Table Data - Nasdaq US Small Cap Chemicals Net Total Return Index
| Title | Nasdaq US Small Cap Chemicals Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS5520N |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSS5520N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1138.41 |
| 2012-12-04 | 1143.26 |
| 2012-12-05 | 1147.14 |
| 2012-12-06 | 1149.75 |
| 2012-12-07 | 1150.97 |
| 2012-12-10 | 1163.28 |
| 2012-12-11 | 1172.62 |
| 2012-12-12 | 1160.57 |
| 2012-12-13 | 1147.23 |
| 2012-12-14 | 1153.04 |
| 2012-12-17 | 1167.83 |
| 2012-12-18 | 1183.84 |
| 2012-12-19 | 1182.69 |
| 2012-12-20 | 1193.36 |
| 2012-12-21 | 1190.22 |
| 2012-12-24 | 1191.89 |
| 2012-12-25 | . |
| 2012-12-26 | 1195.55 |
| 2012-12-27 | 1200.07 |
| 2012-12-28 | 1190.79 |
| 2012-12-31 | 1211.17 |
| 2013-01-01 | . |
| 2013-01-02 | 1253.72 |
| 2013-01-03 | 1250.74 |
| 2013-01-04 | 1263.91 |
| 2013-01-07 | 1252.10 |
| 2013-01-08 | 1246.14 |
| 2013-01-09 | 1254.12 |
| 2013-01-10 | 1254.60 |
| 2013-01-11 | 1259.10 |
| 2013-01-14 | 1265.60 |
| 2013-01-15 | 1270.10 |
| 2013-01-16 | 1262.32 |
| 2013-01-17 | 1282.92 |
| 2013-01-18 | 1291.43 |
| 2013-01-21 | . |
| 2013-01-22 | 1303.05 |
| 2013-01-23 | 1294.94 |
| 2013-01-24 | 1300.92 |
| 2013-01-25 | 1308.45 |
| 2013-01-28 | 1309.35 |
| 2013-01-29 | 1311.95 |
| 2013-01-30 | 1294.95 |
| 2013-01-31 | 1297.00 |
| 2013-02-01 | 1320.28 |
| 2013-02-04 | 1300.77 |
| 2013-02-05 | 1309.73 |
| 2013-02-06 | 1310.13 |
| 2013-02-07 | 1309.22 |
| 2013-02-08 | 1318.61 |
| 2013-02-11 | 1318.77 |
| 2013-02-12 | 1319.24 |
| 2013-02-13 | 1329.74 |
| 2013-02-14 | 1330.69 |
| 2013-02-15 | 1323.83 |
| 2013-02-18 | . |
| 2013-02-19 | 1332.68 |
| 2013-02-20 | 1285.45 |
| 2013-02-21 | 1268.40 |
| 2013-02-22 | 1296.55 |
| 2013-02-25 | 1256.10 |
| 2013-02-26 | 1252.59 |
| 2013-02-27 | 1277.34 |
| 2013-02-28 | 1278.87 |
| 2013-03-01 | 1278.93 |
| 2013-03-04 | 1290.37 |
| 2013-03-05 | 1305.69 |
| 2013-03-06 | 1318.17 |
| 2013-03-07 | 1325.10 |
| 2013-03-08 | 1340.17 |
| 2013-03-11 | 1346.67 |
| 2013-03-12 | 1352.73 |
| 2013-03-13 | 1355.48 |
| 2013-03-14 | 1368.79 |
| 2013-03-15 | 1367.93 |
| 2013-03-18 | 1360.56 |
| 2013-03-19 | 1357.48 |
| 2013-03-20 | 1376.43 |
| 2013-03-21 | 1355.85 |
| 2013-03-22 | 1352.29 |
| 2013-03-25 | 1346.58 |
| 2013-03-26 | 1344.03 |
| 2013-03-27 | 1334.56 |
| 2013-03-28 | 1340.30 |
| 2013-03-29 | . |
| 2013-04-01 | 1317.10 |
| 2013-04-02 | 1305.53 |
| 2013-04-03 | 1281.62 |
| 2013-04-04 | 1287.34 |
| 2013-04-05 | 1278.60 |
| 2013-04-08 | 1284.01 |
| 2013-04-09 | 1278.85 |
| 2013-04-10 | 1304.99 |
| 2013-04-11 | 1309.78 |
| 2013-04-12 | 1299.76 |
| 2013-04-15 | 1234.20 |
| 2013-04-16 | 1270.44 |
| 2013-04-17 | 1243.98 |
| 2013-04-18 | 1230.06 |
| 2013-04-19 | 1260.30 |
| 2013-04-22 | 1263.84 |
| 2013-04-23 | 1289.15 |
| 2013-04-24 | 1305.49 |
| 2013-04-25 | 1312.88 |
| 2013-04-26 | 1286.22 |
| 2013-04-29 | 1293.26 |
| 2013-04-30 | 1293.07 |
| 2013-05-01 | 1240.83 |
| 2013-05-02 | 1276.62 |
| 2013-05-03 | 1295.29 |
| 2013-05-06 | 1302.42 |
| 2013-05-07 | 1317.33 |
| 2013-05-08 | 1298.15 |
| 2013-05-09 | 1290.89 |
| 2013-05-10 | 1295.00 |
| 2013-05-13 | 1286.57 |
| 2013-05-14 | 1316.17 |
| 2013-05-15 | 1323.85 |
| 2013-05-16 | 1322.88 |
| 2013-05-17 | 1346.57 |
| 2013-05-20 | 1342.50 |
| 2013-05-21 | 1345.02 |
| 2013-05-22 | 1323.85 |
| 2013-05-23 | 1326.99 |
| 2013-05-24 | 1326.63 |
| 2013-05-27 | . |
| 2013-05-28 | 1346.05 |
| 2013-05-29 | 1331.57 |
| 2013-05-30 | 1333.56 |
| 2013-05-31 | 1322.25 |
| 2013-06-03 | 1325.30 |
| 2013-06-04 | 1317.81 |
| 2013-06-05 | 1298.00 |
| 2013-06-06 | 1311.43 |
| 2013-06-07 | 1312.59 |
| 2013-06-10 | 1322.06 |
| 2013-06-11 | 1306.18 |
| 2013-06-12 | 1298.92 |
| 2013-06-13 | 1320.39 |
| 2013-06-14 | 1304.95 |
| 2013-06-17 | 1314.55 |
| 2013-06-18 | 1331.61 |
| 2013-06-19 | 1314.98 |
| 2013-06-20 | 1281.76 |
| 2013-06-21 | 1288.88 |
| 2013-06-24 | 1260.96 |
| 2013-06-25 | 1267.11 |
| 2013-06-26 | 1269.15 |
| 2013-06-27 | 1284.24 |
| 2013-06-28 | 1272.78 |
| 2013-07-01 | 1297.06 |
| 2013-07-02 | 1277.12 |
| 2013-07-03 | 1280.78 |
| 2013-07-04 | . |
| 2013-07-05 | 1297.86 |
| 2013-07-08 | 1304.59 |
| 2013-07-09 | 1331.23 |
| 2013-07-10 | 1331.68 |
| 2013-07-11 | 1346.21 |
| 2013-07-12 | 1341.58 |
| 2013-07-15 | 1347.19 |
| 2013-07-16 | 1337.67 |
| 2013-07-17 | 1349.29 |
| 2013-07-18 | 1361.56 |
| 2013-07-19 | 1359.76 |
| 2013-07-22 | 1365.97 |
| 2013-07-23 | 1365.22 |
| 2013-07-24 | 1346.38 |
| 2013-07-25 | 1359.35 |
| 2013-07-26 | 1337.07 |
| 2013-07-29 | 1338.17 |
| 2013-07-30 | 1354.92 |
| 2013-07-31 | 1357.42 |
| 2013-08-01 | 1375.82 |
| 2013-08-02 | 1369.88 |
| 2013-08-05 | 1372.68 |
| 2013-08-06 | 1366.76 |
| 2013-08-07 | 1352.94 |
| 2013-08-08 | 1370.69 |
| 2013-08-09 | 1367.63 |
| 2013-08-12 | 1374.10 |
| 2013-08-13 | 1378.66 |
| 2013-08-14 | 1374.40 |
| 2013-08-15 | 1343.26 |
| 2013-08-16 | 1337.28 |
| 2013-08-19 | 1319.92 |
| 2013-08-20 | 1336.12 |
| 2013-08-21 | 1323.92 |
| 2013-08-22 | 1341.97 |
| 2013-08-23 | 1344.06 |
| 2013-08-26 | 1347.29 |
| 2013-08-27 | 1309.41 |
| 2013-08-28 | 1309.90 |
| 2013-08-29 | 1323.82 |
| 2013-08-30 | 1303.67 |
| 2013-09-02 | . |
| 2013-09-03 | 1311.74 |
| 2013-09-04 | 1325.25 |
| 2013-09-05 | 1329.28 |
| 2013-09-06 | 1326.36 |
| 2013-09-09 | 1350.07 |
| 2013-09-10 | 1366.34 |
| 2013-09-11 | 1366.88 |
| 2013-09-12 | 1356.90 |
| 2013-09-13 | 1365.66 |
| 2013-09-16 | 1378.10 |
| 2013-09-17 | 1379.00 |
| 2013-09-18 | 1386.99 |
| 2013-09-19 | 1389.92 |
| 2013-09-20 | 1391.34 |
| 2013-09-23 | 1393.31 |
| 2013-09-24 | 1396.44 |
| 2013-09-25 | 1395.53 |
| 2013-09-26 | 1415.01 |
| 2013-09-27 | 1405.64 |
| 2013-09-30 | 1414.74 |
| 2013-10-01 | 1428.24 |
| 2013-10-02 | 1422.09 |
| 2013-10-03 | 1408.62 |
| 2013-10-04 | 1424.92 |
| 2013-10-07 | 1406.91 |
| 2013-10-08 | 1388.91 |
| 2013-10-09 | 1391.31 |
| 2013-10-10 | 1422.14 |
| 2013-10-11 | 1446.44 |
| 2013-10-14 | 1457.10 |
| 2013-10-15 | 1450.56 |
| 2013-10-16 | 1459.76 |
| 2013-10-17 | 1480.01 |
| 2013-10-18 | 1509.53 |
| 2013-10-21 | 1502.12 |
| 2013-10-22 | 1511.66 |
| 2013-10-23 | 1507.31 |
| 2013-10-24 | 1518.95 |
| 2013-10-25 | 1516.71 |
| 2013-10-28 | 1516.00 |
| 2013-10-29 | 1518.46 |
| 2013-10-30 | 1503.88 |
| 2013-10-31 | 1502.64 |
| 2013-11-01 | 1489.75 |
| 2013-11-04 | 1507.79 |
| 2013-11-05 | 1477.55 |
| 2013-11-06 | 1475.20 |
| 2013-11-07 | 1455.71 |
| 2013-11-08 | 1485.72 |
| 2013-11-11 | 1482.41 |
| 2013-11-12 | 1483.79 |
| 2013-11-13 | 1495.10 |
| 2013-11-14 | 1496.45 |
| 2013-11-15 | 1499.53 |
| 2013-11-18 | 1498.32 |
| 2013-11-19 | 1499.21 |
| 2013-11-20 | 1492.57 |
| 2013-11-21 | 1512.98 |
| 2013-11-22 | 1519.85 |
| 2013-11-25 | 1520.64 |
| 2013-11-26 | 1529.11 |
| 2013-11-27 | 1540.67 |
| 2013-11-28 | . |
| 2013-11-29 | 1544.72 |
| 2013-12-02 | 1535.80 |
| 2013-12-03 | 1518.60 |
| 2013-12-04 | 1516.40 |
| 2013-12-05 | 1518.40 |
| 2013-12-06 | 1537.63 |
| 2013-12-09 | 1535.43 |
| 2013-12-10 | 1522.99 |
| 2013-12-11 | 1500.93 |
| 2013-12-12 | 1504.52 |
| 2013-12-13 | 1506.89 |
| 2013-12-16 | 1518.63 |
| 2013-12-17 | 1520.75 |
| 2013-12-18 | 1535.31 |
| 2013-12-19 | 1523.96 |
| 2013-12-20 | 1547.95 |
| 2013-12-23 | 1555.42 |
| 2013-12-24 | 1566.80 |
| 2013-12-25 | . |
| 2013-12-26 | 1571.51 |
| 2013-12-27 | 1576.12 |
| 2013-12-30 | 1578.53 |
| 2013-12-31 | 1578.93 |
| 2014-01-01 | . |
| 2014-01-02 | 1555.62 |
| 2014-01-03 | 1560.73 |
| 2014-01-06 | 1542.67 |
| 2014-01-07 | 1547.56 |
| 2014-01-08 | 1544.28 |
| 2014-01-09 | 1550.50 |
| 2014-01-10 | 1559.99 |
| 2014-01-13 | 1545.83 |
| 2014-01-14 | 1569.90 |
| 2014-01-15 | 1575.20 |
| 2014-01-16 | 1570.38 |
| 2014-01-17 | 1556.55 |
| 2014-01-20 | . |
| 2014-01-21 | 1553.81 |
| 2014-01-22 | 1551.34 |
| 2014-01-23 | 1536.02 |
| 2014-01-24 | 1492.59 |
| 2014-01-27 | 1479.08 |
| 2014-01-28 | 1488.83 |
| 2014-01-29 | 1472.96 |
| 2014-01-30 | 1482.75 |
| 2014-01-31 | 1466.10 |
| 2014-02-03 | 1418.94 |
| 2014-02-04 | 1421.74 |
| 2014-02-05 | 1418.44 |
| 2014-02-06 | 1431.70 |
| 2014-02-07 | 1445.44 |
| 2014-02-10 | 1443.99 |
| 2014-02-11 | 1459.16 |
| 2014-02-12 | 1464.45 |
| 2014-02-13 | 1487.30 |
| 2014-02-14 | 1495.49 |
| 2014-02-17 | . |
| 2014-02-18 | 1496.98 |
| 2014-02-19 | 1481.05 |
| 2014-02-20 | 1487.56 |
| 2014-02-21 | 1483.35 |
| 2014-02-24 | 1483.46 |
| 2014-02-25 | 1488.49 |
| 2014-02-26 | 1505.13 |
| 2014-02-27 | 1517.91 |
| 2014-02-28 | 1514.59 |
| 2014-03-03 | 1505.11 |
| 2014-03-04 | 1550.32 |
| 2014-03-05 | 1544.74 |
| 2014-03-06 | 1553.90 |
| 2014-03-07 | 1560.02 |
| 2014-03-10 | 1566.64 |
| 2014-03-11 | 1555.94 |
| 2014-03-12 | 1553.64 |
| 2014-03-13 | 1540.64 |
| 2014-03-14 | 1544.79 |
| 2014-03-17 | 1559.44 |
| 2014-03-18 | 1582.78 |
| 2014-03-19 | 1570.49 |
| 2014-03-20 | 1580.81 |
| 2014-03-21 | 1593.93 |
| 2014-03-24 | 1582.57 |
| 2014-03-25 | 1588.59 |
| 2014-03-26 | 1555.04 |
| 2014-03-27 | 1553.04 |
