Table Data - Nasdaq US Small Cap Gas Distribution Total Return Index
| Title | Nasdaq US Small Cap Gas Distribution Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS65102020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-06-07 to 2026-04-02 |
| Last Updated | 2026-04-02 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSS65102020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-07 | 996.13 |
| 2011-06-08 | 998.53 |
| 2011-06-09 | 993.63 |
| 2011-06-10 | 985.65 |
| 2011-06-13 | 986.89 |
| 2011-06-14 | 994.30 |
| 2011-06-15 | 980.32 |
| 2011-06-16 | 985.78 |
| 2011-06-17 | 987.83 |
| 2011-06-20 | 996.01 |
| 2011-06-21 | 1001.61 |
| 2011-06-22 | 995.67 |
| 2011-06-23 | 993.79 |
| 2011-06-24 | 998.55 |
| 2011-06-27 | 1005.47 |
| 2011-06-28 | 1011.87 |
| 2011-06-29 | 1017.80 |
| 2011-06-30 | 1023.48 |
| 2011-07-01 | 1039.54 |
| 2011-07-04 | . |
| 2011-07-05 | 1039.88 |
| 2011-07-06 | 1047.55 |
| 2011-07-07 | 1049.96 |
| 2011-07-08 | 1042.98 |
| 2011-07-11 | 1034.61 |
| 2011-07-12 | 1037.77 |
| 2011-07-13 | 1042.03 |
| 2011-07-14 | 1031.44 |
| 2011-07-15 | 1035.26 |
| 2011-07-18 | 1020.24 |
| 2011-07-19 | 1032.01 |
| 2011-07-20 | 1035.04 |
| 2011-07-21 | 1046.16 |
| 2011-07-22 | 1041.98 |
| 2011-07-25 | 1033.19 |
| 2011-07-26 | 1022.70 |
| 2011-07-27 | 1010.49 |
| 2011-07-28 | 1005.61 |
| 2011-07-29 | 1002.80 |
| 2011-08-01 | 1006.90 |
| 2011-08-02 | 992.86 |
| 2011-08-03 | 996.05 |
| 2011-08-04 | 970.19 |
| 2011-08-05 | 968.49 |
| 2011-08-08 | 899.81 |
| 2011-08-09 | 967.88 |
| 2011-08-10 | 930.68 |
| 2011-08-11 | 979.01 |
| 2011-08-12 | 968.73 |
| 2011-08-15 | 996.33 |
| 2011-08-16 | 994.55 |
| 2011-08-17 | 994.34 |
| 2011-08-18 | 965.37 |
| 2011-08-19 | 958.42 |
| 2011-08-22 | 958.81 |
| 2011-08-23 | 993.04 |
| 2011-08-24 | 1015.48 |
| 2011-08-25 | 1003.11 |
| 2011-08-26 | 1015.48 |
| 2011-08-29 | 1039.16 |
| 2011-08-30 | 1039.22 |
| 2011-08-31 | 1043.25 |
| 2011-09-01 | 1041.78 |
| 2011-09-02 | 1019.36 |
| 2011-09-05 | . |
| 2011-09-06 | 1012.43 |
| 2011-09-07 | 1033.39 |
| 2011-09-08 | 1030.80 |
| 2011-09-09 | 1005.05 |
| 2011-09-12 | 1006.41 |
| 2011-09-13 | 1004.38 |
| 2011-09-14 | 1017.62 |
| 2011-09-15 | 1024.84 |
| 2011-09-16 | 1030.27 |
| 2011-09-19 | 1023.54 |
| 2011-09-20 | 1027.14 |
| 2011-09-21 | 991.64 |
| 2011-09-22 | 969.96 |
| 2011-09-23 | 983.59 |
| 2011-09-26 | 991.57 |
| 2011-09-27 | 1015.19 |
| 2011-09-28 | 979.08 |
| 2011-09-29 | 1010.27 |
| 2011-09-30 | 997.46 |
| 2011-10-03 | 959.10 |
| 2011-10-04 | 993.55 |
| 2011-10-05 | 1007.44 |
| 2011-10-06 | 1023.45 |
| 2011-10-07 | 1008.79 |
| 2011-10-10 | 1034.69 |
| 2011-10-11 | 1038.23 |
| 2011-10-12 | 1039.09 |
| 2011-10-13 | 1045.26 |
| 2011-10-14 | 1052.70 |
| 2011-10-17 | 1040.27 |
| 2011-10-18 | 1058.08 |
| 2011-10-19 | 1047.92 |
| 2011-10-20 | 1052.44 |
| 2011-10-21 | 1074.45 |
| 2011-10-24 | 1090.29 |
| 2011-10-25 | 1066.82 |
| 2011-10-26 | 1074.69 |
| 2011-10-27 | 1118.53 |
| 2011-10-28 | 1114.56 |
| 2011-10-31 | 1098.21 |
| 2011-11-01 | 1058.83 |
| 2011-11-02 | 1077.72 |
| 2011-11-03 | 1101.91 |
| 2011-11-04 | 1095.24 |
| 2011-11-07 | 1097.26 |
| 2011-11-08 | 1099.07 |
| 2011-11-09 | 1067.43 |
| 2011-11-10 | 1077.36 |
| 2011-11-11 | 1100.28 |
| 2011-11-14 | 1083.89 |
| 2011-11-15 | 1091.58 |
| 2011-11-16 | 1082.57 |
| 2011-11-17 | 1081.00 |
| 2011-11-18 | 1087.22 |
| 2011-11-21 | 1063.12 |
| 2011-11-22 | 1060.01 |
| 2011-11-23 | 1036.26 |
| 2011-11-24 | . |
| 2011-11-25 | 1033.00 |
| 2011-11-28 | 1061.16 |
| 2011-11-29 | 1073.55 |
| 2011-11-30 | 1107.16 |
| 2011-12-01 | 1097.72 |
| 2011-12-02 | 1086.03 |
| 2011-12-05 | 1099.45 |
| 2011-12-06 | 1102.96 |
| 2011-12-07 | 1098.40 |
| 2011-12-08 | 1070.73 |
| 2011-12-09 | 1098.03 |
| 2011-12-12 | 1086.93 |
| 2011-12-13 | 1090.11 |
| 2011-12-14 | 1086.27 |
| 2011-12-15 | 1107.23 |
| 2011-12-16 | 1106.04 |
| 2011-12-19 | 1093.56 |
| 2011-12-20 | 1131.60 |
| 2011-12-21 | 1139.38 |
| 2011-12-22 | 1139.05 |
| 2011-12-23 | 1144.98 |
| 2011-12-26 | . |
| 2011-12-27 | 1156.88 |
| 2011-12-28 | 1147.81 |
| 2011-12-29 | 1160.45 |
| 2011-12-30 | 1144.94 |
| 2012-01-02 | . |
| 2012-01-03 | 1148.96 |
| 2012-01-04 | 1141.16 |
| 2012-01-05 | 1139.79 |
| 2012-01-06 | 1132.05 |
| 2012-01-09 | 1128.13 |
| 2012-01-10 | 1130.92 |
| 2012-01-11 | 1123.84 |
| 2012-01-12 | 1121.41 |
| 2012-01-13 | 1115.70 |
| 2012-01-16 | . |
| 2012-01-17 | 1123.20 |
| 2012-01-18 | 1121.73 |
| 2012-01-19 | 1113.74 |
| 2012-01-20 | 1118.14 |
| 2012-01-23 | 1119.42 |
| 2012-01-24 | 1116.47 |
| 2012-01-25 | 1122.69 |
| 2012-01-26 | 1136.83 |
| 2012-01-27 | 1130.45 |
| 2012-01-30 | 1114.85 |
| 2012-01-31 | 1121.79 |
| 2012-02-01 | 1134.93 |
| 2012-02-02 | 1135.25 |
| 2012-02-03 | 1147.96 |
| 2012-02-06 | 1140.95 |
| 2012-02-07 | 1141.30 |
| 2012-02-08 | 1140.55 |
| 2012-02-09 | 1129.22 |
| 2012-02-10 | 1116.79 |
| 2012-02-13 | 1122.58 |
| 2012-02-14 | 1117.11 |
| 2012-02-15 | 1109.45 |
| 2012-02-16 | 1130.44 |
| 2012-02-17 | 1129.38 |
| 2012-02-20 | . |
| 2012-02-21 | 1127.64 |
| 2012-02-22 | 1119.88 |
| 2012-02-23 | 1133.03 |
| 2012-02-24 | 1125.39 |
| 2012-02-27 | 1114.23 |
| 2012-02-28 | 1100.74 |
| 2012-02-29 | 1096.38 |
| 2012-03-01 | 1086.52 |
| 2012-03-02 | 1081.04 |
| 2012-03-05 | 1098.71 |
| 2012-03-06 | 1088.07 |
| 2012-03-07 | 1089.66 |
| 2012-03-08 | 1092.58 |
| 2012-03-09 | 1097.11 |
| 2012-03-12 | 1099.38 |
| 2012-03-13 | 1105.49 |
| 2012-03-14 | 1088.03 |
| 2012-03-15 | 1085.50 |
| 2012-03-16 | 1080.23 |
| 2012-03-19 | 1080.59 |
| 2012-03-20 | 1075.16 |
| 2012-03-21 | 1071.96 |
| 2012-03-22 | 1068.82 |
| 2012-03-23 | 1074.57 |
| 2012-03-26 | 1085.88 |
| 2012-03-27 | 1082.13 |
| 2012-03-28 | 1074.16 |
| 2012-03-29 | 1075.84 |
| 2012-03-30 | 1075.21 |
| 2012-04-02 | 1088.23 |
| 2012-04-03 | 1087.70 |
| 2012-04-04 | 1071.93 |
| 2012-04-05 | 1065.37 |
| 2012-04-06 | . |
| 2012-04-09 | 1050.79 |
| 2012-04-10 | 1036.35 |
| 2012-04-11 | 1037.05 |
| 2012-04-12 | 1039.30 |
| 2012-04-13 | 1030.54 |
| 2012-04-16 | 1040.24 |
| 2012-04-17 | 1051.24 |
| 2012-04-18 | 1039.84 |
| 2012-04-19 | 1032.07 |
| 2012-04-20 | 1048.43 |
| 2012-04-23 | 1035.27 |
| 2012-04-24 | 1046.36 |
| 2012-04-25 | 1054.50 |
| 2012-04-26 | 1054.35 |
| 2012-04-27 | 1059.34 |
| 2012-04-30 | 1063.88 |
| 2012-05-01 | 1063.82 |
| 2012-05-02 | 1055.00 |
| 2012-05-03 | 1048.42 |
| 2012-05-04 | 1041.34 |
| 2012-05-07 | 1049.84 |
| 2012-05-08 | 1055.43 |
| 2012-05-09 | 1052.12 |
| 2012-05-10 | 1063.43 |
| 2012-05-11 | 1058.13 |
| 2012-05-14 | 1046.36 |
| 2012-05-15 | 1050.43 |
| 2012-05-16 | 1052.61 |
| 2012-05-17 | 1045.13 |
| 2012-05-18 | 1040.20 |
| 2012-05-21 | 1044.45 |
| 2012-05-22 | 1042.55 |
| 2012-05-23 | 1033.07 |
| 2012-05-24 | 1044.89 |
| 2012-05-25 | 1042.61 |
| 2012-05-28 | . |
| 2012-05-29 | 1047.99 |
| 2012-05-30 | 1037.95 |
| 2012-05-31 | 1050.90 |
| 2012-06-01 | 1044.31 |
| 2012-06-04 | 1047.09 |
| 2012-06-05 | 1055.12 |
| 2012-06-06 | 1076.89 |
| 2012-06-07 | 1077.84 |
| 2012-06-08 | 1090.12 |
| 2012-06-11 | 1085.21 |
| 2012-06-12 | 1090.73 |
| 2012-06-13 | 1091.65 |
| 2012-06-14 | 1100.29 |
| 2012-06-15 | 1102.85 |
| 2012-06-18 | 1102.73 |
| 2012-06-19 | 1107.63 |
| 2012-06-20 | 1095.42 |
| 2012-06-21 | 1083.23 |
| 2012-06-22 | 1095.78 |
| 2012-06-25 | 1089.42 |
| 2012-06-26 | 1090.31 |
| 2012-06-27 | 1105.53 |
| 2012-06-28 | 1099.78 |
| 2012-06-29 | 1099.45 |
| 2012-07-02 | 1110.40 |
| 2012-07-03 | 1115.74 |
| 2012-07-04 | . |
| 2012-07-05 | 1115.10 |
| 2012-07-06 | 1114.91 |
