03-19 | 1113.47 |
| 2012-03-20 | 1099.90 |
| 2012-03-21 | 1105.00 |
| 2012-03-22 | 1089.64 |
| 2012-03-23 | 1109.79 |
| 2012-03-26 | 1132.00 |
| 2012-03-27 | 1123.50 |
| 2012-03-28 | 1116.48 |
| 2012-03-29 | 1120.46 |
| 2012-03-30 | 1118.57 |
| 2012-04-02 | 1143.94 |
| 2012-04-03 | 1131.22 |
| 2012-04-04 | 1117.84 |
| 2012-04-05 | 1113.50 |
| 2012-04-06 | . |
| 2012-04-09 | 1100.53 |
| 2012-04-10 | 1074.19 |
| 2012-04-11 | 1093.59 |
| 2012-04-12 | 1117.71 |
| 2012-04-13 | 1101.26 |
| 2012-04-16 | 1099.46 |
| 2012-04-17 | 1118.21 |
| 2012-04-18 | 1105.72 |
| 2012-04-19 | 1098.26 |
| 2012-04-20 | 1112.75 |
| 2012-04-23 | 1086.19 |
| 2012-04-24 | 1093.05 |
| 2012-04-25 | 1113.28 |
| 2012-04-26 | 1140.07 |
| 2012-04-27 | 1148.79 |
| 2012-04-30 | 1138.96 |
| 2012-05-01 | 1134.82 |
| 2012-05-02 | 1145.70 |
| 2012-05-03 | 1134.09 |
| 2012-05-04 | 1102.29 |
| 2012-05-07 | 1106.02 |
| 2012-05-08 | 1108.19 |
| 2012-05-09 | 1100.79 |
| 2012-05-10 | 1105.42 |
| 2012-05-11 | 1105.88 |
| 2012-05-14 | 1086.52 |
| 2012-05-15 | 1077.50 |
| 2012-05-16 | 1063.14 |
| 2012-05-17 | 1032.39 |
| 2012-05-18 | 1021.93 |
| 2012-05-21 | 1059.38 |
| 2012-05-22 | 1049.65 |
| 2012-05-23 | 1061.65 |
| 2012-05-24 | 1066.38 |
| 2012-05-25 | 1060.59 |
| 2012-05-28 | . |
| 2012-05-29 | 1086.00 |
| 2012-05-30 | 1064.42 |
| 2012-05-31 | 1055.05 |
| 2012-06-01 | 1019.54 |
| 2012-06-04 | 1011.30 |
| 2012-06-05 | 1021.55 |
| 2012-06-06 | 1051.57 |
| 2012-06-07 | 1047.17 |
| 2012-06-08 | 1059.78 |
| 2012-06-11 | 1030.66 |
| 2012-06-12 | 1048.35 |
| 2012-06-13 | 1033.15 |
| 2012-06-14 | 1035.86 |
| 2012-06-15 | 1048.50 |
| 2012-06-18 | 1050.26 |
| 2012-06-19 | 1086.94 |
| 2012-06-20 | 1080.27 |
| 2012-06-21 | 1043.35 |
| 2012-06-22 | 1060.22 |
| 2012-06-25 | 1053.23 |
| 2012-06-26 | 1066.87 |
| 2012-06-27 | 1081.18 |
| 2012-06-28 | 1084.50 |
| 2012-06-29 | 1122.21 |
| 2012-07-02 | 1133.86 |
| 2012-07-03 | 1150.13 |
| 2012-07-04 | . |
| 2012-07-05 | 1148.94 |
| 2012-07-06 | 1132.72 |
| 2012-07-09 | 1125.87 |
| 2012-07-10 | 1119.57 |
| 2012-07-11 | 1111.57 |
| 2012-07-12 | 1107.51 |
| 2012-07-13 | 1126.91 |
| 2012-07-16 | 1113.42 |
| 2012-07-17 | 1116.61 |
| 2012-07-18 | 1124.29 |
| 2012-07-19 | 1124.44 |
| 2012-07-20 | 1109.82 |
| 2012-07-23 | 1088.62 |
| 2012-07-24 | 1069.45 |
| 2012-07-25 | 1068.30 |
| 2012-07-26 | 1065.15 |
| 2012-07-27 | 1095.72 |
| 2012-07-30 | 1093.39 |
| 2012-07-31 | 1093.75 |
| 2012-08-01 | 1059.55 |
| 2012-08-02 | 1061.50 |
| 2012-08-03 | 1088.85 |
| 2012-08-06 | 1096.19 |
| 2012-08-07 | 1104.23 |
| 2012-08-08 | 1103.13 |
| 2012-08-09 | 1096.33 |
| 2012-08-10 | 1095.78 |
| 2012-08-13 | 1084.11 |
| 2012-08-14 | 1081.91 |
| 2012-08-15 | 1095.48 |
| 2012-08-16 | 1110.09 |
| 2012-08-17 | 1117.39 |
| 2012-08-20 | 1116.18 |
| 2012-08-21 | 1110.96 |
| 2012-08-22 | 1113.48 |
| 2012-08-23 | 1101.62 |
| 2012-08-24 | 1102.03 |
| 2012-08-27 | 1100.35 |
| 2012-08-28 | 1094.75 |
| 2012-08-29 | 1100.07 |
| 2012-08-30 | 1089.30 |
| 2012-08-31 | 1101.02 |
| 2012-09-03 | . |
| 2012-09-04 | 1109.60 |
| 2012-09-05 | 1121.26 |
| 2012-09-06 | 1152.37 |
| 2012-09-07 | 1165.75 |
| 2012-09-10 | 1168.69 |
| 2012-09-11 | 1171.17 |
| 2012-09-12 | 1165.07 |
| 2012-09-13 | 1181.58 |
| 2012-09-14 | 1188.40 |
| 2012-09-17 | 1180.07 |
| 2012-09-18 | 1177.45 |
| 2012-09-19 | 1180.70 |
| 2012-09-20 | 1182.45 |
| 2012-09-21 | 1184.50 |
| 2012-09-24 | 1171.34 |
| 2012-09-25 | 1159.47 |
| 2012-09-26 | 1154.91 |
| 2012-09-27 | 1157.25 |
| 2012-09-28 | 1149.75 |
| 2012-10-01 | 1159.85 |
| 2012-10-02 | 1156.00 |
| 2012-10-03 | 1144.62 |
| 2012-10-04 | 1153.17 |
| 2012-10-05 | 1154.50 |
| 2012-10-08 | 1145.04 |
| 2012-10-09 | 1132.37 |
| 2012-10-10 | 1126.97 |
| 2012-10-11 | 1130.02 |
| 2012-10-12 | 1118.05 |
| 2012-10-15 | 1126.31 |
| 2012-10-16 | 1148.69 |
| 2012-10-17 | 1160.41 |
| 2012-10-18 | 1154.26 |
| 2012-10-19 | 1116.22 |
| 2012-10-22 | 1115.76 |
| 2012-10-23 | 1114.51 |
| 2012-10-24 | 1115.54 |
| 2012-10-25 | 1121.74 |
| 2012-10-26 | 1126.18 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1132.17 |
| 2012-11-01 | 1153.03 |
| 2012-11-02 | 1136.42 |
| 2012-11-05 | 1137.65 |
| 2012-11-06 | 1146.85 |
| 2012-11-07 | 1116.65 |
| 2012-11-08 | 1098.95 |
| 2012-11-09 | 1098.46 |
| 2012-11-12 | 1107.42 |
| 2012-11-13 | 1100.08 |
| 2012-11-14 | 1084.76 |
| 2012-11-15 | 1074.33 |
| 2012-11-16 | 1080.97 |
| 2012-11-19 | 1116.49 |
| 2012-11-20 | 1125.15 |
| 2012-11-21 | 1136.63 |
| 2012-11-22 | . |
| 2012-11-23 | 1148.87 |
| 2012-11-26 | 1157.38 |
| 2012-11-27 | 1160.46 |
| 2012-11-28 | 1165.72 |
| 2012-11-29 | 1178.75 |
| 2012-11-30 | 1176.32 |
| 2012-12-03 | 1168.65 |
| 2012-12-04 | 1173.30 |
| 2012-12-05 | 1176.34 |
| 2012-12-06 | 1178.19 |
| 2012-12-07 | 1178.21 |
| 2012-12-10 | 1187.86 |
| 2012-12-11 | 1196.78 |
| 2012-12-12 | 1185.17 |
| 2012-12-13 | 1171.87 |
| 2012-12-14 | 1179.17 |
| 2012-12-17 | 1199.91 |
| 2012-12-18 | 1221.05 |
| 2012-12-19 | 1220.68 |
| 2012-12-20 | 1233.95 |
| 2012-12-21 | 1231.45 |
| 2012-12-24 | 1232.85 |
| 2012-12-25 | . |
| 2012-12-26 | 1241.04 |
| 2012-12-27 | 1239.02 |
| 2012-12-28 | 1230.19 |
| 2012-12-31 | 1249.61 |
| 2013-01-01 | . |
| 2013-01-02 | 1288.32 |
| 2013-01-03 | 1280.05 |
| 2013-01-04 | 1289.77 |
| 2013-01-07 | 1277.20 |
| 2013-01-08 | 1271.80 |
| 2013-01-09 | 1279.39 |
| 2013-01-10 | 1281.41 |
| 2013-01-11 | 1287.01 |
| 2013-01-14 | 1293.04 |
| 2013-01-15 | 1297.59 |
| 2013-01-16 | 1284.85 |
| 2013-01-17 | 1307.89 |
| 2013-01-18 | 1318.84 |
| 2013-01-21 | . |
| 2013-01-22 | 1335.36 |
| 2013-01-23 | 1325.48 |
| 2013-01-24 | 1331.29 |
| 2013-01-25 | 1335.77 |
| 2013-01-28 | 1333.90 |
| 2013-01-29 | 1342.68 |
| 2013-01-30 | 1327.39 |
| 2013-01-31 | 1328.58 |
| 2013-02-01 | 1349.71 |
| 2013-02-04 | 1329.96 |
| 2013-02-05 | 1337.62 |
| 2013-02-06 | 1339.94 |
| 2013-02-07 | 1339.91 |
| 2013-02-08 | 1349.63 |
| 2013-02-11 | 1350.43 |
| 2013-02-12 | 1352.59 |
| 2013-02-13 | 1365.38 |
| 2013-02-14 | 1371.46 |
| 2013-02-15 | 1363.11 |
| 2013-02-18 | . |
| 2013-02-19 | 1372.61 |
| 2013-02-20 | 1326.65 |
| 2013-02-21 | 1308.58 |
| 2013-02-22 | 1336.14 |
| 2013-02-25 | 1294.99 |
| 2013-02-26 | 1306.80 |
| 2013-02-27 | 1323.83 |
| 2013-02-28 | 1324.18 |
| 2013-03-01 | 1325.97 |
| 2013-03-04 | 1341.88 |
| 2013-03-05 | 1353.66 |
| 2013-03-06 | 1366.78 |
| 2013-03-07 | 1369.79 |
| 2013-03-08 | 1384.58 |
| 2013-03-11 | 1389.37 |
| 2013-03-12 | 1393.03 |
| 2013-03-13 | 1394.65 |
| 2013-03-14 | 1408.76 |
| 2013-03-15 | 1406.25 |
| 2013-03-18 | 1396.59 |
| 2013-03-19 | 1391.32 |
| 2013-03-20 | 1407.11 |
| 2013-03-21 | 1390.95 |
| 2013-03-22 | 1387.81 |
| 2013-03-25 | 1383.13 |
| 2013-03-26 | 1380.51 |
| 2013-03-27 | 1371.80 |
| 2013-03-28 | 1371.46 |
| 2013-03-29 | . |
| 2013-04-01 | 1351.08 |
| 2013-04-02 | 1341.11 |
| 2013-04-03 | 1318.01 |
| 2013-04-04 | 1322.03 |
| 2013-04-05 | 1316.38 |
| 2013-04-08 | 1322.44 |
| 2013-04-09 | 1320.59 |
| 2013-04-10 | 1349.53 |
| 2013-04-11 | 1351.90 |
| 2013-04-12 | 1347.91 |
| 2013-04-15 | 1292.54 |
| 2013-04-16 | 1321.53 |
| 2013-04-17 | 1295.38 |
| 2013-04-18 | 1287.33 |
| 2013-04-19 | 1313.14 |
| 2013-04-22 | 1316.83 |
| 2013-04-23 | 1348.37 |
| 2013-04-24 | 1360.27 |
| 2013-04-25 | 1366.77 |
| 2013-04-26 | 1350.64 |
| 2013-04-29 | 1361.79 |
| 2013-04-30 | 1366.22 |
| 2013-05-01 | 1315.65 |
| 2013-05-02 | 1342.72 |
| 2013-05-03 | 1363.59 |
| 2013-05-06 | 1361.74 |
| 2013-05-07 | 1375.72 |
| 2013-05-08 | 1379.42 |
| 2013-05-09 | 1367.64 |
| 2013-05-10 | 1376.61 |
| 2013-05-13 | 1358.82 |
| 2013-05-14 | 1383.77 |
| 2013-05-15 | 1393.50 |
| 2013-05-16 | 1393.06 |
| 2013-05-17 | 1416.59 |
| 2013-05-20 | 1414.83 |
| 2013-05-21 | 1421.30 |
| 2013-05-22 | 1403.88 |
| 2013-05-23 | 1405.08 |
| 2013-05-24 | 1406.16 |
| 2013-05-27 | . |
| 2013-05-28 | 1425.97 |
| 2013-05-29 | 1416.48 |
| 2013-05-30 | 1422.63 |
| 2013-05-31 | 1412.83 |
| 2013-06-03 | 1424.84 |
| 2013-06-04 | 1421.89 |
| 2013-06-05 | 1395.23 |
| 2013-06-06 | 1407.06 |
| 2013-06-07 | 1413.79 |
| 2013-06-10 | 1420.77 |
| 2013-06-11 | 1403.82 |
| 2013-06-12 | 1396.76 |
| 2013-06-13 | 1413.70 |
| 2013-06-14 | 1392.53 |
| 2013-06-17 | 1403.03 |
| 2013-06-18 | 1421.98 |
| 2013-06-19 | 1403.06 |
| 2013-06-20 | 1373.01 |
| 2013-06-21 | 1382.88 |
| 2013-06-24 | 1357.94 |
| 2013-06-25 | 1358.80 |
| 2013-06-26 | 1358.06 |
| 2013-06-27 | 1373.92 |
| 2013-06-28 | 1367.32 |
| 2013-07-01 | 1392.55 |
| 2013-07-02 | 1374.16 |
| 2013-07-03 | 1373.60 |
| 2013-07-04 | . |
| 2013-07-05 | 1391.62 |
| 2013-07-08 | 1396.14 |
| 2013-07-09 | 1426.64 |
| 2013-07-10 | 1427.85 |
| 2013-07-11 | 1443.94 |
| 2013-07-12 | 1437.74 |
| 2013-07-15 | 1439.91 |
| 2013-07-16 | 1432.51 |
| 2013-07-17 | 1440.71 |
| 2013-07-18 | 1451.09 |
| 2013-07-19 | 1442.72 |
| 2013-07-22 | 1451.99 |
| 2013-07-23 | 1457.25 |
| 2013-07-24 | 1440.72 |
| 2013-07-25 | 1457.81 |
| 2013-07-26 | 1436.79 |
| 2013-07-29 | 1433.07 |
| 2013-07-30 | 1447.32 |
| 2013-07-31 | 1446.00 |
| 2013-08-01 | 1463.50 |
| 2013-08-02 | 1455.76 |
| 2013-08-05 | 1460.11 |
| 2013-08-06 | 1456.51 |
| 2013-08-07 | 1442.48 |
| 2013-08-08 | 1456.66 |
| 2013-08-09 | 1457.35 |
| 2013-08-12 | 1466.64 |
| 2013-08-13 | 1469.76 |
| 2013-08-14 | 1466.64 |
| 2013-08-15 | 1433.54 |
| 2013-08-16 | 1428.55 |
| 2013-08-19 | 1412.89 |
| 2013-08-20 | 1428.28 |
| 2013-08-21 | 1418.38 |
| 2013-08-22 | 1437.73 |
| 2013-08-23 | 1441.41 |
| 2013-08-26 | 1445.07 |
| 2013-08-27 | 1409.37 |
| 2013-08-28 | 1407.94 |
| 2013-08-29 | 1423.92 |
| 2013-08-30 | 1399.66 |
| 2013-09-02 | . |
| 2013-09-03 | 1410.35 |
| 2013-09-04 | 1420.49 |
| 2013-09-05 | 1425.78 |
| 2013-09-06 | 1425.99 |
| 2013-09-09 | 1452.64 |
| 2013-09-10 | 1467.06 |
| 2013-09-11 | 1472.91 |
| 2013-09-12 | 1459.54 |
| 2013-09-13 | 1478.60 |
| 2013-09-16 | 1494.59 |
| 2013-09-17 | 1494.58 |
| 2013-09-18 | 1498.78 |
| 2013-09-19 | 1499.40 |
| 2013-09-20 | 1503.35 |
| 2013-09-23 | 1509.36 |
| 2013-09-24 | 1512.59 |
| 2013-09-25 | 1509.74 |
| 2013-09-26 | 1533.30 |
| 2013-09-27 | 1524.80 |
| 2013-09-30 | 1537.64 |
| 2013-10-01 | 1554.82 |
| 2013-10-02 | 1546.10 |
| 2013-10-03 | 1532.80 |
| 2013-10-04 | 1550.47 |
| 2013-10-07 | 1531.41 |
| 2013-10-08 | 1511.15 |
| 2013-10-09 | 1515.24 |
| 2013-10-10 | 1546.97 |
| 2013-10-11 | 1575.17 |
| 2013-10-14 | 1584.98 |
| 2013-10-15 | 1577.23 |