| 2014-03-28 | 1552.15 |
| 2014-03-31 | 1586.38 |
| 2014-04-01 | 1628.13 |
| 2014-04-02 | 1632.56 |
| 2014-04-03 | 1630.22 |
| 2014-04-04 | 1598.11 |
| 2014-04-07 | 1563.91 |
| 2014-04-08 | 1576.65 |
| 2014-04-09 | 1596.07 |
| 2014-04-10 | 1564.78 |
| 2014-04-11 | 1540.16 |
| 2014-04-14 | 1549.32 |
| 2014-04-15 | 1550.87 |
| 2014-04-16 | 1571.63 |
| 2014-04-17 | 1574.55 |
| 2014-04-18 | . |
| 2014-04-21 | 1580.66 |
| 2014-04-22 | 1590.43 |
| 2014-04-23 | 1577.04 |
| 2014-04-24 | 1570.11 |
| 2014-04-25 | 1541.85 |
| 2014-04-28 | 1536.46 |
| 2014-04-29 | 1540.43 |
| 2014-04-30 | 1534.98 |
| 2014-05-01 | 1535.39 |
| 2014-05-02 | 1543.80 |
| 2014-05-05 | 1535.39 |
| 2014-05-06 | 1513.71 |
| 2014-05-07 | 1530.26 |
| 2014-05-08 | 1505.02 |
| 2014-05-09 | 1517.05 |
| 2014-05-12 | 1554.39 |
| 2014-05-13 | 1537.93 |
| 2014-05-14 | 1520.86 |
| 2014-05-15 | 1500.27 |
| 2014-05-16 | 1510.40 |
| 2014-05-19 | 1527.28 |
| 2014-05-20 | 1501.46 |
| 2014-05-21 | 1504.91 |
| 2014-05-22 | 1512.59 |
| 2014-05-23 | 1528.35 |
| 2014-05-26 | . |
| 2014-05-27 | 1544.05 |
| 2014-05-28 | 1542.01 |
| 2014-05-29 | 1543.21 |
| 2014-05-30 | 1542.09 |
| 2014-06-02 | 1533.25 |
| 2014-06-03 | 1522.71 |
| 2014-06-04 | 1527.79 |
| 2014-06-05 | 1562.67 |
| 2014-06-06 | 1581.42 |
| 2014-06-09 | 1583.93 |
| 2014-06-10 | 1581.02 |
| 2014-06-11 | 1572.36 |
| 2014-06-12 | 1556.71 |
| 2014-06-13 | 1563.19 |
| 2014-06-16 | 1559.68 |
| 2014-06-17 | 1575.02 |
| 2014-06-18 | 1577.55 |
| 2014-06-19 | 1578.38 |
| 2014-06-20 | 1588.53 |
| 2014-06-23 | 1585.60 |
| 2014-06-24 | 1564.30 |
| 2014-06-25 | 1580.86 |
| 2014-06-26 | 1562.64 |
| 2014-06-27 | 1579.89 |
| 2014-06-30 | 1586.42 |
| 2014-07-01 | 1604.99 |
| 2014-07-02 | 1598.47 |
| 2014-07-03 | 1614.20 |
| 2014-07-04 | . |
| 2014-07-07 | 1591.14 |
| 2014-07-08 | 1585.23 |
| 2014-07-09 | 1581.72 |
| 2014-07-10 | 1555.21 |
| 2014-07-11 | 1549.68 |
| 2014-07-14 | 1552.83 |
| 2014-07-15 | 1538.97 |
| 2014-07-16 | 1532.75 |
| 2014-07-17 | 1511.37 |
| 2014-07-18 | 1533.32 |
| 2014-07-21 | 1523.46 |
| 2014-07-22 | 1540.63 |
| 2014-07-23 | 1538.58 |
| 2014-07-24 | 1530.96 |
| 2014-07-25 | 1519.33 |
| 2014-07-28 | 1521.27 |
| 2014-07-29 | 1523.57 |
| 2014-07-30 | 1513.72 |
| 2014-07-31 | 1479.47 |
| 2014-08-01 | 1476.60 |
| 2014-08-04 | 1495.47 |
| 2014-08-05 | 1492.16 |
| 2014-08-06 | 1497.29 |
| 2014-08-07 | 1479.58 |
| 2014-08-08 | 1487.35 |
| 2014-08-11 | 1497.04 |
| 2014-08-12 | 1489.19 |
| 2014-08-13 | 1501.87 |
| 2014-08-14 | 1509.28 |
| 2014-08-15 | 1509.72 |
| 2014-08-18 | 1527.36 |
| 2014-08-19 | 1529.65 |
| 2014-08-20 | 1519.05 |
| 2014-08-21 | 1528.27 |
| 2014-08-22 | 1524.80 |
| 2014-08-25 | 1525.71 |
| 2014-08-26 | 1540.04 |
| 2014-08-27 | 1536.57 |
| 2014-08-28 | 1527.74 |
| 2014-08-29 | 1536.66 |
| 2014-09-01 | . |
| 2014-09-02 | 1549.76 |
| 2014-09-03 | 1538.35 |
| 2014-09-04 | 1532.25 |
| 2014-09-05 | 1535.22 |
| 2014-09-08 | 1537.90 |
| 2014-09-09 | 1513.47 |
| 2014-09-10 | 1523.02 |
| 2014-09-11 | 1530.22 |
| 2014-09-12 | 1518.68 |
| 2014-09-15 | 1504.70 |
| 2014-09-16 | 1504.24 |
| 2014-09-17 | 1496.76 |
| 2014-09-18 | 1504.95 |
| 2014-09-19 | 1489.92 |
| 2014-09-22 | 1483.09 |
| 2014-09-23 | 1467.87 |
| 2014-09-24 | 1483.36 |
| 2014-09-25 | 1438.30 |
| 2014-09-26 | 1455.45 |
| 2014-09-29 | 1454.06 |
| 2014-09-30 | 1419.98 |
| 2014-10-01 | 1387.92 |
| 2014-10-02 | 1399.84 |
| 2014-10-03 | 1397.62 |
| 2014-10-06 | 1395.06 |
| 2014-10-07 | 1369.84 |
| 2014-10-08 | 1390.36 |
| 2014-10-09 | 1346.27 |
| 2014-10-10 | 1328.26 |
| 2014-10-13 | 1326.08 |
| 2014-10-14 | 1345.29 |
| 2014-10-15 | 1375.74 |
| 2014-10-16 | 1385.69 |
| 2014-10-17 | 1384.57 |
| 2014-10-20 | 1410.39 |
| 2014-10-21 | 1434.65 |
| 2014-10-22 | 1404.59 |
| 2014-10-23 | 1433.78 |
| 2014-10-24 | 1434.50 |
| 2014-10-27 | 1428.39 |
| 2014-10-28 | 1484.85 |
| 2014-10-29 | 1476.34 |
| 2014-10-30 | 1497.04 |
| 2014-10-31 | 1527.26 |
| 2014-11-03 | 1520.65 |
| 2014-11-04 | 1515.05 |
| 2014-11-05 | 1529.31 |
| 2014-11-06 | 1554.76 |
| 2014-11-07 | 1544.48 |
| 2014-11-10 | 1553.08 |
| 2014-11-11 | 1552.75 |
| 2014-11-12 | 1567.27 |
| 2014-11-13 | 1548.78 |
| 2014-11-14 | 1540.64 |
| 2014-11-17 | 1534.23 |
| 2014-11-18 | 1543.00 |
| 2014-11-19 | 1525.21 |
| 2014-11-20 | 1543.23 |
| 2014-11-21 | 1542.31 |
| 2014-11-24 | 1550.11 |
| 2014-11-25 | 1543.06 |
| 2014-11-26 | 1542.43 |
| 2014-11-27 | . |
| 2014-11-28 | 1519.13 |
| 2014-12-01 | 1490.19 |
| 2014-12-02 | 1513.14 |
| 2014-12-03 | 1536.75 |
| 2014-12-04 | 1529.49 |
| 2014-12-05 | 1543.21 |
| 2014-12-08 | 1516.85 |
| 2014-12-09 | 1528.53 |
| 2014-12-10 | 1480.36 |
| 2014-12-11 | 1477.96 |
| 2014-12-12 | 1443.77 |
| 2014-12-15 | 1434.13 |
| 2014-12-16 | 1438.16 |
| 2014-12-17 | 1490.21 |
| 2014-12-18 | 1512.43 |
| 2014-12-19 | 1530.87 |
| 2014-12-22 | 1542.17 |
| 2014-12-23 | 1559.08 |
| 2014-12-24 | 1557.95 |
| 2014-12-25 | . |
| 2014-12-26 | 1574.15 |
| 2014-12-29 | 1572.48 |
| 2014-12-30 | 1562.33 |
| 2014-12-31 | 1545.36 |
| 2015-01-01 | . |
| 2015-01-02 | 1531.18 |
| 2015-01-05 | 1486.74 |
| 2015-01-06 | 1454.90 |
| 2015-01-07 | 1454.79 |
| 2015-01-08 | 1484.75 |
| 2015-01-09 | 1464.29 |
| 2015-01-12 | 1454.21 |
| 2015-01-13 | 1463.07 |
| 2015-01-14 | 1454.92 |
| 2015-01-15 | 1427.51 |
| 2015-01-16 | 1455.76 |
| 2015-01-19 | . |
| 2015-01-20 | 1436.31 |
| 2015-01-21 | 1433.68 |
| 2015-01-22 | 1470.79 |
| 2015-01-23 | 1451.70 |
| 2015-01-26 | 1462.39 |
| 2015-01-27 | 1458.37 |
| 2015-01-28 | 1436.80 |
| 2015-01-29 | 1442.84 |
| 2015-01-30 | 1440.69 |
| 2015-02-02 | 1462.03 |
| 2015-02-03 | 1498.57 |
| 2015-02-04 | 1482.53 |
| 2015-02-05 | 1519.26 |
| 2015-02-06 | 1537.46 |
| 2015-02-09 | 1525.32 |
| 2015-02-10 | 1521.70 |
| 2015-02-11 | 1524.17 |
| 2015-02-12 | 1544.83 |
| 2015-02-13 | 1567.22 |
| 2015-02-16 | . |
| 2015-02-17 | 1572.50 |
| 2015-02-18 | 1574.26 |
| 2015-02-19 | 1582.26 |
| 2015-02-20 | 1583.85 |
| 2015-02-23 | 1601.28 |
| 2015-02-24 | 1604.62 |
| 2015-02-25 | 1607.19 |
| 2015-02-26 | 1618.81 |
| 2015-02-27 | 1604.72 |
| 2015-03-02 | 1623.66 |
| 2015-03-03 | 1607.02 |
| 2015-03-04 | 1611.26 |
| 2015-03-05 | 1605.68 |
| 2015-03-06 | 1586.53 |
| 2015-03-09 | 1594.65 |
| 2015-03-10 | 1568.31 |
| 2015-03-11 | 1578.38 |
| 2015-03-12 | 1608.27 |
| 2015-03-13 | 1596.36 |
| 2015-03-16 | 1599.92 |
| 2015-03-17 | 1598.73 |
| 2015-03-18 | 1608.79 |
| 2015-03-19 | 1598.07 |
| 2015-03-20 | 1619.31 |
| 2015-03-23 | 1618.14 |
| 2015-03-24 | 1617.54 |
| 2015-03-25 | 1604.46 |
| 2015-03-26 | 1606.18 |
| 2015-03-27 | 1623.12 |
| 2015-03-30 | 1650.95 |
| 2015-03-31 | 1653.95 |
| 2015-04-01 | 1655.53 |
| 2015-04-02 | 1657.36 |
| 2015-04-03 | . |
| 2015-04-06 | 1679.02 |
| 2015-04-07 | 1669.68 |
| 2015-04-08 | 1675.22 |
| 2015-04-09 | 1681.14 |
| 2015-04-10 | 1687.67 |
| 2015-04-13 | 1686.13 |
| 2015-04-14 | 1687.79 |
| 2015-04-15 | 1705.94 |
| 2015-04-16 | 1696.71 |
| 2015-04-17 | 1674.43 |
| 2015-04-20 | 1692.22 |
| 2015-04-21 | 1678.89 |
| 2015-04-22 | 1677.57 |
| 2015-04-23 | 1684.34 |
| 2015-04-24 | 1683.50 |
| 2015-04-27 | 1679.31 |
| 2015-04-28 | 1687.84 |
| 2015-04-29 | 1666.81 |
| 2015-04-30 | 1642.85 |
| 2015-05-01 | 1658.78 |
| 2015-05-04 | 1660.82 |
| 2015-05-05 | 1640.68 |
| 2015-05-06 | 1653.38 |
| 2015-05-07 | 1652.78 |
| 2015-05-08 | 1659.10 |
| 2015-05-11 | 1653.89 |
| 2015-05-12 | 1641.07 |
| 2015-05-13 | 1648.68 |
| 2015-05-14 | 1676.41 |
| 2015-05-15 | 1668.91 |
| 2015-05-18 | 1683.32 |
| 2015-05-19 | 1679.35 |
| 2015-05-20 | 1683.89 |
| 2015-05-21 | 1693.93 |
| 2015-05-22 | 1679.11 |
| 2015-05-25 | . |
| 2015-05-26 | 1651.08 |
| 2015-05-27 | 1669.02 |
| 2015-05-28 | 1662.79 |
| 2015-05-29 | 1658.19 |
| 2015-06-01 | 1673.83 |
| 2015-06-02 | 1686.11 |
| 2015-06-03 | 1709.49 |
| 2015-06-04 | 1690.62 |
| 2015-06-05 | 1706.05 |
| 2015-06-08 | 1693.47 |
| 2015-06-09 | 1695.59 |
| 2015-06-10 | 1724.31 |
| 2015-06-11 | 1724.85 |
| 2015-06-12 | 1721.05 |
| 2015-06-15 | 1710.33 |
| 2015-06-16 | 1723.52 |
| 2015-06-17 | 1709.76 |
| 2015-06-18 | 1727.70 |
| 2015-06-19 | 1723.53 |
| 2015-06-22 | 1731.85 |
| 2015-06-23 | 1735.86 |
| 2015-06-24 | 1713.48 |
| 2015-06-25 | 1721.16 |
| 2015-06-26 | 1720.29 |
| 2015-06-29 | 1657.83 |
| 2015-06-30 | 1658.59 |
| 2015-07-01 | 1654.76 |
| 2015-07-02 | 1638.83 |
| 2015-07-03 | . |
| 2015-07-06 | 1625.25 |
| 2015-07-07 | 1612.21 |
| 2015-07-08 | 1579.21 |
| 2015-07-09 | 1574.98 |
| 2015-07-10 | 1603.99 |
| 2015-07-13 | 1623.32 |
| 2015-07-14 | 1635.04 |
| 2015-07-15 | 1615.68 |
| 2015-07-16 | 1619.37 |
| 2015-07-17 | 1601.11 |
| 2015-07-20 | 1588.02 |
| 2015-07-21 | 1580.81 |
| 2015-07-22 | 1569.58 |
| 2015-07-23 | 1554.98 |
| 2015-07-24 | 1519.48 |
| 2015-07-27 | 1503.03 |
| 2015-07-28 | 1529.43 |
| 2015-07-29 | 1540.82 |
| 2015-07-30 | 1544.13 |
| 2015-07-31 | 1554.84 |
| 2015-08-03 | 1540.22 |
| 2015-08-04 | 1546.46 |
| 2015-08-05 | 1558.40 |
