Table Data - Nasdaq US Small Cap Chemicals Total Return Index
| Title | Nasdaq US Small Cap Chemicals Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS5520T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-05-24 to 2026-04-02 |
| Last Updated | 2026-04-02 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSS5520T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-05-24 | 974.16 |
| 2011-05-25 | 993.99 |
| 2011-05-26 | 1003.87 |
| 2011-05-27 | 1017.66 |
| 2011-05-30 | . |
| 2011-05-31 | 1036.23 |
| 2011-06-01 | 1003.28 |
| 2011-06-02 | 1002.66 |
| 2011-06-03 | 975.83 |
| 2011-06-06 | 968.05 |
| 2011-06-07 | 970.52 |
| 2011-06-08 | 959.98 |
| 2011-06-09 | 972.96 |
| 2011-06-10 | 961.52 |
| 2011-06-13 | 962.75 |
| 2011-06-14 | 986.02 |
| 2011-06-15 | 965.35 |
| 2011-06-16 | 958.99 |
| 2011-06-17 | 951.09 |
| 2011-06-20 | 963.82 |
| 2011-06-21 | 988.04 |
| 2011-06-22 | 984.97 |
| 2011-06-23 | 993.92 |
| 2011-06-24 | 985.01 |
| 2011-06-27 | 996.39 |
| 2011-06-28 | 1004.58 |
| 2011-06-29 | 1007.75 |
| 2011-06-30 | 1019.55 |
| 2011-07-01 | 1039.04 |
| 2011-07-04 | . |
| 2011-07-05 | 1038.26 |
| 2011-07-06 | 1043.17 |
| 2011-07-07 | 1057.36 |
| 2011-07-08 | 1055.02 |
| 2011-07-11 | 1037.07 |
| 2011-07-12 | 1033.68 |
| 2011-07-13 | 1043.98 |
| 2011-07-14 | 1027.48 |
| 2011-07-15 | 1038.40 |
| 2011-07-18 | 1021.66 |
| 2011-07-19 | 1041.44 |
| 2011-07-20 | 1039.68 |
| 2011-07-21 | 1058.06 |
| 2011-07-22 | 1047.33 |
| 2011-07-25 | 1036.47 |
| 2011-07-26 | 1024.32 |
| 2011-07-27 | 993.53 |
| 2011-07-28 | 993.37 |
| 2011-07-29 | 991.96 |
| 2011-08-01 | 992.06 |
| 2011-08-02 | 950.80 |
| 2011-08-03 | 936.71 |
| 2011-08-04 | 883.41 |
| 2011-08-05 | 870.59 |
| 2011-08-08 | 794.27 |
| 2011-08-09 | 847.96 |
| 2011-08-10 | 803.84 |
| 2011-08-11 | 861.42 |
| 2011-08-12 | 872.16 |
| 2011-08-15 | 893.54 |
| 2011-08-16 | 874.71 |
| 2011-08-17 | 870.76 |
| 2011-08-18 | 819.87 |
| 2011-08-19 | 804.99 |
| 2011-08-22 | 800.09 |
| 2011-08-23 | 836.89 |
| 2011-08-24 | 849.09 |
| 2011-08-25 | 831.63 |
| 2011-08-26 | 853.94 |
| 2011-08-29 | 896.05 |
| 2011-08-30 | 900.40 |
| 2011-08-31 | 897.68 |
| 2011-09-01 | 873.12 |
| 2011-09-02 | 835.83 |
| 2011-09-05 | . |
| 2011-09-06 | 829.02 |
| 2011-09-07 | 859.41 |
| 2011-09-08 | 838.59 |
| 2011-09-09 | 814.17 |
| 2011-09-12 | 813.68 |
| 2011-09-13 | 830.13 |
| 2011-09-14 | 846.00 |
| 2011-09-15 | 858.21 |
| 2011-09-16 | 856.80 |
| 2011-09-19 | 843.81 |
| 2011-09-20 | 827.53 |
| 2011-09-21 | 785.95 |
| 2011-09-22 | 743.05 |
| 2011-09-23 | 744.93 |
| 2011-09-26 | 765.56 |
| 2011-09-27 | 791.85 |
| 2011-09-28 | 754.10 |
| 2011-09-29 | 767.91 |
| 2011-09-30 | 739.66 |
| 2011-10-03 | 694.73 |
| 2011-10-04 | 737.65 |
| 2011-10-05 | 751.95 |
| 2011-10-06 | 776.08 |
| 2011-10-07 | 755.68 |
| 2011-10-10 | 792.58 |
| 2011-10-11 | 797.73 |
| 2011-10-12 | 817.63 |
| 2011-10-13 | 810.15 |
| 2011-10-14 | 830.04 |
| 2011-10-17 | 794.15 |
| 2011-10-18 | 821.72 |
| 2011-10-19 | 797.38 |
| 2011-10-20 | 798.32 |
| 2011-10-21 | 830.70 |
| 2011-10-24 | 859.15 |
| 2011-10-25 | 823.90 |
| 2011-10-26 | 849.60 |
| 2011-10-27 | 917.48 |
| 2011-10-28 | 910.08 |
| 2011-10-31 | 874.33 |
| 2011-11-01 | 839.25 |
| 2011-11-02 | 871.77 |
| 2011-11-03 | 899.44 |
| 2011-11-04 | 893.36 |
| 2011-11-07 | 893.70 |
| 2011-11-08 | 901.73 |
| 2011-11-09 | 855.27 |
| 2011-11-10 | 869.70 |
| 2011-11-11 | 898.60 |
| 2011-11-14 | 883.97 |
| 2011-11-15 | 893.75 |
| 2011-11-16 | 873.87 |
| 2011-11-17 | 851.35 |
| 2011-11-18 | 855.00 |
| 2011-11-21 | 833.53 |
| 2011-11-22 | 818.41 |
| 2011-11-23 | 793.00 |
| 2011-11-24 | . |
| 2011-11-25 | 783.70 |
| 2011-11-28 | 818.58 |
| 2011-11-29 | 818.09 |
| 2011-11-30 | 889.77 |
| 2011-12-01 | 882.72 |
| 2011-12-02 | 883.03 |
| 2011-12-05 | 894.12 |
| 2011-12-06 | 894.46 |
| 2011-12-07 | 894.44 |
| 2011-12-08 | 857.86 |
| 2011-12-09 | 889.84 |
| 2011-12-12 | 869.24 |
| 2011-12-13 | 851.74 |
| 2011-12-14 | 838.27 |
| 2011-12-15 | 852.43 |
| 2011-12-16 | 863.84 |
| 2011-12-19 | 843.56 |
| 2011-12-20 | 887.32 |
| 2011-12-21 | 890.52 |
| 2011-12-22 | 896.07 |
| 2011-12-23 | 900.37 |
| 2011-12-26 | . |
| 2011-12-27 | 897.11 |
| 2011-12-28 | 872.04 |
| 2011-12-29 | 887.27 |
| 2011-12-30 | 882.59 |
| 2012-01-02 | . |
| 2012-01-03 | 906.97 |
| 2012-01-04 | 908.12 |
| 2012-01-05 | 911.86 |
| 2012-01-06 | 912.56 |
| 2012-01-09 | 914.55 |
| 2012-01-10 | 935.08 |
| 2012-01-11 | 944.98 |
| 2012-01-12 | 962.39 |
| 2012-01-13 | 958.10 |
| 2012-01-16 | . |
| 2012-01-17 | 958.73 |
| 2012-01-18 | 975.39 |
| 2012-01-19 | 981.53 |
| 2012-01-20 | 986.47 |
| 2012-01-23 | 990.34 |
| 2012-01-24 | 998.10 |
| 2012-01-25 | 1006.21 |
| 2012-01-26 | 1000.84 |
| 2012-01-27 | 1044.77 |
| 2012-01-30 | 1037.14 |
| 2012-01-31 | 1040.83 |
| 2012-02-01 | 1076.20 |
| 2012-02-02 | 1071.86 |
| 2012-02-03 | 1089.79 |
| 2012-02-06 | 1084.09 |
| 2012-02-07 | 1080.70 |
| 2012-02-08 | 1080.59 |
| 2012-02-09 | 1073.40 |
| 2012-02-10 | 1052.85 |
| 2012-02-13 | 1065.48 |
| 2012-02-14 | 1051.09 |
| 2012-02-15 | 1048.67 |
| 2012-02-16 | 1066.14 |
| 2012-02-17 | 1067.14 |
| 2012-02-20 | . |
| 2012-02-21 | 1058.07 |
| 2012-02-22 | 1052.53 |
| 2012-02-23 | 1064.85 |
| 2012-02-24 | 1059.30 |
| 2012-02-27 | 1056.46 |
| 2012-02-28 | 1058.79 |
| 2012-02-29 | 1038.91 |
| 2012-03-01 | 1044.00 |
| 2012-03-02 | 1028.48 |
| 2012-03-05 | 1018.47 |
| 2012-03-06 | 990.69 |
| 2012-03-07 | 1005.52 |
| 2012-03-08 | 1023.63 |
| 2012-03-09 | 1039.41 |
| 2012-03-12 | 1037.74 |
| 2012-03-13 | 1059.30 |
| 2012-03-14 | 1051.00 |
| 2012-03-15 | 1063.55 |
| 2012-03-16 | 1069.35 |
| 2012-03-19 | 1072.07 |
| 2012-03-20 | 1059.45 |
| 2012-03-21 | 1063.20 |
| 2012-03-22 | 1046.01 |
| 2012-03-23 | 1064.65 |
| 2012-03-26 | 1086.97 |
| 2012-03-27 | 1078.65 |
| 2012-03-28 | 1073.65 |
| 2012-03-29 | 1076.00 |
| 2012-03-30 | 1076.43 |
| 2012-04-02 | 1099.44 |
| 2012-04-03 | 1089.10 |
| 2012-04-04 | 1074.84 |
| 2012-04-05 | 1065.08 |
| 2012-04-06 | . |
| 2012-04-09 | 1049.84 |
| 2012-04-10 | 1023.68 |
| 2012-04-11 | 1043.44 |
| 2012-04-12 | 1065.10 |
| 2012-04-13 | 1048.11 |
| 2012-04-16 | 1049.64 |
| 2012-04-17 | 1069.42 |
| 2012-04-18 | 1057.66 |
| 2012-04-19 | 1055.20 |
| 2012-04-20 | 1068.21 |
| 2012-04-23 | 1044.13 |
| 2012-04-24 | 1051.27 |
| 2012-04-25 | 1069.64 |
| 2012-04-26 | 1087.08 |
| 2012-04-27 | 1091.86 |
| 2012-04-30 | 1081.45 |
| 2012-05-01 | 1077.75 |
| 2012-05-02 | 1086.70 |
| 2012-05-03 | 1074.97 |
| 2012-05-04 | 1044.06 |
| 2012-05-07 | 1044.68 |
| 2012-05-08 | 1047.61 |
| 2012-05-09 | 1041.56 |
| 2012-05-10 | 1044.84 |
| 2012-05-11 | 1045.94 |
| 2012-05-14 | 1026.20 |
| 2012-05-15 | 1016.53 |
| 2012-05-16 | 1001.07 |
| 2012-05-17 | 970.34 |
| 2012-05-18 | 955.68 |
| 2012-05-21 | 989.73 |
| 2012-05-22 | 981.36 |
| 2012-05-23 | 991.59 |
| 2012-05-24 | 997.53 |
| 2012-05-25 | 992.61 |
| 2012-05-28 | . |
| 2012-05-29 | 1015.81 |
| 2012-05-30 | 993.95 |
| 2012-05-31 | 988.10 |
| 2012-06-01 | 953.77 |
| 2012-06-04 | 944.50 |
| 2012-06-05 | 953.28 |
| 2012-06-06 | 979.61 |
| 2012-06-07 | 977.92 |
| 2012-06-08 | 989.62 |
| 2012-06-11 | 960.90 |
| 2012-06-12 | 976.43 |
| 2012-06-13 | 960.44 |
| 2012-06-14 | 964.06 |
| 2012-06-15 | 977.12 |
| 2012-06-18 | 977.58 |
| 2012-06-19 | 1011.59 |
| 2012-06-20 | 1005.15 |
| 2012-06-21 | 970.41 |
| 2012-06-22 | 983.83 |
| 2012-06-25 | 974.92 |
| 2012-06-26 | 985.92 |
| 2012-06-27 | 999.00 |
| 2012-06-28 | 1001.01 |
| 2012-06-29 | 1036.78 |
| 2012-07-02 | 1046.41 |
| 2012-07-03 | 1061.83 |
| 2012-07-04 | . |
| 2012-07-05 | 1063.24 |
| 2012-07-06 | 1048.94 |
| 2012-07-09 | 1042.09 |
| 2012-07-10 | 1038.59 |
| 2012-07-11 | 1032.59 |
| 2012-07-12 | 1026.11 |
| 2012-07-13 | 1046.93 |
| 2012-07-16 | 1036.58 |
| 2012-07-17 | 1043.07 |
| 2012-07-18 | 1049.76 |
| 2012-07-19 | 1055.06 |
| 2012-07-20 | 1041.38 |
| 2012-07-23 | 1019.06 |
| 2012-07-24 | 998.55 |
| 2012-07-25 | 1001.98 |
| 2012-07-26 | 1001.35 |
| 2012-07-27 | 1030.77 |
| 2012-07-30 | 1028.58 |
| 2012-07-31 | 1027.24 |
| 2012-08-01 | 1000.77 |
| 2012-08-02 | 1009.47 |
| 2012-08-03 | 1038.25 |
| 2012-08-06 | 1044.81 |
| 2012-08-07 | 1056.35 |
| 2012-08-08 | 1056.80 |
| 2012-08-09 | 1054.74 |
| 2012-08-10 | 1054.95 |
| 2012-08-13 | 1043.86 |
| 2012-08-14 | 1042.28 |
| 2012-08-15 | 1056.12 |
| 2012-08-16 | 1070.62 |
| 2012-08-17 | 1079.45 |
| 2012-08-20 | 1078.82 |
| 2012-08-21 | 1073.63 |
| 2012-08-22 | 1075.18 |
| 2012-08-23 | 1063.64 |
| 2012-08-24 | 1064.94 |
| 2012-08-27 | 1063.29 |
| 2012-08-28 | 1061.76 |
| 2012-08-29 | 1066.16 |
| 2012-08-30 | 1055.38 |
| 2012-08-31 | 1067.04 |
| 2012-09-03 | . |
| 2012-09-04 | 1072.68 |
| 2012-09-05 | 1079.57 |
| 2012-09-06 | 1106.98 |
| 2012-09-07 | 1122.48 |
| 2012-09-10 | 1124.95 |
| 2012-09-11 | 1127.03 |
| 2012-09-12 | 1124.14 |
| 2012-09-13 | 1142.21 |
| 2012-09-14 | 1150.33 |
| 2012-09-17 | 1141.46 |
| 2012-09-18 | 1134.92 |
| 2012-09-19 | 1136.89 |
| 2012-09-20 | 1135.94 |
| 2012-09-21 | 1137.27 |
| 2012-09-24 | 1125.44 |
| 2012-09-25 | 1112.49 |
| 2012-09-26 | 1108.96 |
| 2012-09-27 | 1113.50 |
| 2012-09-28 | 1105.74 |
| 2012-10-01 | 1113.24 |
| 2012-10-02 | 1110.81 |
| 2012-10-03 | 1100.41 |
| 2012-10-04 | 1108.50 |
| 2012-10-05 | 1111.76 |
| 2012-10-08 | 1106.72 |
| 2012-10-09 | 1093.47 |
| 2012-10-10 | 1086.63 |
| 2012-10-11 | 1089.28 |
| 2012-10-12 | 1073.94 |
| 2012-10-15 | 1083.59 |
| 2012-10-16 | 1103.72 |
| 2012-10-17 | 1114.60 |
| 2012-10-18 | 1110.81 |
| 2012-10-19 | 1079.01 |
| 2012-10-22 | 1080.10 |
| 2012-10-23 | 1076.48 |
| 2012-10-24 | 1081.68 |
| 2012-10-25 | 1087.97 |
| 2012-10-26 | 1092.98 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1096.09 |
| 2012-11-01 | 1122.04 |
| 2012-11-02 | 1106.33 |
| 2012-11-05 | 1109.75 |
| 2012-11-06 | 1120.08 |
| 2012-11-07 | 1094.30 |
| 2012-11-08 | 1080.44 |
| 2012-11-09 | 1079.69 |
| 2012-11-12 | 1086.05 |
| 2012-11-13 | 1077.91 |
| 2012-11-14 | 1062.69 |
| 2012-11-15 | 1055.35 |
| 2012-11-16 | 1063.07 |
| 2012-11-19 | 1096.36 |
| 2012-11-20 | 1102.59 |