| 2013-10-16 | 1588.80 |
| 2013-10-17 | 1613.38 |
| 2013-10-18 | 1646.11 |
| 2013-10-21 | 1638.24 |
| 2013-10-22 | 1652.65 |
| 2013-10-23 | 1648.11 |
| 2013-10-24 | 1661.88 |
| 2013-10-25 | 1654.68 |
| 2013-10-28 | 1654.72 |
| 2013-10-29 | 1650.13 |
| 2013-10-30 | 1635.33 |
| 2013-10-31 | 1630.72 |
| 2013-11-01 | 1618.53 |
| 2013-11-04 | 1636.86 |
| 2013-11-05 | 1599.07 |
| 2013-11-06 | 1596.67 |
| 2013-11-07 | 1578.82 |
| 2013-11-08 | 1613.76 |
| 2013-11-11 | 1604.20 |
| 2013-11-12 | 1607.67 |
| 2013-11-13 | 1614.75 |
| 2013-11-14 | 1615.71 |
| 2013-11-15 | 1616.75 |
| 2013-11-18 | 1614.69 |
| 2013-11-19 | 1615.73 |
| 2013-11-20 | 1607.91 |
| 2013-11-21 | 1631.84 |
| 2013-11-22 | 1639.47 |
| 2013-11-25 | 1636.96 |
| 2013-11-26 | 1646.23 |
| 2013-11-27 | 1658.00 |
| 2013-11-28 | . |
| 2013-11-29 | 1663.56 |
| 2013-12-02 | 1642.89 |
| 2013-12-03 | 1622.76 |
| 2013-12-04 | 1621.25 |
| 2013-12-05 | 1620.99 |
| 2013-12-06 | 1637.69 |
| 2013-12-09 | 1631.95 |
| 2013-12-10 | 1615.77 |
| 2013-12-11 | 1593.42 |
| 2013-12-12 | 1596.98 |
| 2013-12-13 | 1599.08 |
| 2013-12-16 | 1608.48 |
| 2013-12-17 | 1607.51 |
| 2013-12-18 | 1624.72 |
| 2013-12-19 | 1609.22 |
| 2013-12-20 | 1639.72 |
| 2013-12-23 | 1646.45 |
| 2013-12-24 | 1658.58 |
| 2013-12-25 | . |
| 2013-12-26 | 1662.32 |
| 2013-12-27 | 1667.20 |
| 2013-12-30 | 1669.85 |
| 2013-12-31 | 1669.13 |
| 2014-01-01 | . |
| 2014-01-02 | 1647.06 |
| 2014-01-03 | 1651.49 |
| 2014-01-06 | 1633.24 |
| 2014-01-07 | 1640.34 |
| 2014-01-08 | 1640.83 |
| 2014-01-09 | 1646.75 |
| 2014-01-10 | 1658.56 |
| 2014-01-13 | 1646.28 |
| 2014-01-14 | 1672.00 |
| 2014-01-15 | 1677.05 |
| 2014-01-16 | 1670.38 |
| 2014-01-17 | 1655.06 |
| 2014-01-20 | . |
| 2014-01-21 | 1653.50 |
| 2014-01-22 | 1652.38 |
| 2014-01-23 | 1635.45 |
| 2014-01-24 | 1591.91 |
| 2014-01-27 | 1576.43 |
| 2014-01-28 | 1591.86 |
| 2014-01-29 | 1573.92 |
| 2014-01-30 | 1588.19 |
| 2014-01-31 | 1572.12 |
| 2014-02-03 | 1525.46 |
| 2014-02-04 | 1525.36 |
| 2014-02-05 | 1524.02 |
| 2014-02-06 | 1538.81 |
| 2014-02-07 | 1550.42 |
| 2014-02-10 | 1550.17 |
| 2014-02-11 | 1563.95 |
| 2014-02-12 | 1570.06 |
| 2014-02-13 | 1601.28 |
| 2014-02-14 | 1611.48 |
| 2014-02-17 | . |
| 2014-02-18 | 1612.66 |
| 2014-02-19 | 1597.71 |
| 2014-02-20 | 1599.48 |
| 2014-02-21 | 1596.59 |
| 2014-02-24 | 1594.19 |
| 2014-02-25 | 1601.06 |
| 2014-02-26 | 1618.90 |
| 2014-02-27 | 1637.86 |
| 2014-02-28 | 1636.49 |
| 2014-03-03 | 1625.43 |
| 2014-03-04 | 1675.72 |
| 2014-03-05 | 1668.53 |
| 2014-03-06 | 1676.95 |
| 2014-03-07 | 1680.04 |
| 2014-03-10 | 1684.67 |
| 2014-03-11 | 1668.79 |
| 2014-03-12 | 1668.42 |
| 2014-03-13 | 1652.43 |
| 2014-03-14 | 1659.72 |
| 2014-03-17 | 1675.41 |
| 2014-03-18 | 1700.75 |
| 2014-03-19 | 1684.98 |
| 2014-03-20 | 1693.58 |
| 2014-03-21 | 1707.35 |
| 2014-03-24 | 1692.18 |
| 2014-03-25 | 1692.44 |
| 2014-03-26 | 1655.13 |
| 2014-03-27 | 1659.20 |
| 2014-03-28 | 1656.14 |
| 2014-03-31 | 1694.36 |
| 2014-04-01 | 1747.62 |
| 2014-04-02 | 1748.47 |
| 2014-04-03 | 1741.50 |
| 2014-04-04 | 1702.25 |
| 2014-04-07 | 1667.35 |
| 2014-04-08 | 1682.57 |
| 2014-04-09 | 1705.67 |
| 2014-04-10 | 1670.37 |
| 2014-04-11 | 1643.76 |
| 2014-04-14 | 1656.64 |
| 2014-04-15 | 1655.66 |
| 2014-04-16 | 1677.44 |
| 2014-04-17 | 1691.61 |
| 2014-04-18 | . |
| 2014-04-21 | 1698.11 |
| 2014-04-22 | 1709.87 |
| 2014-04-23 | 1698.57 |
| 2014-04-24 | 1689.16 |
| 2014-04-25 | 1661.83 |
| 2014-04-28 | 1657.40 |
| 2014-04-29 | 1659.69 |
| 2014-04-30 | 1650.42 |
| 2014-05-01 | 1645.81 |
| 2014-05-02 | 1650.90 |
| 2014-05-05 | 1638.65 |
| 2014-05-06 | 1611.57 |
| 2014-05-07 | 1624.31 |
| 2014-05-08 | 1596.55 |
| 2014-05-09 | 1608.98 |
| 2014-05-12 | 1649.61 |
| 2014-05-13 | 1628.97 |
| 2014-05-14 | 1610.67 |
| 2014-05-15 | 1593.53 |
| 2014-05-16 | 1605.36 |
| 2014-05-19 | 1624.45 |
| 2014-05-20 | 1596.37 |
| 2014-05-21 | 1600.56 |
| 2014-05-22 | 1609.30 |
| 2014-05-23 | 1628.40 |
| 2014-05-26 | . |
| 2014-05-27 | 1645.90 |
| 2014-05-28 | 1643.50 |
| 2014-05-29 | 1643.21 |
| 2014-05-30 | 1641.76 |
| 2014-06-02 | 1632.30 |
| 2014-06-03 | 1620.97 |
| 2014-06-04 | 1625.20 |
| 2014-06-05 | 1667.36 |
| 2014-06-06 | 1689.19 |
| 2014-06-09 | 1688.94 |
| 2014-06-10 | 1683.29 |
| 2014-06-11 | 1672.26 |
| 2014-06-12 | 1654.75 |
| 2014-06-13 | 1663.51 |
| 2014-06-16 | 1658.74 |
| 2014-06-17 | 1672.56 |
| 2014-06-18 | 1674.03 |
| 2014-06-19 | 1668.83 |
| 2014-06-20 | 1682.65 |
| 2014-06-23 | 1678.81 |
| 2014-06-24 | 1656.37 |
| 2014-06-25 | 1674.31 |
| 2014-06-26 | 1653.15 |
| 2014-06-27 | 1673.77 |
| 2014-06-30 | 1678.12 |
| 2014-07-01 | 1696.18 |
| 2014-07-02 | 1686.45 |
| 2014-07-03 | 1704.75 |
| 2014-07-04 | . |
| 2014-07-07 | 1680.17 |
| 2014-07-08 | 1676.90 |
| 2014-07-09 | 1672.80 |
| 2014-07-10 | 1645.23 |
| 2014-07-11 | 1637.31 |
| 2014-07-14 | 1639.01 |
| 2014-07-15 | 1623.15 |
| 2014-07-16 | 1616.43 |
| 2014-07-17 | 1591.15 |
| 2014-07-18 | 1611.23 |
| 2014-07-21 | 1603.24 |
| 2014-07-22 | 1622.06 |
| 2014-07-23 | 1621.45 |
| 2014-07-24 | 1610.29 |
| 2014-07-25 | 1602.77 |
| 2014-07-28 | 1601.73 |
| 2014-07-29 | 1605.42 |
| 2014-07-30 | 1602.20 |
| 2014-07-31 | 1564.09 |
| 2014-08-01 | 1561.58 |
| 2014-08-04 | 1578.60 |
| 2014-08-05 | 1575.04 |
| 2014-08-06 | 1582.54 |
| 2014-08-07 | 1563.60 |
| 2014-08-08 | 1563.73 |
| 2014-08-11 | 1576.12 |
| 2014-08-12 | 1568.46 |
| 2014-08-13 | 1582.62 |
| 2014-08-14 | 1588.96 |
| 2014-08-15 | 1587.87 |
| 2014-08-18 | 1607.74 |
| 2014-08-19 | 1610.94 |
| 2014-08-20 | 1595.67 |
| 2014-08-21 | 1607.74 |
| 2014-08-22 | 1603.96 |
| 2014-08-25 | 1604.38 |
| 2014-08-26 | 1623.19 |
| 2014-08-27 | 1621.97 |
| 2014-08-28 | 1610.95 |
| 2014-08-29 | 1621.50 |
| 2014-09-01 | . |
| 2014-09-02 | 1634.62 |
| 2014-09-03 | 1619.30 |
| 2014-09-04 | 1611.67 |
| 2014-09-05 | 1613.01 |
| 2014-09-08 | 1619.32 |
| 2014-09-09 | 1594.74 |
| 2014-09-10 | 1607.73 |
| 2014-09-11 | 1613.79 |
| 2014-09-12 | 1603.04 |
| 2014-09-15 | 1585.86 |
| 2014-09-16 | 1585.78 |
| 2014-09-17 | 1577.12 |
| 2014-09-18 | 1589.18 |
| 2014-09-19 | 1565.34 |
| 2014-09-22 | 1556.73 |
| 2014-09-23 | 1540.74 |
| 2014-09-24 | 1558.21 |
| 2014-09-25 | 1506.90 |
| 2014-09-26 | 1523.23 |
| 2014-09-29 | 1524.15 |
| 2014-09-30 | 1487.23 |
| 2014-10-01 | 1458.31 |
| 2014-10-02 | 1469.38 |
| 2014-10-03 | 1467.09 |
| 2014-10-06 | 1464.02 |
| 2014-10-07 | 1441.69 |
| 2014-10-08 | 1464.77 |
| 2014-10-09 | 1415.66 |
| 2014-10-10 | 1397.42 |
| 2014-10-13 | 1396.35 |
| 2014-10-14 | 1418.84 |
| 2014-10-15 | 1455.77 |
| 2014-10-16 | 1470.00 |
| 2014-10-17 | 1464.40 |
| 2014-10-20 | 1488.74 |
| 2014-10-21 | 1511.93 |
| 2014-10-22 | 1481.47 |
| 2014-10-23 | 1504.99 |
| 2014-10-24 | 1503.82 |
| 2014-10-27 | 1493.65 |
| 2014-10-28 | 1554.22 |
| 2014-10-29 | 1552.50 |
| 2014-10-30 | 1576.57 |
| 2014-10-31 | 1610.91 |
| 2014-11-03 | 1603.84 |
| 2014-11-04 | 1596.65 |
| 2014-11-05 | 1613.60 |
| 2014-11-06 | 1649.48 |
| 2014-11-07 | 1637.02 |
| 2014-11-10 | 1645.96 |
| 2014-11-11 | 1648.82 |
| 2014-11-12 | 1661.46 |
| 2014-11-13 | 1638.79 |
| 2014-11-14 | 1629.94 |
| 2014-11-17 | 1620.35 |
| 2014-11-18 | 1626.80 |
| 2014-11-19 | 1605.54 |
| 2014-11-20 | 1625.90 |
| 2014-11-21 | 1621.23 |
| 2014-11-24 | 1628.79 |
| 2014-11-25 | 1622.62 |
| 2014-11-26 | 1623.11 |
| 2014-11-27 | . |
| 2014-11-28 | 1599.30 |
| 2014-12-01 | 1566.45 |
| 2014-12-02 | 1594.44 |
| 2014-12-03 | 1613.83 |
| 2014-12-04 | 1613.02 |
| 2014-12-05 | 1626.72 |
| 2014-12-08 | 1601.95 |
| 2014-12-09 | 1618.81 |
| 2014-12-10 | 1571.88 |
| 2014-12-11 | 1571.87 |
| 2014-12-12 | 1542.05 |
| 2014-12-15 | 1536.07 |
| 2014-12-16 | 1543.61 |
| 2014-12-17 | 1601.03 |
| 2014-12-18 | 1624.40 |
| 2014-12-19 | 1638.66 |
| 2014-12-22 | 1650.61 |
| 2014-12-23 | 1665.83 |
| 2014-12-24 | 1661.95 |
| 2014-12-25 | . |
| 2014-12-26 | 1681.44 |
| 2014-12-29 | 1675.85 |
| 2014-12-30 | 1665.37 |
| 2014-12-31 | 1649.28 |
| 2015-01-01 | . |
| 2015-01-02 | 1633.94 |
| 2015-01-05 | 1594.53 |
| 2015-01-06 | 1562.59 |
| 2015-01-07 | 1561.91 |
| 2015-01-08 | 1592.82 |
| 2015-01-09 | 1574.41 |
| 2015-01-12 | 1562.50 |
| 2015-01-13 | 1573.88 |
| 2015-01-14 | 1565.29 |
| 2015-01-15 | 1535.76 |
| 2015-01-16 | 1563.31 |
| 2015-01-19 | . |
| 2015-01-20 | 1535.31 |
| 2015-01-21 | 1523.38 |
| 2015-01-22 | 1565.95 |
| 2015-01-23 | 1542.46 |
| 2015-01-26 | 1549.47 |
| 2015-01-27 | 1545.91 |
| 2015-01-28 | 1527.56 |
| 2015-01-29 | 1544.88 |
| 2015-01-30 | 1526.33 |
| 2015-02-02 | 1545.91 |
| 2015-02-03 | 1583.80 |
| 2015-02-04 | 1575.32 |
| 2015-02-05 | 1612.05 |
| 2015-02-06 | 1630.37 |
| 2015-02-09 | 1597.74 |
| 2015-02-10 | 1595.99 |
| 2015-02-11 | 1602.19 |
| 2015-02-12 | 1621.53 |
| 2015-02-13 | 1645.16 |
| 2015-02-16 | . |
| 2015-02-17 | 1652.01 |
| 2015-02-18 | 1649.90 |
| 2015-02-19 | 1655.85 |
| 2015-02-20 | 1656.16 |
| 2015-02-23 | 1678.76 |
| 2015-02-24 | 1677.01 |
| 2015-02-25 | 1682.49 |
| 2015-02-26 | 1691.19 |
| 2015-02-27 | 1670.89 |
| 2015-03-02 | 1687.57 |
| 2015-03-03 | 1675.61 |
| 2015-03-04 | 1673.79 |
| 2015-03-05 | 1668.84 |
| 2015-03-06 | 1646.82 |
| 2015-03-09 | 1654.86 |
| 2015-03-10 | 1628.77 |
| 2015-03-11 | 1634.72 |
| 2015-03-12 | 1669.08 |
| 2015-03-13 | 1662.05 |
| 2015-03-16 | 1661.88 |
| 2015-03-17 | 1661.30 |
| 2015-03-18 | 1671.71 |
| 2015-03-19 | 1664.70 |
| 2015-03-20 | 1680.70 |
| 2015-03-23 | 1686.32 |
| 2015-03-24 | 1686.36 |
| 2015-03-25 | 1671.94 |
| 2015-03-26 | 1675.62 |
| 2015-03-27 | 1671.66 |
| 2015-03-30 | 1694.79 |
| 2015-03-31 | 1697.09 |
| 2015-04-01 | 1703.01 |
| 2015-04-02 | 1707.67 |
| 2015-04-03 | . |
| 2015-04-06 | 1725.30 |
#2015-04-07|1719.11
#2015-04-08|1728.35
#2015-04-09|1732.47
#2015-04-10|1738.29
#2015-04-13|1736.23
#2015-04-14|1737.24
#2015-04-15|1758.35
#2015-04-16|1753.03
#2015-04-17|1730.94
#2015-04-20|1746.71
#2015-04-21|1733.67
#2015-04-22|1732.51
#2015-04-23|1737.60
#2015-04-24|1739.88
#2015-04-27|1735.45
#2015-04-28|1750.24
#2015-04-29|1729.37
#2015-04-30|1707.26
#2015-05-01|1721.94
#2015-05-04|1722.52
#2015-05-05|1707.43
#2015-05-06|1718.87
#2015-05-07|1717.17
#2015-05-08|1721.48
#2015-05-11|1716.87
#2015-05-12|1705.58
#2015-05-13|1717.39
#2015-05-14|1744.48
#2015-05-15|1744.88
#2015-05-18|1759.93
#2015-05-19|1754.84
#2015-05-20|1759.24
#2015-05-21|1768.65
#2015-05-22|1755.57
#2015-05-25| .