| 2015-08-06 | 1559.14 |
| 2015-08-07 | 1522.48 |
| 2015-08-10 | 1545.06 |
| 2015-08-11 | 1533.33 |
| 2015-08-12 | 1524.40 |
| 2015-08-13 | 1520.91 |
| 2015-08-14 | 1525.79 |
| 2015-08-17 | 1536.22 |
| 2015-08-18 | 1516.83 |
| 2015-08-19 | 1483.05 |
| 2015-08-20 | 1452.32 |
| 2015-08-21 | 1427.76 |
| 2015-08-24 | 1372.46 |
| 2015-08-25 | 1347.83 |
| 2015-08-26 | 1384.62 |
| 2015-08-27 | 1428.69 |
| 2015-08-28 | 1438.48 |
| 2015-08-31 | 1441.22 |
| 2015-09-01 | 1399.27 |
| 2015-09-02 | 1404.47 |
| 2015-09-03 | 1409.88 |
| 2015-09-04 | 1392.64 |
| 2015-09-07 | . |
| 2015-09-08 | 1415.90 |
| 2015-09-09 | 1403.46 |
| 2015-09-10 | 1401.98 |
| 2015-09-11 | 1406.96 |
| 2015-09-14 | 1389.81 |
| 2015-09-15 | 1405.52 |
| 2015-09-16 | 1430.53 |
| 2015-09-17 | 1433.47 |
| 2015-09-18 | 1415.85 |
| 2015-09-21 | 1421.30 |
| 2015-09-22 | 1384.11 |
| 2015-09-23 | 1354.97 |
| 2015-09-24 | 1352.54 |
| 2015-09-25 | 1343.09 |
| 2015-09-28 | 1286.45 |
| 2015-09-29 | 1284.36 |
| 2015-09-30 | 1304.73 |
| 2015-10-01 | 1312.40 |
| 2015-10-02 | 1353.42 |
| 2015-10-05 | 1398.71 |
| 2015-10-06 | 1415.92 |
| 2015-10-07 | 1435.37 |
| 2015-10-08 | 1479.72 |
| 2015-10-09 | 1481.52 |
| 2015-10-12 | 1472.11 |
| 2015-10-13 | 1459.48 |
| 2015-10-14 | 1463.17 |
| 2015-10-15 | 1483.76 |
| 2015-10-16 | 1480.45 |
| 2015-10-19 | 1474.70 |
| 2015-10-20 | 1475.12 |
| 2015-10-21 | 1448.54 |
| 2015-10-22 | 1472.29 |
| 2015-10-23 | 1496.47 |
| 2015-10-26 | 1480.20 |
| 2015-10-27 | 1449.45 |
| 2015-10-28 | 1495.53 |
| 2015-10-29 | 1493.94 |
| 2015-10-30 | 1494.67 |
| 2015-11-02 | 1526.44 |
| 2015-11-03 | 1558.65 |
| 2015-11-04 | 1539.52 |
| 2015-11-05 | 1520.45 |
| 2015-11-06 | 1525.57 |
| 2015-11-09 | 1494.56 |
| 2015-11-10 | 1479.07 |
| 2015-11-11 | 1463.55 |
| 2015-11-12 | 1421.11 |
| 2015-11-13 | 1431.12 |
| 2015-11-16 | 1452.56 |
| 2015-11-17 | 1442.81 |
| 2015-11-18 | 1475.54 |
| 2015-11-19 | 1472.67 |
| 2015-11-20 | 1476.18 |
| 2015-11-23 | 1483.52 |
| 2015-11-24 | 1517.17 |
| 2015-11-25 | 1524.46 |
| 2015-11-26 | . |
| 2015-11-27 | 1522.22 |
| 2015-11-30 | 1529.77 |
| 2015-12-01 | 1521.57 |
| 2015-12-02 | 1506.07 |
| 2015-12-03 | 1497.09 |
| 2015-12-04 | 1500.84 |
| 2015-12-07 | 1456.50 |
| 2015-12-08 | 1429.01 |
| 2015-12-09 | 1427.75 |
| 2015-12-10 | 1420.88 |
| 2015-12-11 | 1379.07 |
| 2015-12-14 | 1349.98 |
| 2015-12-15 | 1359.51 |
| 2015-12-16 | 1378.59 |
| 2015-12-17 | 1339.92 |
| 2015-12-18 | 1329.00 |
| 2015-12-21 | 1332.31 |
| 2015-12-22 | 1353.92 |
| 2015-12-23 | 1383.31 |
| 2015-12-24 | 1377.13 |
| 2015-12-25 | . |
| 2015-12-28 | 1366.72 |
| 2015-12-29 | 1374.02 |
| 2015-12-30 | 1349.74 |
| 2015-12-31 | 1338.92 |
| 2016-01-01 | . |
| 2016-01-04 | 1306.01 |
| 2016-01-05 | 1294.48 |
| 2016-01-06 | 1262.74 |
| 2016-01-07 | 1219.69 |
| 2016-01-08 | 1213.26 |
| 2016-01-11 | 1188.13 |
| 2016-01-12 | 1184.08 |
| 2016-01-13 | 1148.57 |
| 2016-01-14 | 1186.89 |
| 2016-01-15 | 1175.89 |
| 2016-01-18 | . |
| 2016-01-19 | 1129.87 |
| 2016-01-20 | 1144.08 |
| 2016-01-21 | 1136.83 |
| 2016-01-22 | 1161.88 |
| 2016-01-25 | 1124.54 |
| 2016-01-26 | 1148.20 |
| 2016-01-27 | 1129.21 |
| 2016-01-28 | 1143.22 |
| 2016-01-29 | 1236.76 |
| 2016-02-01 | 1223.87 |
| 2016-02-02 | 1210.48 |
| 2016-02-03 | 1214.85 |
| 2016-02-04 | 1227.35 |
| 2016-02-05 | 1199.74 |
| 2016-02-08 | 1195.18 |
| 2016-02-09 | 1208.93 |
| 2016-02-10 | 1198.30 |
| 2016-02-11 | 1190.05 |
| 2016-02-12 | 1206.07 |
| 2016-02-15 | . |
| 2016-02-16 | 1238.34 |
| 2016-02-17 | 1254.28 |
| 2016-02-18 | 1256.39 |
| 2016-02-19 | 1255.41 |
| 2016-02-22 | 1270.39 |
| 2016-02-23 | 1233.80 |
| 2016-02-24 | 1270.86 |
| 2016-02-25 | 1271.38 |
| 2016-02-26 | 1290.63 |
| 2016-02-29 | 1294.93 |
| 2016-03-01 | 1314.82 |
| 2016-03-02 | 1341.49 |
| 2016-03-03 | 1364.14 |
| 2016-03-04 | 1367.68 |
| 2016-03-07 | 1402.52 |
| 2016-03-08 | 1349.87 |
| 2016-03-09 | 1361.93 |
| 2016-03-10 | 1355.48 |
| 2016-03-11 | 1384.49 |
| 2016-03-14 | 1366.70 |
| 2016-03-15 | 1352.49 |
| 2016-03-16 | 1364.19 |
| 2016-03-17 | 1410.67 |
| 2016-03-18 | 1427.22 |
| 2016-03-21 | 1417.91 |
| 2016-03-22 | 1418.37 |
| 2016-03-23 | 1388.73 |
| 2016-03-24 | 1400.05 |
| 2016-03-25 | . |
| 2016-03-28 | 1397.87 |
| 2016-03-29 | 1435.45 |
| 2016-03-30 | 1441.40 |
| 2016-03-31 | 1432.41 |
| 2016-04-01 | 1449.94 |
| 2016-04-04 | 1428.95 |
| 2016-04-05 | 1422.85 |
| 2016-04-06 | 1438.24 |
| 2016-04-07 | 1406.74 |
| 2016-04-08 | 1417.17 |
| 2016-04-11 | 1422.58 |
| 2016-04-12 | 1450.14 |
| 2016-04-13 | 1485.79 |
| 2016-04-14 | 1490.41 |
| 2016-04-15 | 1502.49 |
| 2016-04-18 | 1517.58 |
| 2016-04-19 | 1547.84 |
| 2016-04-20 | 1553.22 |
| 2016-04-21 | 1555.77 |
| 2016-04-22 | 1567.35 |
| 2016-04-25 | 1545.01 |
| 2016-04-26 | 1586.39 |
| 2016-04-27 | 1596.78 |
| 2016-04-28 | 1584.45 |
| 2016-04-29 | 1573.50 |
| 2016-05-02 | 1583.42 |
| 2016-05-03 | 1553.43 |
| 2016-05-04 | 1543.00 |
| 2016-05-05 | 1532.83 |
| 2016-05-06 | 1566.12 |
| 2016-05-09 | 1525.97 |
| 2016-05-10 | 1564.28 |
| 2016-05-11 | 1561.13 |
| 2016-05-12 | 1539.92 |
| 2016-05-13 | 1526.19 |
| 2016-05-16 | 1546.54 |
| 2016-05-17 | 1525.86 |
| 2016-05-18 | 1513.49 |
| 2016-05-19 | 1501.03 |
| 2016-05-20 | 1513.87 |
| 2016-05-23 | 1518.44 |
| 2016-05-24 | 1544.05 |
| 2016-05-25 | 1568.93 |
| 2016-05-26 | 1557.68 |
| 2016-05-27 | 1563.39 |
| 2016-05-30 | . |
| 2016-05-31 | 1553.57 |
| 2016-06-01 | 1569.58 |
| 2016-06-02 | 1577.22 |
| 2016-06-03 | 1577.13 |
| 2016-06-06 | 1609.80 |
| 2016-06-07 | 1629.82 |
| 2016-06-08 | 1641.65 |
| 2016-06-09 | 1624.38 |
| 2016-06-10 | 1636.42 |
| 2016-06-13 | 1606.59 |
| 2016-06-14 | 1599.70 |
| 2016-06-15 | 1600.52 |
| 2016-06-16 | 1595.23 |
| 2016-06-17 | 1597.36 |
| 2016-06-20 | 1622.57 |
| 2016-06-21 | 1610.54 |
| 2016-06-22 | 1602.45 |
| 2016-06-23 | 1650.65 |
| 2016-06-24 | 1551.13 |
| 2016-06-27 | 1478.94 |
| 2016-06-28 | 1496.21 |
| 2016-06-29 | 1538.98 |
| 2016-06-30 | 1564.63 |
| 2016-07-01 | 1572.09 |
| 2016-07-04 | . |
| 2016-07-05 | 1527.66 |
| 2016-07-06 | 1524.95 |
| 2016-07-07 | 1540.00 |
| 2016-07-08 | 1596.54 |
| 2016-07-11 | 1616.05 |
| 2016-07-12 | 1660.16 |
| 2016-07-13 | 1672.03 |
| 2016-07-14 | 1686.40 |
| 2016-07-15 | 1695.87 |
| 2016-07-18 | 1691.37 |
| 2016-07-19 | 1678.10 |
| 2016-07-20 | 1689.36 |
| 2016-07-21 | 1686.96 |
| 2016-07-22 | 1681.68 |
| 2016-07-25 | 1668.56 |
| 2016-07-26 | 1671.46 |
| 2016-07-27 | 1674.00 |
| 2016-07-28 | 1677.86 |
| 2016-07-29 | 1669.07 |
| 2016-08-01 | 1667.65 |
| 2016-08-02 | 1642.30 |
| 2016-08-03 | 1668.83 |
| 2016-08-04 | 1673.90 |
| 2016-08-05 | 1685.16 |
| 2016-08-08 | 1703.58 |
| 2016-08-09 | 1703.08 |
| 2016-08-10 | 1709.60 |
| 2016-08-11 | 1710.99 |
| 2016-08-12 | 1693.81 |
| 2016-08-15 | 1720.93 |
| 2016-08-16 | 1712.48 |
| 2016-08-17 | 1710.49 |
| 2016-08-18 | 1730.01 |
| 2016-08-19 | 1737.17 |
| 2016-08-22 | 1738.57 |
| 2016-08-23 | 1753.15 |
| 2016-08-24 | 1732.07 |
| 2016-08-25 | 1750.13 |
| 2016-08-26 | 1735.59 |
| 2016-08-29 | 1764.46 |
| 2016-08-30 | 1770.29 |
| 2016-08-31 | 1752.22 |
| 2016-09-01 | 1754.80 |
| 2016-09-02 | 1780.68 |
| 2016-09-05 | . |
| 2016-09-06 | 1759.36 |
| 2016-09-07 | 1772.85 |
| 2016-09-08 | 1758.53 |
| 2016-09-09 | 1679.34 |
| 2016-09-12 | 1705.86 |
| 2016-09-13 | 1651.61 |
| 2016-09-14 | 1664.35 |
| 2016-09-15 | 1673.47 |
| 2016-09-16 | 1682.98 |
| 2016-09-19 | 1690.34 |
| 2016-09-20 | 1673.59 |
| 2016-09-21 | 1707.95 |
| 2016-09-22 | 1717.80 |
| 2016-09-23 | 1711.22 |
| 2016-09-26 | 1712.69 |
| 2016-09-27 | 1728.09 |
| 2016-09-28 | 1765.28 |
| 2016-09-29 | 1745.48 |
| 2016-09-30 | 1770.24 |
#2016-10-03|1758.88
#2016-10-04|1734.90
#2016-10-05|1753.60
#2016-10-06|1762.41
#2016-10-07|1730.04
#2016-10-10|1751.54
#2016-10-11|1714.13
#2016-10-12|1714.06
#2016-10-13|1695.22
#2016-10-14|1694.92
#2016-10-17|1700.25
#2016-10-18|1718.68
#2016-10-19|1733.19
#2016-10-20|1737.95
#2016-10-21|1736.95
#2016-10-24|1746.21
#2016-10-25|1726.21
#2016-10-26|1708.85
#2016-10-27|1699.05
#2016-10-28|1696.41
#2016-10-31|1696.63
#2016-11-01|1685.35
#2016-11-02|1666.72
#2016-11-03|1669.44
#2016-11-04|1698.41
#2016-11-07|1742.36
#2016-11-08|1758.04
#2016-11-09|1813.48
#2016-11-10|1852.33
#2016-11-11|1880.21
#2016-11-14|1902.01
#2016-11-15|1915.75
#2016-11-16|1916.02
#2016-11-17|1918.86
#2016-11-18|1933.52
#2016-11-21|1957.83
#2016-11-22|1981.16
#2016-11-23|1986.94
#2016-11-24| .
#2016-11-25|1990.44
#2016-11-28|1965.37
#2016-11-29|1980.24
#2016-11-30|2001.12
#2016-12-01|1989.31
#2016-12-02|1987.56
#2016-12-05|2025.50
#2016-12-06|2049.99
#2016-12-07|2074.90
#2016-12-08|2124.20
#2016-12-09|2116.57
#2016-12-12|2083.22
#2016-12-13|2078.81
#2016-12-14|2058.07
#2016-12-15|2082.63
#2016-12-16|2059.78
#2016-12-19|2064.65
#2016-12-20|2081.19
#2016-12-21|2058.74
#2016-12-22|2026.74
#2016-12-23|2048.88
#2016-12-26| .
#2016-12-27|2061.62
#2016-12-28|2036.56
#2016-12-29|2033.07
#2016-12-30|2026.38
#2017-01-02| .