| 2012-11-21 | 1110.41 |
| 2012-11-22 | . |
| 2012-11-23 | 1121.62 |
| 2012-11-26 | 1130.10 |
| 2012-11-27 | 1132.70 |
| 2012-11-28 | 1137.12 |
| 2012-11-29 | 1149.18 |
| 2012-11-30 | 1147.51 |
| 2012-12-03 | 1138.41 |
| 2012-12-04 | 1143.26 |
| 2012-12-05 | 1147.41 |
| 2012-12-06 | 1150.03 |
| 2012-12-07 | 1151.27 |
| 2012-12-10 | 1163.64 |
| 2012-12-11 | 1172.98 |
| 2012-12-12 | 1161.66 |
| 2012-12-13 | 1148.33 |
| 2012-12-14 | 1154.14 |
| 2012-12-17 | 1168.95 |
| 2012-12-18 | 1185.63 |
| 2012-12-19 | 1184.49 |
| 2012-12-20 | 1195.19 |
| 2012-12-21 | 1192.04 |
| 2012-12-24 | 1193.71 |
| 2012-12-25 | . |
| 2012-12-26 | 1197.37 |
| 2012-12-27 | 1201.90 |
| 2012-12-28 | 1192.61 |
| 2012-12-31 | 1213.02 |
| 2013-01-01 | . |
| 2013-01-02 | 1255.64 |
| 2013-01-03 | 1252.66 |
| 2013-01-04 | 1265.84 |
| 2013-01-07 | 1254.01 |
| 2013-01-08 | 1248.04 |
| 2013-01-09 | 1256.04 |
| 2013-01-10 | 1256.52 |
| 2013-01-11 | 1261.03 |
| 2013-01-14 | 1267.53 |
| 2013-01-15 | 1272.08 |
| 2013-01-16 | 1264.30 |
| 2013-01-17 | 1284.92 |
| 2013-01-18 | 1293.46 |
| 2013-01-21 | . |
| 2013-01-22 | 1305.10 |
| 2013-01-23 | 1296.97 |
| 2013-01-24 | 1302.96 |
| 2013-01-25 | 1310.51 |
| 2013-01-28 | 1311.40 |
| 2013-01-29 | 1314.01 |
| 2013-01-30 | 1296.98 |
| 2013-01-31 | 1299.03 |
| 2013-02-01 | 1322.35 |
| 2013-02-04 | 1302.81 |
| 2013-02-05 | 1311.84 |
| 2013-02-06 | 1312.40 |
| 2013-02-07 | 1311.70 |
| 2013-02-08 | 1321.10 |
| 2013-02-11 | 1321.27 |
| 2013-02-12 | 1321.74 |
| 2013-02-13 | 1332.33 |
| 2013-02-14 | 1333.36 |
| 2013-02-15 | 1326.49 |
| 2013-02-18 | . |
| 2013-02-19 | 1335.35 |
| 2013-02-20 | 1288.05 |
| 2013-02-21 | 1270.96 |
| 2013-02-22 | 1299.18 |
| 2013-02-25 | 1258.64 |
| 2013-02-26 | 1255.17 |
| 2013-02-27 | 1280.00 |
| 2013-02-28 | 1281.54 |
| 2013-03-01 | 1281.67 |
| 2013-03-04 | 1293.13 |
| 2013-03-05 | 1308.48 |
| 2013-03-06 | 1320.99 |
| 2013-03-07 | 1328.00 |
| 2013-03-08 | 1343.11 |
| 2013-03-11 | 1349.61 |
| 2013-03-12 | 1355.69 |
| 2013-03-13 | 1358.49 |
| 2013-03-14 | 1371.83 |
| 2013-03-15 | 1370.97 |
| 2013-03-18 | 1363.58 |
| 2013-03-19 | 1360.49 |
| 2013-03-20 | 1379.52 |
| 2013-03-21 | 1358.90 |
| 2013-03-22 | 1355.33 |
| 2013-03-25 | 1349.61 |
| 2013-03-26 | 1347.12 |
| 2013-03-27 | 1337.63 |
| 2013-03-28 | 1343.38 |
| 2013-03-29 | . |
| 2013-04-01 | 1320.12 |
| 2013-04-02 | 1308.52 |
| 2013-04-03 | 1284.57 |
| 2013-04-04 | 1290.31 |
| 2013-04-05 | 1281.55 |
| 2013-04-08 | 1286.97 |
| 2013-04-09 | 1281.80 |
| 2013-04-10 | 1308.00 |
| 2013-04-11 | 1312.81 |
| 2013-04-12 | 1302.79 |
| 2013-04-15 | 1237.09 |
| 2013-04-16 | 1273.42 |
| 2013-04-17 | 1246.96 |
| 2013-04-18 | 1233.01 |
| 2013-04-19 | 1263.32 |
| 2013-04-22 | 1266.87 |
| 2013-04-23 | 1292.30 |
| 2013-04-24 | 1308.68 |
| 2013-04-25 | 1316.08 |
| 2013-04-26 | 1289.36 |
| 2013-04-29 | 1296.41 |
| 2013-04-30 | 1296.22 |
| 2013-05-01 | 1243.86 |
| 2013-05-02 | 1279.74 |
| 2013-05-03 | 1298.45 |
| 2013-05-06 | 1305.59 |
| 2013-05-07 | 1320.68 |
| 2013-05-08 | 1301.63 |
| 2013-05-09 | 1294.40 |
| 2013-05-10 | 1298.52 |
| 2013-05-13 | 1290.07 |
| 2013-05-14 | 1319.75 |
| 2013-05-15 | 1327.54 |
| 2013-05-16 | 1326.57 |
| 2013-05-17 | 1350.32 |
| 2013-05-20 | 1346.24 |
| 2013-05-21 | 1348.77 |
| 2013-05-22 | 1327.54 |
| 2013-05-23 | 1330.69 |
| 2013-05-24 | 1330.35 |
| 2013-05-27 | . |
| 2013-05-28 | 1349.82 |
| 2013-05-29 | 1335.47 |
| 2013-05-30 | 1337.49 |
| 2013-05-31 | 1326.14 |
| 2013-06-03 | 1329.21 |
| 2013-06-04 | 1321.70 |
| 2013-06-05 | 1301.83 |
| 2013-06-06 | 1315.35 |
| 2013-06-07 | 1316.52 |
| 2013-06-10 | 1326.01 |
| 2013-06-11 | 1310.15 |
| 2013-06-12 | 1302.90 |
| 2013-06-13 | 1324.44 |
| 2013-06-14 | 1308.95 |
| 2013-06-17 | 1318.59 |
| 2013-06-18 | 1335.70 |
| 2013-06-19 | 1319.01 |
| 2013-06-20 | 1285.69 |
| 2013-06-21 | 1292.83 |
| 2013-06-24 | 1264.83 |
| 2013-06-25 | 1270.99 |
| 2013-06-26 | 1273.11 |
| 2013-06-27 | 1288.24 |
| 2013-06-28 | 1276.75 |
| 2013-07-01 | 1301.11 |
| 2013-07-02 | 1281.11 |
| 2013-07-03 | 1284.78 |
| 2013-07-04 | . |
| 2013-07-05 | 1301.91 |
| 2013-07-08 | 1308.67 |
| 2013-07-09 | 1335.39 |
| 2013-07-10 | 1335.85 |
| 2013-07-11 | 1350.41 |
| 2013-07-12 | 1345.77 |
| 2013-07-15 | 1351.45 |
| 2013-07-16 | 1341.90 |
| 2013-07-17 | 1353.62 |
| 2013-07-18 | 1365.93 |
| 2013-07-19 | 1364.13 |
| 2013-07-22 | 1370.36 |
| 2013-07-23 | 1369.66 |
| 2013-07-24 | 1350.76 |
| 2013-07-25 | 1363.77 |
| 2013-07-26 | 1341.42 |
| 2013-07-29 | 1342.53 |
| 2013-07-30 | 1359.32 |
| 2013-07-31 | 1361.84 |
| 2013-08-01 | 1380.29 |
| 2013-08-02 | 1374.33 |
| 2013-08-05 | 1377.15 |
| 2013-08-06 | 1371.34 |
| 2013-08-07 | 1357.65 |
| 2013-08-08 | 1375.47 |
| 2013-08-09 | 1372.39 |
| 2013-08-12 | 1378.89 |
| 2013-08-13 | 1383.54 |
| 2013-08-14 | 1379.27 |
| 2013-08-15 | 1348.07 |
| 2013-08-16 | 1342.07 |
| 2013-08-19 | 1324.65 |
| 2013-08-20 | 1340.91 |
| 2013-08-21 | 1328.67 |
| 2013-08-22 | 1346.79 |
| 2013-08-23 | 1348.88 |
| 2013-08-26 | 1352.12 |
| 2013-08-27 | 1314.12 |
| 2013-08-28 | 1314.79 |
| 2013-08-29 | 1328.78 |
| 2013-08-30 | 1308.55 |
| 2013-09-02 | . |
| 2013-09-03 | 1316.70 |
| 2013-09-04 | 1330.27 |
| 2013-09-05 | 1334.32 |
| 2013-09-06 | 1331.39 |
| 2013-09-09 | 1355.18 |
| 2013-09-10 | 1371.51 |
| 2013-09-11 | 1372.14 |
| 2013-09-12 | 1362.14 |
| 2013-09-13 | 1370.93 |
| 2013-09-16 | 1383.42 |
| 2013-09-17 | 1384.32 |
| 2013-09-18 | 1392.40 |
| 2013-09-19 | 1395.34 |
| 2013-09-20 | 1396.76 |
| 2013-09-23 | 1398.74 |
| 2013-09-24 | 1401.88 |
| 2013-09-25 | 1400.97 |
| 2013-09-26 | 1420.52 |
| 2013-09-27 | 1411.12 |
| 2013-09-30 | 1420.25 |
| 2013-10-01 | 1433.80 |
| 2013-10-02 | 1427.64 |
| 2013-10-03 | 1414.12 |
| 2013-10-04 | 1430.48 |
| 2013-10-07 | 1412.40 |
| 2013-10-08 | 1394.34 |
| 2013-10-09 | 1396.74 |
| 2013-10-10 | 1427.70 |
| 2013-10-11 | 1452.08 |
| 2013-10-14 | 1462.78 |
| 2013-10-15 | 1456.35 |
| 2013-10-16 | 1465.59 |
| 2013-10-17 | 1485.92 |
| 2013-10-18 | 1515.55 |
| 2013-10-21 | 1508.12 |
| 2013-10-22 | 1517.70 |
| 2013-10-23 | 1513.33 |
| 2013-10-24 | 1525.09 |
| 2013-10-25 | 1522.84 |
| 2013-10-28 | 1522.14 |
| 2013-10-29 | 1524.60 |
| 2013-10-30 | 1509.96 |
| 2013-10-31 | 1508.71 |
| 2013-11-01 | 1495.82 |
| 2013-11-04 | 1513.92 |
| 2013-11-05 | 1483.57 |
| 2013-11-06 | 1481.36 |
| 2013-11-07 | 1461.99 |
| 2013-11-08 | 1492.14 |
| 2013-11-11 | 1488.82 |
| 2013-11-12 | 1490.20 |
| 2013-11-13 | 1501.67 |
| 2013-11-14 | 1503.23 |
| 2013-11-15 | 1506.33 |
| 2013-11-18 | 1505.11 |
| 2013-11-19 | 1506.00 |
| 2013-11-20 | 1499.33 |
| 2013-11-21 | 1519.84 |
| 2013-11-22 | 1526.74 |
| 2013-11-25 | 1527.53 |
| 2013-11-26 | 1536.27 |
| 2013-11-27 | 1547.97 |
| 2013-11-28 | . |
| 2013-11-29 | 1552.03 |
| 2013-12-02 | 1543.08 |
| 2013-12-03 | 1525.84 |
| 2013-12-04 | 1523.63 |
| 2013-12-05 | 1525.64 |
| 2013-12-06 | 1544.96 |
| 2013-12-09 | 1542.75 |
| 2013-12-10 | 1530.25 |
| 2013-12-11 | 1508.11 |
| 2013-12-12 | 1511.73 |
| 2013-12-13 | 1514.11 |
| 2013-12-16 | 1525.92 |
| 2013-12-17 | 1528.04 |
| 2013-12-18 | 1542.67 |
| 2013-12-19 | 1531.37 |
| 2013-12-20 | 1555.48 |
| 2013-12-23 | 1562.98 |
| 2013-12-24 | 1574.44 |
| 2013-12-25 | . |
| 2013-12-26 | 1579.17 |
| 2013-12-27 | 1583.80 |
| 2013-12-30 | 1586.22 |
| 2013-12-31 | 1586.63 |
| 2014-01-01 | . |
| 2014-01-02 | 1563.20 |
| 2014-01-03 | 1568.33 |
| 2014-01-06 | 1550.19 |
| 2014-01-07 | 1555.11 |
| 2014-01-08 | 1551.80 |
| 2014-01-09 | 1558.05 |
| 2014-01-10 | 1567.59 |
| 2014-01-13 | 1553.36 |
| 2014-01-14 | 1577.56 |
| 2014-01-15 | 1583.01 |
| 2014-01-16 | 1578.17 |
| 2014-01-17 | 1564.27 |
| 2014-01-20 | . |
| 2014-01-21 | 1561.52 |
| 2014-01-22 | 1559.04 |
| 2014-01-23 | 1543.65 |
| 2014-01-24 | 1499.99 |
| 2014-01-27 | 1486.43 |
| 2014-01-28 | 1496.22 |
| 2014-01-29 | 1480.27 |
| 2014-01-30 | 1490.11 |
| 2014-01-31 | 1473.37 |
| 2014-02-03 | 1425.98 |
| 2014-02-04 | 1428.87 |
| 2014-02-05 | 1425.71 |
| 2014-02-06 | 1439.25 |
| 2014-02-07 | 1453.06 |
| 2014-02-10 | 1451.61 |
| 2014-02-11 | 1466.85 |
| 2014-02-12 | 1472.29 |
| 2014-02-13 | 1495.32 |
| 2014-02-14 | 1503.56 |
| 2014-02-17 | . |
| 2014-02-18 | 1505.06 |
| 2014-02-19 | 1489.06 |
| 2014-02-20 | 1495.64 |
| 2014-02-21 | 1491.41 |
| 2014-02-24 | 1491.52 |
| 2014-02-25 | 1496.58 |
| 2014-02-26 | 1513.51 |
| 2014-02-27 | 1526.39 |
| 2014-02-28 | 1523.06 |
| 2014-03-03 | 1513.53 |
| 2014-03-04 | 1558.99 |
| 2014-03-05 | 1553.38 |
| 2014-03-06 | 1562.64 |
| 2014-03-07 | 1568.79 |
| 2014-03-10 | 1575.45 |
| 2014-03-11 | 1564.71 |
| 2014-03-12 | 1562.42 |
| 2014-03-13 | 1549.35 |
| 2014-03-14 | 1553.53 |
| 2014-03-17 | 1568.25 |
| 2014-03-18 | 1591.73 |
| 2014-03-19 | 1579.43 |
| 2014-03-20 | 1589.80 |
| 2014-03-21 | 1603.00 |
| 2014-03-24 | 1591.57 |
| 2014-03-25 | 1597.63 |
| 2014-03-26 | 1563.89 |
| 2014-03-27 | 1561.87 |
| 2014-03-28 | 1560.98 |
| 2014-03-31 | 1595.40 |
| 2014-04-01 | 1637.39 |
| 2014-04-02 | 1641.86 |
| 2014-04-03 | 1639.50 |
| 2014-04-04 | 1607.21 |
| 2014-04-07 | 1572.82 |
| 2014-04-08 | 1585.63 |
| 2014-04-09 | 1605.16 |
| 2014-04-10 | 1573.69 |
| 2014-04-11 | 1548.94 |
| 2014-04-14 | 1558.22 |
| 2014-04-15 | 1559.86 |
| 2014-04-16 | 1580.74 |
| 2014-04-17 | 1583.67 |
| 2014-04-18 | . |
| 2014-04-21 | 1589.82 |
| 2014-04-22 | 1599.74 |
| 2014-04-23 | 1586.27 |
| 2014-04-24 | 1579.31 |
| 2014-04-25 | 1550.88 |
| 2014-04-28 | 1545.46 |
| 2014-04-29 | 1549.45 |
| 2014-04-30 | 1543.97 |
| 2014-05-01 | 1544.39 |
| 2014-05-02 | 1552.84 |
| 2014-05-05 | 1544.38 |
| 2014-05-06 | 1522.57 |
| 2014-05-07 | 1539.65 |
| 2014-05-08 | 1514.25 |
| 2014-05-09 | 1526.35 |
| 2014-05-12 | 1563.93 |
| 2014-05-13 | 1547.37 |
| 2014-05-14 | 1530.19 |
| 2014-05-15 | 1509.62 |
| 2014-05-16 | 1519.95 |
| 2014-05-19 | 1536.94 |
| 2014-05-20 | 1510.96 |
| 2014-05-21 | 1514.46 |
| 2014-05-22 | 1522.20 |
| 2014-05-23 | 1538.08 |
| 2014-05-26 | . |
| 2014-05-27 | 1553.88 |
| 2014-05-28 | 1551.87 |
| 2014-05-29 | 1553.11 |
| 2014-05-30 | 1551.99 |