| 2012-07-09 | 1116.38 |
| 2012-07-10 | 1122.17 |
| 2012-07-11 | 1124.46 |
| 2012-07-12 | 1119.34 |
| 2012-07-13 | 1130.10 |
| 2012-07-16 | 1126.25 |
| 2012-07-17 | 1127.39 |
| 2012-07-18 | 1132.46 |
| 2012-07-19 | 1134.21 |
| 2012-07-20 | 1137.76 |
| 2012-07-23 | 1127.72 |
| 2012-07-24 | 1115.53 |
| 2012-07-25 | 1111.34 |
| 2012-07-26 | 1119.02 |
| 2012-07-27 | 1137.03 |
| 2012-07-30 | 1137.15 |
| 2012-07-31 | 1129.03 |
| 2012-08-01 | 1119.04 |
| 2012-08-02 | 1110.60 |
| 2012-08-03 | 1128.23 |
| 2012-08-06 | 1131.50 |
| 2012-08-07 | 1127.62 |
| 2012-08-08 | 1126.67 |
| 2012-08-09 | 1120.61 |
| 2012-08-10 | 1126.25 |
| 2012-08-13 | 1121.79 |
| 2012-08-14 | 1125.57 |
| 2012-08-15 | 1128.00 |
| 2012-08-16 | 1133.32 |
| 2012-08-17 | 1134.94 |
| 2012-08-20 | 1131.35 |
| 2012-08-21 | 1125.53 |
| 2012-08-22 | 1118.43 |
| 2012-08-23 | 1106.64 |
| 2012-08-24 | 1111.42 |
| 2012-08-27 | 1114.97 |
| 2012-08-28 | 1116.53 |
| 2012-08-29 | 1118.44 |
| 2012-08-30 | 1109.22 |
| 2012-08-31 | 1105.21 |
| 2012-09-03 | . |
| 2012-09-04 | 1120.59 |
| 2012-09-05 | 1114.81 |
| 2012-09-06 | 1127.80 |
| 2012-09-07 | 1124.97 |
| 2012-09-10 | 1129.13 |
| 2012-09-11 | 1125.05 |
| 2012-09-12 | 1118.49 |
| 2012-09-13 | 1141.06 |
| 2012-09-14 | 1132.38 |
| 2012-09-17 | 1126.53 |
| 2012-09-18 | 1132.33 |
| 2012-09-19 | 1130.08 |
| 2012-09-20 | 1135.78 |
| 2012-09-21 | 1145.35 |
| 2012-09-24 | 1157.90 |
| 2012-09-25 | 1149.68 |
| 2012-09-26 | 1149.91 |
| 2012-09-27 | 1143.63 |
| 2012-09-28 | 1142.35 |
| 2012-10-01 | 1135.34 |
| 2012-10-02 | 1137.24 |
| 2012-10-03 | 1135.92 |
| 2012-10-04 | 1140.84 |
| 2012-10-05 | 1142.68 |
| 2012-10-08 | 1142.33 |
| 2012-10-09 | 1134.88 |
| 2012-10-10 | 1133.71 |
| 2012-10-11 | 1130.30 |
| 2012-10-12 | 1123.87 |
| 2012-10-15 | 1124.49 |
| 2012-10-16 | 1132.65 |
| 2012-10-17 | 1145.95 |
| 2012-10-18 | 1143.93 |
| 2012-10-19 | 1133.26 |
| 2012-10-22 | 1122.68 |
| 2012-10-23 | 1113.34 |
| 2012-10-24 | 1114.96 |
| 2012-10-25 | 1120.46 |
| 2012-10-26 | 1117.36 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1115.27 |
| 2012-11-01 | 1109.60 |
| 2012-11-02 | 1092.21 |
| 2012-11-05 | 1089.69 |
| 2012-11-06 | 1096.77 |
| 2012-11-07 | 1058.31 |
| 2012-11-08 | 1051.68 |
| 2012-11-09 | 1052.15 |
| 2012-11-12 | 1042.79 |
| 2012-11-13 | 1042.00 |
| 2012-11-14 | 1025.29 |
| 2012-11-15 | 1011.25 |
| 2012-11-16 | 1022.07 |
| 2012-11-19 | 1031.75 |
| 2012-11-20 | 1036.28 |
| 2012-11-21 | 1033.66 |
| 2012-11-22 | . |
| 2012-11-23 | 1033.83 |
| 2012-11-26 | 1053.57 |
| 2012-11-27 | 1054.23 |
| 2012-11-28 | 1052.80 |
| 2012-11-29 | 1072.65 |
| 2012-11-30 | 1074.08 |
| 2012-12-03 | 1074.48 |
| 2012-12-04 | 1076.89 |
| 2012-12-05 | 1085.72 |
| 2012-12-06 | 1081.94 |
| 2012-12-07 | 1078.63 |
| 2012-12-10 | 1080.54 |
| 2012-12-11 | 1087.98 |
| 2012-12-12 | 1080.79 |
| 2012-12-13 | 1077.84 |
| 2012-12-14 | 1075.12 |
| 2012-12-17 | 1090.47 |
| 2012-12-18 | 1093.54 |
| 2012-12-19 | 1087.61 |
| 2012-12-20 | 1094.72 |
| 2012-12-21 | 1095.03 |
| 2012-12-24 | 1084.71 |
| 2012-12-25 | . |
| 2012-12-26 | 1072.67 |
| 2012-12-27 | 1068.59 |
| 2012-12-28 | 1059.59 |
| 2012-12-31 | 1077.89 |
| 2013-01-01 | . |
| 2013-01-02 | 1097.27 |
| 2013-01-03 | 1094.79 |
| 2013-01-04 | 1104.88 |
| 2013-01-07 | 1086.57 |
| 2013-01-08 | 1080.12 |
| 2013-01-09 | 1081.95 |
| 2013-01-10 | 1080.44 |
| 2013-01-11 | 1084.43 |
| 2013-01-14 | 1092.77 |
| 2013-01-15 | 1093.10 |
| 2013-01-16 | 1093.71 |
| 2013-01-17 | 1102.99 |
| 2013-01-18 | 1112.84 |
| 2013-01-21 | . |
| 2013-01-22 | 1126.41 |
| 2013-01-23 | 1123.12 |
| 2013-01-24 | 1129.29 |
| 2013-01-25 | 1135.66 |
| 2013-01-28 | 1142.80 |
| 2013-01-29 | 1149.39 |
| 2013-01-30 | 1137.71 |
| 2013-01-31 | 1142.32 |
| 2013-02-01 | 1153.50 |
| 2013-02-04 | 1137.21 |
| 2013-02-05 | 1146.69 |
| 2013-02-06 | 1139.66 |
| 2013-02-07 | 1141.72 |
| 2013-02-08 | 1148.70 |
| 2013-02-11 | 1151.38 |
| 2013-02-12 | 1159.34 |
| 2013-02-13 | 1161.89 |
| 2013-02-14 | 1153.85 |
| 2013-02-15 | 1154.74 |
| 2013-02-18 | . |
| 2013-02-19 | 1167.46 |
| 2013-02-20 | 1156.13 |
| 2013-02-21 | 1153.62 |
| 2013-02-22 | 1166.07 |
| 2013-02-25 | 1149.16 |
| 2013-02-26 | 1155.89 |
| 2013-02-27 | 1160.52 |
| 2013-02-28 | 1167.00 |
| 2013-03-01 | 1179.69 |
| 2013-03-04 | 1173.24 |
| 2013-03-05 | 1179.00 |
| 2013-03-06 | 1178.17 |
| 2013-03-07 | 1177.60 |
| 2013-03-08 | 1184.64 |
| 2013-03-11 | 1189.44 |
| 2013-03-12 | 1183.84 |
| 2013-03-13 | 1184.33 |
| 2013-03-14 | 1188.67 |
| 2013-03-15 | 1192.08 |
| 2013-03-18 | 1182.07 |
| 2013-03-19 | 1185.66 |
| 2013-03-20 | 1195.11 |
| 2013-03-21 | 1186.73 |
| 2013-03-22 | 1192.20 |
| 2013-03-25 | 1184.46 |
| 2013-03-26 | 1195.43 |
| 2013-03-27 | 1190.62 |
| 2013-03-28 | 1194.33 |
| 2013-03-29 | . |
| 2013-04-01 | 1190.99 |
| 2013-04-02 | 1191.93 |
| 2013-04-03 | 1182.23 |
| 2013-04-04 | 1198.58 |
| 2013-04-05 | 1201.32 |
| 2013-04-08 | 1215.02 |
| 2013-04-09 | 1213.88 |
| 2013-04-10 | 1236.23 |
| 2013-04-11 | 1238.91 |
| 2013-04-12 | 1236.91 |
| 2013-04-15 | 1203.99 |
| 2013-04-16 | 1229.82 |
| 2013-04-17 | 1219.01 |
| 2013-04-18 | 1226.93 |
| 2013-04-19 | 1250.48 |
| 2013-04-22 | 1248.13 |
| 2013-04-23 | 1257.94 |
| 2013-04-24 | 1260.27 |
| 2013-04-25 | 1258.80 |
| 2013-04-26 | 1246.69 |
| 2013-04-29 | 1257.84 |
| 2013-04-30 | 1271.43 |
| 2013-05-01 | 1237.28 |
| 2013-05-02 | 1242.58 |
| 2013-05-03 | 1249.12 |
| 2013-05-06 | 1246.53 |
| 2013-05-07 | 1262.91 |
| 2013-05-08 | 1265.78 |
| 2013-05-09 | 1243.25 |
| 2013-05-10 | 1246.00 |
| 2013-05-13 | 1239.91 |
| 2013-05-14 | 1253.01 |
| 2013-05-15 | 1259.93 |
| 2013-05-16 | 1255.07 |
| 2013-05-17 | 1267.03 |
| 2013-05-20 | 1275.81 |
| 2013-05-21 | 1275.91 |
| 2013-05-22 | 1248.69 |
| 2013-05-23 | 1235.11 |
| 2013-05-24 | 1234.25 |
| 2013-05-27 | . |
| 2013-05-28 | 1233.22 |
| 2013-05-29 | 1214.71 |
| 2013-05-30 | 1227.65 |
| 2013-05-31 | 1219.17 |
| 2013-06-03 | 1234.94 |
| 2013-06-04 | 1224.03 |
| 2013-06-05 | 1215.46 |
| 2013-06-06 | 1227.02 |
| 2013-06-07 | 1225.92 |
| 2013-06-10 | 1230.37 |
| 2013-06-11 | 1217.63 |
| 2013-06-12 | 1207.79 |
| 2013-06-13 | 1227.25 |
| 2013-06-14 | 1222.98 |
| 2013-06-17 | 1221.63 |
| 2013-06-18 | 1237.09 |
| 2013-06-19 | 1214.73 |
| 2013-06-20 | 1177.37 |
| 2013-06-21 | 1182.07 |
| 2013-06-24 | 1175.25 |
| 2013-06-25 | 1181.24 |
| 2013-06-26 | 1185.45 |
| 2013-06-27 | 1197.15 |
| 2013-06-28 | 1200.90 |
| 2013-07-01 | 1188.52 |
| 2013-07-02 | 1193.58 |
| 2013-07-03 | 1196.02 |
| 2013-07-04 | . |
| 2013-07-05 | 1198.29 |
| 2013-07-08 | 1211.91 |
| 2013-07-09 | 1222.03 |
| 2013-07-10 | 1226.07 |
| 2013-07-11 | 1238.44 |
| 2013-07-12 | 1242.25 |
| 2013-07-15 | 1258.81 |
| 2013-07-16 | 1260.87 |
| 2013-07-17 | 1262.24 |
| 2013-07-18 | 1277.88 |
| 2013-07-19 | 1282.79 |
| 2013-07-22 | 1283.31 |
| 2013-07-23 | 1284.52 |
| 2013-07-24 | 1266.63 |
| 2013-07-25 | 1286.01 |
| 2013-07-26 | 1278.74 |
| 2013-07-29 | 1278.43 |
| 2013-07-30 | 1272.61 |
| 2013-07-31 | 1269.03 |
| 2013-08-01 | 1281.76 |
| 2013-08-02 | 1271.83 |
| 2013-08-05 | 1270.69 |
| 2013-08-06 | 1263.22 |
| 2013-08-07 | 1269.00 |
| 2013-08-08 | 1267.71 |
| 2013-08-09 | 1261.30 |
| 2013-08-12 | 1268.21 |
| 2013-08-13 | 1260.01 |
| 2013-08-14 | 1248.76 |
| 2013-08-15 | 1220.04 |
| 2013-08-16 | 1207.18 |
| 2013-08-19 | 1199.18 |
| 2013-08-20 | 1212.89 |
| 2013-08-21 | 1202.78 |
| 2013-08-22 | 1211.44 |
| 2013-08-23 | 1220.97 |
| 2013-08-26 | 1212.00 |
| 2013-08-27 | 1204.02 |
| 2013-08-28 | 1204.69 |
| 2013-08-29 | 1206.72 |