#2017-01-03|2028.61
#2017-01-04|2067.16
#2017-01-05|2047.79
#2017-01-06|2036.77
#2017-01-09|2020.73
#2017-01-10|2044.18
#2017-01-11|2069.64
#2017-01-12|2062.27
#2017-01-13|2077.32
#2017-01-16| .
#2017-01-17|2048.00
#2017-01-18|2063.68
#2017-01-19|2029.37
#2017-01-20|2050.04
#2017-01-23|2049.38
#2017-01-24|2106.54
#2017-01-25|2134.16
#2017-01-26|2122.21
#2017-01-27|2123.39
#2017-01-30|2091.14
#2017-01-31|2101.59
#2017-02-01|2122.80
#2017-02-02|2108.10
#2017-02-03|2136.78
#2017-02-06|2121.23
#2017-02-07|2103.69
#2017-02-08|2090.16
#2017-02-09|2110.20
#2017-02-10|2135.44
#2017-02-13|2174.24
#2017-02-14|2168.11
#2017-02-15|2188.87
#2017-02-16|2180.46
#2017-02-17|2182.26
#2017-02-20| .
#2017-02-21|2223.29
#2017-02-22|2213.06
#2017-02-23|2184.07
#2017-02-24|2183.95
#2017-02-27|2194.09
#2017-02-28|2184.59
#2017-03-01|2246.52
#2017-03-02|2227.75
#2017-03-03|2244.90
#2017-03-06|2211.51
#2017-03-07|2195.77
#2017-03-08|2170.68
#2017-03-09|2159.24
#2017-03-10|2173.23
#2017-03-13|2191.97
#2017-03-14|2183.67
#2017-03-15|2228.43
#2017-03-16|2221.88
#2017-03-17|2242.98
#2017-03-20|2227.55
#2017-03-21|2175.56
#2017-03-22|2169.80
#2017-03-23|2190.77
#2017-03-24|2174.53
#2017-03-27|2183.77
#2017-03-28|2204.81
#2017-03-29|2204.66
#2017-03-30|2228.38
#2017-03-31|2238.80
#2017-04-03|2194.16
#2017-04-04|2199.44
#2017-04-05|2176.94
#2017-04-06|2200.37
#2017-04-07|2206.02
#2017-04-10|2203.07
#2017-04-11|2232.89
#2017-04-12|2188.39
#2017-04-13|2155.03
#2017-04-14| .
#2017-04-17|2170.45
#2017-04-18|2172.60
#2017-04-19|2176.11
#2017-04-20|2212.94
#2017-04-21|2212.32
#2017-04-24|2259.78
#2017-04-25|2307.47
#2017-04-26|2334.60
#2017-04-27|2348.73
#2017-04-28|2328.64
#2017-05-01|2334.17
#2017-05-02|2310.79
#2017-05-03|2286.91
#2017-05-04|2269.72
#2017-05-05|2288.59
#2017-05-08|2253.87
#2017-05-09|2239.66
#2017-05-10|2263.02
#2017-05-11|2252.16
#2017-05-12|2241.65
#2017-05-15|2259.63
#2017-05-16|2262.51
#2017-05-17|2204.86
#2017-05-18|2188.73
#2017-05-19|2219.73
#2017-05-22|2228.34
#2017-05-23|2239.37
#2017-05-24|2235.99
#2017-05-25|2236.03
#2017-05-26|2244.79
#2017-05-29| .
#2017-05-30|2236.71
#2017-05-31|2219.41
#2017-06-01|2249.23
#2017-06-02|2283.04
#2017-06-05|2256.99
#2017-06-06|2254.05
#2017-06-07|2254.99
#2017-06-08|2291.45
#2017-06-09|2326.00
#2017-06-12|2315.93
#2017-06-13|2322.71
#2017-06-14|2290.03
#2017-06-15|2262.45
#2017-06-16|2258.28
#2017-06-19|2274.96
#2017-06-20|2245.72
#2017-06-21|2221.54
#2017-06-22|2239.24
#2017-06-23|2263.90
#2017-06-26|2253.38
#2017-06-27|2226.48
#2017-06-28|2283.05
#2017-06-29|2270.71
#2017-06-30|2295.16
#2017-07-03|2310.93
#2017-07-04| .
#2017-07-05|2291.58
#2017-07-06|2259.86
#2017-07-07|2299.06
#2017-07-10|2285.65
#2017-07-11|2290.29
#2017-07-12|2320.49
#2017-07-13|2312.24
#2017-07-14|2314.89
#2017-07-17|2330.76
#2017-07-18|2321.34
#2017-07-19|2343.84
#2017-07-20|2320.39
#2017-07-21|2310.03
#2017-07-24|2310.38
#2017-07-25|2322.98
#2017-07-26|2286.05
#2017-07-27|2271.73
#2017-07-28|2280.31
#2017-07-31|2277.22
#2017-08-01|2295.33
#2017-08-02|2288.15
#2017-08-03|2256.09
#2017-08-04|2258.65
#2017-08-07|2232.04
#2017-08-08|2206.11
#2017-08-09|2173.84
#2017-08-10|2142.76
#2017-08-11|2144.20
#2017-08-14|2173.13
#2017-08-15|2166.03
#2017-08-16|2167.14
#2017-08-17|2123.90
#2017-08-18|2131.54
#2017-08-21|2122.83
#2017-08-22|2156.24
#2017-08-23|2162.78
#2017-08-24|2161.80
#2017-08-25|2148.86
#2017-08-28|2152.05
#2017-08-29|2155.41
#2017-08-30|2161.29
#2017-08-31|2176.02
#2017-09-01|2208.65
#2017-09-04| .
#2017-09-05|2182.40
#2017-09-06|2194.26
#2017-09-07|2189.35
#2017-09-08|2189.57
#2017-09-11|2218.98
#2017-09-12|2231.94
#2017-09-13|2236.03
#2017-09-14|2247.32
#2017-09-15|2255.93
#2017-09-18|2274.99
#2017-09-19|2285.20
#2017-09-20|2298.26
#2017-09-21|2329.67
#2017-09-22|2349.27
#2017-09-25|2344.35
#2017-09-26|2353.11
#2017-09-27|2393.46
#2017-09-28|2403.48
#2017-09-29|2404.76
#2017-10-02|2452.30
#2017-10-03|2456.21
#2017-10-04|2450.97
#2017-10-05|2453.07
#2017-10-06|2456.59
#2017-10-09|2456.59
#2017-10-10|2462.97
#2017-10-11|2465.93
#2017-10-12|2473.98
#2017-10-13|2490.14
#2017-10-16|2489.17
#2017-10-17|2471.15
#2017-10-18|2473.87
#2017-10-19|2466.85
#2017-10-20|2486.54
#2017-10-23|2471.90
#2017-10-24|2478.99
#2017-10-25|2482.77
#2017-10-26|2490.78
#2017-10-27|2493.93
#2017-10-30|2455.34
#2017-10-31|2487.01
#2017-11-01|2481.01
#2017-11-02|2481.08
#2017-11-03|2499.68
#2017-11-06|2500.22
#2017-11-07|2490.81
#2017-11-08|2489.29
#2017-11-09|2464.10
#2017-11-10|2452.24
#2017-11-13|2467.12
#2017-11-14|2455.27
#2017-11-15|2428.05
#2017-11-16|2474.05
#2017-11-17|2478.68
#2017-11-20|2502.62
#2017-11-21|2548.74
#2017-11-22|2526.60
#2017-11-23| .
#2017-11-24|2541.05
#2017-11-27|2536.63
#2017-11-28|2580.54
#2017-11-29|2585.54
#2017-11-30|2581.88
#2017-12-01|2542.88
#2017-12-04|2521.97
#2017-12-05|2501.27
#2017-12-06|2483.40
#2017-12-07|2491.04
#2017-12-08|2474.72
#2017-12-11|2473.36
#2017-12-12|2478.14
#2017-12-13|2492.89
#2017-12-14|2440.92
#2017-12-15|2485.20
#2017-12-18|2513.61
#2017-12-19|2498.92
#2017-12-20|2509.22
#2017-12-21|2501.48
#2017-12-22|2488.23
#2017-12-25| .
#2017-12-26|2489.27
#2017-12-27|2492.87
#2017-12-28|2501.34
#2017-12-29|2482.71
#2018-01-01| .
#2018-01-02|2517.98
#2018-01-03|2514.53
#2018-01-04|2527.81
#2018-01-05|2559.23
#2018-01-08|2552.14
#2018-01-09|2540.86
#2018-01-10|2538.25
#2018-01-11|2590.24
#2018-01-12|2572.89
#2018-01-15| .
#2018-01-16|2544.06
#2018-01-17|2564.74
#2018-01-18|2547.92
#2018-01-19|2597.94
#2018-01-22|2587.78
#2018-01-23|2584.72
#2018-01-24|2575.18
#2018-01-25|2608.98
#2018-01-26|2600.20
#2018-01-29|2577.04
#2018-01-30|2561.53
#2018-01-31|2538.19
#2018-02-01|2529.03
#2018-02-02|2468.01
#2018-02-05|2367.18
#2018-02-06|2390.85
#2018-02-07|2385.12
#2018-02-08|2305.70
#2018-02-09|2328.58
#2018-02-12|2370.61
#2018-02-13|2380.29
#2018-02-14|2421.18
#2018-02-15|2450.17
#2018-02-16|2455.14
#2018-02-19| .
#2018-02-20|2441.64
#2018-02-21|2451.02
#2018-02-22|2460.35
#2018-02-23|2500.56
#2018-02-26|2507.17
#2018-02-27|2477.67
#2018-02-28|2421.60
#2018-03-01|2432.34
#2018-03-02|2462.49
#2018-03-05|2482.02
#2018-03-06|2529.05
#2018-03-07|2535.26
#2018-03-08|2527.09
#2018-03-09|2592.41
#2018-03-12|2597.23
#2018-03-13|2587.03
#2018-03-14|2532.72
#2018-03-15|2509.22
#2018-03-16|2529.26
#2018-03-19|2503.87
#2018-03-20|2495.94
#2018-03-21|2518.93
#2018-03-22|2445.30
#2018-03-23|2389.13
#2018-03-26|2441.42
#2018-03-27|2402.62
#2018-03-28|2396.64
#2018-03-29|2426.35
#2018-03-30| .
#2018-04-02|2364.31
#2018-04-03|2391.45
#2018-04-04|2409.53
#2018-04-05|2464.88
#2018-04-06|2410.82
#2018-04-09|2409.09
#2018-04-10|2471.58
#2018-04-11|2461.21
#2018-04-12|2476.13
#2018-04-13|2478.35
#2018-04-16|2531.75
#2018-04-17|2561.46
#2018-04-18|2577.88
#2018-04-19|2547.93
#2018-04-20|2546.39
#2018-04-23|2543.00
#2018-04-24|2484.28
#2018-04-25|2493.62
#2018-04-26|2485.91
#2018-04-27|2462.05
#2018-04-30|2410.07
#2018-05-01|2413.81
#2018-05-02|2424.46
#2018-05-03|2399.70
#2018-05-04|2429.24
#2018-05-07|2447.38
#2018-05-08|2461.93
#2018-05-09|2474.21
#2018-05-10|2483.47
#2018-05-11|2481.51
#2018-05-14|2469.11
#2018-05-15|2475.71
#2018-05-16|2510.85
#2018-05-17|2529.18
#2018-05-18|2535.86
#2018-05-21|2551.54
#2018-05-22|2524.11
#2018-05-23|2520.31
#2018-05-24|2511.60
#2018-05-25|2508.15
#2018-05-28| .
#2018-05-29|2502.71
#2018-05-30|2536.92
#2018-05-31|2502.09
#2018-06-01|2533.94
#2018-06-04|2550.79
#2018-06-05|2568.36
#2018-06-06|2604.66
#2018-06-07|2585.01
#2018-06-08|2589.32
#2018-06-11|2607.50
#2018-06-12|2605.61
#2018-06-13|2601.17
#2018-06-14|2591.30
#2018-06-15|2595.49
#2018-06-18|2591.81
#2018-06-19|2571.04
#2018-06-20|2586.63
#2018-06-21|2558.61
#2018-06-22|2565.08
#2018-06-25|2517.02
#2018-06-26|2548.26
#2018-06-27|2529.92
#2018-06-28|2531.99
#2018-06-29|2542.50
#2018-07-02|2544.40
#2018-07-03|2547.46
#2018-07-04| .
#2018-07-05|2576.43
#2018-07-06|2608.15
#2018-07-09|2651.21
#2018-07-10|2643.84
#2018-07-11|2606.22
#2018-07-12|2611.80
#2018-07-13|2613.07
#2018-07-16|2586.78
#2018-07-17|2635.17
#2018-07-18|2647.58
#2018-07-19|2667.21
#2018-07-20|2636.14
#2018-07-23|2593.60
#2018-07-24|2598.69
#2018-07-25|2609.56
#2018-07-26|2674.39
#2018-07-27|2647.67
#2018-07-30|2629.88
#2018-07-31|2691.79
#2018-08-01|2658.73
#2018-08-02|2660.43
#2018-08-03|2650.72
#2018-08-06|2659.57
#2018-08-07|2669.13
#2018-08-08|2659.27
#2018-08-09|2669.02
#2018-08-10|2632.45
#2018-08-13|2592.97
#2018-08-14|2615.68
#2018-08-15|2588.26
#2018-08-16|2616.11
#2018-08-17|2634.18
#2018-08-20|2639.36
#2018-08-21|2671.17
#2018-08-22|2669.81
#2018-08-23|2651.58
#2018-08-24|2688.84
#2018-08-27|2718.08
#2018-08-28|2702.69
#2018-08-29|2716.06
#2018-08-30|2705.42
#2018-08-31|2707.01
#2018-09-03| .
#2018-09-04|2682.55
#2018-09-05|2704.90
#2018-09-06|2690.61
#2018-09-07|2687.76
#2018-09-10|2684.60
#2018-09-11|2681.84
#2018-09-12|2695.60
#2018-09-13|2711.70
#2018-09-14|2727.65
#2018-09-17|2726.76
#2018-09-18|2740.22
#2018-09-19|2742.42
#2018-09-20|2781.17
#2018-09-21|2773.45
#2018-09-24|2759.43
#2018-09-25|2765.85
#2018-09-26|2745.76
#2018-09-27|2722.41
#2018-09-28|2720.16
#2018-10-01|2702.20
#2018-10-02|2685.28
#2018-10-03|2707.05
#2018-10-04|2679.27
#2018-10-05|2654.46
#2018-10-08|2658.65
#2018-10-09|2597.49
#2018-10-10|2478.77
#2018-10-11|2419.71
#2018-10-12|2408.69
#2018-10-15|2406.34
#2018-10-16|2459.73
#2018-10-17|2448.92
#2018-10-18|2393.10
#2018-10-19|2323.49
#2018-10-22|2320.13
#2018-10-23|2289.12
#2018-10-24|2200.36
#2018-10-25|2226.41
#2018-10-26|2209.35
#2018-10-29|2193.67
#2018-10-30|2237.37
#2018-10-31|2239.00
#2018-11-01|2305.59
#2018-11-02|2338.12
#2018-11-05|2337.71
#2018-11-06|2341.34
#2018-11-07|2404.54
#2018-11-08|2336.20
#2018-11-09|2291.13
#2018-11-12|2252.30
#2018-11-13|2242.11
#2018-11-14|2259.24
#2018-11-15|2288.54
#2018-11-16|2294.31
#2018-11-19|2258.73
#2018-11-20|2216.85
#2018-11-21|2233.50
#2018-11-22| .