#2015-05-26|1728.41
#2015-05-27|1744.66
#2015-05-28|1740.10
#2015-05-29|1736.62
#2015-06-01|1759.53
#2015-06-02|1770.30
#2015-06-03|1790.91
#2015-06-04|1772.17
#2015-06-05|1787.41
#2015-06-08|1778.25
#2015-06-09|1777.37
#2015-06-10|1806.47
#2015-06-11|1810.74
#2015-06-12|1810.25
#2015-06-15|1801.30
#2015-06-16|1812.88
#2015-06-17|1805.38
#2015-06-18|1823.67
#2015-06-19|1823.76
#2015-06-22|1836.14
#2015-06-23|1838.67
#2015-06-24|1811.26
#2015-06-25|1816.47
#2015-06-26|1815.40
#2015-06-29|1753.26
#2015-06-30|1748.97
#2015-07-01|1748.72
#2015-07-02|1735.06
#2015-07-03| .
#2015-07-06|1724.17
#2015-07-07|1714.72
#2015-07-08|1681.09
#2015-07-09|1677.33
#2015-07-10|1709.65
#2015-07-13|1728.40
#2015-07-14|1741.30
#2015-07-15|1725.66
#2015-07-16|1737.67
#2015-07-17|1715.25
#2015-07-20|1700.72
#2015-07-21|1691.11
#2015-07-22|1677.66
#2015-07-23|1661.01
#2015-07-24|1629.19
#2015-07-27|1610.49
#2015-07-28|1634.94
#2015-07-29|1638.97
#2015-07-30|1638.37
#2015-07-31|1658.14
#2015-08-03|1647.29
#2015-08-04|1658.15
#2015-08-05|1673.67
#2015-08-06|1674.14
#2015-08-07|1652.81
#2015-08-10|1675.76
#2015-08-11|1658.65
#2015-08-12|1650.12
#2015-08-13|1640.69
#2015-08-14|1646.78
#2015-08-17|1659.29
#2015-08-18|1640.43
#2015-08-19|1598.71
#2015-08-20|1565.89
#2015-08-21|1554.70
#2015-08-24|1494.96
#2015-08-25|1467.43
#2015-08-26|1508.06
#2015-08-27|1548.96
#2015-08-28|1559.03
#2015-08-31|1560.09
#2015-09-01|1513.63
#2015-09-02|1522.70
#2015-09-03|1524.02
#2015-09-04|1510.76
#2015-09-07| .
#2015-09-08|1535.45
#2015-09-09|1519.09
#2015-09-10|1521.19
#2015-09-11|1532.63
#2015-09-14|1513.92
#2015-09-15|1532.36
#2015-09-16|1561.33
#2015-09-17|1567.06
#2015-09-18|1545.39
#2015-09-21|1544.54
#2015-09-22|1504.72
#2015-09-23|1487.41
#2015-09-24|1490.96
#2015-09-25|1491.02
#2015-09-28|1442.83
#2015-09-29|1441.52
#2015-09-30|1458.09
#2015-10-01|1465.12
#2015-10-02|1509.64
#2015-10-05|1557.12
#2015-10-06|1571.46
#2015-10-07|1602.54
#2015-10-08|1634.78
#2015-10-09|1642.65
#2015-10-12|1635.88
#2015-10-13|1627.67
#2015-10-14|1629.62
#2015-10-15|1652.73
#2015-10-16|1658.73
#2015-10-19|1657.76
#2015-10-20|1648.89
#2015-10-21|1623.30
#2015-10-22|1644.46
#2015-10-23|1671.89
#2015-10-26|1654.47
#2015-10-27|1624.14
#2015-10-28|1678.40
#2015-10-29|1673.60
#2015-10-30|1660.51
#2015-11-02|1693.05
#2015-11-03|1727.12
#2015-11-04|1708.34
#2015-11-05|1695.08
#2015-11-06|1704.56
#2015-11-09|1674.41
#2015-11-10|1656.52
#2015-11-11|1640.67
#2015-11-12|1597.53
#2015-11-13|1612.56
#2015-11-16|1630.94
#2015-11-17|1629.87
#2015-11-18|1669.55
#2015-11-19|1661.50
#2015-11-20|1665.75
#2015-11-23|1674.64
#2015-11-24|1708.37
#2015-11-25|1715.01
#2015-11-26| .
#2015-11-27|1718.05
#2015-11-30|1729.13
#2015-12-01|1725.72
#2015-12-02|1712.47
#2015-12-03|1699.25
#2015-12-04|1702.76
#2015-12-07|1657.20
#2015-12-08|1631.54
#2015-12-09|1627.59
#2015-12-10|1622.42
#2015-12-11|1595.91
#2015-12-14|1574.84
#2015-12-15|1600.40
#2015-12-16|1621.13
#2015-12-17|1596.26
#2015-12-18|1570.52
#2015-12-21|1579.84
#2015-12-22|1598.87
#2015-12-23|1623.95
#2015-12-24|1619.82
#2015-12-25| .
#2015-12-28|1608.34
#2015-12-29|1618.17
#2015-12-30|1593.86
#2015-12-31|1576.73
#2016-01-01| .
#2016-01-04|1525.07
#2016-01-05|1514.89
#2016-01-06|1491.90
#2016-01-07|1443.50
#2016-01-08|1427.66
#2016-01-11|1416.98
#2016-01-12|1417.36
#2016-01-13|1386.95
#2016-01-14|1429.85
#2016-01-15|1410.56
#2016-01-18| .
#2016-01-19|1365.57
#2016-01-20|1384.76
#2016-01-21|1375.74
#2016-01-22|1402.27
#2016-01-25|1366.18
#2016-01-26|1394.21
#2016-01-27|1367.59
#2016-01-28|1384.02
#2016-01-29|1439.17
#2016-02-01|1429.50
#2016-02-02|1422.17
#2016-02-03|1448.38
#2016-02-04|1456.04
#2016-02-05|1417.21
#2016-02-08|1422.87
#2016-02-09|1441.30
#2016-02-10|1427.68
#2016-02-11|1407.82
#2016-02-12|1430.39
#2016-02-15| .
#2016-02-16|1455.27
#2016-02-17|1464.66
#2016-02-18|1468.67
#2016-02-19|1462.15
#2016-02-22|1468.99
#2016-02-23|1439.63
#2016-02-24|1483.51
#2016-02-25|1477.72
#2016-02-26|1508.03
#2016-02-29|1507.97
#2016-03-01|1525.74
#2016-03-02|1556.98
#2016-03-03|1578.83
#2016-03-04|1584.21
#2016-03-07|1615.10
#2016-03-08|1564.81
#2016-03-09|1576.98
#2016-03-10|1564.73
#2016-03-11|1589.02
#2016-03-14|1567.78
#2016-03-15|1550.99
#2016-03-16|1565.44
#2016-03-17|1609.76
#2016-03-18|1617.19
#2016-03-21|1610.29
#2016-03-22|1611.17
#2016-03-23|1585.81
#2016-03-24|1596.60
#2016-03-25| .
#2016-03-28|1594.22
#2016-03-29|1636.74
#2016-03-30|1638.56
#2016-03-31|1627.95
#2016-04-01|1646.39
#2016-04-04|1623.84
#2016-04-05|1612.77
#2016-04-06|1638.42
#2016-04-07|1603.82
#2016-04-08|1611.13
#2016-04-11|1618.54
#2016-04-12|1639.32
#2016-04-13|1674.44
#2016-04-14|1682.79
#2016-04-15|1687.24
#2016-04-18|1708.49
#2016-04-19|1735.78
#2016-04-20|1742.28
#2016-04-21|1741.14
#2016-04-22|1758.36
#2016-04-25|1730.82
#2016-04-26|1761.99
#2016-04-27|1771.04
#2016-04-28|1757.10
#2016-04-29|1751.01
#2016-05-02|1760.91
#2016-05-03|1722.29
#2016-05-04|1710.92
#2016-05-05|1699.13
#2016-05-06|1737.03
#2016-05-09|1705.25
#2016-05-10|1740.61
#2016-05-11|1737.54
#2016-05-12|1716.61
#2016-05-13|1697.51
#2016-05-16|1719.57
#2016-05-17|1687.06
#2016-05-18|1680.08
#2016-05-19|1665.98
#2016-05-20|1685.02
#2016-05-23|1689.05
#2016-05-24|1723.47
#2016-05-25|1743.48
#2016-05-26|1731.12
#2016-05-27|1740.81
#2016-05-30| .
#2016-05-31|1736.52
#2016-06-01|1759.24
#2016-06-02|1774.52
#2016-06-03|1777.99
#2016-06-06|1816.05
#2016-06-07|1838.02
#2016-06-08|1848.15
#2016-06-09|1826.88
#2016-06-10|1810.16
#2016-06-13|1776.28
#2016-06-14|1765.85
#2016-06-15|1760.40
#2016-06-16|1750.40
#2016-06-17|1747.40
#2016-06-20|1781.72
#2016-06-21|1765.36
#2016-06-22|1756.85
#2016-06-23|1811.19
#2016-06-24|1713.21
#2016-06-27|1641.08
#2016-06-28|1669.98
#2016-06-29|1713.33
#2016-06-30|1751.56
#2016-07-01|1757.80
#2016-07-04| .
#2016-07-05|1716.50
#2016-07-06|1724.77
#2016-07-07|1734.59
#2016-07-08|1788.15
#2016-07-11|1810.46
#2016-07-12|1858.73
#2016-07-13|1871.23
#2016-07-14|1880.28
#2016-07-15|1886.80
#2016-07-18|1871.54
#2016-07-19|1856.53
#2016-07-20|1868.06
#2016-07-21|1870.35
#2016-07-22|1865.58
#2016-07-25|1845.52
#2016-07-26|1835.03
#2016-07-27|1846.28
#2016-07-28|1864.52
#2016-07-29|1852.45
#2016-08-01|1846.10
#2016-08-02|1822.09
#2016-08-03|1853.70
#2016-08-04|1861.12
#2016-08-05|1862.54
#2016-08-08|1878.58
#2016-08-09|1868.56
#2016-08-10|1868.35
#2016-08-11|1876.55
#2016-08-12|1852.13
#2016-08-15|1871.03
#2016-08-16|1866.13
#2016-08-17|1863.46
#2016-08-18|1884.58
#2016-08-19|1891.83
#2016-08-22|1895.40
#2016-08-23|1911.14
#2016-08-24|1894.95
#2016-08-25|1913.20
#2016-08-26|1888.13
#2016-08-29|1914.41
#2016-08-30|1922.88
#2016-08-31|1904.14
#2016-09-01|1902.41
#2016-09-02|1929.76
#2016-09-05| .