| 2014-06-02 | 1543.09 |
| 2014-06-03 | 1532.48 |
| 2014-06-04 | 1537.60 |
| 2014-06-05 | 1572.75 |
| 2014-06-06 | 1591.62 |
| 2014-06-09 | 1594.16 |
| 2014-06-10 | 1591.25 |
| 2014-06-11 | 1582.56 |
| 2014-06-12 | 1566.81 |
| 2014-06-13 | 1573.33 |
| 2014-06-16 | 1569.80 |
| 2014-06-17 | 1585.24 |
| 2014-06-18 | 1587.78 |
| 2014-06-19 | 1588.62 |
| 2014-06-20 | 1598.83 |
| 2014-06-23 | 1595.89 |
| 2014-06-24 | 1574.45 |
| 2014-06-25 | 1591.12 |
| 2014-06-26 | 1572.78 |
| 2014-06-27 | 1590.14 |
| 2014-06-30 | 1596.72 |
| 2014-07-01 | 1615.42 |
| 2014-07-02 | 1608.86 |
| 2014-07-03 | 1624.69 |
| 2014-07-04 | . |
| 2014-07-07 | 1601.48 |
| 2014-07-08 | 1595.53 |
| 2014-07-09 | 1591.99 |
| 2014-07-10 | 1565.31 |
| 2014-07-11 | 1559.75 |
| 2014-07-14 | 1562.92 |
| 2014-07-15 | 1549.03 |
| 2014-07-16 | 1542.88 |
| 2014-07-17 | 1521.36 |
| 2014-07-18 | 1543.45 |
| 2014-07-21 | 1533.52 |
| 2014-07-22 | 1550.91 |
| 2014-07-23 | 1548.84 |
| 2014-07-24 | 1541.16 |
| 2014-07-25 | 1529.45 |
| 2014-07-28 | 1531.42 |
| 2014-07-29 | 1533.73 |
| 2014-07-30 | 1523.81 |
| 2014-07-31 | 1489.34 |
| 2014-08-01 | 1486.44 |
| 2014-08-04 | 1505.44 |
| 2014-08-05 | 1502.11 |
| 2014-08-06 | 1507.46 |
| 2014-08-07 | 1489.87 |
| 2014-08-08 | 1497.69 |
| 2014-08-11 | 1507.45 |
| 2014-08-12 | 1499.54 |
| 2014-08-13 | 1512.47 |
| 2014-08-14 | 1520.00 |
| 2014-08-15 | 1520.44 |
| 2014-08-18 | 1538.21 |
| 2014-08-19 | 1540.52 |
| 2014-08-20 | 1529.88 |
| 2014-08-21 | 1539.16 |
| 2014-08-22 | 1535.66 |
| 2014-08-25 | 1536.58 |
| 2014-08-26 | 1551.04 |
| 2014-08-27 | 1547.59 |
| 2014-08-28 | 1538.72 |
| 2014-08-29 | 1547.71 |
| 2014-09-01 | . |
| 2014-09-02 | 1560.96 |
| 2014-09-03 | 1549.47 |
| 2014-09-04 | 1543.33 |
| 2014-09-05 | 1546.31 |
| 2014-09-08 | 1549.02 |
| 2014-09-09 | 1524.41 |
| 2014-09-10 | 1534.05 |
| 2014-09-11 | 1541.33 |
| 2014-09-12 | 1529.71 |
| 2014-09-15 | 1515.63 |
| 2014-09-16 | 1515.17 |
| 2014-09-17 | 1507.69 |
| 2014-09-18 | 1515.94 |
| 2014-09-19 | 1500.80 |
| 2014-09-22 | 1493.93 |
| 2014-09-23 | 1478.60 |
| 2014-09-24 | 1494.20 |
| 2014-09-25 | 1448.80 |
| 2014-09-26 | 1466.08 |
| 2014-09-29 | 1464.68 |
| 2014-09-30 | 1430.35 |
| 2014-10-01 | 1398.06 |
| 2014-10-02 | 1410.06 |
| 2014-10-03 | 1407.83 |
| 2014-10-06 | 1405.27 |
| 2014-10-07 | 1379.86 |
| 2014-10-08 | 1400.53 |
| 2014-10-09 | 1356.12 |
| 2014-10-10 | 1337.97 |
| 2014-10-13 | 1335.79 |
| 2014-10-14 | 1355.24 |
| 2014-10-15 | 1385.98 |
| 2014-10-16 | 1396.00 |
| 2014-10-17 | 1394.87 |
| 2014-10-20 | 1420.89 |
| 2014-10-21 | 1445.33 |
| 2014-10-22 | 1415.05 |
| 2014-10-23 | 1444.55 |
| 2014-10-24 | 1445.27 |
| 2014-10-27 | 1439.11 |
| 2014-10-28 | 1496.00 |
| 2014-10-29 | 1487.42 |
| 2014-10-30 | 1508.34 |
| 2014-10-31 | 1538.78 |
| 2014-11-03 | 1532.13 |
| 2014-11-04 | 1526.48 |
| 2014-11-05 | 1541.04 |
| 2014-11-06 | 1566.92 |
| 2014-11-07 | 1556.56 |
| 2014-11-10 | 1565.22 |
| 2014-11-11 | 1564.89 |
| 2014-11-12 | 1579.68 |
| 2014-11-13 | 1561.21 |
| 2014-11-14 | 1553.00 |
| 2014-11-17 | 1546.54 |
| 2014-11-18 | 1555.38 |
| 2014-11-19 | 1537.48 |
| 2014-11-20 | 1555.65 |
| 2014-11-21 | 1554.72 |
| 2014-11-24 | 1562.58 |
| 2014-11-25 | 1555.55 |
| 2014-11-26 | 1554.95 |
| 2014-11-27 | . |
| 2014-11-28 | 1531.46 |
| 2014-12-01 | 1502.28 |
| 2014-12-02 | 1525.47 |
| 2014-12-03 | 1549.28 |
| 2014-12-04 | 1541.96 |
| 2014-12-05 | 1555.79 |
| 2014-12-08 | 1529.22 |
| 2014-12-09 | 1540.99 |
| 2014-12-10 | 1492.45 |
| 2014-12-11 | 1490.06 |
| 2014-12-12 | 1455.59 |
| 2014-12-15 | 1445.88 |
| 2014-12-16 | 1449.93 |
| 2014-12-17 | 1502.42 |
| 2014-12-18 | 1524.81 |
| 2014-12-19 | 1543.41 |
| 2014-12-22 | 1554.80 |
| 2014-12-23 | 1571.86 |
| 2014-12-24 | 1570.85 |
| 2014-12-25 | . |
| 2014-12-26 | 1587.19 |
| 2014-12-29 | 1585.51 |
| 2014-12-30 | 1575.27 |
| 2014-12-31 | 1558.17 |
| 2015-01-01 | . |
| 2015-01-02 | 1543.87 |
| 2015-01-05 | 1499.06 |
| 2015-01-06 | 1466.95 |
| 2015-01-07 | 1466.85 |
| 2015-01-08 | 1497.06 |
| 2015-01-09 | 1476.42 |
| 2015-01-12 | 1466.26 |
| 2015-01-13 | 1475.19 |
| 2015-01-14 | 1467.15 |
| 2015-01-15 | 1439.51 |
| 2015-01-16 | 1468.00 |
| 2015-01-19 | . |
| 2015-01-20 | 1448.39 |
| 2015-01-21 | 1445.73 |
| 2015-01-22 | 1483.16 |
| 2015-01-23 | 1463.90 |
| 2015-01-26 | 1474.68 |
| 2015-01-27 | 1470.63 |
| 2015-01-28 | 1448.88 |
| 2015-01-29 | 1454.97 |
| 2015-01-30 | 1452.80 |
| 2015-02-02 | 1474.32 |
| 2015-02-03 | 1511.26 |
| 2015-02-04 | 1495.09 |
| 2015-02-05 | 1532.31 |
| 2015-02-06 | 1550.90 |
| 2015-02-09 | 1538.65 |
| 2015-02-10 | 1535.00 |
| 2015-02-11 | 1537.65 |
| 2015-02-12 | 1558.50 |
| 2015-02-13 | 1581.09 |
| 2015-02-16 | . |
| 2015-02-17 | 1586.42 |
| 2015-02-18 | 1588.21 |
| 2015-02-19 | 1596.32 |
| 2015-02-20 | 1597.93 |
| 2015-02-23 | 1615.52 |
| 2015-02-24 | 1618.88 |
| 2015-02-25 | 1621.53 |
| 2015-02-26 | 1633.27 |
| 2015-02-27 | 1619.05 |
| 2015-03-02 | 1638.16 |
| 2015-03-03 | 1621.41 |
| 2015-03-04 | 1625.69 |
| 2015-03-05 | 1620.12 |
| 2015-03-06 | 1600.79 |
| 2015-03-09 | 1608.99 |
| 2015-03-10 | 1582.43 |
| 2015-03-11 | 1592.59 |
| 2015-03-12 | 1622.76 |
| 2015-03-13 | 1610.74 |
| 2015-03-16 | 1614.33 |
| 2015-03-17 | 1613.13 |
| 2015-03-18 | 1623.37 |
| 2015-03-19 | 1612.56 |
| 2015-03-20 | 1633.98 |
| 2015-03-23 | 1632.81 |
#2015-03-24|1632.20
#2015-03-25|1619.00
#2015-03-26|1620.74
#2015-03-27|1637.83
#2015-03-30|1665.92
#2015-03-31|1668.95
#2015-04-01|1670.54
#2015-04-02|1672.39
#2015-04-03| .
#2015-04-06|1694.25
#2015-04-07|1684.82
#2015-04-08|1690.41
#2015-04-09|1696.39
#2015-04-10|1702.97
#2015-04-13|1701.41
#2015-04-14|1703.18
#2015-04-15|1721.49
#2015-04-16|1712.27
#2015-04-17|1689.79
#2015-04-20|1707.74
#2015-04-21|1694.40
#2015-04-22|1693.06
#2015-04-23|1699.90
#2015-04-24|1699.05
#2015-04-27|1694.82
#2015-04-28|1703.42
#2015-04-29|1682.20
#2015-04-30|1658.02
#2015-05-01|1674.10
#2015-05-04|1676.16
#2015-05-05|1655.84
#2015-05-06|1668.65
#2015-05-07|1668.28
#2015-05-08|1674.66
#2015-05-11|1669.40
#2015-05-12|1656.46
#2015-05-13|1664.30
#2015-05-14|1692.39
#2015-05-15|1684.83
#2015-05-18|1699.37
#2015-05-19|1695.36
#2015-05-20|1699.94
#2015-05-21|1710.08
#2015-05-22|1695.15
#2015-05-25| .
#2015-05-26|1666.85
#2015-05-27|1685.25
#2015-05-28|1678.98
#2015-05-29|1674.33
#2015-06-01|1690.11
#2015-06-02|1702.52
#2015-06-03|1726.17
#2015-06-04|1707.18
#2015-06-05|1722.76
#2015-06-08|1710.05
#2015-06-09|1712.22
#2015-06-10|1741.22
#2015-06-11|1741.77
#2015-06-12|1737.98
#2015-06-15|1727.16
#2015-06-16|1740.48
#2015-06-17|1726.62
#2015-06-18|1744.74
#2015-06-19|1740.53
#2015-06-22|1748.93
#2015-06-23|1752.99
#2015-06-24|1730.38
#2015-06-25|1738.13
#2015-06-26|1737.26
#2015-06-29|1674.18
#2015-06-30|1674.95
#2015-07-01|1671.08
#2015-07-02|1655.00
#2015-07-03| .
#2015-07-06|1641.28
#2015-07-07|1628.11
#2015-07-08|1594.79
#2015-07-09|1590.52
#2015-07-10|1619.81
#2015-07-13|1639.44
#2015-07-14|1651.27
#2015-07-15|1631.79
#2015-07-16|1635.52
#2015-07-17|1617.08
#2015-07-20|1603.86
#2015-07-21|1596.69
#2015-07-22|1585.35
#2015-07-23|1570.60
#2015-07-24|1534.74
#2015-07-27|1518.13
#2015-07-28|1544.80
#2015-07-29|1556.30
#2015-07-30|1559.65
#2015-07-31|1570.47
#2015-08-03|1555.69
#2015-08-04|1561.99
#2015-08-05|1574.06
#2015-08-06|1575.07
#2015-08-07|1538.03
#2015-08-10|1560.84
#2015-08-11|1548.99
#2015-08-12|1539.97
#2015-08-13|1536.61
#2015-08-14|1541.55
#2015-08-17|1552.09
#2015-08-18|1532.50
#2015-08-19|1498.36
#2015-08-20|1467.32
#2015-08-21|1442.51
#2015-08-24|1386.63
#2015-08-25|1361.78
#2015-08-26|1399.19
#2015-08-27|1443.78
#2015-08-28|1453.69
#2015-08-31|1456.46
#2015-09-01|1414.13
#2015-09-02|1419.43
#2015-09-03|1424.89
#2015-09-04|1407.48
#2015-09-07| .
#2015-09-08|1430.98
#2015-09-09|1418.41
#2015-09-10|1416.91
#2015-09-11|1421.95
#2015-09-14|1404.67
#2015-09-15|1420.54
#2015-09-16|1445.94
#2015-09-17|1448.94
#2015-09-18|1431.14
#2015-09-21|1436.65
#2015-09-22|1399.05
#2015-09-23|1369.78
#2015-09-24|1367.33
#2015-09-25|1357.77
#2015-09-28|1300.51
#2015-09-29|1298.40
#2015-09-30|1318.99
#2015-10-01|1326.75
#2015-10-02|1368.21
#2015-10-05|1414.00
#2015-10-06|1431.40
#2015-10-07|1451.07
#2015-10-08|1495.90
#2015-10-09|1497.72
#2015-10-12|1488.20
#2015-10-13|1475.54
#2015-10-14|1479.34
#2015-10-15|1500.15
#2015-10-16|1496.81
#2015-10-19|1490.99
#2015-10-20|1491.42
#2015-10-21|1464.54
#2015-10-22|1488.66
#2015-10-23|1513.11
#2015-10-26|1496.66
#2015-10-27|1465.56
#2015-10-28|1512.15
#2015-10-29|1510.55
#2015-10-30|1511.28
#2015-11-02|1543.41
#2015-11-03|1575.97
#2015-11-04|1556.63
#2015-11-05|1537.42
#2015-11-06|1542.83
#2015-11-09|1511.47
#2015-11-10|1495.90
#2015-11-11|1480.20
#2015-11-12|1437.38
#2015-11-13|1447.50
#2015-11-16|1469.19
#2015-11-17|1459.32
#2015-11-18|1492.57
#2015-11-19|1489.67
#2015-11-20|1493.22
#2015-11-23|1500.67
#2015-11-24|1534.91
#2015-11-25|1542.33
#2015-11-26| .
#2015-11-27|1540.08
#2015-11-30|1547.72
#2015-12-01|1539.47
#2015-12-02|1523.83
#2015-12-03|1514.74
#2015-12-04|1518.54
#2015-12-07|1473.67
#2015-12-08|1445.86
#2015-12-09|1444.59
#2015-12-10|1437.63
#2015-12-11|1395.33
#2015-12-14|1365.90
#2015-12-15|1375.61
#2015-12-16|1394.96
#2015-12-17|1355.82
#2015-12-18|1344.78
#2015-12-21|1348.29
#2015-12-22|1370.17
#2015-12-23|1400.07
#2015-12-24|1393.81
#2015-12-25| .
#2015-12-28|1383.28
#2015-12-29|1390.66
#2015-12-30|1366.10
#2015-12-31|1355.14
#2016-01-01| .
#2016-01-04|1321.83
#2016-01-05|1310.17
#2016-01-06|1278.04
#2016-01-07|1234.46
#2016-01-08|1227.96
#2016-01-11|1202.53
#2016-01-12|1198.43
#2016-01-13|1162.64
#2016-01-14|1201.43
#2016-01-15|1190.29
#2016-01-18| .
#2016-01-19|1143.71
#2016-01-20|1158.10
#2016-01-21|1150.76
#2016-01-22|1176.12
#2016-01-25|1138.32
#2016-01-26|1162.28
#2016-01-27|1143.04
#2016-01-28|1157.23
#2016-01-29|1251.91
#2016-02-01|1238.86
#2016-02-02|1225.41
#2016-02-03|1229.83
#2016-02-04|1242.49
#2016-02-05|1214.54
#2016-02-08|1210.40
#2016-02-09|1224.33
#2016-02-10|1213.57
#2016-02-11|1205.21
#2016-02-12|1221.43
#2016-02-15| .