#2018-11-23|2231.39
#2018-11-26|2240.72
#2018-11-27|2217.22
#2018-11-28|2286.11
#2018-11-29|2274.72
#2018-11-30|2291.09
#2018-12-03|2311.35
#2018-12-04|2190.12
#2018-12-05| .
#2018-12-06|2162.95
#2018-12-07|2101.10
#2018-12-10|2096.50
#2018-12-11|2093.18
#2018-12-12|2110.61
#2018-12-13|2077.41
#2018-12-14|2038.96
#2018-12-17|1989.40
#2018-12-18|2002.39
#2018-12-19|1981.51
#2018-12-20|1965.27
#2018-12-21|1926.13
#2018-12-24|1885.39
#2018-12-25| .
#2018-12-26|1962.46
#2018-12-27|1985.82
#2018-12-28|1996.95
#2018-12-31|2003.03
#2019-01-01| .
#2019-01-02|2022.36
#2019-01-03|1967.26
#2019-01-04|2055.82
#2019-01-07|2076.04
#2019-01-08|2095.43
#2019-01-09|2115.73
#2019-01-10|2141.45
#2019-01-11|2140.81
#2019-01-14|2106.83
#2019-01-15|2103.49
#2019-01-16|2125.64
#2019-01-17|2165.72
#2019-01-18|2198.70
#2019-01-21| .
#2019-01-22|2163.11
#2019-01-23|2133.19
#2019-01-24|2155.71
#2019-01-25|2203.81
#2019-01-28|2195.28
#2019-01-29|2205.59
#2019-01-30|2242.71
#2019-01-31|2263.79
#2019-02-01|2280.53
#2019-02-04|2282.16
#2019-02-05|2284.57
#2019-02-06|2270.75
#2019-02-07|2225.80
#2019-02-08|2220.64
#2019-02-11|2238.46
#2019-02-12|2281.73
#2019-02-13|2279.84
#2019-02-14|2262.98
#2019-02-15|2305.69
#2019-02-18| .
#2019-02-19|2355.29
#2019-02-20|2380.03
#2019-02-21|2379.48
#2019-02-22|2391.91
#2019-02-25|2405.06
#2019-02-26|2372.77
#2019-02-27|2397.30
#2019-02-28|2401.26
#2019-03-01|2424.60
#2019-03-04|2413.78
#2019-03-05|2400.97
#2019-03-06|2370.43
#2019-03-07|2338.35
#2019-03-08|2321.54
#2019-03-11|2378.15
#2019-03-12|2363.55
#2019-03-13|2358.94
#2019-03-14|2321.28
#2019-03-15|2345.70
#2019-03-18|2357.59
#2019-03-19|2344.29
#2019-03-20|2333.06
#2019-03-21|2363.18
#2019-03-22|2248.33
#2019-03-25|2251.38
#2019-03-26|2263.99
#2019-03-27|2261.87
#2019-03-28|2300.64
#2019-03-29|2303.95
#2019-04-01|2335.62
#2019-04-02|2328.55
#2019-04-03|2337.02
#2019-04-04|2366.47
#2019-04-05|2387.87
#2019-04-08|2389.92
#2019-04-09|2352.81
#2019-04-10|2379.44
#2019-04-11|2379.09
#2019-04-12|2401.51
#2019-04-15|2393.35
#2019-04-16|2425.78
#2019-04-17|2412.99
#2019-04-18|2405.79
#2019-04-19| .
#2019-04-22|2376.94
#2019-04-23|2404.80
#2019-04-24|2389.76
#2019-04-25|2342.30
#2019-04-26|2379.11
#2019-04-29|2392.80
#2019-04-30|2380.68
#2019-05-01|2340.06
#2019-05-02|2348.56
#2019-05-03|2425.65
#2019-05-06|2403.24
#2019-05-07|2352.53
#2019-05-08|2351.12
#2019-05-09|2329.85
#2019-05-10|2341.12
#2019-05-13|2242.98
#2019-05-14|2274.02
#2019-05-15|2271.83
#2019-05-16|2283.32
#2019-05-17|2236.50
#2019-05-20|2197.76
#2019-05-21|2235.90
#2019-05-22|2222.62
#2019-05-23|2158.55
#2019-05-24|2166.47
#2019-05-27| .
#2019-05-28|2157.18
#2019-05-29|2140.33
#2019-05-30|2127.94
#2019-05-31|2090.67
#2019-06-03|2125.40
#2019-06-04|2216.89
#2019-06-05|2206.70
#2019-06-06|2206.45
#2019-06-07|2223.90
#2019-06-10|2244.58
#2019-06-11|2271.45
#2019-06-12|2274.40
#2019-06-13|2298.00
#2019-06-14|2252.79
#2019-06-17|2245.49
#2019-06-18|2273.66
#2019-06-19|2268.91
#2019-06-20|2292.67
#2019-06-21|2256.11
#2019-06-24|2226.95
#2019-06-25|2224.26
#2019-06-26|2222.41
#2019-06-27|2266.51
#2019-06-28|2313.42
#2019-07-01|2320.98
#2019-07-02|2301.95
#2019-07-03|2316.58
#2019-07-04| .
#2019-07-05|2321.12
#2019-07-08|2281.80
#2019-07-09|2257.85
#2019-07-10|2242.01
#2019-07-11|2224.29
#2019-07-12|2261.82
#2019-07-15|2250.68
#2019-07-16|2264.71
#2019-07-17|2232.31
#2019-07-18|2233.90
#2019-07-19|2225.31
#2019-07-22|2221.41
#2019-07-23|2270.68
#2019-07-24|2318.48
#2019-07-25|2283.89
#2019-07-26|2302.60
#2019-07-29|2272.79
#2019-07-30|2307.22
#2019-07-31|2277.87
#2019-08-01|2190.40
#2019-08-02|2150.91
#2019-08-05|2081.80
#2019-08-06|2093.13
#2019-08-07|2084.64
#2019-08-08|2141.71
#2019-08-09|2089.74
#2019-08-12|2055.19
#2019-08-13|2080.34
#2019-08-14|2011.63
#2019-08-15|1994.46
#2019-08-16|2039.35
#2019-08-19|2058.92
#2019-08-20|2029.60
#2019-08-21|2044.71
#2019-08-22|2026.37
#2019-08-23|1959.41
#2019-08-26|1981.11
#2019-08-27|1966.88
#2019-08-28|2000.43
#2019-08-29|2047.50
#2019-08-30|2058.70
#2019-09-02| .
#2019-09-03|2024.40
#2019-09-04|2069.61
#2019-09-05|2131.63
#2019-09-06|2128.66
#2019-09-09|2190.56
#2019-09-10|2256.82
#2019-09-11|2314.89
#2019-09-12|2320.47
#2019-09-13|2344.34
#2019-09-16|2323.17
#2019-09-17|2313.15
#2019-09-18|2296.69
#2019-09-19|2275.86
#2019-09-20|2259.63
#2019-09-23|2259.51
#2019-09-24|2192.18
#2019-09-25|2240.30
#2019-09-26|2213.38
#2019-09-27|2217.04
#2019-09-30|2231.63
#2019-10-01|2166.29
#2019-10-02|2141.24
#2019-10-03|2140.54
#2019-10-04|2161.78
#2019-10-07|2152.48
#2019-10-08|2094.61
#2019-10-09|2106.99
#2019-10-10|2096.27
#2019-10-11|2177.06
#2019-10-14|2172.01
#2019-10-15|2195.46
#2019-10-16|2189.20
#2019-10-17|2209.05
#2019-10-18|2182.85
#2019-10-21|2190.83
#2019-10-22|2200.76
#2019-10-23|2214.32
#2019-10-24|2192.64
#2019-10-25|2226.42
#2019-10-28|2249.62
#2019-10-29|2255.47
#2019-10-30|2253.66
#2019-10-31|2209.82
#2019-11-01|2276.46
#2019-11-04|2312.11
#2019-11-05|2336.99
#2019-11-06|2341.41
#2019-11-07|2377.13
#2019-11-08|2396.20
#2019-11-11|2377.85
#2019-11-12|2372.77
#2019-11-13|2340.75
#2019-11-14|2328.62
#2019-11-15|2318.58
#2019-11-18|2281.60
#2019-11-19|2279.74
#2019-11-20|2254.59
#2019-11-21|2232.47
#2019-11-22|2237.26
#2019-11-25|2292.68
#2019-11-26|2285.67
#2019-11-27|2296.73
#2019-11-28|2296.73
#2019-11-29|2269.64
#2019-12-02|2248.21
#2019-12-03|2222.69
#2019-12-04|2241.20
#2019-12-05|2248.68
#2019-12-06|2291.16
#2019-12-09|2281.50
#2019-12-10|2271.71
#2019-12-11|2290.12
#2019-12-12|2342.81
#2019-12-13|2310.18
#2019-12-16|2321.33
#2019-12-17|2328.69
#2019-12-18|2336.10
#2019-12-19|2374.35
#2019-12-20|2375.07
#2019-12-23|2389.78
#2019-12-24|2389.02
#2019-12-25| .
#2019-12-26|2386.11
#2019-12-27|2363.92
#2019-12-30|2365.90
#2019-12-31|2379.21
#2020-01-01| .
#2020-01-02|2379.22
#2020-01-03|2336.17
#2020-01-06|2330.31
#2020-01-07|2323.97
#2020-01-08|2323.45
#2020-01-09|2305.98
#2020-01-10|2300.10
#2020-01-13|2339.06
#2020-01-14|2362.74
#2020-01-15|2359.35
#2020-01-16|2389.53
#2020-01-17|2382.06
#2020-01-20| .
#2020-01-21|2343.63
#2020-01-22|2328.88
#2020-01-23|2328.13
#2020-01-24|2290.13
#2020-01-27|2247.54
#2020-01-28|2262.08
#2020-01-29|2254.02
#2020-01-30|2239.75
#2020-01-31|2176.22
#2020-02-03|2216.05
#2020-02-04|2256.98
#2020-02-05|2308.99
#2020-02-06|2281.20
#2020-02-07|2234.03
#2020-02-10|2236.18
#2020-02-11|2264.00
#2020-02-12|2286.43
#2020-02-13|2274.92
#2020-02-14|2289.90
#2020-02-17| .
#2020-02-18|2247.39
#2020-02-19|2268.08
#2020-02-20|2279.30
#2020-02-21|2233.98
#2020-02-24|2154.00
#2020-02-25|2035.57
#2020-02-26|2001.66
#2020-02-27|1909.26
#2020-02-28|1907.07
#2020-03-02|1940.75
#2020-03-03|1905.48
#2020-03-04|1963.70
#2020-03-05|1877.85
#2020-03-06|1827.66
#2020-03-09|1627.72
#2020-03-10|1706.85
#2020-03-11|1607.62
#2020-03-12|1447.42
#2020-03-13|1594.58
#2020-03-16|1424.39
#2020-03-17|1597.93
#2020-03-18|1458.41
#2020-03-19|1530.72
#2020-03-20|1433.41
#2020-03-23|1398.25
#2020-03-24|1518.01
#2020-03-25|1546.34
#2020-03-26|1623.52
#2020-03-27|1525.62
#2020-03-30|1593.99
#2020-03-31|1582.62
#2020-04-01|1479.71
#2020-04-02|1508.19
#2020-04-03|1462.02
#2020-04-06|1591.60
#2020-04-07|1593.85
#2020-04-08|1671.24
#2020-04-09|1773.79
#2020-04-10|1773.79
#2020-04-13|1718.22
#2020-04-14|1735.97
#2020-04-15|1627.59
#2020-04-16|1607.08
#2020-04-17|1688.30
#2020-04-20|1632.83
#2020-04-21|1609.20
#2020-04-22|1626.41
#2020-04-23|1678.76
#2020-04-24|1697.91
#2020-04-27|1784.02
#2020-04-28|1813.78
#2020-04-29|1923.85
#2020-04-30|1855.31
#2020-05-01|1776.61
#2020-05-04|1754.22
#2020-05-05|1769.98
#2020-05-06|1743.14
#2020-05-07|1766.32
#2020-05-08|1853.37
#2020-05-11|1823.77
#2020-05-12|1764.33
#2020-05-13|1679.63
#2020-05-14|1685.08
#2020-05-15|1709.37
#2020-05-18|1851.67
#2020-05-19|1813.03
#2020-05-20|1878.39
#2020-05-21|1881.26
#2020-05-22|1885.63
#2020-05-25|1885.63
#2020-05-26|1969.90
#2020-05-27|2055.41
#2020-05-28|2000.11
#2020-05-29|1980.50
#2020-06-01|2002.49
#2020-06-02|2052.03
#2020-06-03|2106.69
#2020-06-04|2146.86
#2020-06-05|2211.35
#2020-06-08|2257.69
#2020-06-09|2202.20
#2020-06-10|2116.69
#2020-06-11|1916.09
#2020-06-12|1978.31
#2020-06-15|2024.11
#2020-06-16|2068.66
#2020-06-17|2027.21
#2020-06-18|2011.57
#2020-06-19|1993.53
#2020-06-22|2001.82
#2020-06-23|1998.86
#2020-06-24|1927.26
#2020-06-25|1971.46
#2020-06-26|1908.75
#2020-06-29|2007.67
#2020-06-30|2037.28
#2020-07-01|1984.15
#2020-07-02|2033.63
#2020-07-03| .
#2020-07-06|2058.74
#2020-07-07|2022.05
#2020-07-08|2002.53
#2020-07-09|1951.54
#2020-07-10|2014.53
#2020-07-13|2018.88
#2020-07-14|2076.04
#2020-07-15|2148.95
#2020-07-16|2132.10
#2020-07-17|2142.47
#2020-07-20|2101.57
#2020-07-21|2136.19
#2020-07-22|2139.93
#2020-07-23|2147.50
#2020-07-24|2114.37
#2020-07-27|2164.33
#2020-07-28|2113.91
#2020-07-29|2171.30
#2020-07-30|2099.57
#2020-07-31|2101.58
#2020-08-03|2145.85
#2020-08-04|2145.61
#2020-08-05|2207.17
#2020-08-06|2189.82
#2020-08-07|2227.71
#2020-08-10|2255.54
#2020-08-11|2285.31
#2020-08-12|2296.80
#2020-08-13|2274.37
#2020-08-14|2263.36
#2020-08-17|2248.54
#2020-08-18|2225.70
#2020-08-19|2214.83
#2020-08-20|2202.59
#2020-08-21|2171.31
#2020-08-24|2234.87
#2020-08-25|2221.82
#2020-08-26|2211.32
#2020-08-27|2210.57
#2020-08-28|2239.15
#2020-08-31|2179.31
#2020-09-01|2233.91
#2020-09-02|2271.11
#2020-09-03|2184.62
#2020-09-04|2216.49
#2020-09-07| .