#2016-09-06|1917.20
#2016-09-07|1937.13
#2016-09-08|1932.97
#2016-09-09|1856.62
#2016-09-12|1879.89
#2016-09-13|1835.10
#2016-09-14|1834.27
#2016-09-15|1845.13
#2016-09-16|1851.57
#2016-09-19|1863.00
#2016-09-20|1851.19
#2016-09-21|1884.12
#2016-09-22|1887.20
#2016-09-23|1876.35
#2016-09-26|1866.49
#2016-09-27|1878.52
#2016-09-28|1920.18
#2016-09-29|1897.11
#2016-09-30|1919.42
#2016-10-03|1906.76
#2016-10-04|1883.67
#2016-10-05|1899.22
#2016-10-06|1913.09
#2016-10-07|1877.53
#2016-10-10|1906.65
#2016-10-11|1866.82
#2016-10-12|1865.70
#2016-10-13|1842.74
#2016-10-14|1838.85
#2016-10-17|1837.17
#2016-10-18|1854.66
#2016-10-19|1867.70
#2016-10-20|1871.63
#2016-10-21|1870.06
#2016-10-24|1883.01
#2016-10-25|1857.48
#2016-10-26|1834.31
#2016-10-27|1820.26
#2016-10-28|1814.83
#2016-10-31|1826.03
#2016-11-01|1810.56
#2016-11-02|1795.19
#2016-11-03|1790.99
#2016-11-04|1824.41
#2016-11-07|1862.21
#2016-11-08|1874.73
#2016-11-09|1940.45
#2016-11-10|1979.01
#2016-11-11|2014.35
#2016-11-14|2038.69
#2016-11-15|2041.89
#2016-11-16|2042.65
#2016-11-17|2039.64
#2016-11-18|2053.63
#2016-11-21|2076.71
#2016-11-22|2101.07
#2016-11-23|2105.42
#2016-11-24| .
#2016-11-25|2110.30
#2016-11-28|2086.31
#2016-11-29|2101.28
#2016-11-30|2112.36
#2016-12-01|2098.93
#2016-12-02|2100.39
#2016-12-05|2132.91
#2016-12-06|2166.53
#2016-12-07|2194.51
#2016-12-08|2250.49
#2016-12-09|2248.23
#2016-12-12|2235.01
#2016-12-13|2222.17
#2016-12-14|2192.96
#2016-12-15|2218.47
#2016-12-16|2192.83
#2016-12-19|2195.23
#2016-12-20|2213.89
#2016-12-21|2203.66
#2016-12-22|2174.75
#2016-12-23|2200.17
#2016-12-26| .
#2016-12-27|2215.98
#2016-12-28|2189.70
#2016-12-29|2190.51
#2016-12-30|2189.92
#2017-01-02| .
#2017-01-03|2194.60
#2017-01-04|2234.81
#2017-01-05|2216.00
#2017-01-06|2205.22
#2017-01-09|2176.97
#2017-01-10|2193.44
#2017-01-11|2212.83
#2017-01-12|2200.54
#2017-01-13|2212.86
#2017-01-16| .
#2017-01-17|2178.02
#2017-01-18|2189.57
#2017-01-19|2156.27
#2017-01-20|2171.88
#2017-01-23|2178.56
#2017-01-24|2237.64
#2017-01-25|2269.73
#2017-01-26|2252.20
#2017-01-27|2254.15
#2017-01-30|2215.25
#2017-01-31|2217.04
#2017-02-01|2232.14
#2017-02-02|2207.36
#2017-02-03|2239.33
#2017-02-06|2215.77
#2017-02-07|2197.89
#2017-02-08|2184.61
#2017-02-09|2206.07
#2017-02-10|2229.69
#2017-02-13|2234.71
#2017-02-14|2224.15
#2017-02-15|2242.89
#2017-02-16|2238.48
#2017-02-17|2236.65
#2017-02-20| .
#2017-02-21|2257.20
#2017-02-22|2248.23
#2017-02-23|2226.14
#2017-02-24|2227.07
#2017-02-27|2243.55
#2017-02-28|2234.61
#2017-03-01|2294.61
#2017-03-02|2292.48
#2017-03-03|2308.53
#2017-03-06|2271.76
#2017-03-07|2258.02
#2017-03-08|2234.54
#2017-03-09|2222.87
#2017-03-10|2243.85
#2017-03-13|2253.38
#2017-03-14|2248.26
#2017-03-15|2282.48
#2017-03-16|2281.20
#2017-03-17|2308.77
#2017-03-20|2297.80
#2017-03-21|2251.65
#2017-03-22|2244.77
#2017-03-23|2270.09
#2017-03-24|2253.04
#2017-03-27|2264.93
#2017-03-28|2289.26
#2017-03-29|2286.89
#2017-03-30|2313.97
#2017-03-31|2320.85
#2017-04-03|2261.65
#2017-04-04|2265.03
#2017-04-05|2248.49
#2017-04-06|2270.05
#2017-04-07|2277.61
#2017-04-10|2274.77
#2017-04-11|2306.14
#2017-04-12|2260.66
#2017-04-13|2230.64
#2017-04-14| .
#2017-04-17|2246.01
#2017-04-18|2248.04
#2017-04-19|2251.97
#2017-04-20|2284.09
#2017-04-21|2285.83
#2017-04-24|2331.42
#2017-04-25|2385.24
#2017-04-26|2420.01
#2017-04-27|2423.22
#2017-04-28|2400.74
#2017-05-01|2410.04
#2017-05-02|2382.29
#2017-05-03|2373.07
#2017-05-04|2349.90
#2017-05-05|2372.31
#2017-05-08|2338.11
#2017-05-09|2317.81
#2017-05-10|2335.03
#2017-05-11|2322.70
#2017-05-12|2314.41
#2017-05-15|2329.61
#2017-05-16|2331.87
#2017-05-17|2278.66
#2017-05-18|2260.17
#2017-05-19|2284.10
#2017-05-22|2300.10
#2017-05-23|2311.61
#2017-05-24|2308.65
#2017-05-25|2312.76
#2017-05-26|2322.14
#2017-05-29| .
#2017-05-30|2310.73
#2017-05-31|2293.98
#2017-06-01|2318.93
#2017-06-02|2355.92
#2017-06-05|2328.02
#2017-06-06|2334.81
#2017-06-07|2332.64
#2017-06-08|2368.48
#2017-06-09|2409.52
#2017-06-12|2400.71
#2017-06-13|2403.00
#2017-06-14|2371.33
#2017-06-15|2350.64
#2017-06-16|2339.61
#2017-06-19|2351.30
#2017-06-20|2321.98
#2017-06-21|2295.38
#2017-06-22|2312.00
#2017-06-23|2342.69
#2017-06-26|2332.79
#2017-06-27|2308.53
#2017-06-28|2365.43
#2017-06-29|2344.09
#2017-06-30|2358.99
#2017-07-03|2372.04
#2017-07-04| .
#2017-07-05|2354.40
#2017-07-06|2327.35
#2017-07-07|2369.56
#2017-07-10|2355.67
#2017-07-11|2363.51
#2017-07-12|2389.66
#2017-07-13|2379.22
#2017-07-14|2383.08
#2017-07-17|2401.17
#2017-07-18|2388.14
#2017-07-19|2407.74
#2017-07-20|2399.59
#2017-07-21|2389.09
#2017-07-24|2392.26
#2017-07-25|2416.96
#2017-07-26|2385.16
#2017-07-27|2369.60
#2017-07-28|2371.87
#2017-07-31|2368.65
#2017-08-01|2392.71
#2017-08-02|2380.66
#2017-08-03|2368.47
#2017-08-04|2383.00
#2017-08-07|2355.20
#2017-08-08|2334.29
#2017-08-09|2300.04
#2017-08-10|2262.50
#2017-08-11|2259.26
#2017-08-14|2285.76
#2017-08-15|2274.56
#2017-08-16|2275.18
#2017-08-17|2227.30
#2017-08-18|2230.69
#2017-08-21|2216.71
#2017-08-22|2252.48
#2017-08-23|2257.42
#2017-08-24|2258.18
#2017-08-25|2239.86
#2017-08-28|2239.76
#2017-08-29|2244.87
#2017-08-30|2247.45
#2017-08-31|2261.51
#2017-09-01|2292.22
#2017-09-04| .
#2017-09-05|2265.14
#2017-09-06|2279.02
#2017-09-07|2276.53
#2017-09-08|2280.67
#2017-09-11|2305.42
#2017-09-12|2320.21
#2017-09-13|2323.24
#2017-09-14|2336.74
#2017-09-15|2348.35
#2017-09-18|2368.32
#2017-09-19|2380.61
#2017-09-20|2389.29
#2017-09-21|2428.20
#2017-09-22|2447.25
#2017-09-25|2442.43
#2017-09-26|2445.64
#2017-09-27|2488.75
#2017-09-28|2504.30
#2017-09-29|2514.00
#2017-10-02|2560.32
#2017-10-03|2561.63
#2017-10-04|2553.21
#2017-10-05|2556.51
#2017-10-06|2561.86
#2017-10-09|2563.35
#2017-10-10|2574.17
#2017-10-11|2581.21
#2017-10-12|2590.28
#2017-10-13|2590.96
#2017-10-16|2590.46
#2017-10-17|2573.60
#2017-10-18|2580.09
#2017-10-19|2565.67
#2017-10-20|2586.58
#2017-10-23|2570.68
#2017-10-24|2569.91
#2017-10-25|2563.81
#2017-10-26|2566.80
#2017-10-27|2574.80
#2017-10-30|2528.42
#2017-10-31|2555.60
#2017-11-01|2542.31
#2017-11-02|2541.16
#2017-11-03|2566.42
#2017-11-06|2566.14
#2017-11-07|2556.55
#2017-11-08|2551.99
#2017-11-09|2530.10
#2017-11-10|2518.05
#2017-11-13|2534.77
#2017-11-14|2527.71
#2017-11-15|2505.24
#2017-11-16|2557.15
#2017-11-17|2558.67
#2017-11-20|2582.43
#2017-11-21|2635.42
#2017-11-22|2611.80
#2017-11-23| .
#2017-11-24|2627.82
#2017-11-27|2621.56
#2017-11-28|2669.21
#2017-11-29|2670.31
#2017-11-30|2671.44
#2017-12-01|2640.03
#2017-12-04|2620.21
#2017-12-05|2597.54
#2017-12-06|2580.45
#2017-12-07|2585.01
#2017-12-08|2565.09
#2017-12-11|2561.64
#2017-12-12|2559.73
#2017-12-13|2576.34
#2017-12-14|2527.59
#2017-12-15|2579.47
#2017-12-18|2609.91
#2017-12-19|2594.52
#2017-12-20|2600.52
#2017-12-21|2589.97
#2017-12-22|2577.05
#2017-12-25| .
#2017-12-26|2577.45
#2017-12-27|2579.94
#2017-12-28|2586.01
#2017-12-29|2569.88
#2018-01-01| .
#2018-01-02|2609.39
#2018-01-03|2601.90
#2018-01-04|2607.20
#2018-01-05|2633.58
#2018-01-08|2625.66
#2018-01-09|2616.49
#2018-01-10|2612.09
#2018-01-11|2656.48
#2018-01-12|2635.90
#2018-01-15| .
#2018-01-16|2615.76
#2018-01-17|2639.41
#2018-01-18|2623.02
#2018-01-19|2671.56
#2018-01-22|2655.66
#2018-01-23|2650.95
#2018-01-24|2637.34
#2018-01-25|2666.58
#2018-01-26|2662.52
#2018-01-29|2641.68
#2018-01-30|2622.94
#2018-01-31|2593.76
#2018-02-01|2584.47
#2018-02-02|2519.92
#2018-02-05|2423.81
#2018-02-06|2441.92
#2018-02-07|2438.48
#2018-02-08|2360.90
#2018-02-09|2383.21
#2018-02-12|2428.86
#2018-02-13|2433.05
#2018-02-14|2469.58
#2018-02-15|2490.79
#2018-02-16|2499.24
#2018-02-19| .
#2018-02-20|2492.44
#2018-02-21|2499.32
#2018-02-22|2506.63
#2018-02-23|2552.97
#2018-02-26|2554.45
#2018-02-27|2521.59
#2018-02-28|2468.12
#2018-03-01|2485.60
#2018-03-02|2518.11
#2018-03-05|2536.89
#2018-03-06|2586.73
#2018-03-07|2595.98
#2018-03-08|2588.11
#2018-03-09|2658.31
#2018-03-12|2665.05
#2018-03-13|2654.96
#2018-03-14|2593.19
#2018-03-15|2574.80
#2018-03-16|2593.66
#2018-03-19|2565.93
#2018-03-20|2559.47
#2018-03-21|2579.79
#2018-03-22|2508.25
#2018-03-23|2449.92
#2018-03-26|2505.00
#2018-03-27|2466.18
#2018-03-28|2462.30
#2018-03-29|2491.15
#2018-03-30| .
#2018-04-02|2428.62
#2018-04-03|2460.25
#2018-04-04|2483.46
#2018-04-05|2538.00
#2018-04-06|2486.68
#2018-04-09|2484.09
#2018-04-10|2542.22
#2018-04-11|2530.99
#2018-04-12|2545.22
#2018-04-13|2550.56
#2018-04-16|2606.11
#2018-04-17|2636.32
#2018-04-18|2650.16
#2018-04-19|2619.43
#2018-04-20|2616.43
#2018-04-23|2608.46
#2018-04-24|2545.62
#2018-04-25|2556.52
#2018-04-26|2555.56
#2018-04-27|2524.85
#2018-04-30|2474.73
#2018-05-01|2485.97
#2018-05-02|2493.78
#2018-05-03|2467.96
#2018-05-04|2495.93
#2018-05-07|2513.65
#2018-05-08|2524.72
#2018-05-09|2542.17
#2018-05-10|2550.19
#2018-05-11|2547.97
#2018-05-14|2536.06
#2018-05-15|2541.61
#2018-05-16|2577.41
#2018-05-17|2600.73
#2018-05-18|2610.08
#2018-05-21|2625.41
#2018-05-22|2597.57
#2018-05-23|2596.18
#2018-05-24|2586.87
#2018-05-25|2585.24
#2018-05-28| .
#2018-05-29|2586.08
#2018-05-30|2619.71
#2018-05-31|2586.06
#2018-06-01|2613.25
#2018-06-04|2632.19
#2018-06-05|2649.43
#2018-06-06|2685.79
#2018-06-07|2668.01
#2018-06-08|2678.92
#2018-06-11|2701.35
#2018-06-12|2702.19
#2018-06-13|2695.67
#2018-06-14|2680.86
#2018-06-15|2684.03
#2018-06-18|2684.44
#2018-06-19|2661.38
#2018-06-20|2679.55
#2018-06-21|2650.68
#2018-06-22|2653.89
#2018-06-25|2604.43
#2018-06-26|2636.30
#2018-06-27|2613.41
#2018-06-28|2617.28
#2018-06-29|2630.21
#2018-07-02|2632.18
#2018-07-03|2635.47
#2018-07-04| .
#2018-07-05|2666.39
#2018-07-06|2704.40
#2018-07-09|2746.17
#2018-07-10|2737.57
#2018-07-11|2701.03
#2018-07-12|2709.14
#2018-07-13|2707.73
#2018-07-16|2679.21
#2018-07-17|2734.02
#2018-07-18|2745.55
#2018-07-19|2764.97
#2018-07-20|2728.96
#2018-07-23|2682.54
#2018-07-24|2688.24
#2018-07-25|2708.64
#2018-07-26|2783.28
#2018-07-27|2754.13
#2018-07-30|2730.82
#2018-07-31|2799.38
#2018-08-01|2766.75
#2018-08-02|2769.17
#2018-08-03|2758.30
#2018-08-06|2769.54
#2018-08-07|2779.45
#2018-08-08|2763.87
#2018-08-09|2771.78
#2018-08-10|2735.45
#2018-08-13|2698.03
#2018-08-14|2723.49
#2018-08-15|2700.00
#2018-08-16|2732.44
#2018-08-17|2753.83
#2018-08-20|2760.51
#2018-08-21|2791.38
#2018-08-22|2791.46
#2018-08-23|2774.70
#2018-08-24|2815.38
#2018-08-27|2847.15
#2018-08-28|2829.37
#2018-08-29|2845.92
#2018-08-30|2837.81
#2018-08-31|2845.43
#2018-09-03| .