| 2013-08-30 | 1191.74 |
| 2013-09-02 | . |
| 2013-09-03 | 1176.74 |
| 2013-09-04 | 1168.15 |
| 2013-09-05 | 1164.36 |
| 2013-09-06 | 1170.67 |
| 2013-09-09 | 1176.36 |
| 2013-09-10 | 1187.31 |
| 2013-09-11 | 1183.93 |
| 2013-09-12 | 1181.74 |
| 2013-09-13 | 1186.74 |
| 2013-09-16 | 1179.59 |
| 2013-09-17 | 1188.44 |
| 2013-09-18 | 1220.88 |
| 2013-09-19 | 1218.47 |
| 2013-09-20 | 1216.34 |
| 2013-09-23 | 1240.97 |
| 2013-09-24 | 1242.46 |
| 2013-09-25 | 1231.58 |
| 2013-09-26 | 1236.10 |
| 2013-09-27 | 1225.52 |
| 2013-09-30 | 1230.61 |
| 2013-10-01 | 1234.65 |
| 2013-10-02 | 1226.35 |
| 2013-10-03 | 1205.68 |
| 2013-10-04 | 1206.78 |
| 2013-10-07 | 1199.15 |
| 2013-10-08 | 1201.13 |
| 2013-10-09 | 1202.72 |
| 2013-10-10 | 1222.01 |
| 2013-10-11 | 1232.88 |
| 2013-10-14 | 1235.23 |
| 2013-10-15 | 1217.31 |
| 2013-10-16 | 1233.31 |
| 2013-10-17 | 1258.31 |
| 2013-10-18 | 1271.10 |
| 2013-10-21 | 1269.71 |
| 2013-10-22 | 1279.83 |
| 2013-10-23 | 1287.46 |
| 2013-10-24 | 1287.02 |
| 2013-10-25 | 1297.70 |
| 2013-10-28 | 1302.48 |
| 2013-10-29 | 1304.75 |
| 2013-10-30 | 1298.31 |
| 2013-10-31 | 1291.39 |
| 2013-11-01 | 1287.75 |
| 2013-11-04 | 1295.70 |
| 2013-11-05 | 1288.35 |
| 2013-11-06 | 1294.34 |
| 2013-11-07 | 1272.02 |
| 2013-11-08 | 1277.59 |
| 2013-11-11 | 1276.52 |
| 2013-11-12 | 1259.50 |
| 2013-11-13 | 1272.50 |
| 2013-11-14 | 1250.70 |
| 2013-11-15 | 1244.32 |
| 2013-11-18 | 1245.62 |
| 2013-11-19 | 1245.29 |
| 2013-11-20 | 1237.21 |
| 2013-11-21 | 1248.60 |
| 2013-11-22 | 1247.37 |
| 2013-11-25 | 1245.75 |
| 2013-11-26 | 1243.31 |
| 2013-11-27 | 1246.02 |
| 2013-11-28 | . |
| 2013-11-29 | 1246.61 |
| 2013-12-02 | 1227.49 |
| 2013-12-03 | 1227.81 |
| 2013-12-04 | 1218.56 |
| 2013-12-05 | 1216.71 |
| 2013-12-06 | 1239.98 |
| 2013-12-09 | 1232.22 |
| 2013-12-10 | 1216.13 |
| 2013-12-11 | 1211.03 |
| 2013-12-12 | 1222.73 |
| 2013-12-13 | 1221.85 |
| 2013-12-16 | 1231.50 |
| 2013-12-17 | 1226.66 |
| 2013-12-18 | 1239.08 |
| 2013-12-19 | 1230.61 |
| 2013-12-20 | 1262.26 |
| 2013-12-23 | 1256.54 |
| 2013-12-24 | 1259.54 |
| 2013-12-25 | . |
| 2013-12-26 | 1256.89 |
| 2013-12-27 | 1262.71 |
| 2013-12-30 | 1259.14 |
| 2013-12-31 | 1266.89 |
| 2014-01-01 | . |
| 2014-01-02 | 1242.19 |
| 2014-01-03 | 1241.89 |
| 2014-01-06 | 1236.22 |
| 2014-01-07 | 1251.09 |
| 2014-01-08 | 1238.46 |
| 2014-01-09 | 1239.95 |
| 2014-01-10 | 1249.95 |
| 2014-01-13 | 1237.11 |
| 2014-01-14 | 1243.67 |
| 2014-01-15 | 1239.60 |
| 2014-01-16 | 1241.67 |
| 2014-01-17 | 1240.98 |
| 2014-01-20 | . |
| 2014-01-21 | 1255.11 |
| 2014-01-22 | 1256.46 |
| 2014-01-23 | 1255.36 |
| 2014-01-24 | 1242.02 |
| 2014-01-27 | 1238.98 |
| 2014-01-28 | 1232.90 |
| 2014-01-29 | 1226.27 |
| 2014-01-30 | 1244.62 |
| 2014-01-31 | 1235.52 |
| 2014-02-03 | 1214.88 |
| 2014-02-04 | 1202.60 |
| 2014-02-05 | 1193.77 |
| 2014-02-06 | 1202.08 |
| 2014-02-07 | 1204.73 |
| 2014-02-10 | 1208.21 |
| 2014-02-11 | 1212.96 |
| 2014-02-12 | 1214.56 |
| 2014-02-13 | 1236.96 |
| 2014-02-14 | 1241.71 |
| 2014-02-17 | . |
| 2014-02-18 | 1245.18 |
| 2014-02-19 | 1229.52 |
| 2014-02-20 | 1245.84 |
| 2014-02-21 | 1253.08 |
| 2014-02-24 | 1245.10 |
| 2014-02-25 | 1244.81 |
| 2014-02-26 | 1248.88 |
| 2014-02-27 | 1249.48 |
| 2014-02-28 | 1266.87 |
| 2014-03-03 | 1257.89 |
| 2014-03-04 | 1279.31 |
| 2014-03-05 | 1259.99 |
| 2014-03-06 | 1254.65 |
| 2014-03-07 | 1253.92 |
| 2014-03-10 | 1259.06 |
| 2014-03-11 | 1242.50 |
| 2014-03-12 | 1269.34 |
| 2014-03-13 | 1278.89 |
| 2014-03-14 | 1290.69 |
| 2014-03-17 | 1300.08 |
| 2014-03-18 | 1307.20 |
| 2014-03-19 | 1291.03 |
| 2014-03-20 | 1285.44 |
| 2014-03-21 | 1279.72 |
| 2014-03-24 | 1282.01 |
| 2014-03-25 | 1289.35 |
| 2014-03-26 | 1278.55 |
| 2014-03-27 | 1289.53 |
| 2014-03-28 | 1288.81 |
| 2014-03-31 | 1306.63 |
| 2014-04-01 | 1306.67 |
| 2014-04-02 | 1309.43 |
| 2014-04-03 | 1308.08 |
| 2014-04-04 | 1296.48 |
| 2014-04-07 | 1286.15 |
| 2014-04-08 | 1301.85 |
| 2014-04-09 | 1301.47 |
| 2014-04-10 | 1290.47 |
| 2014-04-11 | 1280.67 |
| 2014-04-14 | 1293.03 |
| 2014-04-15 | 1308.59 |
| 2014-04-16 | 1309.38 |
| 2014-04-17 | 1305.64 |
| 2014-04-18 | . |
| 2014-04-21 | 1304.10 |
| 2014-04-22 | 1310.32 |
| 2014-04-23 | 1309.17 |
| 2014-04-24 | 1311.47 |
| 2014-04-25 | 1314.92 |
| 2014-04-28 | 1328.39 |
| 2014-04-29 | 1320.45 |
| 2014-04-30 | 1323.09 |
| 2014-05-01 | 1313.78 |
| 2014-05-02 | 1294.43 |
| 2014-05-05 | 1298.04 |
| 2014-05-06 | 1284.25 |
| 2014-05-07 | 1304.98 |
| 2014-05-08 | 1298.70 |
| 2014-05-09 | 1298.19 |
| 2014-05-12 | 1302.33 |
| 2014-05-13 | 1294.36 |
| 2014-05-14 | 1296.19 |
| 2014-05-15 | 1300.24 |
| 2014-05-16 | 1319.60 |
| 2014-05-19 | 1309.13 |
| 2014-05-20 | 1307.63 |
| 2014-05-21 | 1304.97 |
| 2014-05-22 | 1314.51 |
| 2014-05-23 | 1317.27 |
| 2014-05-26 | . |
| 2014-05-27 | 1335.44 |
| 2014-05-28 | 1334.85 |
| 2014-05-29 | 1331.57 |
| 2014-05-30 | 1339.74 |
| 2014-06-02 | 1335.65 |
| 2014-06-03 | 1327.75 |
| 2014-06-04 | 1328.76 |
| 2014-06-05 | 1356.56 |
| 2014-06-06 | 1360.34 |
| 2014-06-09 | 1361.38 |
| 2014-06-10 | 1351.60 |
| 2014-06-11 | 1341.37 |
| 2014-06-12 | 1347.69 |
| 2014-06-13 | 1350.49 |
| 2014-06-16 | 1361.09 |
| 2014-06-17 | 1361.94 |
| 2014-06-18 | 1377.70 |
| 2014-06-19 | 1381.80 |
| 2014-06-20 | 1380.46 |
| 2014-06-23 | 1379.10 |
| 2014-06-24 | 1380.32 |
| 2014-06-25 | 1392.92 |
| 2014-06-26 | 1390.43 |
| 2014-06-27 | 1398.23 |
| 2014-06-30 | 1403.68 |
| 2014-07-01 | 1402.73 |
| 2014-07-02 | 1380.40 |
| 2014-07-03 | 1370.11 |
| 2014-07-04 | . |
| 2014-07-07 | 1368.68 |
| 2014-07-08 | 1381.99 |
| 2014-07-09 | 1377.86 |
| 2014-07-10 | 1379.36 |
| 2014-07-11 | 1371.33 |
| 2014-07-14 | 1372.93 |
| 2014-07-15 | 1369.33 |
| 2014-07-16 | 1373.74 |
| 2014-07-17 | 1354.41 |
| 2014-07-18 | 1369.61 |
| 2014-07-21 | 1360.44 |
| 2014-07-22 | 1357.29 |
| 2014-07-23 | 1349.38 |
| 2014-07-24 | 1346.89 |
| 2014-07-25 | 1327.98 |
| 2014-07-28 | 1339.86 |
| 2014-07-29 | 1337.72 |
| 2014-07-30 | 1321.41 |
| 2014-07-31 | 1292.71 |
| 2014-08-01 | 1288.34 |
| 2014-08-04 | 1280.03 |
| 2014-08-05 | 1268.51 |
| 2014-08-06 | 1261.41 |
| 2014-08-07 | 1270.85 |
| 2014-08-08 | 1313.39 |
| 2014-08-11 | 1320.71 |
| 2014-08-12 | 1316.00 |
| 2014-08-13 | 1327.93 |
| 2014-08-14 | 1344.00 |
| 2014-08-15 | 1353.51 |
| 2014-08-18 | 1357.82 |
| 2014-08-19 | 1370.43 |
| 2014-08-20 | 1371.48 |
| 2014-08-21 | 1373.50 |
| 2014-08-22 | 1369.63 |
| 2014-08-25 | 1369.69 |
| 2014-08-26 | 1362.09 |
| 2014-08-27 | 1372.49 |
| 2014-08-28 | 1373.02 |
| 2014-08-29 | 1379.12 |
| 2014-09-01 | . |
| 2014-09-02 | 1375.52 |
| 2014-09-03 | 1374.30 |
| 2014-09-04 | 1373.01 |
| 2014-09-05 | 1387.32 |
| 2014-09-08 | 1378.02 |
| 2014-09-09 | 1363.61 |
| 2014-09-10 | 1357.26 |
| 2014-09-11 | 1368.28 |
| 2014-09-12 | 1339.69 |
| 2014-09-15 | 1335.48 |
| 2014-09-16 | 1343.88 |
| 2014-09-17 | 1335.17 |
| 2014-09-18 | 1330.18 |
| 2014-09-19 | 1327.82 |
| 2014-09-22 | 1312.71 |
| 2014-09-23 | 1297.61 |
| 2014-09-24 | 1295.10 |
| 2014-09-25 | 1289.27 |
| 2014-09-26 | 1294.20 |
| 2014-09-29 | 1296.60 |
| 2014-09-30 | 1288.13 |
| 2014-10-01 | 1286.43 |
| 2014-10-02 | 1290.48 |
| 2014-10-03 | 1300.30 |
| 2014-10-06 | 1302.34 |
| 2014-10-07 | 1298.29 |
| 2014-10-08 | 1333.81 |
| 2014-10-09 | 1310.91 |
| 2014-10-10 | 1327.57 |
| 2014-10-13 | 1339.88 |
| 2014-10-14 | 1367.10 |
| 2014-10-15 | 1359.60 |
| 2014-10-16 | 1359.75 |
| 2014-10-17 | 1356.65 |
| 2014-10-20 | 1377.67 |
| 2014-10-21 | 1390.06 |