#2016-02-16|1254.11
#2016-02-17|1270.29
#2016-02-18|1272.42
#2016-02-19|1271.42
#2016-02-22|1286.60
#2016-02-23|1249.54
#2016-02-24|1287.27
#2016-02-25|1287.80
#2016-02-26|1307.31
#2016-02-29|1311.66
#2016-03-01|1331.82
#2016-03-02|1358.92
#2016-03-03|1381.92
#2016-03-04|1385.50
#2016-03-07|1420.93
#2016-03-08|1367.59
#2016-03-09|1379.92
#2016-03-10|1373.39
#2016-03-11|1402.78
#2016-03-14|1384.75
#2016-03-15|1370.40
#2016-03-16|1382.29
#2016-03-17|1429.39
#2016-03-18|1446.16
#2016-03-21|1436.73
#2016-03-22|1437.40
#2016-03-23|1407.37
#2016-03-24|1418.84
#2016-03-25| .
#2016-03-28|1416.63
#2016-03-29|1454.71
#2016-03-30|1460.74
#2016-03-31|1451.63
#2016-04-01|1469.39
#2016-04-04|1448.12
#2016-04-05|1441.94
#2016-04-06|1457.54
#2016-04-07|1425.62
#2016-04-08|1436.19
#2016-04-11|1441.67
#2016-04-12|1469.60
#2016-04-13|1505.87
#2016-04-14|1510.55
#2016-04-15|1522.79
#2016-04-18|1538.08
#2016-04-19|1568.85
#2016-04-20|1574.31
#2016-04-21|1576.89
#2016-04-22|1588.63
#2016-04-25|1565.98
#2016-04-26|1607.93
#2016-04-27|1618.45
#2016-04-28|1605.96
#2016-04-29|1594.86
#2016-05-02|1604.92
#2016-05-03|1574.52
#2016-05-04|1563.95
#2016-05-05|1553.64
#2016-05-06|1587.38
#2016-05-09|1546.68
#2016-05-10|1585.51
#2016-05-11|1582.33
#2016-05-12|1560.92
#2016-05-13|1547.07
#2016-05-16|1567.70
#2016-05-17|1546.74
#2016-05-18|1534.33
#2016-05-19|1521.69
#2016-05-20|1534.71
#2016-05-23|1539.35
#2016-05-24|1565.34
#2016-05-25|1590.80
#2016-05-26|1579.43
#2016-05-27|1585.24
#2016-05-30| .
#2016-05-31|1575.28
#2016-06-01|1591.52
#2016-06-02|1599.34
#2016-06-03|1599.25
#2016-06-06|1632.38
#2016-06-07|1652.70
#2016-06-08|1664.70
#2016-06-09|1647.19
#2016-06-10|1659.40
#2016-06-13|1629.42
#2016-06-14|1622.48
#2016-06-15|1623.48
#2016-06-16|1618.11
#2016-06-17|1620.27
#2016-06-20|1645.84
#2016-06-21|1633.64
#2016-06-22|1625.59
#2016-06-23|1674.48
#2016-06-24|1573.53
#2016-06-27|1500.30
#2016-06-28|1517.82
#2016-06-29|1561.21
#2016-06-30|1587.23
#2016-07-01|1594.82
#2016-07-04| .
#2016-07-05|1549.74
#2016-07-06|1547.00
#2016-07-07|1562.26
#2016-07-08|1619.63
#2016-07-11|1639.41
#2016-07-12|1684.25
#2016-07-13|1696.45
#2016-07-14|1711.02
#2016-07-15|1720.63
#2016-07-18|1716.07
#2016-07-19|1702.61
#2016-07-20|1714.02
#2016-07-21|1711.59
#2016-07-22|1706.23
#2016-07-25|1692.92
#2016-07-26|1695.87
#2016-07-27|1698.44
#2016-07-28|1702.36
#2016-07-29|1693.44
#2016-08-01|1692.00
#2016-08-02|1666.28
#2016-08-03|1693.20
#2016-08-04|1698.34
#2016-08-05|1709.77
#2016-08-08|1728.46
#2016-08-09|1727.95
#2016-08-10|1734.56
#2016-08-11|1735.97
#2016-08-12|1718.54
#2016-08-15|1746.13
#2016-08-16|1737.55
#2016-08-17|1735.67
#2016-08-18|1755.47
#2016-08-19|1762.74
#2016-08-22|1764.16
#2016-08-23|1778.95
#2016-08-24|1757.83
#2016-08-25|1776.15
#2016-08-26|1761.40
#2016-08-29|1790.74
#2016-08-30|1796.67
#2016-08-31|1778.36
#2016-09-01|1781.04
#2016-09-02|1807.30
#2016-09-05| .
#2016-09-06|1785.67
#2016-09-07|1799.38
#2016-09-08|1784.85
#2016-09-09|1704.47
#2016-09-12|1731.39
#2016-09-13|1676.71
#2016-09-14|1689.85
#2016-09-15|1699.11
#2016-09-16|1708.77
#2016-09-19|1716.24
#2016-09-20|1699.23
#2016-09-21|1734.19
#2016-09-22|1744.19
#2016-09-23|1737.50
#2016-09-26|1739.00
#2016-09-27|1754.64
#2016-09-28|1792.39
#2016-09-29|1772.29
#2016-09-30|1797.43
#2016-10-03|1785.89
#2016-10-04|1761.55
#2016-10-05|1780.54
#2016-10-06|1789.49
#2016-10-07|1756.69
#2016-10-10|1778.53
#2016-10-11|1740.54
#2016-10-12|1740.46
#2016-10-13|1721.40
#2016-10-14|1721.10
#2016-10-17|1726.51
#2016-10-18|1745.23
#2016-10-19|1759.96
#2016-10-20|1764.87
#2016-10-21|1763.86
#2016-10-24|1773.27
#2016-10-25|1753.05
#2016-10-26|1735.42
#2016-10-27|1725.47
#2016-10-28|1722.79
#2016-10-31|1723.01
#2016-11-01|1711.56
#2016-11-02|1692.64
#2016-11-03|1695.40
#2016-11-04|1724.82
#2016-11-07|1769.45
#2016-11-08|1785.46
#2016-11-09|1841.76
#2016-11-10|1881.32
#2016-11-11|1909.63
#2016-11-14|1931.77
#2016-11-15|1945.80
#2016-11-16|1946.22
#2016-11-17|1949.10
#2016-11-18|1963.99
#2016-11-21|1988.69
#2016-11-22|2012.38
#2016-11-23|2018.28
#2016-11-24| .
#2016-11-25|2021.84
#2016-11-28|1996.43
#2016-11-29|2011.57
#2016-11-30|2032.77
#2016-12-01|2020.81
#2016-12-02|2019.03
#2016-12-05|2057.57
#2016-12-06|2082.45
#2016-12-07|2107.75
#2016-12-08|2157.87
#2016-12-09|2150.12
#2016-12-12|2116.24
#2016-12-13|2111.75
#2016-12-14|2091.77
#2016-12-15|2116.74
#2016-12-16|2093.52
#2016-12-19|2098.47
#2016-12-20|2115.28
#2016-12-21|2092.47
#2016-12-22|2060.09
#2016-12-23|2082.59
#2016-12-26| .
#2016-12-27|2095.55
#2016-12-28|2070.08
#2016-12-29|2066.53
#2016-12-30|2059.73
#2017-01-02| .
#2017-01-03|2062.00
#2017-01-04|2101.18
#2017-01-05|2081.50
#2017-01-06|2070.29
#2017-01-09|2054.10
#2017-01-10|2077.94
#2017-01-11|2103.89
#2017-01-12|2096.47
#2017-01-13|2111.76
#2017-01-16| .
#2017-01-17|2081.96
#2017-01-18|2097.91
#2017-01-19|2063.02
#2017-01-20|2084.04
#2017-01-23|2083.36
#2017-01-24|2141.47
#2017-01-25|2169.55
#2017-01-26|2157.41
#2017-01-27|2158.60
#2017-01-30|2125.81
#2017-01-31|2136.44
#2017-02-01|2158.01
#2017-02-02|2143.06
#2017-02-03|2172.21
#2017-02-06|2156.41
#2017-02-07|2138.67
#2017-02-08|2124.91
#2017-02-09|2145.28
#2017-02-10|2170.95
#2017-02-13|2210.40
#2017-02-14|2204.16
#2017-02-15|2225.30
#2017-02-16|2216.75
#2017-02-17|2218.57
#2017-02-20| .
#2017-02-21|2260.28
#2017-02-22|2249.88
#2017-02-23|2220.49
#2017-02-24|2220.37
#2017-02-27|2230.71
#2017-02-28|2221.05
#2017-03-01|2284.07
#2017-03-02|2265.02
#2017-03-03|2282.46
#2017-03-06|2248.51
#2017-03-07|2232.51
#2017-03-08|2207.18
#2017-03-09|2195.54
#2017-03-10|2209.77
#2017-03-13|2228.82
#2017-03-14|2220.39
#2017-03-15|2265.98
#2017-03-16|2259.31
#2017-03-17|2280.77
#2017-03-20|2265.08
#2017-03-21|2212.21
#2017-03-22|2206.44
#2017-03-23|2227.76
#2017-03-24|2211.25
#2017-03-27|2220.65
#2017-03-28|2242.05
#2017-03-29|2241.90
#2017-03-30|2266.02
#2017-03-31|2276.62
#2017-04-03|2231.22
#2017-04-04|2236.59
#2017-04-05|2213.71
#2017-04-06|2237.54
#2017-04-07|2243.43
#2017-04-10|2240.42
#2017-04-11|2270.95
#2017-04-12|2225.69
#2017-04-13|2191.76
#2017-04-14| .
#2017-04-17|2207.44
#2017-04-18|2209.75
#2017-04-19|2213.32
#2017-04-20|2250.79
#2017-04-21|2250.15
#2017-04-24|2298.42
#2017-04-25|2346.93
#2017-04-26|2374.52
#2017-04-27|2388.89
#2017-04-28|2368.46
#2017-05-01|2374.09
#2017-05-02|2350.31
#2017-05-03|2326.02
#2017-05-04|2308.53
#2017-05-05|2327.73
#2017-05-08|2292.41
#2017-05-09|2277.96
#2017-05-10|2301.72
#2017-05-11|2290.67
#2017-05-12|2279.99
#2017-05-15|2298.27
#2017-05-16|2301.20
#2017-05-17|2242.74
#2017-05-18|2226.48
#2017-05-19|2258.01
#2017-05-22|2266.77
#2017-05-23|2277.99
#2017-05-24|2274.55
#2017-05-25|2274.59
#2017-05-26|2283.62
#2017-05-29| .
#2017-05-30|2275.43
#2017-05-31|2257.83
#2017-06-01|2288.20
#2017-06-02|2322.60
#2017-06-05|2296.10
#2017-06-06|2293.11
#2017-06-07|2294.10
#2017-06-08|2331.20
#2017-06-09|2366.35
#2017-06-12|2356.11
#2017-06-13|2363.00
#2017-06-14|2330.07
#2017-06-15|2302.01
#2017-06-16|2297.77
#2017-06-19|2314.74
#2017-06-20|2284.99
#2017-06-21|2260.38
#2017-06-22|2278.40
#2017-06-23|2303.48
#2017-06-26|2292.78
#2017-06-27|2265.41
#2017-06-28|2322.98
#2017-06-29|2310.42
#2017-06-30|2335.30
#2017-07-03|2351.34
#2017-07-04| .
#2017-07-05|2331.65
#2017-07-06|2299.38
#2017-07-07|2339.44
#2017-07-10|2325.79
#2017-07-11|2330.52
#2017-07-12|2361.36
#2017-07-13|2353.06
#2017-07-14|2355.76
#2017-07-17|2371.90
#2017-07-18|2362.32
#2017-07-19|2385.22
#2017-07-20|2361.35
#2017-07-21|2350.81
#2017-07-24|2351.17
#2017-07-25|2364.11
#2017-07-26|2326.53
#2017-07-27|2311.95
#2017-07-28|2320.69
#2017-07-31|2317.54
#2017-08-01|2335.97
#2017-08-02|2328.66
#2017-08-03|2296.04
#2017-08-04|2298.64
#2017-08-07|2271.56
#2017-08-08|2245.17
#2017-08-09|2212.33
#2017-08-10|2180.70
#2017-08-11|2182.17
#2017-08-14|2211.61
#2017-08-15|2204.38
#2017-08-16|2205.69
#2017-08-17|2161.67
#2017-08-18|2169.46
#2017-08-21|2160.59
#2017-08-22|2194.59
#2017-08-23|2201.28
#2017-08-24|2200.29
#2017-08-25|2187.11
#2017-08-28|2190.36
#2017-08-29|2193.86
#2017-08-30|2199.88
#2017-08-31|2214.91
#2017-09-01|2248.12
#2017-09-04| .
#2017-09-05|2221.40
#2017-09-06|2233.47
#2017-09-07|2228.51
#2017-09-08|2228.74
#2017-09-11|2258.68
#2017-09-12|2271.86
#2017-09-13|2276.03
#2017-09-14|2287.85
#2017-09-15|2296.61
#2017-09-18|2316.02
#2017-09-19|2326.41
#2017-09-20|2339.71
#2017-09-21|2371.75
#2017-09-22|2391.71
#2017-09-25|2386.70
#2017-09-26|2395.62
#2017-09-27|2436.69
#2017-09-28|2446.89
#2017-09-29|2448.20
#2017-10-02|2496.60
#2017-10-03|2500.58
#2017-10-04|2495.25
#2017-10-05|2497.39
#2017-10-06|2501.12
#2017-10-09|2501.12
#2017-10-10|2507.62
#2017-10-11|2510.63
#2017-10-12|2518.82
#2017-10-13|2535.27
#2017-10-16|2534.36
#2017-10-17|2516.02
#2017-10-18|2518.90
#2017-10-19|2511.76
#2017-10-20|2531.81
#2017-10-23|2517.00
#2017-10-24|2524.22
#2017-10-25|2528.07
#2017-10-26|2536.23
#2017-10-27|2539.44
#2017-10-30|2500.14
#2017-10-31|2532.39
#2017-11-01|2526.28
#2017-11-02|2526.35
#2017-11-03|2545.54
#2017-11-06|2546.09
#2017-11-07|2536.51
#2017-11-08|2535.06
#2017-11-09|2509.41
#2017-11-10|2497.33
#2017-11-13|2512.48
#2017-11-14|2500.42
#2017-11-15|2472.84
#2017-11-16|2519.84
#2017-11-17|2524.56
#2017-11-20|2548.94
#2017-11-21|2595.92
#2017-11-22|2573.37
#2017-11-23| .
#2017-11-24|2588.11
#2017-11-27|2583.61
#2017-11-28|2628.33
#2017-11-29|2633.51
#2017-11-30|2629.81
#2017-12-01|2590.09
#2017-12-04|2568.82
#2017-12-05|2547.74
#2017-12-06|2529.54
#2017-12-07|2537.32
#2017-12-08|2520.70
#2017-12-11|2519.31
#2017-12-12|2524.18
#2017-12-13|2539.21
#2017-12-14|2486.61
#2017-12-15|2531.75
#2017-12-18|2560.69
#2017-12-19|2545.73
#2017-12-20|2556.21
#2017-12-21|2548.34
#2017-12-22|2534.84
#2017-12-25| .
#2017-12-26|2536.13
#2017-12-27|2539.80
#2017-12-28|2548.43
#2017-12-29|2529.45
#2018-01-01| .
#2018-01-02|2565.39
#2018-01-03|2561.86
#2018-01-04|2575.40
#2018-01-05|2607.41
#2018-01-08|2600.33
#2018-01-09|2588.84
#2018-01-10|2586.18
#2018-01-11|2639.26
#2018-01-12|2621.58
#2018-01-15| .
#2018-01-16|2592.29
#2018-01-17|2613.35
#2018-01-18|2596.22
#2018-01-19|2647.19
#2018-01-22|2636.83
#2018-01-23|2633.71
#2018-01-24|2623.99
#2018-01-25|2658.43
#2018-01-26|2649.49
#2018-01-29|2625.89
#2018-01-30|2610.09
#2018-01-31|2586.42
#2018-02-01|2577.09
#2018-02-02|2514.91
#2018-02-05|2412.41
#2018-02-06|2436.53
#2018-02-07|2430.69
#2018-02-08|2349.75
#2018-02-09|2373.06
#2018-02-12|2415.90
#2018-02-13|2425.77
#2018-02-14|2467.44
#2018-02-15|2497.01
#2018-02-16|2502.07
#2018-02-19| .