#2018-09-04|2822.23
#2018-09-05|2845.04
#2018-09-06|2828.69
#2018-09-07|2827.06
#2018-09-10|2826.69
#2018-09-11|2824.97
#2018-09-12|2840.15
#2018-09-13|2853.07
#2018-09-14|2869.08
#2018-09-17|2861.83
#2018-09-18|2871.89
#2018-09-19|2870.82
#2018-09-20|2916.07
#2018-09-21|2907.10
#2018-09-24|2897.31
#2018-09-25|2904.02
#2018-09-26|2879.72
#2018-09-27|2851.67
#2018-09-28|2844.58
#2018-10-01|2823.64
#2018-10-02|2802.42
#2018-10-03|2816.75
#2018-10-04|2789.99
#2018-10-05|2763.67
#2018-10-08|2769.39
#2018-10-09|2716.91
#2018-10-10|2630.50
#2018-10-11|2567.99
#2018-10-12|2550.54
#2018-10-15|2551.87
#2018-10-16|2607.39
#2018-10-17|2599.39
#2018-10-18|2541.09
#2018-10-19|2460.46
#2018-10-22|2456.67
#2018-10-23|2421.03
#2018-10-24|2334.38
#2018-10-25|2361.36
#2018-10-26|2340.13
#2018-10-29|2322.82
#2018-10-30|2372.65
#2018-10-31|2374.51
#2018-11-01|2442.64
#2018-11-02|2476.08
#2018-11-05|2478.76
#2018-11-06|2481.05
#2018-11-07|2540.00
#2018-11-08|2468.30
#2018-11-09|2423.90
#2018-11-12|2403.41
#2018-11-13|2402.03
#2018-11-14|2420.10
#2018-11-15|2445.10
#2018-11-16|2446.42
#2018-11-19|2413.48
#2018-11-20|2371.70
#2018-11-21|2385.53
#2018-11-22| .
#2018-11-23|2390.04
#2018-11-26|2397.81
#2018-11-27|2372.51
#2018-11-28|2442.16
#2018-11-29|2426.57
#2018-11-30|2443.52
#2018-12-03|2457.47
#2018-12-04|2330.18
#2018-12-05| .
#2018-12-06|2301.42
#2018-12-07|2245.65
#2018-12-10|2237.41
#2018-12-11|2237.33
#2018-12-12|2253.26
#2018-12-13|2216.65
#2018-12-14|2176.53
#2018-12-17|2117.95
#2018-12-18|2129.86
#2018-12-19|2111.11
#2018-12-20|2089.27
#2018-12-21|2045.14
#2018-12-24|2004.42
#2018-12-25| .
#2018-12-26|2081.40
#2018-12-27|2110.11
#2018-12-28|2125.13
#2018-12-31|2126.47
#2019-01-01| .
#2019-01-02|2149.59
#2019-01-03|2094.71
#2019-01-04|2184.74
#2019-01-07|2207.68
#2019-01-08|2231.49
#2019-01-09|2252.35
#2019-01-10|2278.09
#2019-01-11|2277.66
#2019-01-14|2240.99
#2019-01-15|2237.74
#2019-01-16|2260.87
#2019-01-17|2305.48
#2019-01-18|2337.47
#2019-01-21| .
#2019-01-22|2306.92
#2019-01-23|2287.77
#2019-01-24|2305.48
#2019-01-25|2352.35
#2019-01-28|2343.84
#2019-01-29|2355.79
#2019-01-30|2394.03
#2019-01-31|2415.15
#2019-02-01|2430.12
#2019-02-04|2435.12
#2019-02-05|2442.47
#2019-02-06|2425.57
#2019-02-07|2380.45
#2019-02-08|2381.35
#2019-02-11|2400.81
#2019-02-12|2440.70
#2019-02-13|2434.39
#2019-02-14|2418.95
#2019-02-15|2464.13
#2019-02-18| .
#2019-02-19|2523.54
#2019-02-20|2551.14
#2019-02-21|2556.49
#2019-02-22|2565.86
#2019-02-25|2580.45
#2019-02-26|2547.43
#2019-02-27|2577.41
#2019-02-28|2586.28
#2019-03-01|2607.72
#2019-03-04|2596.54
#2019-03-05|2582.63
#2019-03-06|2550.91
#2019-03-07|2518.34
#2019-03-08|2499.82
#2019-03-11|2562.57
#2019-03-12|2544.48
#2019-03-13|2544.76
#2019-03-14|2509.96
#2019-03-15|2531.85
#2019-03-18|2543.19
#2019-03-19|2532.74
#2019-03-20|2521.32
#2019-03-21|2552.96
#2019-03-22|2435.12
#2019-03-25|2441.03
#2019-03-26|2449.52
#2019-03-27|2443.76
#2019-03-28|2484.68
#2019-03-29|2490.15
#2019-04-01|2519.75
#2019-04-02|2514.26
#2019-04-03|2524.82
#2019-04-04|2553.48
#2019-04-05|2573.29
#2019-04-08|2575.22
#2019-04-09|2537.61
#2019-04-10|2567.14
#2019-04-11|2566.85
#2019-04-12|2590.48
#2019-04-15|2583.94
#2019-04-16|2619.96
#2019-04-17|2615.34
#2019-04-18|2607.35
#2019-04-19| .
#2019-04-22|2577.29
#2019-04-23|2610.22
#2019-04-24|2596.67
#2019-04-25|2547.13
#2019-04-26|2582.66
#2019-04-29|2599.14
#2019-04-30|2589.06
#2019-05-01|2551.93
#2019-05-02|2567.13
#2019-05-03|2639.10
#2019-05-06|2618.62
#2019-05-07|2560.64
#2019-05-08|2560.34
#2019-05-09|2536.48
#2019-05-10|2551.87
#2019-05-13|2445.05
#2019-05-14|2479.43
#2019-05-15|2473.69
#2019-05-16|2488.07
#2019-05-17|2439.33
#2019-05-20|2395.64
#2019-05-21|2437.93
#2019-05-22|2425.49
#2019-05-23|2353.72
#2019-05-24|2363.22
#2019-05-27| .
#2019-05-28|2355.60
#2019-05-29|2333.03
#2019-05-30|2317.38
#2019-05-31|2277.23
#2019-06-03|2312.90
#2019-06-04|2412.80
#2019-06-05|2401.02
#2019-06-06|2401.88
#2019-06-07|2420.40
#2019-06-10|2441.92
#2019-06-11|2459.28
#2019-06-12|2466.21
#2019-06-13|2489.90
#2019-06-14|2442.72
#2019-06-17|2435.43
#2019-06-18|2459.09
#2019-06-19|2454.26
#2019-06-20|2483.35
#2019-06-21|2450.00
#2019-06-24|2416.95
#2019-06-25|2412.07
#2019-06-26|2408.23
#2019-06-27|2457.41
#2019-06-28|2506.82
#2019-07-01|2522.07
#2019-07-02|2501.49
#2019-07-03|2519.03
#2019-07-04| .
#2019-07-05|2522.80
#2019-07-08|2481.58
#2019-07-09|2456.55
#2019-07-10|2439.89
#2019-07-11|2422.96
#2019-07-12|2460.74
#2019-07-15|2448.54
#2019-07-16|2463.97
#2019-07-17|2432.37
#2019-07-18|2431.77
#2019-07-19|2418.46
#2019-07-22|2413.53
#2019-07-23|2463.94
#2019-07-24|2515.14
#2019-07-25|2468.86
#2019-07-26|2493.15
#2019-07-29|2460.81
#2019-07-30|2491.66
#2019-07-31|2462.50
#2019-08-01|2367.45
#2019-08-02|2317.77
#2019-08-05|2248.15
#2019-08-06|2258.52
#2019-08-07|2248.69
#2019-08-08|2307.80
#2019-08-09|2259.70
#2019-08-12|2223.41
#2019-08-13|2249.95
#2019-08-14|2182.47
#2019-08-15|2159.03
#2019-08-16|2204.63
#2019-08-19|2219.68
#2019-08-20|2190.11
#2019-08-21|2202.61
#2019-08-22|2182.57
#2019-08-23|2117.13
#2019-08-26|2141.23
#2019-08-27|2119.42
#2019-08-28|2151.39
#2019-08-29|2196.14
#2019-08-30|2210.57
#2019-09-02| .
#2019-09-03|2174.56
#2019-09-04|2222.67
#2019-09-05|2290.26
#2019-09-06|2291.50
#2019-09-09|2354.80
#2019-09-10|2427.17
#2019-09-11|2483.29
#2019-09-12|2493.24
#2019-09-13|2515.33
#2019-09-16|2496.48
#2019-09-17|2492.11
#2019-09-18|2475.05
#2019-09-19|2448.97
#2019-09-20|2430.93
#2019-09-23|2423.01
#2019-09-24|2366.21
#2019-09-25|2413.70
#2019-09-26|2384.55
#2019-09-27|2385.55
#2019-09-30|2400.87
#2019-10-01|2342.85
#2019-10-02|2322.90
#2019-10-03|2321.48
#2019-10-04|2345.44
#2019-10-07|2333.87
#2019-10-08|2269.96
#2019-10-09|2281.08
#2019-10-10|2250.84
#2019-10-11|2328.17
#2019-10-14|2332.48
#2019-10-15|2361.22
#2019-10-16|2351.16
#2019-10-17|2384.51
#2019-10-18|2343.10
#2019-10-21|2344.19
#2019-10-22|2345.13
#2019-10-23|2356.56
#2019-10-24|2335.85
#2019-10-25|2364.87
#2019-10-28|2387.16
#2019-10-29|2399.49
#2019-10-30|2400.91
#2019-10-31|2365.13
#2019-11-01|2430.48
#2019-11-04|2463.55
#2019-11-05|2470.22
#2019-11-06|2500.97
#2019-11-07|2525.53
#2019-11-08|2546.33
#2019-11-11|2529.69
#2019-11-12|2529.83
#2019-11-13|2509.16
#2019-11-14|2492.59
#2019-11-15|2483.30
#2019-11-18|2455.49
#2019-11-19|2455.81
#2019-11-20|2433.87
#2019-11-21|2418.13
#2019-11-22|2425.19
#2019-11-25|2483.86
#2019-11-26|2482.19
#2019-11-27|2493.44
#2019-11-28|2493.44
#2019-11-29|2469.48
#2019-12-02|2447.15
#2019-12-03|2424.61
#2019-12-04|2449.24
#2019-12-05|2462.05
#2019-12-06|2493.11
#2019-12-09|2480.73
#2019-12-10|2473.78
#2019-12-11|2488.58
#2019-12-12|2537.45
#2019-12-13|2516.61
#2019-12-16|2523.23
#2019-12-17|2527.85
#2019-12-18|2531.52
#2019-12-19|2547.77
#2019-12-20|2556.31
#2019-12-23|2567.80
#2019-12-24|2568.19
#2019-12-25| .
#2019-12-26|2565.86
#2019-12-27|2550.26
#2019-12-30|2552.63
#2019-12-31|2566.24
#2020-01-01| .
#2020-01-02|2570.47
#2020-01-03|2540.12
#2020-01-06|2532.05
#2020-01-07|2528.14
#2020-01-08|2529.30
#2020-01-09|2513.98
#2020-01-10|2511.88
#2020-01-13|2556.01
#2020-01-14|2563.43
#2020-01-15|2559.70
#2020-01-16|2584.41
#2020-01-17|2583.45
#2020-01-20| .
#2020-01-21|2548.57
#2020-01-22|2541.00
#2020-01-23|2540.89
#2020-01-24|2511.55
#2020-01-27|2479.49
#2020-01-28|2490.73
#2020-01-29|2477.38
#2020-01-30|2470.12
#2020-01-31|2411.36
#2020-02-03|2452.77
#2020-02-04|2499.59
#2020-02-05|2551.55
#2020-02-06|2530.34
#2020-02-07|2477.99
#2020-02-10|2483.90
#2020-02-11|2501.10
#2020-02-12|2519.36
#2020-02-13|2502.46
#2020-02-14|2483.25
#2020-02-17| .
#2020-02-18|2444.67
#2020-02-19|2455.66
#2020-02-20|2459.69
#2020-02-21|2402.35
#2020-02-24|2317.16
#2020-02-25|2210.50
#2020-02-26|2185.42
#2020-02-27|2100.98
#2020-02-28|2080.36
#2020-03-02|2122.42
#2020-03-03|2091.58
#2020-03-04|2162.47
#2020-03-05|2068.45
#2020-03-06|2037.02
#2020-03-09|1842.10
#2020-03-10|1920.91
#2020-03-11|1820.51
#2020-03-12|1653.09
#2020-03-13|1819.54
#2020-03-16|1634.07
#2020-03-17|1826.67
#2020-03-18|1699.24
#2020-03-19|1738.08
#2020-03-20|1621.44
#2020-03-23|1597.19
#2020-03-24|1726.56
#2020-03-25|1736.12
#2020-03-26|1832.59
#2020-03-27|1725.62
#2020-03-30|1810.07
#2020-03-31|1797.20
#2020-04-01|1696.38
#2020-04-02|1722.03
#2020-04-03|1666.67
#2020-04-06|1804.61
#2020-04-07|1805.40
#2020-04-08|1888.14
#2020-04-09|1976.53
#2020-04-10|1976.53
#2020-04-13|1914.07
#2020-04-14|1936.60
#2020-04-15|1828.80
#2020-04-16|1815.17
#2020-04-17|1893.14
#2020-04-20|1834.84
#2020-04-21|1801.70
#2020-04-22|1825.37
#2020-04-23|1878.01
#2020-04-24|1894.34
#2020-04-27|1987.35
#2020-04-28|2019.54
#2020-04-29|2126.53
#2020-04-30|2087.76
#2020-05-01|2006.69
#2020-05-04|1983.45
#2020-05-05|1996.25
#2020-05-06|1973.22
#2020-05-07|2002.00
#2020-05-08|2086.97
#2020-05-11|2053.14
#2020-05-12|1988.07
#2020-05-13|1895.40
#2020-05-14|1896.65
#2020-05-15|1938.08
#2020-05-18|2086.00
#2020-05-19|2050.87
#2020-05-20|2122.26
#2020-05-21|2127.40
#2020-05-22|2130.59
#2020-05-25|2130.59
#2020-05-26|2227.95
#2020-05-27|2306.34
#2020-05-28|2253.68
#2020-05-29|2233.49
#2020-06-01|2249.41
#2020-06-02|2296.50
#2020-06-03|2353.96
#2020-06-04|2390.91
#2020-06-05|2450.95
#2020-06-08|2491.29
#2020-06-09|2438.92
#2020-06-10|2355.43
#2020-06-11|2139.20
#2020-06-12|2196.45
#2020-06-15|2255.30
#2020-06-16|2303.66
#2020-06-17|2261.77
#2020-06-18|2245.86
#2020-06-19|2218.87
#2020-06-22|2236.82
#2020-06-23|2237.89
#2020-06-24|2166.90
#2020-06-25|2209.29
#2020-06-26|2139.95
#2020-06-29|2255.97
#2020-06-30|2291.74
#2020-07-01|2243.10
#2020-07-02|2289.16
#2020-07-03| .