| 2014-10-22 | 1389.24 |
| 2014-10-23 | 1402.03 |
| 2014-10-24 | 1406.57 |
| 2014-10-27 | 1408.91 |
| 2014-10-28 | 1442.37 |
| 2014-10-29 | 1436.24 |
| 2014-10-30 | 1458.47 |
| 2014-10-31 | 1461.51 |
| 2014-11-03 | 1465.32 |
| 2014-11-04 | 1467.25 |
| 2014-11-05 | 1486.59 |
| 2014-11-06 | 1470.93 |
| 2014-11-07 | 1475.64 |
| 2014-11-10 | 1476.49 |
| 2014-11-11 | 1474.82 |
| 2014-11-12 | 1467.44 |
| 2014-11-13 | 1453.45 |
| 2014-11-14 | 1440.06 |
| 2014-11-17 | 1448.75 |
| 2014-11-18 | 1448.39 |
| 2014-11-19 | 1446.12 |
| 2014-11-20 | 1450.09 |
| 2014-11-21 | 1461.54 |
| 2014-11-24 | 1455.04 |
| 2014-11-25 | 1453.95 |
| 2014-11-26 | 1460.51 |
| 2014-11-27 | . |
| 2014-11-28 | 1459.02 |
| 2014-12-01 | 1459.28 |
| 2014-12-02 | 1476.55 |
| 2014-12-03 | 1492.81 |
| 2014-12-04 | 1497.42 |
| 2014-12-05 | 1503.57 |
| 2014-12-08 | 1504.06 |
| 2014-12-09 | 1544.28 |
| 2014-12-10 | 1513.09 |
| 2014-12-11 | 1525.35 |
| 2014-12-12 | 1497.28 |
| 2014-12-15 | 1484.90 |
| 2014-12-16 | 1492.65 |
| 2014-12-17 | 1511.91 |
| 2014-12-18 | 1526.38 |
| 2014-12-19 | 1516.97 |
| 2014-12-22 | 1525.62 |
| 2014-12-23 | 1535.98 |
| 2014-12-24 | 1554.62 |
| 2014-12-25 | . |
| 2014-12-26 | 1575.93 |
| 2014-12-29 | 1630.31 |
| 2014-12-30 | 1586.90 |
| 2014-12-31 | 1561.78 |
| 2015-01-01 | . |
| 2015-01-02 | 1564.41 |
| 2015-01-05 | 1533.58 |
| 2015-01-06 | 1527.09 |
| 2015-01-07 | 1553.61 |
| 2015-01-08 | 1584.53 |
| 2015-01-09 | 1578.42 |
| 2015-01-12 | 1574.05 |
| 2015-01-13 | 1585.33 |
| 2015-01-14 | 1606.34 |
| 2015-01-15 | 1604.67 |
| 2015-01-16 | 1623.88 |
| 2015-01-19 | . |
| 2015-01-20 | 1634.16 |
| 2015-01-21 | 1632.29 |
| 2015-01-22 | 1641.97 |
| 2015-01-23 | 1643.83 |
| 2015-01-26 | 1641.45 |
| 2015-01-27 | 1639.37 |
| 2015-01-28 | 1611.04 |
| 2015-01-29 | 1641.48 |
| 2015-01-30 | 1593.96 |
| 2015-02-02 | 1612.41 |
| 2015-02-03 | 1632.65 |
| 2015-02-04 | 1612.90 |
| 2015-02-05 | 1631.29 |
| 2015-02-06 | 1570.25 |
| 2015-02-09 | 1543.83 |
| 2015-02-10 | 1567.11 |
| 2015-02-11 | 1540.03 |
| 2015-02-12 | 1545.23 |
| 2015-02-13 | 1527.25 |
| 2015-02-16 | . |
| 2015-02-17 | 1509.85 |
| 2015-02-18 | 1548.10 |
| 2015-02-19 | 1533.42 |
| 2015-02-20 | 1533.95 |
| 2015-02-23 | 1545.08 |
| 2015-02-24 | 1545.73 |
| 2015-02-25 | 1525.78 |
| 2015-02-26 | 1521.24 |
| 2015-02-27 | 1518.96 |
| 2015-03-02 | 1490.88 |
| 2015-03-03 | 1498.60 |
| 2015-03-04 | 1475.94 |
| 2015-03-05 | 1479.95 |
| 2015-03-06 | 1440.72 |
| 2015-03-09 | 1447.37 |
| 2015-03-10 | 1443.47 |
| 2015-03-11 | 1449.08 |
| 2015-03-12 | 1491.13 |
| 2015-03-13 | 1478.07 |
| 2015-03-16 | 1493.02 |
| 2015-03-17 | 1498.78 |
| 2015-03-18 | 1540.19 |
| 2015-03-19 | 1525.47 |
| 2015-03-20 | 1544.41 |
| 2015-03-23 | 1537.91 |
| 2015-03-24 | 1534.79 |
| 2015-03-25 | 1518.12 |
| 2015-03-26 | 1510.13 |
| 2015-03-27 | 1523.59 |
| 2015-03-30 | 1542.63 |
| 2015-03-31 | 1541.97 |
| 2015-04-01 | 1545.50 |
| 2015-04-02 | 1555.11 |
| 2015-04-03 | . |
| 2015-04-06 | 1570.40 |
#2015-04-07|1548.36
#2015-04-08|1550.98
#2015-04-09|1531.54
#2015-04-10|1544.42
#2015-04-13|1533.17
#2015-04-14|1537.87
#2015-04-15|1540.33
#2015-04-16|1533.34
#2015-04-17|1513.50
#2015-04-20|1544.38
#2015-04-21|1538.70
#2015-04-22|1532.17
#2015-04-23|1545.89
#2015-04-24|1558.76
#2015-04-27|1537.10
#2015-04-28|1559.14
#2015-04-29|1542.14
#2015-04-30|1504.96
#2015-05-01|1505.70
#2015-05-04|1499.45
#2015-05-05|1466.17
#2015-05-06|1466.78
#2015-05-07|1482.87
#2015-05-08|1488.22
#2015-05-11|1493.26
#2015-05-12|1490.91
#2015-05-13|1482.44
#2015-05-14|1511.89
#2015-05-15|1523.98
#2015-05-18|1537.35
#2015-05-19|1533.13
#2015-05-20|1536.71
#2015-05-21|1530.75
#2015-05-22|1521.44
#2015-05-25| .
#2015-05-26|1508.26
#2015-05-27|1517.83
#2015-05-28|1532.88
#2015-05-29|1533.51
#2015-06-01|1538.56
#2015-06-02|1514.95
#2015-06-03|1504.77
#2015-06-04|1489.10
#2015-06-05|1470.61
#2015-06-08|1466.19
#2015-06-09|1458.64
#2015-06-10|1478.83
#2015-06-11|1489.61
#2015-06-12|1475.08
#2015-06-15|1461.88
#2015-06-16|1476.58
#2015-06-17|1479.01
#2015-06-18|1505.72
#2015-06-19|1502.90
#2015-06-22|1504.62
#2015-06-23|1496.71
#2015-06-24|1487.55
#2015-06-25|1474.05
#2015-06-26|1482.33
#2015-06-29|1472.80
#2015-06-30|1468.32
#2015-07-01|1466.61
#2015-07-02|1482.10
#2015-07-03| .
#2015-07-06|1493.73
#2015-07-07|1526.30
#2015-07-08|1524.76
#2015-07-09|1497.15
#2015-07-10|1508.30
#2015-07-13|1508.75
#2015-07-14|1513.42
#2015-07-15|1516.93
#2015-07-16|1540.64
#2015-07-17|1527.57
#2015-07-20|1511.78
#2015-07-21|1495.54
#2015-07-22|1504.29
#2015-07-23|1478.60
#2015-07-24|1479.71
#2015-07-27|1491.70
#2015-07-28|1494.52
#2015-07-29|1495.57
#2015-07-30|1501.59
#2015-07-31|1520.26
#2015-08-03|1519.26
#2015-08-04|1501.02
#2015-08-05|1508.13
#2015-08-06|1491.90
#2015-08-07|1492.65
#2015-08-10|1506.17
#2015-08-11|1513.37
#2015-08-12|1530.70
#2015-08-13|1522.96
#2015-08-14|1552.42
#2015-08-17|1567.48
#2015-08-18|1565.02
#2015-08-19|1569.71
#2015-08-20|1552.46
#2015-08-21|1544.14
#2015-08-24|1513.81
#2015-08-25|1492.42
#2015-08-26|1496.58
#2015-08-27|1501.88
#2015-08-28|1496.15
#2015-08-31|1487.94
#2015-09-01|1457.23
#2015-09-02|1454.64
#2015-09-03|1453.66
#2015-09-04|1435.27
#2015-09-07| .
#2015-09-08|1464.08
#2015-09-09|1456.30
#2015-09-10|1442.30
#2015-09-11|1449.09
#2015-09-14|1449.25
#2015-09-15|1457.71
#2015-09-16|1471.26
#2015-09-17|1495.78
#2015-09-18|1494.13
#2015-09-21|1504.74
#2015-09-22|1497.86
#2015-09-23|1493.06
#2015-09-24|1517.63
#2015-09-25|1530.99
#2015-09-28|1539.13
#2015-09-29|1536.27
#2015-09-30|1574.76
#2015-10-01|1570.01
#2015-10-02|1603.70
#2015-10-05|1629.51
#2015-10-06|1604.96
#2015-10-07|1606.87
#2015-10-08|1628.47
#2015-10-09|1618.35
#2015-10-12|1641.10
#2015-10-13|1622.46
#2015-10-14|1613.55
#2015-10-15|1652.20
#2015-10-16|1662.33
#2015-10-19|1678.66
#2015-10-20|1679.75
#2015-10-21|1659.93
#2015-10-22|1672.48
#2015-10-23|1649.92
#2015-10-26|1672.38
#2015-10-27|1654.74
#2015-10-28|1666.37
#2015-10-29|1662.55
#2015-10-30|1672.31
#2015-11-02|1661.49
#2015-11-03|1669.58
#2015-11-04|1673.17
#2015-11-05|1647.50
#2015-11-06|1576.55
#2015-11-09|1573.62
#2015-11-10|1594.44
#2015-11-11|1607.07
#2015-11-12|1577.28
#2015-11-13|1561.65
#2015-11-16|1590.31
#2015-11-17|1569.90
#2015-11-18|1591.56
#2015-11-19|1608.92
#2015-11-20|1612.98
#2015-11-23|1624.18
#2015-11-24|1628.21
#2015-11-25|1620.56
#2015-11-26| .
#2015-11-27|1620.29
#2015-11-30|1615.37
#2015-12-01|1625.16
#2015-12-02|1602.07
#2015-12-03|1564.45
#2015-12-04|1583.39
#2015-12-07|1581.42
#2015-12-08|1587.71
#2015-12-09|1582.90
#2015-12-10|1560.84
#2015-12-11|1536.45
#2015-12-14|1541.63
#2015-12-15|1567.30
#2015-12-16|1617.77
#2015-12-17|1624.33
#2015-12-18|1624.45
#2015-12-21|1625.36
#2015-12-22|1648.99
#2015-12-23|1674.72
#2015-12-24|1675.96
#2015-12-25| .
#2015-12-28|1700.75
#2015-12-29|1714.19
#2015-12-30|1712.43
#2015-12-31|1672.20
#2016-01-01| .
#2016-01-04|1643.09
#2016-01-05|1664.12
#2016-01-06|1682.14
#2016-01-07|1665.75
#2016-01-08|1662.92
#2016-01-11|1677.95
#2016-01-12|1665.17
#2016-01-13|1654.32
#2016-01-14|1699.53
#2016-01-15|1679.47
#2016-01-18| .
#2016-01-19|1701.43
#2016-01-20|1680.06
#2016-01-21|1672.10
#2016-01-22|1717.67
#2016-01-25|1694.28
#2016-01-26|1724.63
#2016-01-27|1716.80
#2016-01-28|1751.67
#2016-01-29|1800.02
#2016-02-01|1800.36
#2016-02-02|1826.30
#2016-02-03|1834.22
#2016-02-04|1802.93
#2016-02-05|1795.24
#2016-02-08|1823.06
#2016-02-09|1843.42
#2016-02-10|1838.47
#2016-02-11|1826.02
#2016-02-12|1821.01
#2016-02-15| .