#2018-02-20|2488.32
#2018-02-21|2497.88
#2018-02-22|2507.39
#2018-02-23|2548.36
#2018-02-26|2555.10
#2018-02-27|2525.04
#2018-02-28|2467.92
#2018-03-01|2478.87
#2018-03-02|2509.67
#2018-03-05|2529.58
#2018-03-06|2577.51
#2018-03-07|2583.84
#2018-03-08|2575.71
#2018-03-09|2642.30
#2018-03-12|2647.21
#2018-03-13|2636.81
#2018-03-14|2581.46
#2018-03-15|2557.62
#2018-03-16|2578.04
#2018-03-19|2552.40
#2018-03-20|2544.31
#2018-03-21|2567.75
#2018-03-22|2492.75
#2018-03-23|2435.49
#2018-03-26|2488.80
#2018-03-27|2449.25
#2018-03-28|2443.16
#2018-03-29|2473.45
#2018-03-30| .
#2018-04-02|2410.20
#2018-04-03|2437.87
#2018-04-04|2456.30
#2018-04-05|2512.72
#2018-04-06|2457.61
#2018-04-09|2455.85
#2018-04-10|2519.68
#2018-04-11|2509.11
#2018-04-12|2524.32
#2018-04-13|2526.65
#2018-04-16|2581.09
#2018-04-17|2611.39
#2018-04-18|2628.13
#2018-04-19|2597.59
#2018-04-20|2596.02
#2018-04-23|2592.57
#2018-04-24|2532.70
#2018-04-25|2542.33
#2018-04-26|2534.47
#2018-04-27|2510.15
#2018-04-30|2457.15
#2018-05-01|2460.97
#2018-05-02|2471.83
#2018-05-03|2446.58
#2018-05-04|2476.69
#2018-05-07|2495.19
#2018-05-08|2510.02
#2018-05-09|2522.54
#2018-05-10|2532.22
#2018-05-11|2530.21
#2018-05-14|2517.57
#2018-05-15|2524.30
#2018-05-16|2560.13
#2018-05-17|2578.97
#2018-05-18|2585.94
#2018-05-21|2601.94
#2018-05-22|2573.97
#2018-05-23|2570.09
#2018-05-24|2561.21
#2018-05-25|2557.69
#2018-05-28| .
#2018-05-29|2552.14
#2018-05-30|2587.13
#2018-05-31|2551.64
#2018-06-01|2584.11
#2018-06-04|2601.30
#2018-06-05|2619.22
#2018-06-06|2656.24
#2018-06-07|2636.20
#2018-06-08|2640.60
#2018-06-11|2659.14
#2018-06-12|2657.21
#2018-06-13|2652.68
#2018-06-14|2642.96
#2018-06-15|2647.24
#2018-06-18|2643.49
#2018-06-19|2622.30
#2018-06-20|2638.20
#2018-06-21|2609.63
#2018-06-22|2616.23
#2018-06-25|2567.21
#2018-06-26|2599.07
#2018-06-27|2580.37
#2018-06-28|2582.48
#2018-06-29|2593.21
#2018-07-02|2595.14
#2018-07-03|2598.27
#2018-07-04| .
#2018-07-05|2627.81
#2018-07-06|2660.16
#2018-07-09|2704.08
#2018-07-10|2696.70
#2018-07-11|2658.32
#2018-07-12|2664.01
#2018-07-13|2665.31
#2018-07-16|2638.57
#2018-07-17|2687.94
#2018-07-18|2700.59
#2018-07-19|2720.62
#2018-07-20|2688.93
#2018-07-23|2645.53
#2018-07-24|2650.72
#2018-07-25|2661.93
#2018-07-26|2728.06
#2018-07-27|2700.80
#2018-07-30|2682.65
#2018-07-31|2745.81
#2018-08-01|2712.08
#2018-08-02|2714.05
#2018-08-03|2704.16
#2018-08-06|2713.18
#2018-08-07|2722.94
#2018-08-08|2712.87
#2018-08-09|2722.82
#2018-08-10|2685.51
#2018-08-13|2645.23
#2018-08-14|2668.40
#2018-08-15|2640.44
#2018-08-16|2669.04
#2018-08-17|2687.48
#2018-08-20|2692.76
#2018-08-21|2725.22
#2018-08-22|2723.83
#2018-08-23|2705.25
#2018-08-24|2743.27
#2018-08-27|2773.10
#2018-08-28|2757.40
#2018-08-29|2771.04
#2018-08-30|2760.27
#2018-08-31|2761.91
#2018-09-03| .
#2018-09-04|2736.97
#2018-09-05|2759.77
#2018-09-06|2745.18
#2018-09-07|2742.28
#2018-09-10|2739.05
#2018-09-11|2736.24
#2018-09-12|2750.27
#2018-09-13|2767.05
#2018-09-14|2783.33
#2018-09-17|2782.43
#2018-09-18|2796.16
#2018-09-19|2798.40
#2018-09-20|2837.95
#2018-09-21|2830.07
#2018-09-24|2815.77
#2018-09-25|2822.32
#2018-09-26|2801.81
#2018-09-27|2777.99
#2018-09-28|2775.69
#2018-10-01|2757.37
#2018-10-02|2740.11
#2018-10-03|2762.33
#2018-10-04|2733.98
#2018-10-05|2708.66
#2018-10-08|2712.94
#2018-10-09|2650.69
#2018-10-10|2529.54
#2018-10-11|2469.28
#2018-10-12|2458.03
#2018-10-15|2455.63
#2018-10-16|2510.22
#2018-10-17|2499.34
#2018-10-18|2442.37
#2018-10-19|2371.33
#2018-10-22|2367.90
#2018-10-23|2336.25
#2018-10-24|2245.67
#2018-10-25|2272.25
#2018-10-26|2254.84
#2018-10-29|2238.84
#2018-10-30|2283.43
#2018-10-31|2285.10
#2018-11-01|2353.06
#2018-11-02|2386.60
#2018-11-05|2386.18
#2018-11-06|2389.89
#2018-11-07|2454.40
#2018-11-08|2384.64
#2018-11-09|2338.64
#2018-11-12|2299.00
#2018-11-13|2288.60
#2018-11-14|2306.08
#2018-11-15|2336.05
#2018-11-16|2341.94
#2018-11-19|2305.62
#2018-11-20|2262.87
#2018-11-21|2279.99
#2018-11-22| .
#2018-11-23|2277.87
#2018-11-26|2287.39
#2018-11-27|2263.41
#2018-11-28|2333.74
#2018-11-29|2322.23
#2018-11-30|2338.97
#2018-12-03|2359.75
#2018-12-04|2235.99
#2018-12-05| .
#2018-12-06|2208.25
#2018-12-07|2145.10
#2018-12-10|2140.40
#2018-12-11|2137.02
#2018-12-12|2154.81
#2018-12-13|2120.98
#2018-12-14|2081.80
#2018-12-17|2031.19
#2018-12-18|2044.46
#2018-12-19|2023.14
#2018-12-20|2006.56
#2018-12-21|1966.60
#2018-12-24|1925.28
#2018-12-25| .
#2018-12-26|2004.00
#2018-12-27|2027.86
#2018-12-28|2039.22
#2018-12-31|2045.43
#2019-01-01| .
#2019-01-02|2065.17
#2019-01-03|2008.90
#2019-01-04|2099.33
#2019-01-07|2119.98
#2019-01-08|2139.94
#2019-01-09|2160.69
#2019-01-10|2186.95
#2019-01-11|2186.29
#2019-01-14|2151.59
#2019-01-15|2148.18
#2019-01-16|2170.91
#2019-01-17|2211.84
#2019-01-18|2245.53
#2019-01-21| .
#2019-01-22|2209.18
#2019-01-23|2178.62
#2019-01-24|2201.62
#2019-01-25|2250.75
#2019-01-28|2242.04
#2019-01-29|2252.57
#2019-01-30|2290.47
#2019-01-31|2312.01
#2019-02-01|2329.44
#2019-02-04|2331.11
#2019-02-05|2333.58
#2019-02-06|2319.62
#2019-02-07|2273.70
#2019-02-08|2268.43
#2019-02-11|2286.63
#2019-02-12|2330.83
#2019-02-13|2328.91
#2019-02-14|2311.72
#2019-02-15|2355.35
#2019-02-18| .
#2019-02-19|2406.01
#2019-02-20|2431.29
#2019-02-21|2430.78
#2019-02-22|2443.48
#2019-02-25|2456.91
#2019-02-26|2423.93
#2019-02-27|2448.99
#2019-02-28|2453.06
#2019-03-01|2477.02
#2019-03-04|2466.08
#2019-03-05|2452.99
#2019-03-06|2421.79
#2019-03-07|2389.22
#2019-03-08|2372.05
#2019-03-11|2429.88
#2019-03-12|2414.97
#2019-03-13|2410.26
#2019-03-14|2371.92
#2019-03-15|2396.88
#2019-03-18|2409.03
#2019-03-19|2395.44
#2019-03-20|2383.96
#2019-03-21|2414.74
#2019-03-22|2297.38
#2019-03-25|2300.50
#2019-03-26|2313.39
#2019-03-27|2311.22
#2019-03-28|2350.84
#2019-03-29|2354.22
#2019-04-01|2386.58
#2019-04-02|2379.36
#2019-04-03|2388.01
#2019-04-04|2418.10
#2019-04-05|2439.98
#2019-04-08|2442.07
#2019-04-09|2404.14
#2019-04-10|2431.48
#2019-04-11|2431.13
#2019-04-12|2454.03
#2019-04-15|2445.77
#2019-04-16|2478.92
#2019-04-17|2465.96
#2019-04-18|2458.61
#2019-04-19| .
#2019-04-22|2429.12
#2019-04-23|2457.59
#2019-04-24|2442.22
#2019-04-25|2393.72
#2019-04-26|2431.34
#2019-04-29|2445.33
#2019-04-30|2432.95
#2019-05-01|2391.43
#2019-05-02|2400.12
#2019-05-03|2478.90
#2019-05-06|2456.00
#2019-05-07|2404.21
#2019-05-08|2402.76
#2019-05-09|2381.29
#2019-05-10|2392.80
#2019-05-13|2292.50
#2019-05-14|2324.22
#2019-05-15|2321.99
#2019-05-16|2333.88
#2019-05-17|2286.07
#2019-05-20|2246.64
#2019-05-21|2285.63
#2019-05-22|2272.06
#2019-05-23|2206.57
#2019-05-24|2214.65
#2019-05-27| .
#2019-05-28|2205.16
#2019-05-29|2187.97
#2019-05-30|2175.74
#2019-05-31|2137.66
#2019-06-03|2173.25
#2019-06-04|2266.81
#2019-06-05|2256.38
#2019-06-06|2256.17
#2019-06-07|2274.01
#2019-06-10|2295.16
#2019-06-11|2322.63
#2019-06-12|2325.65
#2019-06-13|2350.14
#2019-06-14|2303.91
#2019-06-17|2296.44
#2019-06-18|2325.25
#2019-06-19|2320.40
#2019-06-20|2344.69
#2019-06-21|2307.30
#2019-06-24|2277.48
#2019-06-25|2274.74
#2019-06-26|2272.84
#2019-06-27|2317.95
#2019-06-28|2365.92
#2019-07-01|2373.66
#2019-07-02|2354.20
#2019-07-03|2369.16
#2019-07-04| .
#2019-07-05|2373.79
#2019-07-08|2333.59
#2019-07-09|2309.09
#2019-07-10|2293.02
#2019-07-11|2274.89
#2019-07-12|2313.27
#2019-07-15|2301.88
#2019-07-16|2316.31
#2019-07-17|2283.18
#2019-07-18|2284.80
#2019-07-19|2276.02
#2019-07-22|2272.03
#2019-07-23|2322.42
#2019-07-24|2371.31
#2019-07-25|2335.93
#2019-07-26|2355.07
#2019-07-29|2324.73
#2019-07-30|2359.95
#2019-07-31|2329.93
#2019-08-01|2240.72
#2019-08-02|2200.32
#2019-08-05|2129.63
#2019-08-06|2141.21
#2019-08-07|2132.53
#2019-08-08|2190.91
#2019-08-09|2137.74
#2019-08-12|2102.41
#2019-08-13|2128.13
#2019-08-14|2057.85
#2019-08-15|2040.31
#2019-08-16|2086.24
#2019-08-19|2106.25
#2019-08-20|2076.30
#2019-08-21|2091.76
#2019-08-22|2073.19
#2019-08-23|2004.68
#2019-08-26|2026.88
#2019-08-27|2012.32
#2019-08-28|2046.65
#2019-08-29|2095.28
#2019-08-30|2106.76
#2019-09-02| .
#2019-09-03|2071.66
#2019-09-04|2118.01
#2019-09-05|2181.48
#2019-09-06|2178.44
#2019-09-09|2241.79
#2019-09-10|2309.59
#2019-09-11|2369.02
#2019-09-12|2375.07
#2019-09-13|2399.50
#2019-09-16|2377.83
#2019-09-17|2367.58
#2019-09-18|2350.73
#2019-09-19|2329.41
#2019-09-20|2312.80
#2019-09-23|2312.67
#2019-09-24|2243.76
#2019-09-25|2293.01
#2019-09-26|2265.45
#2019-09-27|2269.21
#2019-09-30|2284.13
#2019-10-01|2217.26
#2019-10-02|2191.63
#2019-10-03|2190.91
#2019-10-04|2212.65
#2019-10-07|2203.14
#2019-10-08|2143.90
#2019-10-09|2156.68
#2019-10-10|2145.70
#2019-10-11|2228.40
#2019-10-14|2223.23
#2019-10-15|2247.24
#2019-10-16|2241.03
#2019-10-17|2261.35
#2019-10-18|2234.53
#2019-10-21|2242.69
#2019-10-22|2252.87
#2019-10-23|2266.74
#2019-10-24|2244.54
#2019-10-25|2279.12
#2019-10-28|2302.87
#2019-10-29|2308.87
#2019-10-30|2307.04
#2019-10-31|2262.17
#2019-11-01|2330.67
#2019-11-04|2367.17
#2019-11-05|2392.64
#2019-11-06|2397.17
#2019-11-07|2433.77
#2019-11-08|2453.77
#2019-11-11|2434.99
#2019-11-12|2429.78
#2019-11-13|2396.99
#2019-11-14|2385.22
#2019-11-15|2374.93
#2019-11-18|2337.24
#2019-11-19|2335.34
#2019-11-20|2309.58
#2019-11-21|2286.91
#2019-11-22|2291.82
#2019-11-25|2348.70
#2019-11-26|2341.51
#2019-11-27|2353.29
#2019-11-28|2353.29
#2019-11-29|2325.56
#2019-12-02|2303.68
#2019-12-03|2277.53
#2019-12-04|2296.50
#2019-12-05|2304.16
#2019-12-06|2347.69
#2019-12-09|2337.79
#2019-12-10|2327.76
#2019-12-11|2346.63
#2019-12-12|2400.93
#2019-12-13|2367.50
#2019-12-16|2378.92
#2019-12-17|2386.46
#2019-12-18|2394.06
#2019-12-19|2433.25
#2019-12-20|2434.00
#2019-12-23|2449.07
#2019-12-24|2448.31
#2019-12-25| .
#2019-12-26|2445.32
#2019-12-27|2422.81
#2019-12-30|2424.84
#2019-12-31|2438.48
#2020-01-01| .
#2020-01-02|2438.50
#2020-01-03|2394.37
#2020-01-06|2388.36
#2020-01-07|2381.87
#2020-01-08|2381.44
#2020-01-09|2363.54
#2020-01-10|2357.51
#2020-01-13|2397.44
#2020-01-14|2421.71
#2020-01-15|2418.24
#2020-01-16|2449.25
#2020-01-17|2441.60
#2020-01-20| .
#2020-01-21|2402.21
#2020-01-22|2387.09
#2020-01-23|2386.32
#2020-01-24|2347.37
#2020-01-27|2303.71
#2020-01-28|2318.62
#2020-01-29|2310.48
#2020-01-30|2295.88
#2020-01-31|2230.76
#2020-02-03|2271.85
#2020-02-04|2313.81
#2020-02-05|2367.13
#2020-02-06|2338.64
#2020-02-07|2290.74
#2020-02-10|2292.94
#2020-02-11|2321.47
#2020-02-12|2344.47
#2020-02-13|2332.69
#2020-02-14|2348.06
#2020-02-17| .