#2020-07-06|2312.56
#2020-07-07|2278.88
#2020-07-08|2260.48
#2020-07-09|2207.77
#2020-07-10|2268.51
#2020-07-13|2276.61
#2020-07-14|2342.13
#2020-07-15|2417.47
#2020-07-16|2405.01
#2020-07-17|2418.53
#2020-07-20|2376.80
#2020-07-21|2410.77
#2020-07-22|2412.93
#2020-07-23|2431.19
#2020-07-24|2390.16
#2020-07-27|2429.09
#2020-07-28|2376.23
#2020-07-29|2436.03
#2020-07-30|2365.79
#2020-07-31|2375.77
#2020-08-03|2416.13
#2020-08-04|2407.89
#2020-08-05|2470.32
#2020-08-06|2461.10
#2020-08-07|2508.06
#2020-08-10|2525.48
#2020-08-11|2560.87
#2020-08-12|2562.37
#2020-08-13|2539.86
#2020-08-14|2526.00
#2020-08-17|2518.93
#2020-08-18|2495.19
#2020-08-19|2484.59
#2020-08-20|2467.76
#2020-08-21|2438.25
#2020-08-24|2494.02
#2020-08-25|2478.09
#2020-08-26|2461.59
#2020-08-27|2461.54
#2020-08-28|2489.23
#2020-08-31|2430.29
#2020-09-01|2479.11
#2020-09-02|2518.94
#2020-09-03|2429.61
#2020-09-04|2447.15
#2020-09-07| .
#2020-09-08|2392.10
#2020-09-09|2428.52
#2020-09-10|2410.85
#2020-09-11|2405.94
#2020-09-14|2437.34
#2020-09-15|2435.29
#2020-09-16|2432.39
#2020-09-17|2442.60
#2020-09-18|2427.59
#2020-09-21|2321.52
#2020-09-22|2321.67
#2020-09-23|2259.57
#2020-09-24|2268.54
#2020-09-25|2256.95
#2020-09-28|2307.48
#2020-09-29|2292.72
#2020-09-30|2314.62
#2020-10-01|2311.65
#2020-10-02|2366.41
#2020-10-05|2435.38
#2020-10-06|2444.61
#2020-10-07|2496.77
#2020-10-08|2527.93
#2020-10-09|2536.43
#2020-10-12|2549.77
#2020-10-13|2515.05
#2020-10-14|2528.06
#2020-10-15|2560.59
#2020-10-16|2581.79
#2020-10-19|2543.25
#2020-10-20|2558.77
#2020-10-21|2534.91
#2020-10-22|2563.32
#2020-10-23|2587.94
#2020-10-26|2506.61
#2020-10-27|2465.67
#2020-10-28|2393.95
#2020-10-29|2477.76
#2020-10-30|2460.49
#2020-11-02|2524.20
#2020-11-03|2567.16
#2020-11-04|2523.42
#2020-11-05|2623.73
#2020-11-06|2598.26
#2020-11-09|2673.46
#2020-11-10|2742.65
#2020-11-11|2721.48
#2020-11-12|2651.38
#2020-11-13|2742.34
#2020-11-16|2802.01
#2020-11-17|2804.90
#2020-11-18|2742.91
#2020-11-19|2751.20
#2020-11-20|2754.78
#2020-11-23|2803.74
#2020-11-24|2914.67
#2020-11-25|2848.41
#2020-11-26|2848.41
#2020-11-27|2848.97
#2020-11-30|2797.59
#2020-12-01|2845.82
#2020-12-02|2834.56
#2020-12-03|2849.88
#2020-12-04|2900.62
#2020-12-07|2893.77
#2020-12-08|2930.37
#2020-12-09|2971.63
#2020-12-10|2950.31
#2020-12-11|2953.55
#2020-12-14|2920.37
#2020-12-15|2999.36
#2020-12-16|2993.48
#2020-12-17|3046.56
#2020-12-18|3024.36
#2020-12-21|3032.63
#2020-12-22|3007.41
#2020-12-23|3026.60
#2020-12-24|3054.26
#2020-12-25|3054.26
#2020-12-28|3033.42
#2020-12-29|2989.11
#2020-12-30|3033.17
#2020-12-31|3027.36
#2021-01-01|3027.36
#2021-01-04|3000.52
#2021-01-05|3087.83
#2021-01-06|3273.51
#2021-01-07|3301.48
#2021-01-08|3277.37
#2021-01-11|3245.91
#2021-01-12|3316.71
#2021-01-13|3251.58
#2021-01-14|3256.34
#2021-01-15|3195.15
#2021-01-18|3195.15
#2021-01-19|3231.22
#2021-01-20|3223.50
#2021-01-21|3164.93
#2021-01-22|3181.94
#2021-01-25|3169.24
#2021-01-26|3131.81
#2021-01-27|3088.13
#2021-01-28|3084.03
#2021-01-29|3002.77
#2021-02-01|3112.57
#2021-02-02|3136.86
#2021-02-03|3145.55
#2021-02-04|3146.95
#2021-02-05|3166.09
#2021-02-08|3256.17
#2021-02-09|3249.91
#2021-02-10|3214.97
#2021-02-11|3259.09
#2021-02-12|3243.79
#2021-02-15|3243.79
#2021-02-16|3216.42
#2021-02-17|3197.05
#2021-02-18|3146.90
#2021-02-19|3225.38
#2021-02-22|3252.10
#2021-02-23|3241.95
#2021-02-24|3295.94
#2021-02-25|3206.90
#2021-02-26|3188.07
#2021-03-01|3271.85
#2021-03-02|3238.12
#2021-03-03|3250.38
#2021-03-04|3201.25
#2021-03-05|3295.23
#2021-03-08|3352.10
#2021-03-09|3344.71
#2021-03-10|3409.07
#2021-03-11|3395.08
#2021-03-12|3468.10
#2021-03-15|3397.71
#2021-03-16|3348.53
#2021-03-17|3389.58
#2021-03-18|3358.01
#2021-03-19|3345.15
#2021-03-22|3320.71
#2021-03-23|3196.94
#2021-03-24|3199.21
#2021-03-25|3256.00
#2021-03-26|3329.72
#2021-03-29|3310.78
#2021-03-30|3319.90
#2021-03-31|3292.21
#2021-04-01|3336.25
#2021-04-02|3336.25
#2021-04-05|3370.09
#2021-04-06|3368.02
#2021-04-07|3299.55
#2021-04-08|3280.67
#2021-04-09|3315.01
#2021-04-12|3343.62
#2021-04-13|3314.64
#2021-04-14|3358.54
#2021-04-15|3379.91
#2021-04-16|3401.02
#2021-04-19|3395.85
#2021-04-20|3333.86
#2021-04-21|3379.10
#2021-04-22|3335.44
#2021-04-23|3421.34
#2021-04-26|3451.49
#2021-04-27|3425.02
#2021-04-28|3442.20
#2021-04-29|3502.05
#2021-04-30|3484.62
#2021-05-03|3549.44
#2021-05-04|3590.53
#2021-05-05|3654.47
#2021-05-06|3667.80
#2021-05-07|3688.07
#2021-05-10|3629.51
#2021-05-11|3629.25
#2021-05-12|3514.74
#2021-05-13|3619.07
#2021-05-14|3642.51
#2021-05-17|3663.70
#2021-05-18|3623.72
#2021-05-19|3591.70
#2021-05-20|3597.18
#2021-05-21|3627.00
#2021-05-24|3630.03
#2021-05-25|3603.21
#2021-05-26|3653.75
#2021-05-27|3686.51
#2021-05-28|3683.49
#2021-05-31|3683.49
#2021-06-01|3765.68
#2021-06-02|3722.06
#2021-06-03|3727.23
#2021-06-04|3728.89
#2021-06-07|3696.45
#2021-06-08|3729.16
#2021-06-09|3731.93
#2021-06-10|3702.05
#2021-06-11|3739.57
#2021-06-14|3683.02
#2021-06-15|3705.47
#2021-06-16|3668.92
#2021-06-17|3564.22
#2021-06-18|3489.42
#2021-06-21|3560.72
#2021-06-22|3568.27
#2021-06-23|3542.71
#2021-06-24|3579.33
#2021-06-25|3588.85
#2021-06-28|3537.91
#2021-06-29|3538.22
#2021-06-30|3551.80
#2021-07-01|3593.77
#2021-07-02|3575.82
#2021-07-05|3575.82
#2021-07-06|3504.64
#2021-07-07|3539.72
#2021-07-08|3484.99
#2021-07-09|3561.83
#2021-07-12|3583.58
#2021-07-13|3515.63
#2021-07-14|3512.55
#2021-07-15|3499.63
#2021-07-16|3418.77
#2021-07-19|3350.83
#2021-07-20|3423.64
#2021-07-21|3425.23
#2021-07-22|3387.94
#2021-07-23|3422.26
#2021-07-26|3454.03
#2021-07-27|3435.22
#2021-07-28|3457.83
#2021-07-29|3497.34
#2021-07-30|3500.46
#2021-08-02|3507.30
#2021-08-03|3529.34
#2021-08-04|3439.34
#2021-08-05|3482.50
#2021-08-06|3533.35
#2021-08-09|3517.65
#2021-08-10|3538.63
#2021-08-11|3576.32
#2021-08-12|3561.80
#2021-08-13|3562.74
#2021-08-16|3560.43
#2021-08-17|3521.51
#2021-08-18|3479.42
#2021-08-19|3424.52
#2021-08-20|3459.80
#2021-08-23|3504.35
#2021-08-24|3533.73
#2021-08-25|3557.36
#2021-08-26|3515.44
#2021-08-27|3606.62
#2021-08-30|3586.31
#2021-08-31|3564.11
#2021-09-01|3566.40
#2021-09-02|3582.62
#2021-09-03|3566.13
#2021-09-06|3566.13
#2021-09-07|3535.41
#2021-09-08|3519.90
#2021-09-09|3509.81
#2021-09-10|3474.02
#2021-09-13|3501.15
#2021-09-14|3456.39
#2021-09-15|3495.95
#2021-09-16|3458.26
#2021-09-17|3390.99
#2021-09-20|3309.69
#2021-09-21|3313.44
#2021-09-22|3365.86
#2021-09-23|3432.40
#2021-09-24|3408.99
#2021-09-27|3473.75
#2021-09-28|3444.64
#2021-09-29|3417.79
#2021-09-30|3395.19
#2021-10-01|3470.78
#2021-10-04|3453.75
#2021-10-05|3464.81
#2021-10-06|3437.52
#2021-10-07|3484.25
#2021-10-08|3460.20
#2021-10-11|3474.68
#2021-10-12|3521.62
#2021-10-13|3529.74
#2021-10-14|3580.15
#2021-10-15|3565.83
#2021-10-18|3582.18
#2021-10-19|3550.38
#2021-10-20|3586.56
#2021-10-21|3582.04
#2021-10-22|3561.19
#2021-10-25|3593.85
#2021-10-26|3544.01
#2021-10-27|3469.57
#2021-10-28|3560.25
#2021-10-29|3611.04
#2021-11-01|3662.44
#2021-11-02|3722.34
#2021-11-03|3750.15
#2021-11-04|3732.64
#2021-11-05|3823.95
#2021-11-08|3873.00
#2021-11-09|3849.70
#2021-11-10|3822.59
#2021-11-11|3836.51
#2021-11-12|3865.54
#2021-11-15|3812.46
#2021-11-16|3796.39
#2021-11-17|3774.26
#2021-11-18|3751.54
#2021-11-19|3729.64
#2021-11-22|3779.72
#2021-11-23|3755.89
#2021-11-24|3736.80
#2021-11-25|3736.80
#2021-11-26|3640.31
#2021-11-29|3674.38
#2021-11-30|3581.52
#2021-12-01|3554.86
#2021-12-02|3619.55
#2021-12-03|3566.52
#2021-12-06|3664.46
#2021-12-07|3678.37
#2021-12-08|3731.92
#2021-12-09|3658.24
#2021-12-10|3674.72
#2021-12-13|3665.31
#2021-12-14|3612.04
#2021-12-15|3671.04
#2021-12-16|3607.75
#2021-12-17|3578.74
#2021-12-20|3501.79
#2021-12-21|3573.39
#2021-12-22|3593.85
#2021-12-23|3635.93
#2021-12-24|3635.93
#2021-12-27|3684.08
#2021-12-28|3678.66
#2021-12-29|3683.88
#2021-12-30|3669.91
#2021-12-31|3655.93
#2022-01-03|3711.80
#2022-01-04|3757.03
#2022-01-05|3656.79
#2022-01-06|3649.30
#2022-01-07|3632.70
#2022-01-10|3603.53
#2022-01-11|3646.28
#2022-01-12|3651.97
#2022-01-13|3632.15
#2022-01-14|3620.11
#2022-01-17|3620.11
#2022-01-18|3551.62
#2022-01-19|3527.86
#2022-01-20|3460.28
#2022-01-21|3414.25
#2022-01-24|3462.42
#2022-01-25|3417.83
#2022-01-26|3377.58
#2022-01-27|3331.62
#2022-01-28|3351.40
#2022-01-31|3434.44
#2022-02-01|3446.74
#2022-02-02|3422.17
#2022-02-03|3318.38
#2022-02-04|3299.30
#2022-02-07|3313.23
#2022-02-08|3387.43
#2022-02-09|3420.47
#2022-02-10|3377.50
#2022-02-11|3354.32
#2022-02-14|3362.99
#2022-02-15|3457.54
#2022-02-16|3509.57
#2022-02-17|3419.48
#2022-02-18|3392.99
#2022-02-21|3392.99
#2022-02-22|3316.22
#2022-02-23|3260.75
#2022-02-24|3284.23
#2022-02-25|3342.52
#2022-02-28|3333.51
#2022-03-01|3249.47
#2022-03-02|3312.81
#2022-03-03|3277.15
#2022-03-04|3266.01
#2022-03-07|3177.85
#2022-03-08|3208.15
#2022-03-09|3308.47
#2022-03-10|3310.46
#2022-03-11|3260.82
#2022-03-14|3221.91
#2022-03-15|3244.84
#2022-03-16|3338.60
#2022-03-17|3414.32
#2022-03-18|3420.66
#2022-03-21|3423.34
#2022-03-22|3440.05
#2022-03-23|3414.47
#2022-03-24|3468.02
#2022-03-25|3482.26
#2022-03-28|3432.51
#2022-03-29|3485.91
#2022-03-30|3443.94
#2022-03-31|3417.47
#2022-04-01|3512.34
#2022-04-04|3515.08
#2022-04-05|3428.55
#2022-04-06|3391.27
#2022-04-07|3385.91
#2022-04-08|3339.98
#2022-04-11|3314.14
#2022-04-12|3311.43
#2022-04-13|3387.95
#2022-04-14|3366.20
#2022-04-15|3366.20
#2022-04-18|3335.79
#2022-04-19|3420.03
#2022-04-20|3428.95
#2022-04-21|3322.76
#2022-04-22|3239.18
#2022-04-25|3242.81
#2022-04-26|3148.78
#2022-04-27|3185.00
#2022-04-28|3269.86
#2022-04-29|3200.32
#2022-05-02|3231.78
#2022-05-03|3270.36
#2022-05-04|3482.75
#2022-05-05|3401.10
#2022-05-06|3398.62
#2022-05-09|3264.22
#2022-05-10|3195.25
#2022-05-11|3170.39
#2022-05-12|3200.66
#2022-05-13|3304.39
#2022-05-16|3296.00
#2022-05-17|3401.71
#2022-05-18|3340.31
#2022-05-19|3379.82
#2022-05-20|3372.26
#2022-05-23|3409.53
#2022-05-24|3411.42
#2022-05-25|3403.33
#2022-05-26|3496.80
#2022-05-27|3644.26
#2022-05-30|3644.26
#2022-05-31|3546.61
#2022-06-01|3426.57
#2022-06-02|3565.30
#2022-06-03|3487.13