#2016-02-16|1831.27
#2016-02-17|1813.21
#2016-02-18|1834.23
#2016-02-19|1824.24
#2016-02-22|1833.07
#2016-02-23|1826.84
#2016-02-24|1848.30
#2016-02-25|1858.13
#2016-02-26|1810.95
#2016-02-29|1825.97
#2016-03-01|1821.46
#2016-03-02|1830.67
#2016-03-03|1826.11
#2016-03-04|1851.15
#2016-03-07|1844.13
#2016-03-08|1864.42
#2016-03-09|1879.74
#2016-03-10|1865.80
#2016-03-11|1871.88
#2016-03-14|1863.35
#2016-03-15|1872.22
#2016-03-16|1884.69
#2016-03-17|1911.06
#2016-03-18|1875.55
#2016-03-21|1882.75
#2016-03-22|1885.57
#2016-03-23|1885.50
#2016-03-24|1897.19
#2016-03-25| .
#2016-03-28|1910.15
#2016-03-29|1960.01
#2016-03-30|1946.39
#2016-03-31|1951.01
#2016-04-01|1946.49
#2016-04-04|1910.15
#2016-04-05|1876.53
#2016-04-06|1874.82
#2016-04-07|1884.72
#2016-04-08|1892.34
#2016-04-11|1882.61
#2016-04-12|1889.85
#2016-04-13|1892.30
#2016-04-14|1882.33
#2016-04-15|1898.31
#2016-04-18|1908.07
#2016-04-19|1917.97
#2016-04-20|1873.28
#2016-04-21|1849.90
#2016-04-22|1867.40
#2016-04-25|1891.51
#2016-04-26|1903.31
#2016-04-27|1905.12
#2016-04-28|1901.06
#2016-04-29|1898.56
#2016-05-02|1923.84
#2016-05-03|1937.13
#2016-05-04|1984.75
#2016-05-05|1971.17
#2016-05-06|1955.95
#2016-05-09|1975.43
#2016-05-10|1982.98
#2016-05-11|1938.91
#2016-05-12|1945.38
#2016-05-13|2000.36
#2016-05-16|2002.48
#2016-05-17|1939.28
#2016-05-18|1916.82
#2016-05-19|1931.27
#2016-05-20|1937.13
#2016-05-23|1923.19
#2016-05-24|1960.03
#2016-05-25|1940.27
#2016-05-26|1948.08
#2016-05-27|1958.00
#2016-05-30| .
#2016-05-31|1955.59
#2016-06-01|1972.10
#2016-06-02|1971.97
#2016-06-03|1990.74
#2016-06-06|1992.86
#2016-06-07|2019.61
#2016-06-08|2047.94
#2016-06-09|2065.22
#2016-06-10|2063.03
#2016-06-13|2057.21
#2016-06-14|2067.56
#2016-06-15|2066.92
#2016-06-16|2083.67
#2016-06-17|2073.78
#2016-06-20|2065.88
#2016-06-21|2083.47
#2016-06-22|2072.98
#2016-06-23|2084.89
#2016-06-24|2127.66
#2016-06-27|2162.77
#2016-06-28|2126.63
#2016-06-29|2137.64
#2016-06-30|2221.29
#2016-07-01|2221.65
#2016-07-04| .
#2016-07-05|2230.50
#2016-07-06|2230.40
#2016-07-07|2187.14
#2016-07-08|2216.42
#2016-07-11|2225.46
#2016-07-12|2205.82
#2016-07-13|2225.43
#2016-07-14|2199.17
#2016-07-15|2215.44
#2016-07-18|2205.55
#2016-07-19|2201.60
#2016-07-20|2195.33
#2016-07-21|2203.50
#2016-07-22|2219.81
#2016-07-25|2227.96
#2016-07-26|2218.76
#2016-07-27|2198.69
#2016-07-28|2210.70
#2016-07-29|2221.60
#2016-08-01|2211.92
#2016-08-02|2204.03
#2016-08-03|2201.94
#2016-08-04|2196.96
#2016-08-05|2187.32
#2016-08-08|2194.11
#2016-08-09|2195.68
#2016-08-10|2190.27
#2016-08-11|2190.76
#2016-08-12|2198.08
#2016-08-15|2167.39
#2016-08-16|2109.73
#2016-08-17|2131.11
#2016-08-18|2168.04
#2016-08-19|2128.30
#2016-08-22|2145.59
#2016-08-23|2146.41
#2016-08-24|2137.29
#2016-08-25|2148.02
#2016-08-26|2100.10
#2016-08-29|2115.63
#2016-08-30|2096.93
#2016-08-31|2086.46
#2016-09-01|2067.61
#2016-09-02|2104.07
#2016-09-05| .
#2016-09-06|2110.35
#2016-09-07|2137.26
#2016-09-08|2122.18
#2016-09-09|2039.30
#2016-09-12|2050.82
#2016-09-13|2025.11
#2016-09-14|2005.55
#2016-09-15|2022.47
#2016-09-16|2059.73
#2016-09-19|2090.18
#2016-09-20|2091.43
#2016-09-21|2144.57
#2016-09-22|2170.38
#2016-09-23|2154.96
#2016-09-26|2155.27
#2016-09-27|2141.84
#2016-09-28|2128.83
#2016-09-29|2089.79
#2016-09-30|2080.17
#2016-10-03|2051.57
#2016-10-04|1987.30
#2016-10-05|1971.10
#2016-10-06|1966.86
#2016-10-07|1960.44
#2016-10-10|1993.38
#2016-10-11|1953.82
#2016-10-12|1989.04
#2016-10-13|2018.25
#2016-10-14|2013.83
#2016-10-17|2023.42
#2016-10-18|2044.65
#2016-10-19|2037.07
#2016-10-20|2028.04
#2016-10-21|2010.13
#2016-10-24|2022.89
#2016-10-25|2044.31
#2016-10-26|2042.36
#2016-10-27|2039.88
#2016-10-28|2036.41
#2016-10-31|2082.76
#2016-11-01|2034.33
#2016-11-02|1997.53
#2016-11-03|1996.28
#2016-11-04|2014.31
#2016-11-07|2060.86
#2016-11-08|2071.43
#2016-11-09|2053.01
#2016-11-10|2053.99
#2016-11-11|2064.13
#2016-11-14|2089.11
#2016-11-15|2109.62
#2016-11-16|2121.51
#2016-11-17|2125.77
#2016-11-18|2149.87
#2016-11-21|2196.07
#2016-11-22|2221.82
#2016-11-23|2168.95
#2016-11-24| .
#2016-11-25|2207.25
#2016-11-28|2238.77
#2016-11-29|2254.83
#2016-11-30|2183.55
#2016-12-01|2158.56
#2016-12-02|2175.20
#2016-12-05|2177.29
#2016-12-06|2190.35
#2016-12-07|2223.45
#2016-12-08|2278.77
#2016-12-09|2282.19
#2016-12-12|2287.91
#2016-12-13|2320.35
#2016-12-14|2265.60
#2016-12-15|2291.14
#2016-12-16|2310.46
#2016-12-19|2344.19
#2016-12-20|2340.01
#2016-12-21|2321.32
#2016-12-22|2306.75
#2016-12-23|2302.35
#2016-12-26| .
#2016-12-27|2312.33
#2016-12-28|2278.25
#2016-12-29|2304.68
#2016-12-30|2277.94
#2017-01-02| .
#2017-01-03|2261.11
#2017-01-04|2301.57
#2017-01-05|2271.97
#2017-01-06|2249.97
#2017-01-09|2178.62
#2017-01-10|2175.42
#2017-01-11|2196.85
#2017-01-12|2187.42
#2017-01-13|2195.00
#2017-01-16| .
#2017-01-17|2199.38
#2017-01-18|2207.13
#2017-01-19|2181.24
#2017-01-20|2185.09
#2017-01-23|2180.69
#2017-01-24|2202.52
#2017-01-25|2198.15
#2017-01-26|2216.86
#2017-01-27|2206.37
#2017-01-30|2187.24
#2017-01-31|2223.20
#2017-02-01|2185.37
#2017-02-02|2206.24
#2017-02-03|2239.76
#2017-02-06|2225.53
#2017-02-07|2225.08
#2017-02-08|2217.91
#2017-02-09|2216.96
#2017-02-10|2246.97
#2017-02-13|2265.42
#2017-02-14|2238.47
#2017-02-15|2224.22
#2017-02-16|2233.40
#2017-02-17|2224.34
#2017-02-20| .
#2017-02-21|2265.05
#2017-02-22|2267.73
#2017-02-23|2301.18
#2017-02-24|2338.75
#2017-02-27|2327.41
#2017-02-28|2338.34
#2017-03-01|2355.41
#2017-03-02|2352.74
#2017-03-03|2312.95
#2017-03-06|2309.94
#2017-03-07|2303.34
#2017-03-08|2235.66
#2017-03-09|2238.29
#2017-03-10|2254.56
#2017-03-13|2239.90
#2017-03-14|2245.82
#2017-03-15|2311.92
#2017-03-16|2289.04
#2017-03-17|2325.74
#2017-03-20|2292.11
#2017-03-21|2314.06
#2017-03-22|2323.15
#2017-03-23|2337.87
#2017-03-24|2346.18
#2017-03-27|2357.95
#2017-03-28|2360.95
#2017-03-29|2356.56
#2017-03-30|2352.69
#2017-03-31|2358.45
#2017-04-03|2346.43
#2017-04-04|2372.51
#2017-04-05|2396.46
#2017-04-06|2409.94
#2017-04-07|2410.82
#2017-04-10|2414.25
#2017-04-11|2424.60
#2017-04-12|2440.00
#2017-04-13|2421.03
#2017-04-14| .
#2017-04-17|2453.29
#2017-04-18|2452.66
#2017-04-19|2436.22
#2017-04-20|2435.05
#2017-04-21|2438.26
#2017-04-24|2437.90
#2017-04-25|2452.73
#2017-04-26|2478.61
#2017-04-27|2467.51
#2017-04-28|2442.62
#2017-05-01|2429.99
#2017-05-02|2428.45
#2017-05-03|2409.09
#2017-05-04|2407.81
#2017-05-05|2422.50
#2017-05-08|2427.11
#2017-05-09|2382.51
#2017-05-10|2392.54
#2017-05-11|2396.61
#2017-05-12|2407.05
#2017-05-15|2412.36
#2017-05-16|2378.14
#2017-05-17|2378.99
#2017-05-18|2386.60
#2017-05-19|2389.68
#2017-05-22|2414.56
#2017-05-23|2425.00
#2017-05-24|2436.39
#2017-05-25|2469.44
#2017-05-26|2459.04
#2017-05-29| .
#2017-05-30|2466.61
#2017-05-31|2474.35
#2017-06-01|2500.50
#2017-06-02|2529.27
#2017-06-05|2499.53
#2017-06-06|2494.11
#2017-06-07|2500.64
#2017-06-08|2503.50
#2017-06-09|2525.05
#2017-06-12|2523.36
#2017-06-13|2516.62
#2017-06-14|2532.40
#2017-06-15|2528.88
#2017-06-16|2524.81
#2017-06-19|2502.63
#2017-06-20|2483.52
#2017-06-21|2460.95
#2017-06-22|2449.79
#2017-06-23|2456.26
#2017-06-26|2451.63
#2017-06-27|2439.59
#2017-06-28|2435.48
#2017-06-29|2410.51
#2017-06-30|2412.36
#2017-07-03|2417.03
#2017-07-04| .
#2017-07-05|2412.58
#2017-07-06|2393.90
#2017-07-07|2418.42
#2017-07-10|2391.31
#2017-07-11|2385.77
#2017-07-12|2414.83
#2017-07-13|2385.37
#2017-07-14|2393.03
#2017-07-17|2409.91
#2017-07-18|2413.69
#2017-07-19|2437.20
#2017-07-20|2458.72
#2017-07-21|2482.25
#2017-07-24|2462.42
#2017-07-25|2472.32
#2017-07-26|2483.86
#2017-07-27|2495.62
#2017-07-28|2481.60
#2017-07-31|2487.31
#2017-08-01|2513.23
#2017-08-02|2529.89
#2017-08-03|2534.92
#2017-08-04|2546.22
#2017-08-07|2546.11
#2017-08-08|2565.39
#2017-08-09|2566.13
#2017-08-10|2594.34
#2017-08-11|2555.19
#2017-08-14|2571.52
#2017-08-15|2568.32
#2017-08-16|2575.57
#2017-08-17|2549.10
#2017-08-18|2551.00
#2017-08-21|2564.20
#2017-08-22|2584.49
#2017-08-23|2579.06
#2017-08-24|2598.74
#2017-08-25|2603.77
#2017-08-28|2600.83
#2017-08-29|2591.04
#2017-08-30|2580.50
#2017-08-31|2594.77
#2017-09-01|2609.79
#2017-09-04| .