#2020-02-18|2304.50
#2020-02-19|2325.72
#2020-02-20|2337.26
#2020-02-21|2290.79
#2020-02-24|2208.78
#2020-02-25|2087.33
#2020-02-26|2053.18
#2020-02-27|1958.75
#2020-02-28|1956.53
#2020-03-02|1991.16
#2020-03-03|1954.98
#2020-03-04|2014.80
#2020-03-05|1926.72
#2020-03-06|1875.23
#2020-03-09|1670.08
#2020-03-10|1751.27
#2020-03-11|1649.46
#2020-03-12|1485.15
#2020-03-13|1636.14
#2020-03-16|1461.79
#2020-03-17|1639.89
#2020-03-18|1496.70
#2020-03-19|1570.92
#2020-03-20|1471.04
#2020-03-23|1434.96
#2020-03-24|1557.87
#2020-03-25|1586.95
#2020-03-26|1666.16
#2020-03-27|1565.68
#2020-03-30|1635.85
#2020-03-31|1624.19
#2020-04-01|1518.57
#2020-04-02|1547.80
#2020-04-03|1500.41
#2020-04-06|1633.40
#2020-04-07|1635.70
#2020-04-08|1715.21
#2020-04-09|1820.45
#2020-04-10|1820.45
#2020-04-13|1763.43
#2020-04-14|1781.64
#2020-04-15|1670.59
#2020-04-16|1649.54
#2020-04-17|1732.90
#2020-04-20|1677.09
#2020-04-21|1652.82
#2020-04-22|1670.50
#2020-04-23|1724.26
#2020-04-24|1743.93
#2020-04-27|1832.37
#2020-04-28|1862.95
#2020-04-29|1976.00
#2020-04-30|1905.63
#2020-05-01|1824.79
#2020-05-04|1801.80
#2020-05-05|1817.99
#2020-05-06|1790.42
#2020-05-07|1814.47
#2020-05-08|1904.30
#2020-05-11|1873.89
#2020-05-12|1812.81
#2020-05-13|1725.79
#2020-05-14|1731.95
#2020-05-15|1757.08
#2020-05-18|1903.35
#2020-05-19|1863.63
#2020-05-20|1930.82
#2020-05-21|1933.77
#2020-05-22|1938.26
#2020-05-25|1938.26
#2020-05-26|2024.89
#2020-05-27|2112.81
#2020-05-28|2056.40
#2020-05-29|2036.27
#2020-06-01|2058.87
#2020-06-02|2109.80
#2020-06-03|2166.01
#2020-06-04|2207.34
#2020-06-05|2273.65
#2020-06-08|2321.29
#2020-06-09|2264.24
#2020-06-10|2176.32
#2020-06-11|1970.36
#2020-06-12|2034.34
#2020-06-15|2081.44
#2020-06-16|2127.25
#2020-06-17|2084.62
#2020-06-18|2068.60
#2020-06-19|2050.04
#2020-06-22|2058.57
#2020-06-23|2055.53
#2020-06-24|1981.90
#2020-06-25|2027.36
#2020-06-26|1962.86
#2020-06-29|2064.59
#2020-06-30|2095.04
#2020-07-01|2040.40
#2020-07-02|2091.28
#2020-07-03| .
#2020-07-06|2117.11
#2020-07-07|2079.38
#2020-07-08|2059.39
#2020-07-09|2006.95
#2020-07-10|2071.72
#2020-07-13|2076.19
#2020-07-14|2134.98
#2020-07-15|2209.97
#2020-07-16|2192.68
#2020-07-17|2203.34
#2020-07-20|2161.28
#2020-07-21|2197.01
#2020-07-22|2200.85
#2020-07-23|2208.63
#2020-07-24|2174.56
#2020-07-27|2225.95
#2020-07-28|2174.08
#2020-07-29|2233.11
#2020-07-30|2159.37
#2020-07-31|2161.67
#2020-08-03|2207.21
#2020-08-04|2206.96
#2020-08-05|2270.28
#2020-08-06|2252.43
#2020-08-07|2291.84
#2020-08-10|2320.46
#2020-08-11|2351.09
#2020-08-12|2362.91
#2020-08-13|2339.87
#2020-08-14|2329.10
#2020-08-17|2313.89
#2020-08-18|2290.38
#2020-08-19|2279.20
#2020-08-20|2266.62
#2020-08-21|2234.43
#2020-08-24|2299.84
#2020-08-25|2286.41
#2020-08-26|2275.61
#2020-08-27|2275.15
#2020-08-28|2304.66
#2020-08-31|2243.09
#2020-09-01|2299.29
#2020-09-02|2337.58
#2020-09-03|2248.55
#2020-09-04|2281.36
#2020-09-07| .
#2020-09-08|2227.50
#2020-09-09|2259.05
#2020-09-10|2239.40
#2020-09-11|2242.10
#2020-09-14|2275.03
#2020-09-15|2274.65
#2020-09-16|2272.65
#2020-09-17|2298.65
#2020-09-18|2283.61
#2020-09-21|2168.93
#2020-09-22|2155.75
#2020-09-23|2099.51
#2020-09-24|2101.69
#2020-09-25|2107.65
#2020-09-28|2163.33
#2020-09-29|2145.79
#2020-09-30|2151.97
#2020-10-01|2155.13
#2020-10-02|2220.11
#2020-10-05|2287.92
#2020-10-06|2296.82
#2020-10-07|2350.28
#2020-10-08|2389.31
#2020-10-09|2388.00
#2020-10-12|2405.02
#2020-10-13|2382.64
#2020-10-14|2418.72
#2020-10-15|2447.66
#2020-10-16|2471.61
#2020-10-19|2451.26
#2020-10-20|2464.46
#2020-10-21|2445.91
#2020-10-22|2479.99
#2020-10-23|2499.88
#2020-10-26|2420.53
#2020-10-27|2373.99
#2020-10-28|2290.35
#2020-10-29|2353.47
#2020-10-30|2340.95
#2020-11-02|2412.66
#2020-11-03|2466.53
#2020-11-04|2399.90
#2020-11-05|2519.46
#2020-11-06|2497.53
#2020-11-09|2632.90
#2020-11-10|2686.88
#2020-11-11|2656.57
#2020-11-12|2580.87
#2020-11-13|2661.43
#2020-11-16|2732.29
#2020-11-17|2730.48
#2020-11-18|2668.13
#2020-11-19|2667.80
#2020-11-20|2682.77
#2020-11-23|2747.49
#2020-11-24|2846.21
#2020-11-25|2781.55
#2020-11-26|2781.55
#2020-11-27|2779.16
#2020-11-30|2716.13
#2020-12-01|2755.02
#2020-12-02|2761.74
#2020-12-03|2767.26
#2020-12-04|2845.05
#2020-12-07|2824.75
#2020-12-08|2852.67
#2020-12-09|2882.87
#2020-12-10|2865.12
#2020-12-11|2850.30
#2020-12-14|2809.33
#2020-12-15|2885.94
#2020-12-16|2877.16
#2020-12-17|2944.91
#2020-12-18|2930.61
#2020-12-21|2934.83
#2020-12-22|2915.79
#2020-12-23|2943.62
#2020-12-24|2960.87
#2020-12-25|2960.87
#2020-12-28|2942.17
#2020-12-29|2900.80
#2020-12-30|2946.06
#2020-12-31|2941.65
#2021-01-01|2941.65
#2021-01-04|2902.64
#2021-01-05|2995.85
#2021-01-06|3158.87
#2021-01-07|3180.59
#2021-01-08|3150.95
#2021-01-11|3154.94
#2021-01-12|3224.82
#2021-01-13|3150.56
#2021-01-14|3162.05
#2021-01-15|3118.80
#2021-01-18|3118.80
#2021-01-19|3140.71
#2021-01-20|3133.40
#2021-01-21|3086.88
#2021-01-22|3101.25
#2021-01-25|3068.22
#2021-01-26|3020.22
#2021-01-27|2951.22
#2021-01-28|2976.58
#2021-01-29|2899.70
#2021-02-01|3025.60
#2021-02-02|3057.75
#2021-02-03|3071.85
#2021-02-04|3076.96
#2021-02-05|3105.78
#2021-02-08|3184.75
#2021-02-09|3184.46
#2021-02-10|3164.37
#2021-02-11|3193.90
#2021-02-12|3197.71
#2021-02-15|3197.71
#2021-02-16|3188.37
#2021-02-17|3170.99
#2021-02-18|3126.82
#2021-02-19|3210.39
#2021-02-22|3254.47
#2021-02-23|3242.16
#2021-02-24|3305.12
#2021-02-25|3196.06
#2021-02-26|3185.52
#2021-03-01|3279.28
#2021-03-02|3237.28
#2021-03-03|3243.38
#2021-03-04|3179.88
#2021-03-05|3287.91
#2021-03-08|3335.16
#2021-03-09|3327.18
#2021-03-10|3416.85
#2021-03-11|3422.07
#2021-03-12|3468.33
#2021-03-15|3431.18
#2021-03-16|3407.02
#2021-03-17|3467.59
#2021-03-18|3444.38
#2021-03-19|3422.53
#2021-03-22|3395.16
#2021-03-23|3236.90
#2021-03-24|3231.83
#2021-03-25|3308.72
#2021-03-26|3389.45
#2021-03-29|3347.39
#2021-03-30|3365.29
#2021-03-31|3339.57
#2021-04-01|3394.07
#2021-04-02|3394.07
#2021-04-05|3411.57
#2021-04-06|3419.19
#2021-04-07|3344.25
#2021-04-08|3325.51
#2021-04-09|3363.13
#2021-04-12|3379.31
#2021-04-13|3341.64
#2021-04-14|3390.33
#2021-04-15|3423.75
#2021-04-16|3438.87
#2021-04-19|3419.65
#2021-04-20|3344.50
#2021-04-21|3403.82
#2021-04-22|3353.94
#2021-04-23|3441.22
#2021-04-26|3489.47
#2021-04-27|3477.71
#2021-04-28|3497.46
#2021-04-29|3534.07
#2021-04-30|3504.49
#2021-05-03|3575.64
#2021-05-04|3616.16
#2021-05-05|3661.85
#2021-05-06|3653.71
#2021-05-07|3677.20
#2021-05-10|3625.38
#2021-05-11|3655.26
#2021-05-12|3532.66
#2021-05-13|3615.02
#2021-05-14|3667.64
#2021-05-17|3699.52
#2021-05-18|3652.52
#2021-05-19|3626.00
#2021-05-20|3634.59
#2021-05-21|3667.14
#2021-05-24|3682.88
#2021-05-25|3646.96
#2021-05-26|3687.22
#2021-05-27|3732.76
#2021-05-28|3717.62
#2021-05-31|3717.62
#2021-06-01|3805.12
#2021-06-02|3761.02
#2021-06-03|3763.86
#2021-06-04|3780.29
#2021-06-07|3751.79
#2021-06-08|3782.45
#2021-06-09|3757.16
#2021-06-10|3727.80
#2021-06-11|3763.98
#2021-06-14|3707.67
#2021-06-15|3726.96
#2021-06-16|3692.48
#2021-06-17|3585.96
#2021-06-18|3523.30
#2021-06-21|3601.74
#2021-06-22|3600.66
#2021-06-23|3599.90
#2021-06-24|3626.72
#2021-06-25|3622.90
#2021-06-28|3579.55
#2021-06-29|3573.88
#2021-06-30|3592.84
#2021-07-01|3630.29
#2021-07-02|3605.46
#2021-07-05|3605.46
#2021-07-06|3522.15
#2021-07-07|3551.88
#2021-07-08|3498.40
#2021-07-09|3575.79
#2021-07-12|3591.42
#2021-07-13|3520.03
#2021-07-14|3506.47
#2021-07-15|3487.11
#2021-07-16|3406.15
#2021-07-19|3345.52
#2021-07-20|3422.03
#2021-07-21|3455.80
#2021-07-22|3424.37
#2021-07-23|3461.08
#2021-07-26|3491.72
#2021-07-27|3474.12
#2021-07-28|3512.39
#2021-07-29|3570.59
#2021-07-30|3556.17
#2021-08-02|3542.15
#2021-08-03|3562.80
#2021-08-04|3469.59
#2021-08-05|3504.45
#2021-08-06|3552.78
#2021-08-09|3533.89
#2021-08-10|3572.88
#2021-08-11|3599.22
#2021-08-12|3585.92
#2021-08-13|3589.46
#2021-08-16|3576.30
#2021-08-17|3520.75
#2021-08-18|3479.95
#2021-08-19|3399.10
#2021-08-20|3455.55
#2021-08-23|3505.50
#2021-08-24|3537.42
#2021-08-25|3579.33
#2021-08-26|3551.99
#2021-08-27|3662.40
#2021-08-30|3630.32
#2021-08-31|3609.81
#2021-09-01|3618.89
#2021-09-02|3610.88
#2021-09-03|3572.74
#2021-09-06|3572.74
#2021-09-07|3536.06
#2021-09-08|3507.11
#2021-09-09|3514.60
#2021-09-10|3482.47
#2021-09-13|3507.34
#2021-09-14|3464.68
#2021-09-15|3515.01
#2021-09-16|3483.94
#2021-09-17|3436.06
#2021-09-20|3355.28
#2021-09-21|3370.33
#2021-09-22|3416.99
#2021-09-23|3496.04
#2021-09-24|3491.75
#2021-09-27|3566.42
#2021-09-28|3516.12
#2021-09-29|3508.82
#2021-09-30|3475.97
#2021-10-01|3575.88
#2021-10-04|3544.13
#2021-10-05|3557.40
#2021-10-06|3501.68
#2021-10-07|3561.10
#2021-10-08|3533.35
#2021-10-11|3541.56
#2021-10-12|3575.32
#2021-10-13|3586.44
#2021-10-14|3669.08
#2021-10-15|3673.51
#2021-10-18|3685.68
#2021-10-19|3656.50
#2021-10-20|3695.92
#2021-10-21|3705.60
#2021-10-22|3698.60
#2021-10-25|3746.49
#2021-10-26|3716.59
#2021-10-27|3624.91
#2021-10-28|3711.43
#2021-10-29|3734.54
#2021-11-01|3788.95
#2021-11-02|3832.31
#2021-11-03|3879.71
#2021-11-04|3858.06
#2021-11-05|3938.17
#2021-11-08|3945.25
#2021-11-09|3844.83
#2021-11-10|3804.07
#2021-11-11|3840.75
#2021-11-12|3876.45
#2021-11-15|3846.83
#2021-11-16|3833.31
#2021-11-17|3802.50
#2021-11-18|3776.06
#2021-11-19|3748.49
#2021-11-22|3778.90
#2021-11-23|3761.90
#2021-11-24|3743.36
#2021-11-25|3743.36
#2021-11-26|3630.85
#2021-11-29|3639.67
#2021-11-30|3534.61
#2021-12-01|3486.44
#2021-12-02|3572.39
#2021-12-03|3526.20
#2021-12-06|3624.26
#2021-12-07|3649.09
#2021-12-08|3689.06
#2021-12-09|3631.33
#2021-12-10|3634.08
#2021-12-13|3571.32
#2021-12-14|3534.28
#2021-12-15|3576.85
#2021-12-16|3516.29
#2021-12-17|3505.22
#2021-12-20|3424.39
#2021-12-21|3516.08
#2021-12-22|3540.64
#2021-12-23|3579.74
#2021-12-24|3579.74
#2021-12-27|3627.26
#2021-12-28|3624.13
#2021-12-29|3636.49
#2021-12-30|3618.72
#2021-12-31|3617.80
#2022-01-03|3672.97
#2022-01-04|3706.74
#2022-01-05|3611.19
#2022-01-06|3615.40
#2022-01-07|3594.66
#2022-01-10|3558.17
#2022-01-11|3601.61
#2022-01-12|3606.38
#2022-01-13|3600.54
#2022-01-14|3604.01
#2022-01-17|3604.01
#2022-01-18|3527.86
#2022-01-19|3491.87
#2022-01-20|3425.95
#2022-01-21|3364.10
#2022-01-24|3407.08
#2022-01-25|3364.82
#2022-01-26|3332.48
#2022-01-27|3278.98
#2022-01-28|3293.83
#2022-01-31|3353.07
#2022-02-01|3416.27
#2022-02-02|3407.58
#2022-02-03|3312.38
#2022-02-04|3286.14
#2022-02-07|3306.83
#2022-02-08|3400.09
#2022-02-09|3462.33
#2022-02-10|3427.12
#2022-02-11|3402.15
#2022-02-14|3395.03
#2022-02-15|3519.77
#2022-02-16|3553.20
#2022-02-17|3487.71
#2022-02-18|3443.97
#2022-02-21|3443.97
#2022-02-22|3385.26
#2022-02-23|3331.29
#2022-02-24|3349.26
#2022-02-25|3459.79
#2022-02-28|3456.63
#2022-03-01|3362.62
#2022-03-02|3448.47
#2022-03-03|3430.60