#2022-06-06|3556.29
#2022-06-07|3548.06
#2022-06-08|3484.24
#2022-06-09|3417.47
#2022-06-10|3313.09
#2022-06-13|3187.29
#2022-06-14|3160.99
#2022-06-15|3159.44
#2022-06-16|3011.49
#2022-06-17|3023.51
#2022-06-20|3023.51
#2022-06-21|3064.42
#2022-06-22|3069.99
#2022-06-23|3088.46
#2022-06-24|3179.77
#2022-06-27|3196.21
#2022-06-28|3164.89
#2022-06-29|3136.54
#2022-06-30|3156.87
#2022-07-01|3155.66
#2022-07-04|3155.66
#2022-07-05|3105.63
#2022-07-06|3083.22
#2022-07-07|3138.86
#2022-07-08|3122.02
#2022-07-11|3072.59
#2022-07-12|3042.15
#2022-07-13|3030.58
#2022-07-14|3021.31
#2022-07-15|3061.01
#2022-07-18|3060.15
#2022-07-19|3164.81
#2022-07-20|3203.53
#2022-07-21|3229.48
#2022-07-22|3206.21
#2022-07-25|3245.31
#2022-07-26|3235.76
#2022-07-27|3320.04
#2022-07-28|3343.37
#2022-07-29|3376.94
#2022-08-01|3331.71
#2022-08-02|3338.69
#2022-08-03|3284.81
#2022-08-04|3246.07
#2022-08-05|3327.16
#2022-08-08|3376.37
#2022-08-09|3372.43
#2022-08-10|3468.46
#2022-08-11|3473.78
#2022-08-12|3583.05
#2022-08-15|3619.58
#2022-08-16|3634.73
#2022-08-17|3612.79
#2022-08-18|3637.71
#2022-08-19|3538.19
#2022-08-22|3502.96
#2022-08-23|3533.15
#2022-08-24|3604.99
#2022-08-25|3679.31
#2022-08-26|3592.29
#2022-08-29|3562.06
#2022-08-30|3505.21
#2022-08-31|3488.46
#2022-09-01|3402.01
#2022-09-02|3377.41
#2022-09-05|3377.41
#2022-09-06|3388.88
#2022-09-07|3508.60
#2022-09-08|3540.77
#2022-09-09|3567.71
#2022-09-12|3580.75
#2022-09-13|3489.36
#2022-09-14|3500.06
#2022-09-15|3412.12
#2022-09-16|3369.35
#2022-09-19|3449.57
#2022-09-20|3398.50
#2022-09-21|3387.02
#2022-09-22|3354.33
#2022-09-23|3301.70
#2022-09-26|3296.47
#2022-09-27|3250.36
#2022-09-28|3339.80
#2022-09-29|3286.33
#2022-09-30|3248.78
#2022-10-03|3362.42
#2022-10-04|3423.06
#2022-10-05|3376.12
#2022-10-06|3322.90
#2022-10-07|3223.19
#2022-10-10|3264.28
#2022-10-11|3263.95
#2022-10-12|3256.18
#2022-10-13|3344.58
#2022-10-14|3298.31
#2022-10-17|3397.90
#2022-10-18|3474.13
#2022-10-19|3461.06
#2022-10-20|3354.46
#2022-10-21|3459.70
#2022-10-24|3480.30
#2022-10-25|3536.76
#2022-10-26|3556.42
#2022-10-27|3562.93
#2022-10-28|3666.27
#2022-10-31|3669.18
#2022-11-01|3637.62
#2022-11-02|3535.27
#2022-11-03|3524.59
#2022-11-04|3675.20
#2022-11-07|3707.70
#2022-11-08|3717.28
#2022-11-09|3646.85
#2022-11-10|3891.35
#2022-11-11|3920.07
#2022-11-14|3911.56
#2022-11-15|3865.59
#2022-11-16|3851.49
#2022-11-17|3845.00
#2022-11-18|3855.79
#2022-11-21|3854.56
#2022-11-22|3899.47
#2022-11-23|3904.04
#2022-11-24|3904.04
#2022-11-25|3911.69
#2022-11-28|3826.83
#2022-11-29|3825.66
#2022-11-30|3919.32
#2022-12-01|3909.49
#2022-12-02|3933.89
#2022-12-05|3801.82
#2022-12-06|3749.14
#2022-12-07|3783.67
#2022-12-08|3792.04
#2022-12-09|3739.62
#2022-12-12|3754.09
#2022-12-13|3756.69
#2022-12-14|3708.67
#2022-12-15|3575.88
#2022-12-16|3552.91
#2022-12-19|3566.55
#2022-12-20|3569.81
#2022-12-21|3621.61
#2022-12-22|3555.63
#2022-12-23|3587.72
#2022-12-26|3587.72
#2022-12-27|3564.18
#2022-12-28|3506.97
#2022-12-29|3579.44
#2022-12-30|3565.91
#2023-01-02|3565.91
#2023-01-03|3561.73
#2023-01-04|3601.61
#2023-01-05|3549.17
#2023-01-06|3675.01
#2023-01-09|3704.98
#2023-01-10|3737.68
#2023-01-11|3781.99
#2023-01-12|3865.87
#2023-01-13|3917.64
#2023-01-16|3917.64
#2023-01-17|3895.47
#2023-01-18|3853.97
#2023-01-19|3852.81
#2023-01-20|3866.35
#2023-01-23|3889.44
#2023-01-24|3891.08
#2023-01-25|3881.32
#2023-01-26|3897.48
#2023-01-27|3889.07
#2023-01-30|3878.32
#2023-01-31|3981.22
#2023-02-01|4088.07
#2023-02-02|4184.05
#2023-02-03|4157.79
#2023-02-06|4126.76
#2023-02-07|4156.86
#2023-02-08|4040.77
#2023-02-09|3971.57
#2023-02-10|3976.40
#2023-02-13|4029.08
#2023-02-14|4018.30
#2023-02-15|4048.45
#2023-02-16|3982.76
#2023-02-17|4053.93
#2023-02-20|4053.93
#2023-02-21|3952.26
#2023-02-22|3944.16
#2023-02-23|3934.51
#2023-02-24|3952.54
#2023-02-27|3948.70
#2023-02-28|3930.51
#2023-03-01|3974.02
#2023-03-02|3980.69
#2023-03-03|4042.23
#2023-03-06|3927.15
#2023-03-07|3895.42
#2023-03-08|3918.11
#2023-03-09|3842.43
#2023-03-10|3737.26
#2023-03-13|3675.09
#2023-03-14|3777.33
#2023-03-15|3696.53
#2023-03-16|3774.70
#2023-03-17|3675.60
#2023-03-20|3739.79
#2023-03-21|3781.47
#2023-03-22|3699.73
#2023-03-23|3692.67
#2023-03-24|3735.91
#2023-03-27|3775.92
#2023-03-28|3807.38
#2023-03-29|3828.99
#2023-03-30|3824.06
#2023-03-31|3888.92
#2023-04-03|3875.79
#2023-04-04|3808.57
#2023-04-05|3818.04
#2023-04-06|3816.87
#2023-04-07|3816.87
#2023-04-10|3891.20
#2023-04-11|3912.33
#2023-04-12|3897.05
#2023-04-13|3930.07
#2023-04-14|3885.25
#2023-04-17|3913.00
#2023-04-18|3891.66
#2023-04-19|3887.48
#2023-04-20|3848.46
#2023-04-21|3843.29
#2023-04-24|3866.76
#2023-04-25|3732.02
#2023-04-26|3684.53
#2023-04-27|3777.39
#2023-04-28|3851.51
#2023-05-01|3839.93
#2023-05-02|3800.23
#2023-05-03|3812.73
#2023-05-04|3781.29
#2023-05-05|3882.67
#2023-05-08|3856.91
#2023-05-09|3803.37
#2023-05-10|3824.81
#2023-05-11|3823.11
#2023-05-12|3833.51
#2023-05-15|3859.07
#2023-05-16|3803.22
#2023-05-17|3842.25
#2023-05-18|3888.91
#2023-05-19|3896.70
#2023-05-22|3920.89
#2023-05-23|3902.12
#2023-05-24|3843.89
#2023-05-25|3807.04
#2023-05-26|3805.80
#2023-05-29|3805.80
#2023-05-30|3797.41
#2023-05-31|3722.90
#2023-06-01|3785.93
#2023-06-02|3982.79
#2023-06-05|3910.26
#2023-06-06|3994.13
#2023-06-07|4059.93
#2023-06-08|4031.11
#2023-06-09|3973.21
#2023-06-12|3966.39
#2023-06-13|3999.78
#2023-06-14|3941.74
#2023-06-15|3984.79
#2023-06-16|3937.39
#2023-06-19|3937.39
#2023-06-20|3868.43
#2023-06-21|3847.98
#2023-06-22|3811.19
#2023-06-23|3776.35
#2023-06-26|3802.88
#2023-06-27|3823.32
#2023-06-28|3830.76
#2023-06-29|3914.30
#2023-06-30|3926.24
#2023-07-03|3970.24
#2023-07-04|3970.24
#2023-07-05|3888.22
#2023-07-06|3848.84
#2023-07-07|3884.77
#2023-07-10|3946.13
#2023-07-11|3946.13
#2023-07-12|3991.79
#2023-07-13|3994.30
#2023-07-14|3964.92
#2023-07-17|3980.23
#2023-07-18|4040.92
#2023-07-19|4028.45
#2023-07-20|4052.65
#2023-07-21|4047.36
#2023-07-24|4026.41
#2023-07-25|4057.29
#2023-07-26|4040.82
#2023-07-27|4031.17
#2023-07-28|4056.50
#2023-07-31|4119.32
#2023-08-01|4119.07
#2023-08-02|4062.61
#2023-08-03|4000.01
#2023-08-04|3973.77
#2023-08-07|3983.39
#2023-08-08|3981.58
#2023-08-09|3990.18
#2023-08-10|3926.51
#2023-08-11|3879.39
#2023-08-14|3875.07
#2023-08-15|3835.94
#2023-08-16|3800.04
#2023-08-17|3782.92
#2023-08-18|3800.40
#2023-08-21|3767.02
#2023-08-22|3747.37
#2023-08-23|3753.66
#2023-08-24|3759.15
#2023-08-25|3772.02
#2023-08-28|3802.07
#2023-08-29|3849.24
#2023-08-30|3912.22
#2023-08-31|3897.19
#2023-09-01|3933.93
#2023-09-04|3933.93
#2023-09-05|3765.17
#2023-09-06|3762.97
#2023-09-07|3727.31
#2023-09-08|3703.14
#2023-09-11|3740.66
#2023-09-12|3751.90
#2023-09-13|3736.22
#2023-09-14|3795.81
#2023-09-15|3809.62
#2023-09-18|3773.46
#2023-09-19|3736.57
#2023-09-20|3676.29
#2023-09-21|3604.49
#2023-09-22|3614.26
#2023-09-25|3647.96
#2023-09-26|3551.11
#2023-09-27|3575.53
#2023-09-28|3649.22
#2023-09-29|3633.10
#2023-10-02|3550.53
#2023-10-03|3513.06
#2023-10-04|3543.33
#2023-10-05|3527.66
#2023-10-06|3556.11
#2023-10-09|3528.54
#2023-10-10|3573.19
#2023-10-11|3573.87
#2023-10-12|3542.16
#2023-10-13|3492.56
#2023-10-16|3537.02
#2023-10-17|3586.40
#2023-10-18|3488.81
#2023-10-19|3431.68
#2023-10-20|3420.67
#2023-10-23|3365.90
#2023-10-24|3398.69
#2023-10-25|3343.28
#2023-10-26|3419.31
#2023-10-27|3359.45
#2023-10-30|3379.59
#2023-10-31|3390.97
#2023-11-01|3383.42
#2023-11-02|3426.98
#2023-11-03|3548.99
#2023-11-06|3521.89
#2023-11-07|3470.03
#2023-11-08|3472.01
#2023-11-09|3436.44
#2023-11-10|3461.16
#2023-11-13|3463.03
#2023-11-14|3657.71
#2023-11-15|3663.36
#2023-11-16|3610.34
#2023-11-17|3636.14
#2023-11-20|3681.65
#2023-11-21|3626.01
#2023-11-22|3626.64
#2023-11-23|3626.64
#2023-11-24|3652.49
#2023-11-27|3642.82
#2023-11-28|3636.31
#2023-11-29|3660.04
#2023-11-30|3683.33
#2023-12-01|3748.54
#2023-12-04|3745.55
#2023-12-05|3719.50
#2023-12-06|3760.18
#2023-12-07|3848.94
#2023-12-08|3871.76
#2023-12-11|3870.27
#2023-12-12|3848.36
#2023-12-13|3994.49
#2023-12-14|4109.32
#2023-12-15|4106.51
#2023-12-18|4095.71
#2023-12-19|4168.53
#2023-12-20|4119.30
#2023-12-21|4178.98
#2023-12-22|4238.72
#2023-12-25|4238.72
#2023-12-26|4281.52
#2023-12-27|4280.87
#2023-12-28|4296.29
#2023-12-29|4228.85
#2024-01-01|4228.85
#2024-01-02|4191.83
#2024-01-03|4061.30
#2024-01-04|4043.76
#2024-01-05|4021.97
#2024-01-08|4056.69
#2024-01-09|4012.62
#2024-01-10|4021.72
#2024-01-11|4010.69
#2024-01-12|4012.15
#2024-01-15|4012.15
#2024-01-16|3975.44
#2024-01-17|3958.20
#2024-01-18|4011.77
#2024-01-19|4052.69
#2024-01-22|4111.72
#2024-01-23|4079.11
#2024-01-24|3995.01
#2024-01-25|3991.36
#2024-01-26|3993.14
#2024-01-29|4042.26
#2024-01-30|4047.29
#2024-01-31|3949.42
#2024-02-01|4032.70
#2024-02-02|4006.17
#2024-02-05|3935.14
#2024-02-06|3978.58
#2024-02-07|4013.48
#2024-02-08|4047.58
#2024-02-09|4088.99
#2024-02-12|4139.13
#2024-02-13|4012.41
#2024-02-14|4079.85
#2024-02-15|4203.61
#2024-02-16|4210.70
#2024-02-19|4210.70
#2024-02-20|4224.36
#2024-02-21|4195.09
#2024-02-22|4239.96
#2024-02-23|4254.23
#2024-02-26|4246.15
#2024-02-27|4238.02
#2024-02-28|4205.43
#2024-02-29|4259.98
#2024-03-01|4245.20
#2024-03-04|4237.69
#2024-03-05|4180.27
#2024-03-06|4217.57
#2024-03-07|4247.20
#2024-03-08|4229.78
#2024-03-11|4239.55
#2024-03-12|4218.77
#2024-03-13|4242.40
#2024-03-14|4211.03
#2024-03-15|4239.06
#2024-03-18|4241.87
#2024-03-19|4270.66
#2024-03-20|4311.99
#2024-03-21|4335.44
#2024-03-22|4325.63
#2024-03-25|4326.24
#2024-03-26|4302.88
#2024-03-27|4380.65
#2024-03-28|4341.63
#2024-03-29|4341.63
#2024-04-01|4357.39
#2024-04-02|4290.59
#2024-04-03|4326.15
#2024-04-04|4255.55
#2024-04-05|4258.93
#2024-04-08|4284.95
#2024-04-09|4322.54
#2024-04-10|4236.82
#2024-04-11|4248.91
#2024-04-12|4167.01
#2024-04-15|4141.38
#2024-04-16|4116.41
#2024-04-17|4077.82
#2024-04-18|4070.86
#2024-04-19|4089.93
#2024-04-22|4104.80
#2024-04-23|4140.91
#2024-04-24|4119.78
#2024-04-25|4048.56
#2024-04-26|4074.28
#2024-04-29|4093.83
#2024-04-30|4024.01
#2024-05-01|4033.44
#2024-05-02|4089.51
#2024-05-03|4123.36
#2024-05-06|4165.55