#2017-09-05|2600.74
#2017-09-06|2581.58
#2017-09-07|2586.95
#2017-09-08|2609.38
#2017-09-11|2632.20
#2017-09-12|2601.44
#2017-09-13|2577.41
#2017-09-14|2600.97
#2017-09-15|2618.93
#2017-09-18|2575.20
#2017-09-19|2550.45
#2017-09-20|2533.63
#2017-09-21|2523.45
#2017-09-22|2521.99
#2017-09-25|2534.75
#2017-09-26|2554.00
#2017-09-27|2551.91
#2017-09-28|2545.00
#2017-09-29|2519.81
#2017-10-02|2539.50
#2017-10-03|2559.58
#2017-10-04|2560.56
#2017-10-05|2554.40
#2017-10-06|2553.81
#2017-10-09|2563.15
#2017-10-10|2580.15
#2017-10-11|2592.19
#2017-10-12|2602.71
#2017-10-13|2579.59
#2017-10-16|2469.22
#2017-10-17|2494.63
#2017-10-18|2519.32
#2017-10-19|2530.71
#2017-10-20|2523.84
#2017-10-23|2517.41
#2017-10-24|2497.73
#2017-10-25|2499.36
#2017-10-26|2511.43
#2017-10-27|2551.12
#2017-10-30|2516.35
#2017-10-31|2543.45
#2017-11-01|2509.04
#2017-11-02|2523.48
#2017-11-03|2513.13
#2017-11-06|2482.12
#2017-11-07|2474.07
#2017-11-08|2475.18
#2017-11-09|2468.32
#2017-11-10|2452.06
#2017-11-13|2472.46
#2017-11-14|2511.07
#2017-11-15|2484.97
#2017-11-16|2507.60
#2017-11-17|2495.19
#2017-11-20|2482.64
#2017-11-21|2516.73
#2017-11-22|2508.79
#2017-11-23| .
#2017-11-24|2504.86
#2017-11-27|2515.67
#2017-11-28|2557.74
#2017-11-29|2577.39
#2017-11-30|2590.92
#2017-12-01|2579.14
#2017-12-04|2573.48
#2017-12-05|2545.97
#2017-12-06|2536.03
#2017-12-07|2540.23
#2017-12-08|2533.90
#2017-12-11|2510.10
#2017-12-12|2449.69
#2017-12-13|2461.59
#2017-12-14|2422.43
#2017-12-15|2483.36
#2017-12-18|2436.24
#2017-12-19|2360.76
#2017-12-20|2349.55
#2017-12-21|2318.01
#2017-12-22|2330.35
#2017-12-25| .
#2017-12-26|2317.88
#2017-12-27|2340.07
#2017-12-28|2367.23
#2017-12-29|2360.39
#2018-01-01| .
#2018-01-02|2336.35
#2018-01-03|2307.73
#2018-01-04|2308.26
#2018-01-05|2308.35
#2018-01-08|2295.51
#2018-01-09|2267.85
#2018-01-10|2209.50
#2018-01-11|2237.74
#2018-01-12|2234.60
#2018-01-15| .
#2018-01-16|2224.14
#2018-01-17|2248.80
#2018-01-18|2213.61
#2018-01-19|2209.13
#2018-01-22|2225.75
#2018-01-23|2273.29
#2018-01-24|2258.37
#2018-01-25|2283.40
#2018-01-26|2253.30
#2018-01-29|2222.02
#2018-01-30|2218.17
#2018-01-31|2228.92
#2018-02-01|2193.63
#2018-02-02|2189.15
#2018-02-05|2107.45
#2018-02-06|2083.05
#2018-02-07|2074.10
#2018-02-08|2060.89
#2018-02-09|2118.10
#2018-02-12|2120.64
#2018-02-13|2089.57
#2018-02-14|2061.10
#2018-02-15|2084.97
#2018-02-16|2110.91
#2018-02-19| .
#2018-02-20|2074.30
#2018-02-21|2045.94
#2018-02-22|2059.09
#2018-02-23|2114.55
#2018-02-26|2093.78
#2018-02-27|2056.55
#2018-02-28|2017.86
#2018-03-01|2044.99
#2018-03-02|2027.34
#2018-03-05|2082.11
#2018-03-06|2067.04
#2018-03-07|2086.34
#2018-03-08|2090.39
#2018-03-09|2121.18
#2018-03-12|2162.72
#2018-03-13|2152.03
#2018-03-14|2162.70
#2018-03-15|2174.42
#2018-03-16|2190.88
#2018-03-19|2182.20
#2018-03-20|2147.08
#2018-03-21|2148.89
#2018-03-22|2147.34
#2018-03-23|2100.33
#2018-03-26|2134.28
#2018-03-27|2151.03
#2018-03-28|2180.63
#2018-03-29|2187.50
#2018-03-30| .
#2018-04-02|2168.73
#2018-04-03|2193.07
#2018-04-04|2200.03
#2018-04-05|2238.70
#2018-04-06|2242.98
#2018-04-09|2239.33
#2018-04-10|2231.77
#2018-04-11|2235.53
#2018-04-12|2200.31
#2018-04-13|2214.75
#2018-04-16|2256.87
#2018-04-17|2264.22
#2018-04-18|2239.67
#2018-04-19|2238.68
#2018-04-20|2236.48
#2018-04-23|2256.19
#2018-04-24|2276.29
#2018-04-25|2268.64
#2018-04-26|2302.22
#2018-04-27|2323.98
#2018-04-30|2301.56
#2018-05-01|2322.80
#2018-05-02|2324.53
#2018-05-03|2332.68
#2018-05-04|2359.69
#2018-05-07|2341.79
#2018-05-08|2327.18
#2018-05-09|2316.91
#2018-05-10|2352.11
#2018-05-11|2355.79
#2018-05-14|2349.31
#2018-05-15|2333.10
#2018-05-16|2311.87
#2018-05-17|2304.69
#2018-05-18|2304.77
#2018-05-21|2317.11
#2018-05-22|2324.92
#2018-05-23|2347.06
#2018-05-24|2353.89
#2018-05-25|2363.04
#2018-05-28| .
#2018-05-29|2383.65
#2018-05-30|2418.85
#2018-05-31|2402.08
#2018-06-01|2387.36
#2018-06-04|2383.73
#2018-06-05|2346.27
#2018-06-06|2287.08
#2018-06-07|2285.13
#2018-06-08|2269.56
#2018-06-11|2246.39
#2018-06-12|2260.39
#2018-06-13|2245.47
#2018-06-14|2277.55
#2018-06-15|2316.77
#2018-06-18|2352.56
#2018-06-19|2400.85
#2018-06-20|2414.37
#2018-06-21|2422.87
#2018-06-22|2433.12
#2018-06-25|2448.06
#2018-06-26|2438.20
#2018-06-27|2434.38
#2018-06-28|2449.97
#2018-06-29|2434.12
#2018-07-02|2466.42
#2018-07-03|2491.97
#2018-07-04| .
#2018-07-05|2535.81
#2018-07-06|2556.64
#2018-07-09|2480.83
#2018-07-10|2514.82
#2018-07-11|2514.24
#2018-07-12|2507.72
#2018-07-13|2491.36
#2018-07-16|2485.88
#2018-07-17|2467.95
#2018-07-18|2457.19
#2018-07-19|2496.36
#2018-07-20|2483.94
#2018-07-23|2475.62
#2018-07-24|2478.69
#2018-07-25|2472.11
#2018-07-26|2491.21
#2018-07-27|2464.43
#2018-07-30|2452.86
#2018-07-31|2495.74
#2018-08-01|2467.57
#2018-08-02|2488.45
#2018-08-03|2481.22
#2018-08-06|2507.98
#2018-08-07|2501.15
#2018-08-08|2503.93
#2018-08-09|2504.44
#2018-08-10|2489.57
#2018-08-13|2490.64
#2018-08-14|2517.48
#2018-08-15|2528.87
#2018-08-16|2566.82
#2018-08-17|2565.94
#2018-08-20|2549.91
#2018-08-21|2546.47
#2018-08-22|2531.07
#2018-08-23|2524.37
#2018-08-24|2520.81
#2018-08-27|2491.40
#2018-08-28|2483.88
#2018-08-29|2505.16
#2018-08-30|2507.93
#2018-08-31|2509.04
#2018-09-03| .
#2018-09-04|2523.26
#2018-09-05|2560.88
#2018-09-06|2582.76
#2018-09-07|2571.45
#2018-09-10|2567.77
#2018-09-11|2595.40
#2018-09-12|2601.89
#2018-09-13|2629.01
#2018-09-14|2624.93
#2018-09-17|2646.01
#2018-09-18|2639.67
#2018-09-19|2569.33
#2018-09-20|2596.03
#2018-09-21|2607.09
#2018-09-24|2560.97
#2018-09-25|2528.95
#2018-09-26|2456.88
#2018-09-27|2482.02
#2018-09-28|2518.82
#2018-10-01|2481.51
#2018-10-02|2501.47
#2018-10-03|2505.95
#2018-10-04|2509.17
#2018-10-05|2534.27
#2018-10-08|2584.66
#2018-10-09|2592.50
#2018-10-10|2585.19
#2018-10-11|2534.25
#2018-10-12|2470.88
#2018-10-15|2486.76
#2018-10-16|2550.48
#2018-10-17|2543.49
#2018-10-18|2541.34
#2018-10-19|2551.34
#2018-10-22|2442.57
#2018-10-23|2413.96
#2018-10-24|2424.20
#2018-10-25|2388.39
#2018-10-26|2309.70
#2018-10-29|2328.48
#2018-10-30|2361.79
#2018-10-31|2288.63
#2018-11-01|2308.46
#2018-11-02|2324.07
#2018-11-05|2362.86
#2018-11-06|2397.98
#2018-11-07|2412.91
#2018-11-08|2443.48
#2018-11-09|2438.65
#2018-11-12|2412.71
#2018-11-13|2431.49
#2018-11-14|2408.91
#2018-11-15|2419.20
#2018-11-16|2451.60
#2018-11-19|2461.23
#2018-11-20|2428.37
#2018-11-21|2408.06
#2018-11-22| .
#2018-11-23|2407.47
#2018-11-26|2420.17
#2018-11-27|2396.71
#2018-11-28|2407.05
#2018-11-29|2370.02
#2018-11-30|2398.20
#2018-12-03|2437.97
#2018-12-04|2382.56
#2018-12-05| .
#2018-12-06|2407.68
#2018-12-07|2419.64
#2018-12-10|2404.71
#2018-12-11|2415.60
#2018-12-12|2427.02
#2018-12-13|2430.74
#2018-12-14|2428.31
#2018-12-17|2334.62
#2018-12-18|2315.79
#2018-12-19|2296.17
#2018-12-20|2301.84
#2018-12-21|2263.52
#2018-12-24|2142.84
#2018-12-25| .
#2018-12-26|2155.96
#2018-12-27|2187.78
#2018-12-28|2184.21
#2018-12-31|2208.75
#2019-01-01| .
#2019-01-02|2144.25
#2019-01-03|2147.70
#2019-01-04|2184.34
#2019-01-07|2172.98
#2019-01-08|2242.91
#2019-01-09|2239.67
#2019-01-10|2257.18
#2019-01-11|2261.13
#2019-01-14|2223.90
#2019-01-15|2267.32
#2019-01-16|2277.41
#2019-01-17|2290.16
#2019-01-18|2314.17
#2019-01-21| .
#2019-01-22|2334.45
#2019-01-23|2344.51
#2019-01-24|2373.12
#2019-01-25|2370.01
#2019-01-28|2320.27
#2019-01-29|2328.01
#2019-01-30|2338.95
#2019-01-31|2354.91
#2019-02-01|2327.07
#2019-02-04|2327.47
#2019-02-05|2329.33
#2019-02-06|2296.97
#2019-02-07|2322.64
#2019-02-08|2346.64
#2019-02-11|2346.93
#2019-02-12|2350.46
#2019-02-13|2362.18
#2019-02-14|2363.51
#2019-02-15|2392.62
#2019-02-18| .
#2019-02-19|2425.47
#2019-02-20|2445.01
#2019-02-21|2459.39
#2019-02-22|2470.81
#2019-02-25|2432.65
#2019-02-26|2414.85
#2019-02-27|2429.04
#2019-02-28|2340.06
#2019-03-01|2376.23
#2019-03-04|2404.48
#2019-03-05|2375.04
#2019-03-06|2369.77
#2019-03-07|2394.69
#2019-03-08|2410.00
#2019-03-11|2420.42
#2019-03-12|2442.60
#2019-03-13|2440.83
#2019-03-14|2434.30
#2019-03-15|2427.66
#2019-03-18|2446.73
#2019-03-19|2434.57
#2019-03-20|2443.22
#2019-03-21|2484.55
#2019-03-22|2478.16
#2019-03-25|2490.72
#2019-03-26|2500.40
#2019-03-27|2496.86
#2019-03-28|2489.39
#2019-03-29|2478.99
#2019-04-01|2466.37
#2019-04-02|2434.48
#2019-04-03|2468.70
#2019-04-04|2460.42
#2019-04-05|2493.18
#2019-04-08|2456.54
#2019-04-09|2426.75
#2019-04-10|2439.67
#2019-04-11|2444.18
#2019-04-12|2460.04
#2019-04-15|2456.27
#2019-04-16|2451.13
#2019-04-17|2450.25
#2019-04-18|2442.17
#2019-04-19| .