#2020-09-08|2164.16
#2020-09-09|2194.82
#2020-09-10|2175.72
#2020-09-11|2178.35
#2020-09-14|2210.34
#2020-09-15|2209.97
#2020-09-16|2208.03
#2020-09-17|2232.96
#2020-09-18|2218.35
#2020-09-21|2106.94
#2020-09-22|2094.15
#2020-09-23|2039.51
#2020-09-24|2041.63
#2020-09-25|2047.42
#2020-09-28|2101.51
#2020-09-29|2084.47
#2020-09-30|2090.47
#2020-10-01|2093.55
#2020-10-02|2156.67
#2020-10-05|2222.54
#2020-10-06|2231.18
#2020-10-07|2283.03
#2020-10-08|2320.95
#2020-10-09|2319.67
#2020-10-12|2336.21
#2020-10-13|2314.47
#2020-10-14|2349.52
#2020-10-15|2377.55
#2020-10-16|2400.82
#2020-10-19|2381.05
#2020-10-20|2393.87
#2020-10-21|2375.86
#2020-10-22|2408.96
#2020-10-23|2428.28
#2020-10-26|2351.20
#2020-10-27|2306.00
#2020-10-28|2224.75
#2020-10-29|2286.07
#2020-10-30|2273.64
#2020-11-02|2343.28
#2020-11-03|2395.61
#2020-11-04|2330.89
#2020-11-05|2446.98
#2020-11-06|2425.68
#2020-11-09|2556.70
#2020-11-10|2609.12
#2020-11-11|2579.69
#2020-11-12|2506.17
#2020-11-13|2583.83
#2020-11-16|2652.46
#2020-11-17|2650.36
#2020-11-18|2589.84
#2020-11-19|2589.52
#2020-11-20|2604.05
#2020-11-23|2666.87
#2020-11-24|2762.69
#2020-11-25|2699.61
#2020-11-26|2699.61
#2020-11-27|2696.85
#2020-11-30|2635.66
#2020-12-01|2673.40
#2020-12-02|2679.91
#2020-12-03|2685.27
#2020-12-04|2760.76
#2020-12-07|2741.05
#2020-12-08|2768.15
#2020-12-09|2797.45
#2020-12-10|2780.23
#2020-12-11|2765.85
#2020-12-14|2726.10
#2020-12-15|2800.44
#2020-12-16|2791.91
#2020-12-17|2857.34
#2020-12-18|2842.16
#2020-12-21|2846.25
#2020-12-22|2827.78
#2020-12-23|2854.77
#2020-12-24|2871.22
#2020-12-25|2871.22
#2020-12-28|2853.08
#2020-12-29|2812.96
#2020-12-30|2856.85
#2020-12-31|2852.57
#2021-01-01|2852.57
#2021-01-04|2814.75
#2021-01-05|2905.13
#2021-01-06|3063.21
#2021-01-07|3084.27
#2021-01-08|3055.52
#2021-01-11|3059.39
#2021-01-12|3127.16
#2021-01-13|3055.15
#2021-01-14|3066.21
#2021-01-15|3024.27
#2021-01-18|3024.27
#2021-01-19|3045.52
#2021-01-20|3038.43
#2021-01-21|2993.33
#2021-01-22|3007.25
#2021-01-25|2975.22
#2021-01-26|2928.68
#2021-01-27|2861.77
#2021-01-28|2886.37
#2021-01-29|2811.81
#2021-02-01|2933.63
#2021-02-02|2964.81
#2021-02-03|2978.48
#2021-02-04|2983.43
#2021-02-05|3011.37
#2021-02-08|3087.94
#2021-02-09|3087.66
#2021-02-10|3068.18
#2021-02-11|3096.78
#2021-02-12|3100.48
#2021-02-15|3100.48
#2021-02-16|3091.42
#2021-02-17|3074.57
#2021-02-18|3031.74
#2021-02-19|3112.77
#2021-02-22|3155.51
#2021-02-23|3143.58
#2021-02-24|3204.62
#2021-02-25|3097.62
#2021-02-26|3087.39
#2021-03-01|3177.41
#2021-03-02|3136.71
#2021-03-03|3142.63
#2021-03-04|3081.00
#2021-03-05|3185.67
#2021-03-08|3231.45
#2021-03-09|3223.72
#2021-03-10|3310.60
#2021-03-11|3315.66
#2021-03-12|3360.48
#2021-03-15|3324.17
#2021-03-16|3300.76
#2021-03-17|3359.44
#2021-03-18|3336.96
#2021-03-19|3315.79
#2021-03-22|3289.27
#2021-03-23|3135.95
#2021-03-24|3131.03
#2021-03-25|3205.52
#2021-03-26|3283.73
#2021-03-29|3242.98
#2021-03-30|3260.33
#2021-03-31|3235.41
#2021-04-01|3288.21
#2021-04-02|3288.21
#2021-04-05|3305.16
#2021-04-06|3312.55
#2021-04-07|3239.92
#2021-04-08|3221.77
#2021-04-09|3258.21
#2021-04-12|3273.89
#2021-04-13|3237.39
#2021-04-14|3284.57
#2021-04-15|3316.94
#2021-04-16|3331.60
#2021-04-19|3312.98
#2021-04-20|3240.17
#2021-04-21|3297.63
#2021-04-22|3249.31
#2021-04-23|3333.87
#2021-04-26|3380.62
#2021-04-27|3369.22
#2021-04-28|3388.36
#2021-04-29|3423.82
#2021-04-30|3394.93
#2021-05-03|3463.85
#2021-05-04|3503.11
#2021-05-05|3547.37
#2021-05-06|3539.49
#2021-05-07|3561.81
#2021-05-10|3511.62
#2021-05-11|3540.56
#2021-05-12|3421.81
#2021-05-13|3501.59
#2021-05-14|3551.82
#2021-05-17|3582.70
#2021-05-18|3537.19
#2021-05-19|3511.50
#2021-05-20|3518.89
#2021-05-21|3550.40
#2021-05-24|3565.64
#2021-05-25|3530.86
#2021-05-26|3569.84
#2021-05-27|3613.21
#2021-05-28|3598.53
#2021-05-31|3598.53
#2021-06-01|3683.23
#2021-06-02|3640.54
#2021-06-03|3643.25
#2021-06-04|3659.16
#2021-06-07|3631.57
#2021-06-08|3661.25
#2021-06-09|3636.77
#2021-06-10|3608.35
#2021-06-11|3643.37
#2021-06-14|3588.66
#2021-06-15|3607.33
#2021-06-16|3573.95
#2021-06-17|3470.56
#2021-06-18|3409.92
#2021-06-21|3485.84
#2021-06-22|3484.79
#2021-06-23|3484.05
#2021-06-24|3510.01
#2021-06-25|3506.31
#2021-06-28|3464.35
#2021-06-29|3458.86
#2021-06-30|3477.22
#2021-07-01|3513.46
#2021-07-02|3489.43
#2021-07-05|3489.43
#2021-07-06|3408.80
#2021-07-07|3437.56
#2021-07-08|3385.79
#2021-07-09|3460.69
#2021-07-12|3475.82
#2021-07-13|3406.73
#2021-07-14|3393.61
#2021-07-15|3374.87
#2021-07-16|3296.51
#2021-07-19|3237.84
#2021-07-20|3311.89
#2021-07-21|3344.57
#2021-07-22|3314.15
#2021-07-23|3349.68
#2021-07-26|3379.34
#2021-07-27|3362.30
#2021-07-28|3399.33
#2021-07-29|3455.67
#2021-07-30|3441.49
#2021-08-02|3427.92
#2021-08-03|3447.91
#2021-08-04|3357.70
#2021-08-05|3391.44
#2021-08-06|3438.21
#2021-08-09|3419.49
#2021-08-10|3457.23
#2021-08-11|3480.16
#2021-08-12|3467.26
#2021-08-13|3470.11
#2021-08-16|3457.39
#2021-08-17|3403.69
#2021-08-18|3364.24
#2021-08-19|3286.08
#2021-08-20|3340.65
#2021-08-23|3388.94
#2021-08-24|3419.80
#2021-08-25|3460.32
#2021-08-26|3433.58
#2021-08-27|3539.98
#2021-08-30|3508.89
#2021-08-31|3489.03
#2021-09-01|3497.80
#2021-09-02|3490.07
#2021-09-03|3453.21
#2021-09-06|3453.21
#2021-09-07|3417.75
#2021-09-08|3389.77
#2021-09-09|3397.01
#2021-09-10|3365.96
#2021-09-13|3389.99
#2021-09-14|3348.53
#2021-09-15|3397.17
#2021-09-16|3366.84
#2021-09-17|3320.57
#2021-09-20|3242.51
#2021-09-21|3257.05
#2021-09-22|3302.15
#2021-09-23|3378.54
#2021-09-24|3374.39
#2021-09-27|3446.55
#2021-09-28|3397.94
#2021-09-29|3390.89
#2021-09-30|3359.04
#2021-10-01|3455.59
#2021-10-04|3424.91
#2021-10-05|3437.73
#2021-10-06|3383.89
#2021-10-07|3441.31
#2021-10-08|3414.49
#2021-10-11|3422.42
#2021-10-12|3455.05
#2021-10-13|3465.79
#2021-10-14|3545.56
#2021-10-15|3549.83
#2021-10-18|3561.60
#2021-10-19|3533.40
#2021-10-20|3571.49
#2021-10-21|3580.84
#2021-10-22|3574.08
#2021-10-25|3620.36
#2021-10-26|3591.47
#2021-10-27|3502.88
#2021-10-28|3586.48
#2021-10-29|3608.52
#2021-11-01|3661.10
#2021-11-02|3702.98
#2021-11-03|3748.78
#2021-11-04|3727.82
#2021-11-05|3805.22
#2021-11-08|3811.99
#2021-11-09|3714.96
#2021-11-10|3675.58
#2021-11-11|3711.02
#2021-11-12|3745.51
#2021-11-15|3716.63
#2021-11-16|3703.57
#2021-11-17|3673.80
#2021-11-18|3648.25
#2021-11-19|3621.62
#2021-11-22|3651.00
#2021-11-23|3634.57
#2021-11-24|3616.22
#2021-11-25|3616.22
#2021-11-26|3507.52
#2021-11-29|3515.92
#2021-11-30|3414.39
#2021-12-01|3367.86
#2021-12-02|3450.89
#2021-12-03|3406.26
#2021-12-06|3500.99
#2021-12-07|3524.97
#2021-12-08|3563.58
#2021-12-09|3507.82
#2021-12-10|3510.48
#2021-12-13|3449.85
#2021-12-14|3413.77
#2021-12-15|3454.88
#2021-12-16|3395.94
#2021-12-17|3385.25
#2021-12-20|3307.18
#2021-12-21|3395.73
#2021-12-22|3419.45
#2021-12-23|3457.20
#2021-12-24|3457.20
#2021-12-27|3502.72
#2021-12-28|3499.70
#2021-12-29|3511.63
#2021-12-30|3494.47
#2021-12-31|3493.58
#2022-01-03|3546.87
#2022-01-04|3579.46
#2022-01-05|3487.05
#2022-01-06|3491.11
#2022-01-07|3471.08
#2022-01-10|3435.84
#2022-01-11|3477.79
#2022-01-12|3482.40
#2022-01-13|3476.66
#2022-01-14|3480.01
#2022-01-17|3480.01
#2022-01-18|3406.48
#2022-01-19|3371.73
#2022-01-20|3308.08
#2022-01-21|3248.35
#2022-01-24|3289.86
#2022-01-25|3249.04
#2022-01-26|3217.83
#2022-01-27|3166.17
#2022-01-28|3180.50
#2022-01-31|3237.70
#2022-02-01|3298.43
#2022-02-02|3290.03
#2022-02-03|3198.12
#2022-02-04|3172.79
#2022-02-07|3192.77
#2022-02-08|3282.81
#2022-02-09|3342.90
#2022-02-10|3308.91
#2022-02-11|3284.80
#2022-02-14|3277.92
#2022-02-15|3398.36
#2022-02-16|3430.63
#2022-02-17|3367.35
#2022-02-18|3325.12
#2022-02-21|3325.12
#2022-02-22|3268.44
#2022-02-23|3216.33
#2022-02-24|3233.23
#2022-02-25|3339.93
#2022-02-28|3336.79
#2022-03-01|3246.03
#2022-03-02|3328.91
#2022-03-03|3311.52
#2022-03-04|3256.75
#2022-03-07|3120.15
#2022-03-08|3150.48
#2022-03-09|3278.60
#2022-03-10|3289.24
#2022-03-11|3262.23
#2022-03-14|3251.46
#2022-03-15|3258.04
#2022-03-16|3339.23
#2022-03-17|3410.64
#2022-03-18|3414.85
#2022-03-21|3425.14
#2022-03-22|3435.68
#2022-03-23|3407.37
#2022-03-24|3444.09
#2022-03-25|3449.90
#2022-03-28|3415.74
#2022-03-29|3477.61
#2022-03-30|3419.29
#2022-03-31|3381.73
#2022-04-01|3440.06
#2022-04-04|3444.17
#2022-04-05|3360.88
#2022-04-06|3310.22
#2022-04-07|3311.64
#2022-04-08|3295.04
#2022-04-11|3277.03
#2022-04-12|3279.13
#2022-04-13|3352.48
#2022-04-14|3337.24
#2022-04-15|3337.24
#2022-04-18|3325.24
#2022-04-19|3411.85
#2022-04-20|3466.44
#2022-04-21|3373.37
#2022-04-22|3280.99
#2022-04-25|3273.82
#2022-04-26|3171.77
#2022-04-27|3186.97
#2022-04-28|3245.47
#2022-04-29|3180.08
#2022-05-02|3206.25
#2022-05-03|3265.61
#2022-05-04|3415.26
#2022-05-05|3324.49
#2022-05-06|3283.08
#2022-05-09|3164.06
#2022-05-10|3091.44
#2022-05-11|3073.40
#2022-05-12|3078.44
#2022-05-13|3193.82
#2022-05-16|3187.37
#2022-05-17|3302.02
#2022-05-18|3226.36
#2022-05-19|3241.82
#2022-05-20|3219.98
#2022-05-23|3258.34
#2022-05-24|3245.68
#2022-05-25|3274.29
#2022-05-26|3351.52
#2022-05-27|3471.97
#2022-05-30|3471.97
#2022-05-31|3408.08
#2022-06-01|3334.60
#2022-06-02|3472.51
#2022-06-03|3405.62
#2022-06-06|3458.71
#2022-06-07|3471.64
#2022-06-08|3401.62
#2022-06-09|3343.58
#2022-06-10|3224.97
#2022-06-13|3078.23
#2022-06-14|3067.54
#2022-06-15|3072.61
#2022-06-16|2882.11
#2022-06-17|2876.63
#2022-06-20|2876.63
#2022-06-21|2911.18
#2022-06-22|2907.14
#2022-06-23|2881.72
#2022-06-24|3002.53
#2022-06-27|3007.98
#2022-06-28|2972.03
#2022-06-29|2938.71
#2022-06-30|2940.94
#2022-07-01|2939.23
#2022-07-04|2939.23
#2022-07-05|2884.89
#2022-07-06|2875.18
#2022-07-07|2945.02
#2022-07-08|2933.72
#2022-07-11|2894.94
#2022-07-12|2879.22
#2022-07-13|2862.27
#2022-07-14|2837.08
#2022-07-15|2884.97
#2022-07-18|2885.04
#2022-07-19|2997.07