#2024-05-07|4216.75
#2024-05-08|4166.35
#2024-05-09|4203.11
#2024-05-10|4223.40
#2024-05-13|4186.82
#2024-05-14|4202.36
#2024-05-15|4238.09
#2024-05-16|4224.81
#2024-05-17|4221.47
#2024-05-20|4210.92
#2024-05-21|4200.45
#2024-05-22|4159.19
#2024-05-23|4096.09
#2024-05-24|4119.46
#2024-05-27|4119.46
#2024-05-28|4090.00
#2024-05-29|3999.44
#2024-05-30|4043.54
#2024-05-31|4081.89
#2024-06-03|4063.31
#2024-06-04|3995.89
#2024-06-05|4076.37
#2024-06-06|4057.24
#2024-06-07|4014.77
#2024-06-10|3996.10
#2024-06-11|3999.69
#2024-06-12|4144.82
#2024-06-13|4138.36
#2024-06-14|4068.21
#2024-06-17|4116.78
#2024-06-18|4125.83
#2024-06-19|4125.83
#2024-06-20|4052.09
#2024-06-21|4064.49
#2024-06-24|4082.40
#2024-06-25|4042.52
#2024-06-26|4066.55
#2024-06-27|4063.10
#2024-06-28|4088.06
#2024-07-01|4047.00
#2024-07-02|4091.19
#2024-07-03|4095.75
#2024-07-04|4095.75
#2024-07-05|4064.48
#2024-07-08|4117.42
#2024-07-09|4088.06
#2024-07-10|4142.63
#2024-07-11|4233.80
#2024-07-12|4286.61
#2024-07-15|4300.93
#2024-07-16|4459.78
#2024-07-17|4400.54
#2024-07-18|4346.67
#2024-07-19|4288.92
#2024-07-22|4349.16
#2024-07-23|4385.70
#2024-07-24|4279.94
#2024-07-25|4300.78
#2024-07-26|4377.62
#2024-07-29|4357.82
#2024-07-30|4326.76
#2024-07-31|4367.63
#2024-08-01|4248.20
#2024-08-02|4042.60
#2024-08-05|3862.52
#2024-08-06|3882.30
#2024-08-07|3725.13
#2024-08-08|3828.05
#2024-08-09|3796.45
#2024-08-12|3761.72
#2024-08-13|3804.65
#2024-08-14|3814.62
#2024-08-15|3891.28
#2024-08-16|3872.52
#2024-08-19|3889.92
#2024-08-20|3857.47
#2024-08-21|3931.16
#2024-08-22|3897.98
#2024-08-23|3990.13
#2024-08-26|3989.18
#2024-08-27|3985.16
#2024-08-28|3979.67
#2024-08-29|4028.89
#2024-08-30|4061.00
#2024-09-02|4061.00
#2024-09-03|3926.63
#2024-09-04|3903.71
#2024-09-05|3877.44
#2024-09-06|3785.14
#2024-09-09|3793.64
#2024-09-10|3775.60
#2024-09-11|3785.11
#2024-09-12|3810.06
#2024-09-13|3887.12
#2024-09-16|3908.97
#2024-09-17|3932.54
#2024-09-18|3920.23
#2024-09-19|3991.55
#2024-09-20|3917.17
#2024-09-23|3927.48
#2024-09-24|3979.12
#2024-09-25|3947.70
#2024-09-26|4080.33
#2024-09-27|4080.10
#2024-09-30|4058.02
#2024-10-01|3998.77
#2024-10-02|3998.96
#2024-10-03|3920.71
#2024-10-04|4013.06
#2024-10-07|4145.15
#2024-10-08|4122.03
#2024-10-09|4354.38
#2024-10-10|4342.26
#2024-10-11|4394.95
#2024-10-14|4392.42
#2024-10-15|4385.95
#2024-10-16|4442.82
#2024-10-17|4426.44
#2024-10-18|4388.99
#2024-10-21|4326.72
#2024-10-22|4312.14
#2024-10-23|4292.09
#2024-10-24|4307.59
#2024-10-25|4303.74
#2024-10-28|4330.83
#2024-10-29|4287.59
#2024-10-30|4260.83
#2024-10-31|4231.19
#2024-11-01|4294.24
#2024-11-04|4349.92
#2024-11-05|4383.72
#2024-11-06|4615.99
#2024-11-07|4534.87
#2024-11-08|4514.51
#2024-11-11|4563.45
#2024-11-12|4492.07
#2024-11-13|4470.60
#2024-11-14|4460.08
#2024-11-15|4443.92
#2024-11-18|4427.35
#2024-11-19|4343.30
#2024-11-20|4360.18
#2024-11-21|4420.08
#2024-11-22|4456.89
#2024-11-25|4493.36
#2024-11-26|4433.49
#2024-11-27|4441.98
#2024-11-28|4441.98
#2024-11-29|4443.21
#2024-12-02|4460.75
#2024-12-03|4410.33
#2024-12-04|4409.50
#2024-12-05|4343.95
#2024-12-06|4363.50
#2024-12-09|4386.72
#2024-12-10|4365.07
#2024-12-11|4343.89
#2024-12-12|4326.64
#2024-12-13|4292.53
#2024-12-16|4272.11
#2024-12-17|4212.22
#2024-12-18|4080.73
#2024-12-19|4049.65
#2024-12-20|4048.69
#2024-12-23|4061.53
#2024-12-24|4139.43
#2024-12-25|4139.43
#2024-12-26|4132.07
#2024-12-27|4087.08
#2024-12-30|4070.32
#2024-12-31|4069.28
#2025-01-01|4069.28
#2025-01-02|4003.45
#2025-01-03|4025.02
#2025-01-06|3991.69
#2025-01-07|3985.89
#2025-01-08|4039.94
#2025-01-09|4039.94
#2025-01-10|3987.21
#2025-01-13|4065.32
#2025-01-14|4116.86
#2025-01-15|4150.09
#2025-01-16|4152.91
#2025-01-17|4165.02
#2025-01-20|4165.02
#2025-01-21|4219.69
#2025-01-22|4180.02
#2025-01-23|4204.58
#2025-01-24|4191.23
#2025-01-27|4215.35
#2025-01-28|4190.27
#2025-01-29|4182.69
#2025-01-30|4210.42
#2025-01-31|4176.56
#2025-02-03|4104.61
#2025-02-04|4186.32
#2025-02-05|4181.10
#2025-02-06|4254.34
#2025-02-07|4182.09
#2025-02-10|4224.18
#2025-02-11|4243.31
#2025-02-12|4221.10
#2025-02-13|4280.94
#2025-02-14|4243.36
#2025-02-17|4243.36
#2025-02-18|4268.82
#2025-02-19|4209.26
#2025-02-20|4220.45
#2025-02-21|4173.52
#2025-02-24|4172.59
#2025-02-25|4235.31
#2025-02-26|4204.64
#2025-02-27|4164.24
#2025-02-28|4181.24
#2025-03-03|4077.57
#2025-03-04|4032.57
#2025-03-05|4095.50
#2025-03-06|4105.34
#2025-03-07|4101.82
#2025-03-10|4014.14
#2025-03-11|4028.91
#2025-03-12|3956.23
#2025-03-13|3937.69
#2025-03-14|3994.52
#2025-03-17|4039.42
#2025-03-18|4033.87
#2025-03-19|4049.68
#2025-03-20|4014.35
#2025-03-21|3951.05
#2025-03-24|4028.72
#2025-03-25|3978.03
#2025-03-26|3983.85
#2025-03-27|3948.19
#2025-03-28|3853.32
#2025-03-31|3855.24
#2025-04-01|3839.51
#2025-04-02|3854.66
#2025-04-03|3573.25
#2025-04-04|3402.04
#2025-04-07|3365.11
#2025-04-08|3235.82
#2025-04-09|3544.58
#2025-04-10|3392.66
#2025-04-11|3469.97
#2025-04-14|3517.90
#2025-04-15|3487.52
#2025-04-16|3452.89
#2025-04-17|3489.26
#2025-04-18|3489.26
#2025-04-21|3419.50
#2025-04-22|3513.66
#2025-04-23|3531.84
#2025-04-24|3630.70
#2025-04-25|3598.92
#2025-04-28|3609.05
#2025-04-29|3631.17
#2025-04-30|3648.37
#2025-05-01|3674.84
#2025-05-02|3744.67
#2025-05-05|3713.78
#2025-05-06|3709.83
#2025-05-07|3686.10
#2025-05-08|3731.68
#2025-05-09|3705.76
#2025-05-12|3833.16
#2025-05-13|3819.38
#2025-05-14|3767.99
#2025-05-15|3784.26
#2025-05-16|3819.34
#2025-05-19|3823.50
#2025-05-20|3826.58
#2025-05-21|3730.14
#2025-05-22|3753.84
#2025-05-23|3707.95
#2025-05-26|3707.95
#2025-05-27|3802.59
#2025-05-28|3710.32
#2025-05-29|3736.47
#2025-05-30|3719.62
#2025-06-02|3671.89
#2025-06-03|3720.98
#2025-06-04|3720.68
#2025-06-05|3718.87
#2025-06-06|3769.46
#2025-06-09|3839.50
#2025-06-10|3875.23
#2025-06-11|3857.72
#2025-06-12|3806.73
#2025-06-13|3721.14
#2025-06-16|3723.27
#2025-06-17|3689.04
#2025-06-18|3708.52
#2025-06-19|3708.52
#2025-06-20|3679.14
#2025-06-23|3756.50
#2025-06-24|3803.13
#2025-06-25|3792.43
#2025-06-26|3835.09
#2025-06-27|3833.05
#2025-06-30|3816.25
#2025-07-01|3933.53
#2025-07-02|4027.15
#2025-07-03|4066.35
#2025-07-04|4066.35
#2025-07-07|4041.58
#2025-07-08|4086.43
#2025-07-09|4109.87
#2025-07-10|4137.92
#2025-07-11|4075.70
#2025-07-14|4051.86
#2025-07-15|3976.49
#2025-07-16|3983.40
#2025-07-17|4038.59
#2025-07-18|3976.46
#2025-07-21|3961.13
#2025-07-22|3993.92
#2025-07-23|4008.26
#2025-07-24|3932.13
#2025-07-25|3931.98
#2025-07-28|3905.30
#2025-07-29|3887.95
#2025-07-30|3786.30
#2025-07-31|3789.01
#2025-08-01|3764.51
#2025-08-04|3830.10
#2025-08-05|3880.98
#2025-08-06|3856.17
#2025-08-07|3913.65
#2025-08-08|3938.75
#2025-08-11|3927.73
#2025-08-12|4031.21
#2025-08-13|4178.30
#2025-08-14|4137.96
#2025-08-15|4098.57
#2025-08-18|4116.03
#2025-08-19|4142.19
#2025-08-20|4142.31
#2025-08-21|4145.78
#2025-08-22|4275.74
#2025-08-25|4237.30
#2025-08-26|4247.57
#2025-08-27|4277.69
#2025-08-28|4272.03
#2025-08-29|4276.91
#2025-09-01|4276.91
#2025-09-02|4241.64
#2025-09-03|4175.31
#2025-09-04|4238.73
#2025-09-05|4279.34
#2025-09-08|4314.40
#2025-09-09|4255.77
#2025-09-10|4232.60
#2025-09-11|4318.69
#2025-09-12|4263.27
#2025-09-15|4266.28
#2025-09-16|4230.97
#2025-09-17|4231.75
#2025-09-18|4303.80
#2025-09-19|4230.43
#2025-09-22|4203.28
#2025-09-23|4153.62
#2025-09-24|4116.52
#2025-09-25|4043.89
#2025-09-26|4077.84
#2025-09-29|4045.29
#2025-09-30|4079.26
#2025-10-01|4087.64
#2025-10-02|4139.10
#2025-10-03|4157.31
#2025-10-06|4156.85
#2025-10-07|4080.05
#2025-10-08|4110.84
#2025-10-09|3923.10
#2025-10-10|3823.86
#2025-10-13|3906.16
#2025-10-14|3901.57
#2025-10-15|3956.86
#2025-10-16|3924.00
#2025-10-17|3904.18
#2025-10-20|3933.61
#2025-10-21|3986.40
#2025-10-22|3956.98
#2025-10-23|4001.12
#2025-10-24|4009.66
#2025-10-27|3999.57
#2025-10-28|3987.25
#2025-10-29|3950.66
#2025-10-30|3904.45
#2025-10-31|3994.44
#2025-11-03|3969.22
#2025-11-04|3933.76
#2025-11-05|3967.00
#2025-11-06|3912.79
#2025-11-07|4015.47
#2025-11-10|4045.53
#2025-11-11|4050.76
#2025-11-12|4040.89
#2025-11-13|3996.92
#2025-11-14|3941.59
#2025-11-17|3812.12
#2025-11-18|3776.80
#2025-11-19|3750.89
#2025-11-20|3678.12
#2025-11-21|3803.44
#2025-11-24|3848.85
#2025-11-25|3964.06
#2025-11-26|3964.87
#2025-11-27|3964.87
#2025-11-28|3969.97
#2025-12-01|3946.77
#2025-12-02|3924.30
#2025-12-03|3958.15
#2025-12-04|3951.80
#2025-12-05|3950.14
#2025-12-08|3894.72
#2025-12-09|3907.39
#2025-12-10|4051.10
#2025-12-11|4107.54
#2025-12-12|4013.70
#2025-12-15|3975.37
#2025-12-16|3914.79
#2025-12-17|3939.10
#2025-12-18|3951.59
#2025-12-19|3924.86
#2025-12-22|3936.23
#2025-12-23|3918.43
#2025-12-24|3940.92
#2025-12-25|3940.92
#2025-12-26|3947.86
#2025-12-29|3924.90
#2025-12-30|3880.89
#2025-12-31|3839.69
#2026-01-01|3839.69
#2026-01-02|3896.01
#2026-01-05|3979.33
#2026-01-06|4069.03
#2026-01-07|4048.94
#2026-01-08|4129.14
#2026-01-09|4179.07
#2026-01-12|4198.67
#2026-01-13|4184.61
#2026-01-14|4205.85
#2026-01-15|4263.53
#2026-01-16|4261.22
#2026-01-19|4261.22
#2026-01-20|4141.35
#2026-01-21|4281.20
#2026-01-22|4278.44
#2026-01-23|4246.52
#2026-01-26|4265.14
#2026-01-27|4242.00
#2026-01-28|4263.53
#2026-01-29|4313.01
#2026-01-30|4284.17
#2026-02-02|4357.48
#2026-02-03|4394.31
#2026-02-04|4563.51
#2026-02-05|4442.35
#2026-02-06|4570.82
#2026-02-09|4612.02
#2026-02-10|4717.93
#2026-02-11|4781.74
#2026-02-12|4617.95
#2026-02-13|4649.17
#2026-02-16|4649.17
#2026-02-17|4635.03
#2026-02-18|4694.98
#2026-02-19|4712.71
#2026-02-20|4603.76
#2026-02-23|4602.11
#2026-02-24|4638.81
#2026-02-25|4567.81
#2026-02-26|4557.82
#2026-02-27|4553.49
#2026-03-02|4539.46
#2026-03-03|4444.63
#2026-03-04|4496.42
#2026-03-05|4383.89
#2026-03-06|4246.08
#2026-03-09|4289.00
#2026-03-10|4301.82
#2026-03-11|4259.05
#2026-03-12|4122.22
#2026-03-13|4133.58
#2026-03-16|4166.42
#2026-03-17|4261.51
#2026-03-18|4190.83
#2026-03-19|4198.17
#2026-03-20|4104.68
#2026-03-23|4246.41
#2026-03-24|4366.48
#2026-03-25|4455.01
#2026-03-26|4428.54
#2026-03-27|4396.28
#2026-03-30|4375.24
#2026-03-31|4545.13
#2026-04-01|4587.64
#2026-04-02|4546.61
#2026-04-03|4546.61
#2026-04-06|4519.90