#2019-04-22|2434.70
#2019-04-23|2456.05
#2019-04-24|2491.04
#2019-04-25|2495.54
#2019-04-26|2505.71
#2019-04-29|2489.84
#2019-04-30|2512.83
#2019-05-01|2496.06
#2019-05-02|2488.94
#2019-05-03|2540.30
#2019-05-06|2544.58
#2019-05-07|2518.97
#2019-05-08|2500.81
#2019-05-09|2504.33
#2019-05-10|2560.41
#2019-05-13|2582.27
#2019-05-14|2571.62
#2019-05-15|2579.06
#2019-05-16|2602.78
#2019-05-17|2598.97
#2019-05-20|2579.56
#2019-05-21|2577.78
#2019-05-22|2590.71
#2019-05-23|2568.01
#2019-05-24|2566.92
#2019-05-27| .
#2019-05-28|2531.39
#2019-05-29|2489.29
#2019-05-30|2462.43
#2019-05-31|2501.55
#2019-06-03|2532.69
#2019-06-04|2539.70
#2019-06-05|2527.19
#2019-06-06|2537.78
#2019-06-07|2543.76
#2019-06-10|2513.97
#2019-06-11|2514.41
#2019-06-12|2564.41
#2019-06-13|2600.66
#2019-06-14|2606.10
#2019-06-17|2590.88
#2019-06-18|2585.62
#2019-06-19|2615.10
#2019-06-20|2631.41
#2019-06-21|2637.46
#2019-06-24|2612.89
#2019-06-25|2624.52
#2019-06-26|2563.26
#2019-06-27|2592.88
#2019-06-28|2635.03
#2019-07-01|2602.14
#2019-07-02|2631.78
#2019-07-03|2646.45
#2019-07-04| .
#2019-07-05|2658.08
#2019-07-08|2649.06
#2019-07-09|2657.39
#2019-07-10|2637.79
#2019-07-11|2628.22
#2019-07-12|2613.28
#2019-07-15|2591.32
#2019-07-16|2586.43
#2019-07-17|2604.66
#2019-07-18|2629.06
#2019-07-19|2597.68
#2019-07-22|2586.58
#2019-07-23|2607.76
#2019-07-24|2624.01
#2019-07-25|2600.04
#2019-07-26|2643.51
#2019-07-29|2644.70
#2019-07-30|2657.29
#2019-07-31|2658.69
#2019-08-01|2657.89
#2019-08-02|2649.69
#2019-08-05|2552.77
#2019-08-06|2546.24
#2019-08-07|2532.90
#2019-08-08|2571.22
#2019-08-09|2527.53
#2019-08-12|2526.39
#2019-08-13|2532.65
#2019-08-14|2519.71
#2019-08-15|2552.64
#2019-08-16|2587.85
#2019-08-19|2581.82
#2019-08-20|2566.74
#2019-08-21|2579.57
#2019-08-22|2568.15
#2019-08-23|2511.03
#2019-08-26|2553.13
#2019-08-27|2551.40
#2019-08-28|2557.60
#2019-08-29|2582.05
#2019-08-30|2602.58
#2019-09-02| .
#2019-09-03|2609.98
#2019-09-04|2625.09
#2019-09-05|2631.61
#2019-09-06|2603.23
#2019-09-09|2588.49
#2019-09-10|2592.27
#2019-09-11|2645.39
#2019-09-12|2632.81
#2019-09-13|2631.07
#2019-09-16|2616.02
#2019-09-17|2609.60
#2019-09-18|2628.16
#2019-09-19|2647.64
#2019-09-20|2616.54
#2019-09-23|2619.78
#2019-09-24|2617.69
#2019-09-25|2634.39
#2019-09-26|2637.77
#2019-09-27|2632.14
#2019-09-30|2644.02
#2019-10-01|2607.56
#2019-10-02|2578.44
#2019-10-03|2576.27
#2019-10-04|2603.07
#2019-10-07|2612.83
#2019-10-08|2582.48
#2019-10-09|2596.63
#2019-10-10|2588.33
#2019-10-11|2609.05
#2019-10-14|2582.42
#2019-10-15|2560.79
#2019-10-16|2555.05
#2019-10-17|2583.84
#2019-10-18|2586.48
#2019-10-21|2597.28
#2019-10-22|2600.15
#2019-10-23|2590.73
#2019-10-24|2598.45
#2019-10-25|2592.79
#2019-10-28|2577.98
#2019-10-29|2576.70
#2019-10-30|2591.92
#2019-10-31|2593.39
#2019-11-01|2593.50
#2019-11-04|2520.82
#2019-11-05|2485.78
#2019-11-06|2490.93
#2019-11-07|2455.50
#2019-11-08|2434.50
#2019-11-11|2419.56
#2019-11-12|2426.21
#2019-11-13|2467.63
#2019-11-14|2466.07
#2019-11-15|2452.65
#2019-11-18|2455.06
#2019-11-19|2459.45
#2019-11-20|2459.65
#2019-11-21|2467.64
#2019-11-22|2488.96
#2019-11-25|2510.93
#2019-11-26|2530.10
#2019-11-27|2550.00
#2019-11-28|2550.00
#2019-11-29|2541.99
#2019-12-02|2529.60
#2019-12-03|2501.07
#2019-12-04|2513.73
#2019-12-05|2527.50
#2019-12-06|2535.51
#2019-12-09|2533.29
#2019-12-10|2559.67
#2019-12-11|2591.38
#2019-12-12|2573.86
#2019-12-13|2576.98
#2019-12-16|2611.24
#2019-12-17|2636.98
#2019-12-18|2684.22
#2019-12-19|2692.42
#2019-12-20|2678.38
#2019-12-23|2654.96
#2019-12-24|2638.22
#2019-12-25| .
#2019-12-26|2638.05
#2019-12-27|2644.67
#2019-12-30|2664.82
#2019-12-31|2688.55
#2020-01-01| .
#2020-01-02|2659.16
#2020-01-03|2663.87
#2020-01-06|2643.23
#2020-01-07|2606.72
#2020-01-08|2581.71
#2020-01-09|2560.53
#2020-01-10|2571.62
#2020-01-13|2610.10
#2020-01-14|2592.46
#2020-01-15|2625.29
#2020-01-16|2637.20
#2020-01-17|2640.70
#2020-01-20| .
#2020-01-21|2638.50
#2020-01-22|2644.28
#2020-01-23|2673.20
#2020-01-24|2643.75
#2020-01-27|2689.28
#2020-01-28|2677.25
#2020-01-29|2630.75
#2020-01-30|2641.41
#2020-01-31|2609.05
#2020-02-03|2662.71
#2020-02-04|2680.89
#2020-02-05|2686.33
#2020-02-06|2674.77
#2020-02-07|2650.37
#2020-02-10|2650.38
#2020-02-11|2664.90
#2020-02-12|2667.23
#2020-02-13|2707.31
#2020-02-14|2723.34
#2020-02-17| .
#2020-02-18|2728.12
#2020-02-19|2715.86
#2020-02-20|2739.74
#2020-02-21|2752.90
#2020-02-24|2717.41
#2020-02-25|2666.78
#2020-02-26|2619.10
#2020-02-27|2491.92
#2020-02-28|2332.82
#2020-03-02|2441.85
#2020-03-03|2413.17
#2020-03-04|2502.70
#2020-03-05|2462.54
#2020-03-06|2476.79
#2020-03-09|2335.38
#2020-03-10|2397.53
#2020-03-11|2298.61
#2020-03-12|2047.24
#2020-03-13|2214.20
#2020-03-16|1986.07
#2020-03-17|2406.82
#2020-03-18|2379.04
#2020-03-19|2408.70
#2020-03-20|2060.16
#2020-03-23|1908.66
#2020-03-24|2092.68
#2020-03-25|2093.80
#2020-03-26|2240.99
#2020-03-27|2173.81
#2020-03-30|2334.58
#2020-03-31|2248.10
#2020-04-01|2081.91
#2020-04-02|2128.70
#2020-04-03|2083.45
#2020-04-06|2223.42
#2020-04-07|2198.43
#2020-04-08|2243.29
#2020-04-09|2374.96
#2020-04-10|2374.96
#2020-04-13|2287.92
#2020-04-14|2351.89
#2020-04-15|2297.20
#2020-04-16|2318.78
#2020-04-17|2402.88
#2020-04-20|2345.70
#2020-04-21|2366.26
#2020-04-22|2394.11
#2020-04-23|2387.09
#2020-04-24|2438.54
#2020-04-27|2514.19
#2020-04-28|2524.25
#2020-04-29|2551.89
#2020-04-30|2438.67
#2020-05-01|2355.84
#2020-05-04|2317.16
#2020-05-05|2347.60
#2020-05-06|2269.57
#2020-05-07|2359.09
#2020-05-08|2460.97
#2020-05-11|2416.70
#2020-05-12|2327.97
#2020-05-13|2300.36
#2020-05-14|2285.77
#2020-05-15|2292.78
#2020-05-18|2419.79
#2020-05-19|2335.66
#2020-05-20|2410.83
#2020-05-21|2411.46
#2020-05-22|2431.21
#2020-05-25|2431.21
#2020-05-26|2467.90
#2020-05-27|2488.79
#2020-05-28|2479.14
#2020-05-29|2461.14
#2020-06-01|2461.41
#2020-06-02|2456.48
#2020-06-03|2492.35
#2020-06-04|2453.50
#2020-06-05|2476.68
#2020-06-08|2556.50
#2020-06-09|2506.28
#2020-06-10|2444.41
#2020-06-11|2285.76
#2020-06-12|2297.47
#2020-06-15|2302.73
#2020-06-16|2360.55
#2020-06-17|2306.69
#2020-06-18|2311.07
#2020-06-19|2261.99
#2020-06-22|2272.61
#2020-06-23|2267.69
#2020-06-24|2247.73
#2020-06-25|2228.25
#2020-06-26|2189.64
#2020-06-29|2260.81
#2020-06-30|2314.13
#2020-07-01|2285.22
#2020-07-02|2295.25
#2020-07-03| .
#2020-07-06|2285.43
#2020-07-07|2275.43
#2020-07-08|2238.75
#2020-07-09|2169.10
#2020-07-10|2213.75
#2020-07-13|2204.18
#2020-07-14|2216.74
#2020-07-15|2229.95
#2020-07-16|2232.84
#2020-07-17|2246.88
#2020-07-20|2199.32
#2020-07-21|2242.49
#2020-07-22|2275.03
#2020-07-23|2295.11
#2020-07-24|2257.70
#2020-07-27|2242.30
#2020-07-28|2276.37
#2020-07-29|2284.98
#2020-07-30|2258.90
#2020-07-31|2232.86
#2020-08-03|2235.14
#2020-08-04|2271.88
#2020-08-05|2260.97
#2020-08-06|2283.23
#2020-08-07|2349.47
#2020-08-10|2361.66
#2020-08-11|2324.03
#2020-08-12|2381.12
#2020-08-13|2350.05
#2020-08-14|2368.71
#2020-08-17|2349.67
#2020-08-18|2331.63
#2020-08-19|2362.71
#2020-08-20|2325.30
#2020-08-21|2312.81
#2020-08-24|2345.59
#2020-08-25|2319.10
#2020-08-26|2273.42
#2020-08-27|2278.32
#2020-08-28|2314.03
#2020-08-31|2300.46
#2020-09-01|2249.57
#2020-09-02|2282.92
#2020-09-03|2287.13
#2020-09-04|2254.97
#2020-09-07| .