#2022-07-20|3035.92
#2022-07-21|3065.19
#2022-07-22|3035.79
#2022-07-25|3079.34
#2022-07-26|3031.99
#2022-07-27|3119.48
#2022-07-28|3150.00
#2022-07-29|3179.79
#2022-08-01|3158.68
#2022-08-02|3123.12
#2022-08-03|3123.56
#2022-08-04|3104.38
#2022-08-05|3143.31
#2022-08-08|3188.18
#2022-08-09|3141.11
#2022-08-10|3254.97
#2022-08-11|3272.36
#2022-08-12|3391.39
#2022-08-15|3406.11
#2022-08-16|3432.89
#2022-08-17|3380.32
#2022-08-18|3408.61
#2022-08-19|3312.58
#2022-08-22|3246.14
#2022-08-23|3291.00
#2022-08-24|3331.16
#2022-08-25|3419.30
#2022-08-26|3315.41
#2022-08-29|3282.70
#2022-08-30|3225.03
#2022-08-31|3198.41
#2022-09-01|3134.29
#2022-09-02|3106.43
#2022-09-05|3106.43
#2022-09-06|3075.72
#2022-09-07|3183.15
#2022-09-08|3212.92
#2022-09-09|3269.01
#2022-09-12|3296.55
#2022-09-13|3193.82
#2022-09-14|3179.50
#2022-09-15|3115.41
#2022-09-16|3041.36
#2022-09-19|3135.33
#2022-09-20|3057.20
#2022-09-21|3019.34
#2022-09-22|2987.09
#2022-09-23|2894.71
#2022-09-26|2873.63
#2022-09-27|2835.72
#2022-09-28|2930.72
#2022-09-29|2857.90
#2022-09-30|2838.29
#2022-10-03|2948.51
#2022-10-04|3026.95
#2022-10-05|2975.11
#2022-10-06|2939.18
#2022-10-07|2841.36
#2022-10-10|2864.52
#2022-10-11|2855.48
#2022-10-12|2841.95
#2022-10-13|2923.60
#2022-10-14|2866.27
#2022-10-17|2972.65
#2022-10-18|3039.66
#2022-10-19|3003.17
#2022-10-20|2935.94
#2022-10-21|3030.64
#2022-10-24|3016.35
#2022-10-25|3084.52
#2022-10-26|3099.72
#2022-10-27|3115.00
#2022-10-28|3183.88
#2022-10-31|3196.44
#2022-11-01|3192.97
#2022-11-02|3053.87
#2022-11-03|3053.42
#2022-11-04|3173.23
#2022-11-07|3170.91
#2022-11-08|3142.31
#2022-11-09|3022.97
#2022-11-10|3252.25
#2022-11-11|3292.93
#2022-11-14|3284.19
#2022-11-15|3276.24
#2022-11-16|3242.26
#2022-11-17|3219.35
#2022-11-18|3244.01
#2022-11-21|3232.45
#2022-11-22|3293.62
#2022-11-23|3305.96
#2022-11-24|3305.96
#2022-11-25|3316.50
#2022-11-28|3237.54
#2022-11-29|3241.85
#2022-11-30|3319.27
#2022-12-01|3315.05
#2022-12-02|3341.62
#2022-12-05|3253.65
#2022-12-06|3202.89
#2022-12-07|3212.66
#2022-12-08|3224.10
#2022-12-09|3185.17
#2022-12-12|3204.15
#2022-12-13|3227.13
#2022-12-14|3184.08
#2022-12-15|3073.07
#2022-12-16|3059.70
#2022-12-19|3052.47
#2022-12-20|3069.85
#2022-12-21|3127.12
#2022-12-22|3058.06
#2022-12-23|3089.24
#2022-12-26|3089.24
#2022-12-27|3074.91
#2022-12-28|3020.16
#2022-12-29|3081.29
#2022-12-30|3062.76
#2023-01-02|3062.76
#2023-01-03|3045.86
#2023-01-04|3092.20
#2023-01-05|3055.00
#2023-01-06|3167.10
#2023-01-09|3188.30
#2023-01-10|3212.62
#2023-01-11|3246.33
#2023-01-12|3304.45
#2023-01-13|3340.65
#2023-01-16|3340.65
#2023-01-17|3317.60
#2023-01-18|3280.13
#2023-01-19|3258.79
#2023-01-20|3288.90
#2023-01-23|3321.98
#2023-01-24|3312.59
#2023-01-25|3300.83
#2023-01-26|3324.28
#2023-01-27|3319.98
#2023-01-30|3299.16
#2023-01-31|3391.80
#2023-02-01|3458.13
#2023-02-02|3546.66
#2023-02-03|3510.98
#2023-02-06|3470.71
#2023-02-07|3498.73
#2023-02-08|3412.89
#2023-02-09|3342.25
#2023-02-10|3367.92
#2023-02-13|3437.91
#2023-02-14|3434.38
#2023-02-15|3492.87
#2023-02-16|3457.11
#2023-02-17|3497.55
#2023-02-20|3497.55
#2023-02-21|3390.35
#2023-02-22|3401.15
#2023-02-23|3408.98
#2023-02-24|3426.62
#2023-02-27|3429.28
#2023-02-28|3418.93
#2023-03-01|3453.29
#2023-03-02|3460.22
#2023-03-03|3505.35
#2023-03-06|3401.91
#2023-03-07|3349.25
#2023-03-08|3364.04
#2023-03-09|3282.02
#2023-03-10|3174.55
#2023-03-13|3123.63
#2023-03-14|3214.90
#2023-03-15|3126.48
#2023-03-16|3190.06
#2023-03-17|3102.57
#2023-03-20|3146.56
#2023-03-21|3199.33
#2023-03-22|3121.22
#2023-03-23|3103.10
#2023-03-24|3136.13
#2023-03-27|3173.09
#2023-03-28|3184.78
#2023-03-29|3216.14
#2023-03-30|3211.19
#2023-03-31|3269.70
#2023-04-03|3264.61
#2023-04-04|3214.61
#2023-04-05|3205.41
#2023-04-06|3197.44
#2023-04-07|3197.44
#2023-04-10|3264.65
#2023-04-11|3283.92
#2023-04-12|3262.40
#2023-04-13|3290.58
#2023-04-14|3247.35
#2023-04-17|3265.52
#2023-04-18|3243.93
#2023-04-19|3239.45
#2023-04-20|3196.10
#2023-04-21|3183.03
#2023-04-24|3210.22
#2023-04-25|3093.85
#2023-04-26|3042.05
#2023-04-27|3100.16
#2023-04-28|3150.75
#2023-05-01|3164.49
#2023-05-02|3120.51
#2023-05-03|3104.09
#2023-05-04|3048.97
#2023-05-05|3118.26
#2023-05-08|3117.62
#2023-05-09|3065.14
#2023-05-10|3067.69
#2023-05-11|3062.10
#2023-05-12|3037.82
#2023-05-15|3066.34
#2023-05-16|3010.03
#2023-05-17|3056.63
#2023-05-18|3083.85
#2023-05-19|3085.02
#2023-05-22|3109.83
#2023-05-23|3095.46
#2023-05-24|3046.23
#2023-05-25|3013.57
#2023-05-26|3024.46
#2023-05-29|3024.46
#2023-05-30|3011.93
#2023-05-31|2946.56
#2023-06-01|2993.39
#2023-06-02|3164.70
#2023-06-05|3102.66
#2023-06-06|3178.24
#2023-06-07|3235.35
#2023-06-08|3207.93
#2023-06-09|3158.04
#2023-06-12|3157.64
#2023-06-13|3189.87
#2023-06-14|3144.87
#2023-06-15|3176.58
#2023-06-16|3122.03
#2023-06-19|3122.03
#2023-06-20|3056.57
#2023-06-21|3044.92
#2023-06-22|3010.72
#2023-06-23|2973.30
#2023-06-26|2998.12
#2023-06-27|3024.90
#2023-06-28|3026.38
#2023-06-29|3098.00
#2023-06-30|3112.79
#2023-07-03|3152.56
#2023-07-04|3152.56
#2023-07-05|3074.27
#2023-07-06|3039.46
#2023-07-07|3101.65
#2023-07-10|3126.15
#2023-07-11|3159.22
#2023-07-12|3188.66
#2023-07-13|3191.45
#2023-07-14|3152.32
#2023-07-17|3159.01
#2023-07-18|3194.16
#2023-07-19|3211.39
#2023-07-20|3213.72
#2023-07-21|3200.31
#2023-07-24|3188.14
#2023-07-25|3219.54
#2023-07-26|3222.14
#2023-07-27|3204.39
#2023-07-28|3210.28
#2023-07-31|3244.68
#2023-08-01|3240.53
#2023-08-02|3155.80
#2023-08-03|3095.11
#2023-08-04|3089.38
#2023-08-07|3069.81
#2023-08-08|3061.70
#2023-08-09|3036.04
#2023-08-10|3008.28
#2023-08-11|2995.13
#2023-08-14|2976.45
#2023-08-15|2930.75
#2023-08-16|2895.18
#2023-08-17|2906.37
#2023-08-18|2920.79
#2023-08-21|2896.36
#2023-08-22|2898.36
#2023-08-23|2904.80
#2023-08-24|2906.44
#2023-08-25|2924.02
#2023-08-28|2956.85
#2023-08-29|3005.00
#2023-08-30|3050.66
#2023-08-31|3043.96
#2023-09-01|3073.51
#2023-09-04|3073.51
#2023-09-05|2980.11
#2023-09-06|2972.19
#2023-09-07|2922.72
#2023-09-08|2912.20
#2023-09-11|2911.73
#2023-09-12|2911.39
#2023-09-13|2895.66
#2023-09-14|2961.67
#2023-09-15|2958.65
#2023-09-18|2927.69
#2023-09-19|2901.43
#2023-09-20|2871.03
#2023-09-21|2826.58
#2023-09-22|2818.42
#2023-09-25|2843.18
#2023-09-26|2781.40
#2023-09-27|2802.21
#2023-09-28|2843.69
#2023-09-29|2831.12
#2023-10-02|2763.10
#2023-10-03|2724.63
#2023-10-04|2743.98
#2023-10-05|2724.93
#2023-10-06|2739.00
#2023-10-09|2714.96
#2023-10-10|2758.23
#2023-10-11|2757.09
#2023-10-12|2712.04
#2023-10-13|2683.94
#2023-10-16|2719.41
#2023-10-17|2770.57
#2023-10-18|2697.78
#2023-10-19|2653.95
#2023-10-20|2650.60
#2023-10-23|2605.25
#2023-10-24|2619.97
#2023-10-25|2583.25
#2023-10-26|2625.97
#2023-10-27|2593.30
#2023-10-30|2609.27
#2023-10-31|2619.52
#2023-11-01|2628.80
#2023-11-02|2659.86
#2023-11-03|2747.04
#2023-11-06|2704.77
#2023-11-07|2694.01
#2023-11-08|2686.51
#2023-11-09|2650.04
#2023-11-10|2674.81
#2023-11-13|2673.37
#2023-11-14|2826.89
#2023-11-15|2842.50
#2023-11-16|2809.66
#2023-11-17|2830.64
#2023-11-20|2846.48
#2023-11-21|2805.39
#2023-11-22|2809.47
#2023-11-23|2809.47
#2023-11-24|2831.66
#2023-11-27|2818.39
#2023-11-28|2808.18
#2023-11-29|2819.21
#2023-11-30|2835.11
#2023-12-01|2905.10
#2023-12-04|2906.68
#2023-12-05|2882.64
#2023-12-06|2907.90
#2023-12-07|2972.45
#2023-12-08|2976.87
#2023-12-11|2968.29
#2023-12-12|2949.03
#2023-12-13|3071.81
#2023-12-14|3162.83
#2023-12-15|3154.08
#2023-12-18|3146.25
#2023-12-19|3215.16
#2023-12-20|3169.19
#2023-12-21|3217.52
#2023-12-22|3253.71
#2023-12-25|3253.71
#2023-12-26|3284.41
#2023-12-27|3281.20
#2023-12-28|3281.95
#2023-12-29|3232.80
#2024-01-01|3232.80
#2024-01-02|3211.25
#2024-01-03|3098.01
#2024-01-04|3071.99
#2024-01-05|3057.03
#2024-01-08|3087.86
#2024-01-09|3045.76
#2024-01-10|3052.86
#2024-01-11|3035.35
#2024-01-12|3025.82
#2024-01-15|3025.82
#2024-01-16|2985.58
#2024-01-17|2960.33
#2024-01-18|2989.69
#2024-01-19|3012.69
#2024-01-22|3057.40
#2024-01-23|3044.38
#2024-01-24|2988.49
#2024-01-25|3003.51
#2024-01-26|3013.44
#2024-01-29|3047.69
#2024-01-30|3035.33
#2024-01-31|3018.03
#2024-02-01|3067.66
#2024-02-02|3037.39
#2024-02-05|2973.32
#2024-02-06|3021.41
#2024-02-07|3049.98
#2024-02-08|3086.36
#2024-02-09|3093.62
#2024-02-12|3152.28
#2024-02-13|3059.52
#2024-02-14|3121.86
#2024-02-15|3217.66
#2024-02-16|3207.98
#2024-02-19|3207.98
#2024-02-20|3197.44
#2024-02-21|3189.36
#2024-02-22|3228.52
#2024-02-23|3246.10
#2024-02-26|3233.98
#2024-02-27|3236.10
#2024-02-28|3220.10
#2024-02-29|3267.71
#2024-03-01|3274.04
#2024-03-04|3275.18
#2024-03-05|3232.26
#2024-03-06|3258.29
#2024-03-07|3296.84
#2024-03-08|3287.84
#2024-03-11|3304.13
#2024-03-12|3286.58
#2024-03-13|3301.75
#2024-03-14|3267.36
#2024-03-15|3310.54
#2024-03-18|3292.78
#2024-03-19|3305.01
#2024-03-20|3365.32
#2024-03-21|3383.76
#2024-03-22|3369.09
#2024-03-25|3367.64
#2024-03-26|3352.74
#2024-03-27|3425.49
#2024-03-28|3416.92
#2024-03-29|3416.92
#2024-04-01|3409.87
#2024-04-02|3373.10
#2024-04-03|3409.10
#2024-04-04|3356.08
#2024-04-05|3364.76
#2024-04-08|3386.96
#2024-04-09|3432.93
#2024-04-10|3343.03
#2024-04-11|3351.88
#2024-04-12|3286.75
#2024-04-15|3270.23
#2024-04-16|3251.05
#2024-04-17|3227.33
#2024-04-18|3227.72
#2024-04-19|3243.58
#2024-04-22|3266.15
#2024-04-23|3292.62
#2024-04-24|3281.28
#2024-04-25|3234.79
#2024-04-26|3259.38
#2024-04-29|3290.09
#2024-04-30|3237.85
#2024-05-01|3243.44
#2024-05-02|3298.52
#2024-05-03|3311.63
#2024-05-06|3351.98
#2024-05-07|3403.00
#2024-05-08|3368.10
#2024-05-09|3397.17
#2024-05-10|3401.50
#2024-05-13|3388.04
#2024-05-14|3398.68
#2024-05-15|3411.71
#2024-05-16|3411.34
#2024-05-17|3421.85
#2024-05-20|3417.51
#2024-05-21|3403.38
#2024-05-22|3380.01
#2024-05-23|3333.18
#2024-05-24|3359.56
#2024-05-27|3359.56
#2024-05-28|3336.10
#2024-05-29|3274.40
#2024-05-30|3319.73