#2022-03-04|3373.86
#2022-03-07|3232.35
#2022-03-08|3263.77
#2022-03-09|3396.49
#2022-03-10|3407.51
#2022-03-11|3379.54
#2022-03-14|3369.16
#2022-03-15|3375.98
#2022-03-16|3460.11
#2022-03-17|3534.11
#2022-03-18|3538.47
#2022-03-21|3549.13
#2022-03-22|3560.05
#2022-03-23|3530.71
#2022-03-24|3568.78
#2022-03-25|3574.80
#2022-03-28|3539.41
#2022-03-29|3603.53
#2022-03-30|3543.10
#2022-03-31|3504.17
#2022-04-01|3564.61
#2022-04-04|3568.87
#2022-04-05|3482.57
#2022-04-06|3430.22
#2022-04-07|3431.69
#2022-04-08|3414.49
#2022-04-11|3395.82
#2022-04-12|3398.00
#2022-04-13|3474.12
#2022-04-14|3458.32
#2022-04-15|3458.32
#2022-04-18|3445.89
#2022-04-19|3535.65
#2022-04-20|3592.22
#2022-04-21|3495.77
#2022-04-22|3400.04
#2022-04-25|3392.60
#2022-04-26|3286.86
#2022-04-27|3302.60
#2022-04-28|3363.22
#2022-04-29|3295.46
#2022-05-02|3322.58
#2022-05-03|3384.09
#2022-05-04|3539.17
#2022-05-05|3445.12
#2022-05-06|3402.53
#2022-05-09|3279.19
#2022-05-10|3203.93
#2022-05-11|3185.23
#2022-05-12|3190.45
#2022-05-13|3310.03
#2022-05-16|3303.76
#2022-05-17|3422.59
#2022-05-18|3344.17
#2022-05-19|3360.20
#2022-05-20|3337.56
#2022-05-23|3377.32
#2022-05-24|3364.19
#2022-05-25|3393.86
#2022-05-26|3474.39
#2022-05-27|3599.40
#2022-05-30|3599.40
#2022-05-31|3533.20
#2022-06-01|3457.02
#2022-06-02|3600.05
#2022-06-03|3530.70
#2022-06-06|3585.74
#2022-06-07|3599.15
#2022-06-08|3526.55
#2022-06-09|3466.38
#2022-06-10|3343.41
#2022-06-13|3191.29
#2022-06-14|3180.52
#2022-06-15|3185.78
#2022-06-16|2988.76
#2022-06-17|2983.07
#2022-06-20|2983.07
#2022-06-21|3018.92
#2022-06-22|3014.73
#2022-06-23|2988.39
#2022-06-24|3113.67
#2022-06-27|3119.32
#2022-06-28|3082.03
#2022-06-29|3047.49
#2022-06-30|3049.79
#2022-07-01|3048.02
#2022-07-04|3048.02
#2022-07-05|2991.67
#2022-07-06|2981.74
#2022-07-07|3054.16
#2022-07-08|3042.44
#2022-07-11|3002.24
#2022-07-12|2985.93
#2022-07-13|2968.35
#2022-07-14|2942.33
#2022-07-15|2992.01
#2022-07-18|2992.08
#2022-07-19|3108.26
#2022-07-20|3148.56
#2022-07-21|3178.91
#2022-07-22|3148.42
#2022-07-25|3193.58
#2022-07-26|3144.48
#2022-07-27|3235.22
#2022-07-28|3266.87
#2022-07-29|3298.10
#2022-08-01|3276.20
#2022-08-02|3239.32
#2022-08-03|3239.77
#2022-08-04|3219.88
#2022-08-05|3260.26
#2022-08-08|3306.80
#2022-08-09|3257.97
#2022-08-10|3376.07
#2022-08-11|3394.11
#2022-08-12|3517.57
#2022-08-15|3532.92
#2022-08-16|3560.70
#2022-08-17|3506.17
#2022-08-18|3535.57
#2022-08-19|3435.97
#2022-08-22|3367.05
#2022-08-23|3413.59
#2022-08-24|3455.24
#2022-08-25|3547.15
#2022-08-26|3439.37
#2022-08-29|3405.43
#2022-08-30|3345.76
#2022-08-31|3318.18
#2022-09-01|3251.65
#2022-09-02|3222.75
#2022-09-05|3222.75
#2022-09-06|3190.90
#2022-09-07|3302.34
#2022-09-08|3333.23
#2022-09-09|3391.42
#2022-09-12|3419.99
#2022-09-13|3313.41
#2022-09-14|3298.83
#2022-09-15|3232.80
#2022-09-16|3155.95
#2022-09-19|3253.47
#2022-09-20|3172.42
#2022-09-21|3133.12
#2022-09-22|3099.69
#2022-09-23|3003.82
#2022-09-26|2981.95
#2022-09-27|2942.61
#2022-09-28|3041.18
#2022-09-29|2965.63
#2022-09-30|2945.28
#2022-10-03|3059.65
#2022-10-04|3141.05
#2022-10-05|3087.25
#2022-10-06|3049.97
#2022-10-07|2948.46
#2022-10-10|2972.49
#2022-10-11|2963.11
#2022-10-12|2949.07
#2022-10-13|3033.80
#2022-10-14|2974.46
#2022-10-17|3084.86
#2022-10-18|3154.40
#2022-10-19|3116.53
#2022-10-20|3046.77
#2022-10-21|3145.04
#2022-10-24|3130.21
#2022-10-25|3200.95
#2022-10-26|3216.73
#2022-10-27|3232.58
#2022-10-28|3304.06
#2022-10-31|3317.10
#2022-11-01|3313.49
#2022-11-02|3169.15
#2022-11-03|3168.68
#2022-11-04|3293.46
#2022-11-07|3291.05
#2022-11-08|3261.37
#2022-11-09|3137.51
#2022-11-10|3375.47
#2022-11-11|3417.69
#2022-11-14|3408.74
#2022-11-15|3400.49
#2022-11-16|3365.22
#2022-11-17|3341.52
#2022-11-18|3367.59
#2022-11-21|3355.58
#2022-11-22|3419.08
#2022-11-23|3431.90
#2022-11-24|3431.90
#2022-11-25|3442.84
#2022-11-28|3360.87
#2022-11-29|3365.35
#2022-11-30|3445.71
#2022-12-01|3441.33
#2022-12-02|3468.92
#2022-12-05|3377.59
#2022-12-06|3324.90
#2022-12-07|3335.04
#2022-12-08|3346.92
#2022-12-09|3306.50
#2022-12-12|3326.21
#2022-12-13|3350.07
#2022-12-14|3305.73
#2022-12-15|3191.13
#2022-12-16|3177.25
#2022-12-19|3169.74
#2022-12-20|3187.79
#2022-12-21|3247.27
#2022-12-22|3175.55
#2022-12-23|3208.54
#2022-12-26|3208.54
#2022-12-27|3193.68
#2022-12-28|3136.82
#2022-12-29|3200.30
#2022-12-30|3181.08
#2023-01-02|3181.08
#2023-01-03|3163.53
#2023-01-04|3211.66
#2023-01-05|3173.03
#2023-01-06|3289.45
#2023-01-09|3311.47
#2023-01-10|3336.73
#2023-01-11|3371.75
#2023-01-12|3432.11
#2023-01-13|3469.86
#2023-01-16|3469.86
#2023-01-17|3445.93
#2023-01-18|3407.01
#2023-01-19|3384.84
#2023-01-20|3416.12
#2023-01-23|3450.47
#2023-01-24|3440.72
#2023-01-25|3428.50
#2023-01-26|3452.87
#2023-01-27|3448.39
#2023-01-30|3426.77
#2023-01-31|3522.99
#2023-02-01|3591.89
#2023-02-02|3683.85
#2023-02-03|3646.78
#2023-02-06|3605.41
#2023-02-07|3634.52
#2023-02-08|3545.35
#2023-02-09|3471.97
#2023-02-10|3498.63
#2023-02-13|3571.34
#2023-02-14|3567.67
#2023-02-15|3628.43
#2023-02-16|3591.37
#2023-02-17|3633.38
#2023-02-20|3633.38
#2023-02-21|3522.02
#2023-02-22|3533.24
#2023-02-23|3541.98
#2023-02-24|3560.31
#2023-02-27|3563.07
#2023-02-28|3552.36
#2023-03-01|3588.06
#2023-03-02|3595.60
#2023-03-03|3642.50
#2023-03-06|3535.01
#2023-03-07|3480.28
#2023-03-08|3495.65
#2023-03-09|3410.42
#2023-03-10|3298.76
#2023-03-13|3246.50
#2023-03-14|3341.74
#2023-03-15|3249.84
#2023-03-16|3315.93
#2023-03-17|3224.98
#2023-03-20|3270.73
#2023-03-21|3325.58
#2023-03-22|3244.39
#2023-03-23|3225.57
#2023-03-24|3259.91
#2023-03-27|3298.32
#2023-03-28|3310.47
#2023-03-29|3343.08
#2023-03-30|3337.93
#2023-03-31|3398.75
#2023-04-03|3393.46
#2023-04-04|3341.48
#2023-04-05|3331.92
#2023-04-06|3323.64
#2023-04-07|3323.64
#2023-04-10|3393.50
#2023-04-11|3413.53
#2023-04-12|3391.16
#2023-04-13|3420.61
#2023-04-14|3375.67
#2023-04-17|3394.56
#2023-04-18|3372.11
#2023-04-19|3367.45
#2023-04-20|3322.39
#2023-04-21|3308.81
#2023-04-24|3337.06
#2023-04-25|3216.10
#2023-04-26|3162.25
#2023-04-27|3222.66
#2023-04-28|3275.25
#2023-05-01|3289.53
#2023-05-02|3243.81
#2023-05-03|3226.74
#2023-05-04|3169.44
#2023-05-05|3241.89
#2023-05-08|3241.22
#2023-05-09|3186.66
#2023-05-10|3189.31
#2023-05-11|3183.50
#2023-05-12|3158.25
#2023-05-15|3188.02
#2023-05-16|3129.49
#2023-05-17|3177.94
#2023-05-18|3206.24
#2023-05-19|3207.93
#2023-05-22|3233.72
#2023-05-23|3218.79
#2023-05-24|3167.59
#2023-05-25|3134.88
#2023-05-26|3146.20
#2023-05-29|3146.20
#2023-05-30|3133.37
#2023-05-31|3065.41
#2023-06-01|3114.22
#2023-06-02|3292.43
#2023-06-05|3227.90
#2023-06-06|3306.53
#2023-06-07|3365.94
#2023-06-08|3337.41
#2023-06-09|3285.50
#2023-06-12|3285.09
#2023-06-13|3318.62
#2023-06-14|3272.17
#2023-06-15|3305.82
#2023-06-16|3249.05
#2023-06-19|3249.05
#2023-06-20|3180.93
#2023-06-21|3168.81
#2023-06-22|3133.21
#2023-06-23|3094.27
#2023-06-26|3120.09
#2023-06-27|3147.99
#2023-06-28|3149.53
#2023-06-29|3224.06
#2023-06-30|3239.46
#2023-07-03|3280.85
#2023-07-04|3280.85
#2023-07-05|3199.37
#2023-07-06|3163.15
#2023-07-07|3227.87
#2023-07-10|3253.36
#2023-07-11|3287.78
#2023-07-12|3318.42
#2023-07-13|3321.32
#2023-07-14|3280.75
#2023-07-17|3287.70
#2023-07-18|3324.29
#2023-07-19|3342.23
#2023-07-20|3344.65
#2023-07-21|3330.69
#2023-07-24|3318.03
#2023-07-25|3350.71
#2023-07-26|3353.41
#2023-07-27|3334.93
#2023-07-28|3341.07
#2023-07-31|3376.87
#2023-08-01|3372.55
#2023-08-02|3284.37
#2023-08-03|3221.21
#2023-08-04|3215.66
#2023-08-07|3195.29
#2023-08-08|3186.84
#2023-08-09|3160.14
#2023-08-10|3131.24
#2023-08-11|3117.55
#2023-08-14|3098.23
#2023-08-15|3050.66
#2023-08-16|3013.63
#2023-08-17|3025.37
#2023-08-18|3040.38
#2023-08-21|3014.94
#2023-08-22|3017.03
#2023-08-23|3023.73
#2023-08-24|3026.75
#2023-08-25|3045.05
#2023-08-28|3079.24
#2023-08-29|3129.38
#2023-08-30|3177.14
#2023-08-31|3170.20
#2023-09-01|3200.98
#2023-09-04|3200.98
#2023-09-05|3103.71
#2023-09-06|3095.45
#2023-09-07|3043.93
#2023-09-08|3032.98
#2023-09-11|3032.49
#2023-09-12|3032.13
#2023-09-13|3015.75
#2023-09-14|3085.52
#2023-09-15|3082.38
#2023-09-18|3050.12
#2023-09-19|3022.76
#2023-09-20|2991.10
#2023-09-21|2944.81
#2023-09-22|2936.31
#2023-09-25|2962.09
#2023-09-26|2897.74
#2023-09-27|2919.41
#2023-09-28|2962.63
#2023-09-29|2949.53
#2023-10-02|2878.67
#2023-10-03|2838.59
#2023-10-04|2858.75
#2023-10-05|2838.90
#2023-10-06|2853.56
#2023-10-09|2828.52
#2023-10-10|2873.60
#2023-10-11|2872.40
#2023-10-12|2825.48
#2023-10-13|2796.20
#2023-10-16|2833.26
#2023-10-17|2886.57
#2023-10-18|2810.73
#2023-10-19|2765.07
#2023-10-20|2761.58
#2023-10-23|2714.33
#2023-10-24|2729.66
#2023-10-25|2691.40
#2023-10-26|2735.92
#2023-10-27|2701.88
#2023-10-30|2718.52
#2023-10-31|2729.20
#2023-11-01|2738.86
#2023-11-02|2771.23
#2023-11-03|2862.36
#2023-11-06|2818.31
#2023-11-07|2807.09
#2023-11-08|2799.29
#2023-11-09|2761.29
#2023-11-10|2787.09
#2023-11-13|2785.67
#2023-11-14|2945.65
#2023-11-15|2961.91
#2023-11-16|2927.75
#2023-11-17|2949.98
#2023-11-20|2966.47
#2023-11-21|2923.65
#2023-11-22|2928.37
#2023-11-23|2928.37
#2023-11-24|2952.02
#2023-11-27|2938.18
#2023-11-28|2927.54
#2023-11-29|2939.18
#2023-11-30|2956.22
#2023-12-01|3029.20
#2023-12-04|3030.85
#2023-12-05|3005.78
#2023-12-06|3032.12
#2023-12-07|3099.43
#2023-12-08|3104.03
#2023-12-11|3095.08
#2023-12-12|3075.00
#2023-12-13|3203.04
#2023-12-14|3298.72
#2023-12-15|3289.60
#2023-12-18|3281.44
#2023-12-19|3353.31
#2023-12-20|3305.36
#2023-12-21|3355.77
#2023-12-22|3393.52
#2023-12-25|3393.52
#2023-12-26|3425.99
#2023-12-27|3422.65
#2023-12-28|3423.44
#2023-12-29|3372.17
#2024-01-01|3372.17
#2024-01-02|3349.70
#2024-01-03|3231.57
#2024-01-04|3204.43
#2024-01-05|3188.83
#2024-01-08|3220.99
#2024-01-09|3177.07
#2024-01-10|3184.47
#2024-01-11|3166.21
#2024-01-12|3156.27
#2024-01-15|3156.27
#2024-01-16|3114.42
#2024-01-17|3088.08
#2024-01-18|3118.70
#2024-01-19|3142.70
#2024-01-22|3189.34
#2024-01-23|3175.75
#2024-01-24|3117.46
#2024-01-25|3133.13
#2024-01-26|3143.49
#2024-01-29|3179.20
#2024-01-30|3166.31
#2024-01-31|3148.27
#2024-02-01|3200.04
#2024-02-02|3168.46
#2024-02-05|3101.87
#2024-02-06|3152.04
#2024-02-07|3181.85
#2024-02-08|3219.80
#2024-02-09|3227.37
#2024-02-12|3288.58
#2024-02-13|3191.80
#2024-02-14|3256.84
#2024-02-15|3356.84
#2024-02-16|3346.74
#2024-02-19|3346.74
#2024-02-20|3335.76
#2024-02-21|3327.32
#2024-02-22|3369.21
#2024-02-23|3387.56
#2024-02-26|3374.91
#2024-02-27|3377.11
#2024-02-28|3360.42
#2024-02-29|3410.71
#2024-03-01|3417.44
#2024-03-04|3418.64
#2024-03-05|3373.84
#2024-03-06|3401.00
#2024-03-07|3441.24
#2024-03-08|3431.85
#2024-03-11|3448.86
#2024-03-12|3430.55
#2024-03-13|3446.38
#2024-03-14|3410.84
#2024-03-15|3455.91
#2024-03-18|3437.77
#2024-03-19|3450.53
#2024-03-20|3513.50
#2024-03-21|3532.75
#2024-03-22|3517.44
#2024-03-25|3515.92
#2024-03-26|3500.39
#2024-03-27|3576.34
#2024-03-28|3567.39
#2024-03-29|3567.39
#2024-04-01|3560.03
#2024-04-02|3521.64
#2024-04-03|3559.23
#2024-04-04|3503.87
#2024-04-05|3512.94
#2024-04-08|3536.11
#2024-04-09|3584.11
#2024-04-10|3491.48
#2024-04-11|3500.73
#2024-04-12|3432.71
#2024-04-15|3415.56
#2024-04-16|3395.52
#2024-04-17|3370.75
#2024-04-18|3371.16
#2024-04-19|3387.72
#2024-04-22|3411.30
#2024-04-23|3438.94
#2024-04-24|3427.10
#2024-04-25|3378.54
#2024-04-26|3404.23
#2024-04-29|3436.30
#2024-04-30|3381.74
#2024-05-01|3387.58
#2024-05-02|3445.10
#2024-05-03|3459.03
#2024-05-06|3501.17
#2024-05-07|3554.47
#2024-05-08|3518.02
#2024-05-09|3548.38
#2024-05-10|3552.90
#2024-05-13|3538.91
#2024-05-14|3550.60
#2024-05-15|3564.21
#2024-05-16|3563.82
#2024-05-17|3575.10
#2024-05-20|3570.57
#2024-05-21|3555.81
#2024-05-22|3531.40
#2024-05-23|3482.90
#2024-05-24|3510.47
#2024-05-27|3510.47
#2024-05-28|3485.95
#2024-05-29|3421.49
#2024-05-30|3468.85
#2024-05-31|3508.69
#2024-06-03|3464.16
#2024-06-04|3410.73
#2024-06-05|3468.90
#2024-06-06|3467.50
#2024-06-07|3439.02
#2024-06-10|3436.71
#2024-06-11|3441.62
#2024-06-12|3514.81
#2024-06-13|3489.80
#2024-06-14|3421.73
#2024-06-17|3447.32
#2024-06-18|3452.73
#2024-06-19|3452.73
#2024-06-20|3412.71
#2024-06-21|3425.79
#2024-06-24|3442.00
#2024-06-25|3392.85
#2024-06-26|3409.14
#2024-06-27|3399.87
#2024-06-28|3408.35
#2024-07-01|3350.04
#2024-07-02|3373.43
#2024-07-03|3385.15
#2024-07-04|3385.15
#2024-07-05|3346.47
#2024-07-08|3375.86
#2024-07-09|3342.68
#2024-07-10|3391.36
#2024-07-11|3486.62
#2024-07-12|3517.56
#2024-07-15|3540.52
#2024-07-16|3681.20
#2024-07-17|3650.22
#2024-07-18|3607.16
#2024-07-19|3554.97
#2024-07-22|3611.86
#2024-07-23|3641.15
#2024-07-24|3560.55
#2024-07-25|3580.55
#2024-07-26|3630.19
#2024-07-29|3624.64
#2024-07-30|3613.16
#2024-07-31|3658.16
#2024-08-01|3579.76
#2024-08-02|3425.95
#2024-08-05|3273.29
#2024-08-06|3349.21
#2024-08-07|3222.59
#2024-08-08|3296.13
#2024-08-09|3262.48
#2024-08-12|3241.13
#2024-08-13|3276.07
#2024-08-14|3273.07
#2024-08-15|3348.45
#2024-08-16|3343.33
#2024-08-19|3366.47
#2024-08-20|3332.28
#2024-08-21|3393.22
#2024-08-22|3369.62
#2024-08-23|3464.00
#2024-08-26|3467.50
#2024-08-27|3457.32
#2024-08-28|3448.55
#2024-08-29|3487.70
#2024-08-30|3515.17
#2024-09-02|3515.17
#2024-09-03|3404.23
#2024-09-04|3394.17
#2024-09-05|3360.55
#2024-09-06|3292.48
#2024-09-09|3292.26
#2024-09-10|3278.95
#2024-09-11|3287.09
#2024-09-12|3317.36
#2024-09-13|3400.22
#2024-09-16|3409.64
#2024-09-17|3443.95
#2024-09-18|3443.62
#2024-09-19|3519.16
#2024-09-20|3461.94
#2024-09-23|3474.42
#2024-09-24|3530.94
#2024-09-25|3496.44
#2024-09-26|3616.65
#2024-09-27|3621.35
#2024-09-30|3608.45
#2024-10-01|3565.26
#2024-10-02|3557.73
#2024-10-03|3504.24
#2024-10-04|3574.75
#2024-10-07|3619.53
#2024-10-08|3588.19
#2024-10-09|3689.09
#2024-10-10|3683.95
#2024-10-11|3727.36
#2024-10-14|3741.12
#2024-10-15|3734.87
#2024-10-16|3784.86
#2024-10-17|3778.44
#2024-10-18|3740.55
#2024-10-21|3680.90
#2024-10-22|3653.83
#2024-10-23|3627.28
#2024-10-24|3637.38
#2024-10-25|3605.35
#2024-10-28|3644.64
#2024-10-29|3607.52
#2024-10-30|3618.67
#2024-10-31|3561.81
#2024-11-01|3591.29
#2024-11-04|3630.97
#2024-11-05|3646.28
#2024-11-06|3788.08
#2024-11-07|3738.28
#2024-11-08|3732.31
#2024-11-11|3759.84
#2024-11-12|3681.11
#2024-11-13|3669.34
#2024-11-14|3650.11
#2024-11-15|3637.39
#2024-11-18|3631.61
#2024-11-19|3586.87
#2024-11-20|3593.58
#2024-11-21|3655.40
#2024-11-22|3701.39
#2024-11-25|3757.46
#2024-11-26|3690.03
#2024-11-27|3679.26
#2024-11-28|3679.26
#2024-11-29|3690.07
#2024-12-02|3726.22
#2024-12-03|3684.04
#2024-12-04|3669.76
#2024-12-05|3606.04
#2024-12-06|3616.11
#2024-12-09|3634.27
#2024-12-10|3590.89
#2024-12-11|3577.29
#2024-12-12|3554.71
#2024-12-13|3527.14
#2024-12-16|3482.71
#2024-12-17|3440.28
#2024-12-18|3310.30
#2024-12-19|3270.59
#2024-12-20|3280.67
#2024-12-23|3271.69
#2024-12-24|3315.19
#2024-12-25|3315.19
#2024-12-26|3315.97
#2024-12-27|3281.66
#2024-12-30|3260.02
#2024-12-31|3281.21
#2025-01-01|3281.21
#2025-01-02|3223.46
#2025-01-03|3228.62
#2025-01-06|3215.29
#2025-01-07|3194.62
#2025-01-08|3202.83
#2025-01-09|3202.83
#2025-01-10|3147.88
#2025-01-13|3226.54
#2025-01-14|3247.63
#2025-01-15|3298.81
#2025-01-16|3307.04
#2025-01-17|3333.57
#2025-01-20|3333.57
#2025-01-21|3371.34
#2025-01-22|3334.30
#2025-01-23|3349.64
#2025-01-24|3329.78
#2025-01-27|3344.80
#2025-01-28|3325.91
#2025-01-29|3302.99
#2025-01-30|3301.07
#2025-01-31|3260.23
#2025-02-03|3201.09
#2025-02-04|3264.98
#2025-02-05|3242.57
#2025-02-06|3290.46
#2025-02-07|3234.31
#2025-02-10|3255.33
#2025-02-11|3269.70
#2025-02-12|3245.00
#2025-02-13|3283.84
#2025-02-14|3257.05
#2025-02-17|3257.05
#2025-02-18|3296.55
#2025-02-19|3262.90
#2025-02-20|3242.48
#2025-02-21|3201.22
#2025-02-24|3198.17
#2025-02-25|3242.15
#2025-02-26|3211.96
#2025-02-27|3162.64
#2025-02-28|3177.53
#2025-03-03|3070.72
#2025-03-04|3040.68
#2025-03-05|3127.14
#2025-03-06|3133.36
#2025-03-07|3122.55
#2025-03-10|3070.35
#2025-03-11|3079.29
#2025-03-12|3016.63
#2025-03-13|3001.94
#2025-03-14|3062.25
#2025-03-17|3096.97
#2025-03-18|3084.84
#2025-03-19|3090.06
#2025-03-20|3052.91
#2025-03-21|3013.46
#2025-03-24|3064.62
#2025-03-25|3029.37
#2025-03-26|3044.59
#2025-03-27|3034.02
#2025-03-28|2968.98
#2025-03-31|2977.71
#2025-04-01|2964.68
#2025-04-02|2999.09
#2025-04-03|2766.47
#2025-04-04|2627.69
#2025-04-07|2589.87
#2025-04-08|2484.21
#2025-04-09|2744.42
#2025-04-10|2619.79
#2025-04-11|2684.72
#2025-04-14|2722.55
#2025-04-15|2693.94
#2025-04-16|2665.40
#2025-04-17|2697.82
#2025-04-18|2697.82
#2025-04-21|2662.41
#2025-04-22|2743.50
#2025-04-23|2747.54
#2025-04-24|2823.38
#2025-04-25|2830.08
#2025-04-28|2833.78
#2025-04-29|2854.81
#2025-04-30|2849.57
#2025-05-01|2818.40
#2025-05-02|2853.03
#2025-05-05|2810.97
#2025-05-06|2803.40
#2025-05-07|2791.07
#2025-05-08|2854.56
#2025-05-09|2843.24
#2025-05-12|2947.58
#2025-05-13|2943.99
#2025-05-14|2903.78
#2025-05-15|2923.95
#2025-05-16|2956.98
#2025-05-19|2949.80
#2025-05-20|2951.14
#2025-05-21|2873.22
#2025-05-22|2874.65
#2025-05-23|2853.76
#2025-05-26|2853.76
#2025-05-27|2938.69
#2025-05-28|2884.57
#2025-05-29|2903.52
#2025-05-30|2891.14
#2025-06-02|2854.11
#2025-06-03|2897.60
#2025-06-04|2919.27
#2025-06-05|2928.41
#2025-06-06|2960.50
#2025-06-09|3015.51
#2025-06-10|3041.26
#2025-06-11|3026.10
#2025-06-12|2979.15
#2025-06-13|2906.53
#2025-06-16|2924.85
#2025-06-17|2884.30
#2025-06-18|2890.95
#2025-06-19|2890.95
#2025-06-20|2871.75
#2025-06-23|2933.93
#2025-06-24|2957.41
#2025-06-25|2934.77
#2025-06-26|2972.96
#2025-06-27|2980.28
#2025-06-30|2955.49
#2025-07-01|3051.88
#2025-07-02|3132.62
#2025-07-03|3147.05
#2025-07-04|3147.05
#2025-07-07|3102.24
#2025-07-08|3150.24
#2025-07-09|3175.09
#2025-07-10|3188.88
#2025-07-11|3146.22
#2025-07-14|3130.50
#2025-07-15|3068.03
#2025-07-16|3081.27
#2025-07-17|3112.00
#2025-07-18|3071.08
#2025-07-21|3073.12
#2025-07-22|3117.33
#2025-07-23|3144.91
#2025-07-24|3064.80
#2025-07-25|3098.27
#2025-07-28|3072.79
#2025-07-29|3050.09
#2025-07-30|2956.54
#2025-07-31|2937.33
#2025-08-01|2905.75
#2025-08-04|2952.04
#2025-08-05|3012.73
#2025-08-06|2973.25
#2025-08-07|3003.56
#2025-08-08|3004.51
#2025-08-11|2990.45
#2025-08-12|3070.27
#2025-08-13|3190.03
#2025-08-14|3143.40
#2025-08-15|3124.21
#2025-08-18|3139.65
#2025-08-19|3146.97
#2025-08-20|3136.95
#2025-08-21|3142.30
#2025-08-22|3265.48
#2025-08-25|3234.90
#2025-08-26|3233.65
#2025-08-27|3253.59
#2025-08-28|3244.33
#2025-08-29|3247.80
#2025-09-01|3247.80
#2025-09-02|3218.73
#2025-09-03|3175.74
#2025-09-04|3220.22
#2025-09-05|3251.49
#2025-09-08|3272.83
#2025-09-09|3219.32
#2025-09-10|3190.78
#2025-09-11|3273.69
#2025-09-12|3224.67
#2025-09-15|3204.72
#2025-09-16|3176.64
#2025-09-17|3171.30
#2025-09-18|3211.85
#2025-09-19|3143.45
#2025-09-22|3112.31
#2025-09-23|3071.15
#2025-09-24|3051.48
#2025-09-25|2984.10
#2025-09-26|3023.37
#2025-09-29|3001.54
#2025-09-30|3041.01
#2025-10-01|3023.06
#2025-10-02|3067.38
#2025-10-03|3085.49
#2025-10-06|3075.64
#2025-10-07|3007.74
#2025-10-08|3026.30
#2025-10-09|2939.43
#2025-10-10|2841.09
#2025-10-13|2901.55
#2025-10-14|2918.82
#2025-10-15|2924.16
#2025-10-16|2900.08
#2025-10-17|2884.38
#2025-10-20|2913.10
#2025-10-21|2939.47
#2025-10-22|2912.50
#2025-10-23|2966.80
#2025-10-24|2981.00
#2025-10-27|2985.47
#2025-10-28|2940.48
#2025-10-29|2879.04
#2025-10-30|2734.97
#2025-10-31|2764.03
#2025-11-03|2714.82
#2025-11-04|2671.38
#2025-11-05|2698.07
#2025-11-06|2636.57
#2025-11-07|2719.20
#2025-11-10|2737.11
#2025-11-11|2751.43
#2025-11-12|2739.97
#2025-11-13|2747.08
#2025-11-14|2703.12
#2025-11-17|2607.01
#2025-11-18|2598.31
#2025-11-19|2579.00
#2025-11-20|2529.72
#2025-11-21|2636.43
#2025-11-24|2663.45
#2025-11-25|2744.64
#2025-11-26|2768.89
#2025-11-27|2768.89
#2025-11-28|2785.29
#2025-12-01|2794.91
#2025-12-02|2780.71
#2025-12-03|2808.26
#2025-12-04|2772.39
#2025-12-05|2774.65
#2025-12-08|2734.26
#2025-12-09|2761.51
#2025-12-10|2868.35
#2025-12-11|2900.11
#2025-12-12|2870.76
#2025-12-15|2846.77
#2025-12-16|2801.90
#2025-12-17|2828.01
#2025-12-18|2848.49
#2025-12-19|2826.47
#2025-12-22|2841.08
#2025-12-23|2822.62
#2025-12-24|2835.78
#2025-12-25|2835.78
#2025-12-26|2852.13
#2025-12-29|2843.55
#2025-12-30|2824.92
#2025-12-31|2803.05
#2026-01-01|2803.05
#2026-01-02|2842.33
#2026-01-05|2891.64
#2026-01-06|2961.77
#2026-01-07|2918.54
#2026-01-08|2997.45
#2026-01-09|3058.38
#2026-01-12|3069.60
#2026-01-13|3055.02
#2026-01-14|3086.30
#2026-01-15|3123.35
#2026-01-16|3099.13
#2026-01-19|3099.13
#2026-01-20|3017.69
#2026-01-21|3136.21
#2026-01-22|3148.25
#2026-01-23|3129.97
#2026-01-26|3117.07
#2026-01-27|3091.65
#2026-01-28|3087.75
#2026-01-29|3082.53
#2026-01-30|3036.36
#2026-02-02|3077.54
#2026-02-03|3131.91
#2026-02-04|3284.98
#2026-02-05|3191.87
#2026-02-06|3279.97
#2026-02-09|3303.20
#2026-02-10|3386.60
#2026-02-11|3443.12
#2026-02-12|3350.06
#2026-02-13|3363.49
#2026-02-16|3363.49
#2026-02-17|3316.35
#2026-02-18|3350.90
#2026-02-19|3338.91
#2026-02-20|3311.09
#2026-02-23|3270.37
#2026-02-24|3316.33
#2026-02-25|3280.89
#2026-02-26|3273.50
#2026-02-27|3304.34
#2026-03-02|3288.56
#2026-03-03|3244.55
#2026-03-04|3270.10
#2026-03-05|3220.80
#2026-03-06|3101.87
#2026-03-09|3136.90
#2026-03-10|3115.62
#2026-03-11|3103.20
#2026-03-12|3123.42
#2026-03-13|3094.89
#2026-03-16|3096.06
#2026-03-17|3174.08
#2026-03-18|3126.88
#2026-03-19|3110.30
#2026-03-20|3012.77
#2026-03-23|3113.17
#2026-03-24|3228.51
#2026-03-25|3318.60
#2026-03-26|3309.92
#2026-03-27|3296.39
#2026-03-30|3300.99
#2026-03-31|3399.88
#2026-04-01|3407.04
#2026-04-02|3388.06