#2024-05-31|3356.97
#2024-06-03|3314.37
#2024-06-04|3263.22
#2024-06-05|3318.87
#2024-06-06|3317.53
#2024-06-07|3290.28
#2024-06-10|3288.07
#2024-06-11|3292.76
#2024-06-12|3362.78
#2024-06-13|3338.86
#2024-06-14|3272.71
#2024-06-17|3297.19
#2024-06-18|3302.36
#2024-06-19|3302.36
#2024-06-20|3264.09
#2024-06-21|3276.21
#2024-06-24|3291.71
#2024-06-25|3244.72
#2024-06-26|3260.28
#2024-06-27|3251.41
#2024-06-28|3259.52
#2024-07-01|3203.74
#2024-07-02|3226.12
#2024-07-03|3237.32
#2024-07-04|3237.32
#2024-07-05|3200.33
#2024-07-08|3228.44
#2024-07-09|3196.70
#2024-07-10|3243.26
#2024-07-11|3334.37
#2024-07-12|3363.95
#2024-07-15|3385.90
#2024-07-16|3520.45
#2024-07-17|3490.72
#2024-07-18|3449.54
#2024-07-19|3399.63
#2024-07-22|3454.03
#2024-07-23|3482.05
#2024-07-24|3404.96
#2024-07-25|3424.09
#2024-07-26|3471.57
#2024-07-29|3466.25
#2024-07-30|3455.28
#2024-07-31|3498.31
#2024-08-01|3423.34
#2024-08-02|3276.25
#2024-08-05|3130.03
#2024-08-06|3202.63
#2024-08-07|3081.55
#2024-08-08|3151.87
#2024-08-09|3119.69
#2024-08-12|3099.27
#2024-08-13|3132.62
#2024-08-14|3129.75
#2024-08-15|3201.29
#2024-08-16|3196.34
#2024-08-19|3218.46
#2024-08-20|3185.77
#2024-08-21|3244.03
#2024-08-22|3221.47
#2024-08-23|3311.28
#2024-08-26|3314.63
#2024-08-27|3304.90
#2024-08-28|3296.52
#2024-08-29|3333.94
#2024-08-30|3359.37
#2024-09-02|3359.37
#2024-09-03|3253.34
#2024-09-04|3243.69
#2024-09-05|3211.57
#2024-09-06|3146.52
#2024-09-09|3146.30
#2024-09-10|3133.59
#2024-09-11|3141.36
#2024-09-12|3170.29
#2024-09-13|3248.35
#2024-09-16|3257.07
#2024-09-17|3289.85
#2024-09-18|3289.53
#2024-09-19|3361.70
#2024-09-20|3307.04
#2024-09-23|3318.96
#2024-09-24|3372.95
#2024-09-25|3340.00
#2024-09-26|3454.82
#2024-09-27|3459.32
#2024-09-30|3446.99
#2024-10-01|3405.73
#2024-10-02|3398.54
#2024-10-03|3347.44
#2024-10-04|3414.80
#2024-10-07|3457.57
#2024-10-08|3427.64
#2024-10-09|3524.02
#2024-10-10|3519.11
#2024-10-11|3560.58
#2024-10-14|3573.72
#2024-10-15|3567.75
#2024-10-16|3615.51
#2024-10-17|3609.27
#2024-10-18|3573.08
#2024-10-21|3516.10
#2024-10-22|3490.24
#2024-10-23|3464.88
#2024-10-24|3474.53
#2024-10-25|3443.93
#2024-10-28|3481.46
#2024-10-29|3446.01
#2024-10-30|3456.66
#2024-10-31|3402.34
#2024-11-01|3430.50
#2024-11-04|3468.19
#2024-11-05|3482.81
#2024-11-06|3618.25
#2024-11-07|3570.68
#2024-11-08|3564.98
#2024-11-11|3591.28
#2024-11-12|3516.01
#2024-11-13|3504.78
#2024-11-14|3486.08
#2024-11-15|3473.35
#2024-11-18|3467.53
#2024-11-19|3424.81
#2024-11-20|3431.22
#2024-11-21|3490.24
#2024-11-22|3533.78
#2024-11-25|3587.32
#2024-11-26|3522.94
#2024-11-27|3512.66
#2024-11-28|3512.66
#2024-11-29|3522.16
#2024-12-02|3556.67
#2024-12-03|3516.41
#2024-12-04|3502.75
#2024-12-05|3441.93
#2024-12-06|3451.54
#2024-12-09|3468.88
#2024-12-10|3427.47
#2024-12-11|3414.49
#2024-12-12|3392.94
#2024-12-13|3365.51
#2024-12-16|3322.87
#2024-12-17|3282.39
#2024-12-18|3158.37
#2024-12-19|3120.48
#2024-12-20|3130.10
#2024-12-23|3121.53
#2024-12-24|3163.03
#2024-12-25|3163.03
#2024-12-26|3163.39
#2024-12-27|3130.66
#2024-12-30|3110.01
#2024-12-31|3130.23
#2025-01-01|3130.23
#2025-01-02|3075.14
#2025-01-03|3080.06
#2025-01-06|3067.35
#2025-01-07|3047.63
#2025-01-08|3055.46
#2025-01-09|3055.46
#2025-01-10|3003.03
#2025-01-13|3078.08
#2025-01-14|3098.20
#2025-01-15|3147.02
#2025-01-16|3154.87
#2025-01-17|3180.08
#2025-01-20|3180.08
#2025-01-21|3216.11
#2025-01-22|3180.77
#2025-01-23|3195.41
#2025-01-24|3176.47
#2025-01-27|3190.79
#2025-01-28|3172.77
#2025-01-29|3150.91
#2025-01-30|3149.07
#2025-01-31|3110.12
#2025-02-03|3053.70
#2025-02-04|3114.43
#2025-02-05|3093.05
#2025-02-06|3138.74
#2025-02-07|3085.17
#2025-02-10|3105.22
#2025-02-11|3118.93
#2025-02-12|3095.37
#2025-02-13|3132.42
#2025-02-14|3106.80
#2025-02-17|3106.80
#2025-02-18|3144.48
#2025-02-19|3112.38
#2025-02-20|3092.91
#2025-02-21|3053.17
#2025-02-24|3050.27
#2025-02-25|3092.21
#2025-02-26|3063.42
#2025-02-27|3016.39
#2025-02-28|3029.37
#2025-03-03|2927.42
#2025-03-04|2898.77
#2025-03-05|2981.20
#2025-03-06|2986.74
#2025-03-07|2976.44
#2025-03-10|2926.61
#2025-03-11|2935.13
#2025-03-12|2875.40
#2025-03-13|2861.40
#2025-03-14|2918.07
#2025-03-17|2950.85
#2025-03-18|2938.86
#2025-03-19|2943.83
#2025-03-20|2908.44
#2025-03-21|2870.85
#2025-03-24|2919.59
#2025-03-25|2886.01
#2025-03-26|2900.51
#2025-03-27|2890.44
#2025-03-28|2828.48
#2025-03-31|2835.60
#2025-04-01|2823.19
#2025-04-02|2855.96
#2025-04-03|2634.44
#2025-04-04|2502.28
#2025-04-07|2466.27
#2025-04-08|2365.66
#2025-04-09|2613.45
#2025-04-10|2494.76
#2025-04-11|2556.59
#2025-04-14|2592.62
#2025-04-15|2565.37
#2025-04-16|2538.10
#2025-04-17|2568.96
#2025-04-18|2568.96
#2025-04-21|2535.24
#2025-04-22|2612.46
#2025-04-23|2616.31
#2025-04-24|2688.52
#2025-04-25|2694.91
#2025-04-28|2698.43
#2025-04-29|2718.46
#2025-04-30|2713.47
#2025-05-01|2683.78
#2025-05-02|2716.77
#2025-05-05|2676.71
#2025-05-06|2669.50
#2025-05-07|2657.76
#2025-05-08|2718.22
#2025-05-09|2707.44
#2025-05-12|2806.57
#2025-05-13|2803.09
#2025-05-14|2764.81
#2025-05-15|2783.68
#2025-05-16|2814.94
#2025-05-19|2808.11
#2025-05-20|2809.05
#2025-05-21|2734.89
#2025-05-22|2736.25
#2025-05-23|2715.94
#2025-05-26|2715.94
#2025-05-27|2796.77
#2025-05-28|2745.26
#2025-05-29|2763.30
#2025-05-30|2750.64
#2025-06-02|2715.41
#2025-06-03|2756.79
#2025-06-04|2777.37
#2025-06-05|2786.07
#2025-06-06|2816.60
#2025-06-09|2868.93
#2025-06-10|2893.44
#2025-06-11|2879.00
#2025-06-12|2834.33
#2025-06-13|2764.51
#2025-06-16|2781.67
#2025-06-17|2743.11
#2025-06-18|2749.43
#2025-06-19|2749.43
#2025-06-20|2730.78
#2025-06-23|2789.90
#2025-06-24|2812.23
#2025-06-25|2790.70
#2025-06-26|2827.02
#2025-06-27|2833.98
#2025-06-30|2809.26
#2025-07-01|2900.90
#2025-07-02|2977.64
#2025-07-03|2991.36
#2025-07-04|2991.36
#2025-07-07|2948.75
#2025-07-08|2994.37
#2025-07-09|3018.00
#2025-07-10|3031.10
#2025-07-11|2990.55
#2025-07-14|2975.61
#2025-07-15|2916.23
#2025-07-16|2928.82
#2025-07-17|2957.92
#2025-07-18|2919.03
#2025-07-21|2920.97
#2025-07-22|2962.99
#2025-07-23|2989.20
#2025-07-24|2913.06
#2025-07-25|2944.88
#2025-07-28|2920.66
#2025-07-29|2899.08
#2025-07-30|2810.16
#2025-07-31|2791.90
#2025-08-01|2761.88
#2025-08-04|2805.67
#2025-08-05|2863.36
#2025-08-06|2825.84
#2025-08-07|2854.64
#2025-08-08|2855.54
#2025-08-11|2842.18
#2025-08-12|2917.98
#2025-08-13|3031.79
#2025-08-14|2987.48
#2025-08-15|2968.99
#2025-08-18|2983.67
#2025-08-19|2990.63
#2025-08-20|2981.10
#2025-08-21|2986.19
#2025-08-22|3102.71
#2025-08-25|3073.66
#2025-08-26|3072.47
#2025-08-27|3091.41
#2025-08-28|3082.29
#2025-08-29|3084.79
#2025-09-01|3084.79
#2025-09-02|3057.17
#2025-09-03|3016.35
#2025-09-04|3058.57
#2025-09-05|3088.26
#2025-09-08|3108.53
#2025-09-09|3057.71
#2025-09-10|3030.60
#2025-09-11|3109.35
#2025-09-12|3062.40
#2025-09-15|3042.48
#2025-09-16|3015.82
#2025-09-17|3010.75
#2025-09-18|3049.25
#2025-09-19|2984.31
#2025-09-22|2954.75
#2025-09-23|2915.67
#2025-09-24|2897.00
#2025-09-25|2833.03
#2025-09-26|2870.32
#2025-09-29|2849.59
#2025-09-30|2886.03
#2025-10-01|2868.99
#2025-10-02|2911.05
#2025-10-03|2928.24
#2025-10-06|2918.89
#2025-10-07|2854.45
#2025-10-08|2872.07
#2025-10-09|2789.62
#2025-10-10|2696.29
#2025-10-13|2753.67
#2025-10-14|2770.06
#2025-10-15|2775.13
#2025-10-16|2752.27
#2025-10-17|2737.28
#2025-10-20|2764.54
#2025-10-21|2789.56
#2025-10-22|2763.96
#2025-10-23|2815.50
#2025-10-24|2828.97
#2025-10-27|2833.21
#2025-10-28|2790.47
#2025-10-29|2732.16
#2025-10-30|2595.44
#2025-10-31|2623.02
#2025-11-03|2576.32
#2025-11-04|2535.09
#2025-11-05|2560.42
#2025-11-06|2502.07
#2025-11-07|2580.48
#2025-11-10|2597.28
#2025-11-11|2610.86
#2025-11-12|2599.99
#2025-11-13|2606.73
#2025-11-14|2564.78
#2025-11-17|2473.59
#2025-11-18|2464.97
#2025-11-19|2446.65
#2025-11-20|2399.90
#2025-11-21|2500.68
#2025-11-24|2526.31
#2025-11-25|2603.32
#2025-11-26|2626.32
#2025-11-27|2626.32
#2025-11-28|2641.11
#2025-12-01|2649.94
#2025-12-02|2636.48
#2025-12-03|2662.60
#2025-12-04|2628.56
#2025-12-05|2630.70
#2025-12-08|2592.41
#2025-12-09|2618.24
#2025-12-10|2719.54
#2025-12-11|2749.65
#2025-12-12|2721.44
#2025-12-15|2698.21
#2025-12-16|2655.68
#2025-12-17|2680.43
#2025-12-18|2699.84
#2025-12-19|2678.97
#2025-12-22|2692.81
#2025-12-23|2674.88
#2025-12-24|2687.35
#2025-12-25|2687.35
#2025-12-26|2702.84
#2025-12-29|2694.71
#2025-12-30|2677.06
#2025-12-31|2656.19
#2026-01-01|2656.19
#2026-01-02|2693.41
#2026-01-05|2740.13
#2026-01-06|2806.59
#2026-01-07|2765.63
#2026-01-08|2840.40
#2026-01-09|2898.14
#2026-01-12|2908.77
#2026-01-13|2894.95
#2026-01-14|2924.60
#2026-01-15|2959.70
#2026-01-16|2936.66
#2026-01-19|2936.66
#2026-01-20|2859.49
#2026-01-21|2971.79
#2026-01-22|2983.20
#2026-01-23|2965.88
#2026-01-26|2953.65
#2026-01-27|2929.56
#2026-01-28|2925.87
#2026-01-29|2920.92
#2026-01-30|2877.17
#2026-02-02|2916.20
#2026-02-03|2967.52
#2026-02-04|3112.55
#2026-02-05|3024.34
#2026-02-06|3107.80
#2026-02-09|3129.82
#2026-02-10|3208.84
#2026-02-11|3262.39
#2026-02-12|3174.22
#2026-02-13|3186.88
#2026-02-16|3186.88
#2026-02-17|3142.22
#2026-02-18|3174.95
#2026-02-19|3163.59
#2026-02-20|3136.78
#2026-02-23|3098.21
#2026-02-24|3141.70
#2026-02-25|3108.13
#2026-02-26|3101.12
#2026-02-27|3129.51
#2026-03-02|3114.45
#2026-03-03|3072.47
#2026-03-04|3096.63
#2026-03-05|3049.95
#2026-03-06|2937.33
#2026-03-09|2970.43
#2026-03-10|2950.28
#2026-03-11|2938.52
#2026-03-12|2957.65
#2026-03-13|2930.40
#2026-03-16|2931.22
#2026-03-17|3004.71
#2026-03-18|2960.03
#2026-03-19|2944.34
#2026-03-20|2852.01
#2026-03-23|2947.05
#2026-03-24|3056.23
#2026-03-25|3141.52
#2026-03-26|3133.30
#2026-03-27|3120.50
#2026-03-30|3124.85
#2026-03-31|3218.34
#2026-04-01|3225.12
#2026-04-02|3207.15
#2026-04-03|3207.15
#2026-04-06|3179.24
#2026-04-07|3189.84
#2026-04-08|3255.76
#2026-04-09|3230.63
#2026-04-10|3261.81