#2020-09-08|2191.66
#2020-09-09|2196.30
#2020-09-10|2153.98
#2020-09-11|2133.17
#2020-09-14|2149.18
#2020-09-15|2118.17
#2020-09-16|2140.55
#2020-09-17|2121.26
#2020-09-18|2081.36
#2020-09-21|2069.28
#2020-09-22|2079.05
#2020-09-23|2026.22
#2020-09-24|2055.08
#2020-09-25|2076.52
#2020-09-28|2103.29
#2020-09-29|2093.85
#2020-09-30|2103.85
#2020-10-01|2083.66
#2020-10-02|2117.28
#2020-10-05|2130.98
#2020-10-06|2166.06
#2020-10-07|2176.38
#2020-10-08|2220.69
#2020-10-09|2210.14
#2020-10-12|2224.89
#2020-10-13|2218.49
#2020-10-14|2206.37
#2020-10-15|2209.43
#2020-10-16|2204.37
#2020-10-19|2180.76
#2020-10-20|2205.29
#2020-10-21|2224.85
#2020-10-22|2265.81
#2020-10-23|2273.02
#2020-10-26|2275.92
#2020-10-27|2256.89
#2020-10-28|2158.51
#2020-10-29|2171.94
#2020-10-30|2179.13
#2020-11-02|2239.41
#2020-11-03|2283.85
#2020-11-04|2230.96
#2020-11-05|2266.98
#2020-11-06|2204.12
#2020-11-09|2333.86
#2020-11-10|2490.99
#2020-11-11|2465.29
#2020-11-12|2379.86
#2020-11-13|2455.50
#2020-11-16|2474.57
#2020-11-17|2474.53
#2020-11-18|2405.95
#2020-11-19|2400.37
#2020-11-20|2398.63
#2020-11-23|2432.13
#2020-11-24|2528.30
#2020-11-25|2496.49
#2020-11-26|2496.49
#2020-11-27|2446.78
#2020-11-30|2351.11
#2020-12-01|2355.39
#2020-12-02|2369.07
#2020-12-03|2348.10
#2020-12-04|2381.02
#2020-12-07|2363.58
#2020-12-08|2367.67
#2020-12-09|2376.19
#2020-12-10|2371.83
#2020-12-11|2392.80
#2020-12-14|2419.92
#2020-12-15|2478.28
#2020-12-16|2440.40
#2020-12-17|2450.77
#2020-12-18|2384.93
#2020-12-21|2287.15
#2020-12-22|2326.48
#2020-12-23|2335.75
#2020-12-24|2349.88
#2020-12-25|2349.88
#2020-12-28|2359.02
#2020-12-29|2337.09
#2020-12-30|2334.98
#2020-12-31|2358.53
#2021-01-01|2358.53
#2021-01-04|2324.40
#2021-01-05|2303.81
#2021-01-06|2392.81
#2021-01-07|2351.57
#2021-01-08|2340.26
#2021-01-11|2336.48
#2021-01-12|2367.91
#2021-01-13|2381.63
#2021-01-14|2390.00
#2021-01-15|2404.10
#2021-01-18|2404.10
#2021-01-19|2346.73
#2021-01-20|2313.53
#2021-01-21|2287.69
#2021-01-22|2316.15
#2021-01-25|2354.77
#2021-01-26|2322.28
#2021-01-27|2336.04
#2021-01-28|2304.85
#2021-01-29|2327.14
#2021-02-01|2350.01
#2021-02-02|2349.31
#2021-02-03|2328.22
#2021-02-04|2375.97
#2021-02-05|2414.35
#2021-02-08|2407.08
#2021-02-09|2425.04
#2021-02-10|2430.58
#2021-02-11|2443.36
#2021-02-12|2429.54
#2021-02-15|2429.54
#2021-02-16|2468.99
#2021-02-17|2527.01
#2021-02-18|2525.19
#2021-02-19|2543.67
#2021-02-22|2521.14
#2021-02-23|2574.24
#2021-02-24|2566.23
#2021-02-25|2573.30
#2021-02-26|2526.97
#2021-03-01|2566.45
#2021-03-02|2556.08
#2021-03-03|2578.75
#2021-03-04|2584.66
#2021-03-05|2700.74
#2021-03-08|2774.86
#2021-03-09|2719.53
#2021-03-10|2758.29
#2021-03-11|2718.80
#2021-03-12|2760.95
#2021-03-15|2791.68
#2021-03-16|2792.71
#2021-03-17|2651.31
#2021-03-18|2665.28
#2021-03-19|2707.81
#2021-03-22|2651.14
#2021-03-23|2638.33
#2021-03-24|2674.97
#2021-03-25|2698.24
#2021-03-26|2694.66
#2021-03-29|2729.51
#2021-03-30|2722.63
#2021-03-31|2714.89
#2021-04-01|2711.54
#2021-04-02|2711.54
#2021-04-05|2731.53
#2021-04-06|2744.44
#2021-04-07|2760.19
#2021-04-08|2768.59
#2021-04-09|2763.79
#2021-04-12|2779.97
#2021-04-13|2768.06
#2021-04-14|2791.82
#2021-04-15|2831.63
#2021-04-16|2842.55
#2021-04-19|2833.72
#2021-04-20|2862.90
#2021-04-21|2859.90
#2021-04-22|2842.08
#2021-04-23|2848.38
#2021-04-26|2809.03
#2021-04-27|2773.04
#2021-04-28|2774.71
#2021-04-29|2800.34
#2021-04-30|2794.16
#2021-05-03|2833.27
#2021-05-04|2814.69
#2021-05-05|2780.54
#2021-05-06|2818.50
#2021-05-07|2839.69
#2021-05-10|2860.07
#2021-05-11|2832.02
#2021-05-12|2749.86
#2021-05-13|2824.39
#2021-05-14|2816.78
#2021-05-17|2780.07
#2021-05-18|2763.98
#2021-05-19|2745.86
#2021-05-20|2758.86
#2021-05-21|2759.85
#2021-05-24|2778.83
#2021-05-25|2742.97
#2021-05-26|2762.80
#2021-05-27|2748.00
#2021-05-28|2755.64
#2021-05-31|2755.64
#2021-06-01|2785.52
#2021-06-02|2796.75
#2021-06-03|2822.43
#2021-06-04|2814.27
#2021-06-07|2827.96
#2021-06-08|2832.55
#2021-06-09|2857.26
#2021-06-10|2868.50
#2021-06-11|2892.75
#2021-06-14|2864.18
#2021-06-15|2876.36
#2021-06-16|2865.23
#2021-06-17|2857.07
#2021-06-18|2744.43
#2021-06-21|2809.04
#2021-06-22|2763.97
#2021-06-23|2736.99
#2021-06-24|2760.33
#2021-06-25|2793.36
#2021-06-28|2781.62
#2021-06-29|2746.94
#2021-06-30|2747.23
#2021-07-01|2781.24
#2021-07-02|2767.45
#2021-07-05|2767.45
#2021-07-06|2741.34
#2021-07-07|2761.48
#2021-07-08|2740.86
#2021-07-09|2764.44
#2021-07-12|2782.84
#2021-07-13|2750.44
#2021-07-14|2758.62
#2021-07-15|2783.26
#2021-07-16|2780.44
#2021-07-19|2707.10
#2021-07-20|2752.92
#2021-07-21|2736.07
#2021-07-22|2704.19
#2021-07-23|2756.05
#2021-07-26|2767.62
#2021-07-27|2804.05
#2021-07-28|2789.54
#2021-07-29|2784.20
#2021-07-30|2752.20
#2021-08-02|2772.99
#2021-08-03|2823.24
#2021-08-04|2795.63
#2021-08-05|2810.06
#2021-08-06|2818.32
#2021-08-09|2794.99
#2021-08-10|2797.00
#2021-08-11|2823.89
#2021-08-12|2804.62
#2021-08-13|2822.26
#2021-08-16|2809.90
#2021-08-17|2813.06
#2021-08-18|2771.97
#2021-08-19|2755.88
#2021-08-20|2773.76
#2021-08-23|2758.62
#2021-08-24|2736.61
#2021-08-25|2737.68
#2021-08-26|2690.27
#2021-08-27|2725.53
#2021-08-30|2733.41
#2021-08-31|2742.27
#2021-09-01|2778.12
#2021-09-02|2789.93
#2021-09-03|2760.08
#2021-09-06|2760.08
#2021-09-07|2709.17
#2021-09-08|2748.99
#2021-09-09|2715.54
#2021-09-10|2662.69
#2021-09-13|2665.14
#2021-09-14|2634.26
#2021-09-15|2638.35
#2021-09-16|2616.59
#2021-09-17|2592.22
#2021-09-20|2567.33
#2021-09-21|2555.46
#2021-09-22|2565.00
#2021-09-23|2561.67
#2021-09-24|2549.62
#2021-09-27|2576.96
#2021-09-28|2553.83
#2021-09-29|2590.87
#2021-09-30|2546.86
#2021-10-01|2591.97
#2021-10-04|2645.45
#2021-10-05|2669.25
#2021-10-06|2675.75
#2021-10-07|2667.51
#2021-10-08|2652.76
#2021-10-11|2643.75
#2021-10-12|2661.19
#2021-10-13|2679.29
#2021-10-14|2725.61
#2021-10-15|2693.22
#2021-10-18|2664.65
#2021-10-19|2681.01
#2021-10-20|2708.79
#2021-10-21|2706.74
#2021-10-22|2721.86
#2021-10-25|2742.63
#2021-10-26|2734.31
#2021-10-27|2695.67
#2021-10-28|2705.22
#2021-10-29|2700.98
#2021-11-01|2760.60
#2021-11-02|2726.11
#2021-11-03|2751.13
#2021-11-04|2723.16
#2021-11-05|2758.39
#2021-11-08|2719.29
#2021-11-09|2709.81
#2021-11-10|2747.10
#2021-11-11|2749.82
#2021-11-12|2744.97
#2021-11-15|2792.12
#2021-11-16|2752.51
#2021-11-17|2746.44
#2021-11-18|2723.41
#2021-11-19|2738.18
#2021-11-22|2766.85
#2021-11-23|2786.08
#2021-11-24|2797.20
#2021-11-25|2797.20
#2021-11-26|2721.59
#2021-11-29|2725.80
#2021-11-30|2644.63
#2021-12-01|2648.49
#2021-12-02|2705.60
#2021-12-03|2729.77
#2021-12-06|2815.74
#2021-12-07|2801.47
#2021-12-08|2837.71
#2021-12-09|2816.38
#2021-12-10|2831.23
#2021-12-13|2840.86
#2021-12-14|2834.83
#2021-12-15|2886.39
#2021-12-16|2883.79
#2021-12-17|2886.34
#2021-12-20|2899.90
#2021-12-21|2892.27
#2021-12-22|2911.68
#2021-12-23|2915.34
#2021-12-24|2915.34
#2021-12-27|2929.14
#2021-12-28|2923.62
#2021-12-29|2947.69
#2021-12-30|2954.81
#2021-12-31|2961.33
#2022-01-03|2945.32
#2022-01-04|2959.41
#2022-01-05|2941.01
#2022-01-06|2933.13
#2022-01-07|2955.24
#2022-01-10|2924.81
#2022-01-11|2894.46
#2022-01-12|2878.01
#2022-01-13|2887.22
#2022-01-14|2921.24
#2022-01-17|2921.24
#2022-01-18|2899.69
#2022-01-19|2858.13
#2022-01-20|2830.71
#2022-01-21|2800.33
#2022-01-24|2803.36
#2022-01-25|2809.17
#2022-01-26|2811.27
#2022-01-27|2823.25
#2022-01-28|2858.40
#2022-01-31|2878.89
#2022-02-01|2886.19
#2022-02-02|2869.46
#2022-02-03|2863.49
#2022-02-04|2817.76
#2022-02-07|2831.39
#2022-02-08|2828.32
#2022-02-09|2845.53
#2022-02-10|2811.24
#2022-02-11|2842.63
#2022-02-14|2828.13
#2022-02-15|2821.90
#2022-02-16|2837.07
#2022-02-17|2845.28
#2022-02-18|2821.18
#2022-02-21|2821.18
#2022-02-22|2836.63
#2022-02-23|2803.31
#2022-02-24|2944.68
#2022-02-25|3040.53
#2022-02-28|3088.37
#2022-03-01|3060.18
#2022-03-02|3129.27
#2022-03-03|3170.19
#2022-03-04|3224.95
#2022-03-07|3256.16
#2022-03-08|3218.31
#2022-03-09|3164.62
#2022-03-10|3212.54
#2022-03-11|3198.89
#2022-03-14|3187.98
#2022-03-15|3200.98
#2022-03-16|3198.10
#2022-03-17|3190.30
#2022-03-18|3172.73
#2022-03-21|3209.13
#2022-03-22|3181.64
#2022-03-23|3169.47
#2022-03-24|3199.56
#2022-03-25|3272.57
#2022-03-28|3281.08
#2022-03-29|3316.03
#2022-03-30|3320.54
#2022-03-31|3313.79
#2022-04-01|3370.41
#2022-04-04|3336.45
#2022-04-05|3331.27
#2022-04-06|3376.21
#2022-04-07|3351.07
#2022-04-08|3373.77
#2022-04-11|3350.51
#2022-04-12|3373.92
#2022-04-13|3361.50
#2022-04-14|3376.07
#2022-04-15|3376.07
#2022-04-18|3405.89
#2022-04-19|3435.72
#2022-04-20|3460.99
#2022-04-21|3438.97
#2022-04-22|3427.72
#2022-04-25|3365.08
#2022-04-26|3357.56
#2022-04-27|3337.40
#2022-04-28|3337.50
#2022-04-29|3268.04
#2022-05-02|3234.90
#2022-05-03|3249.87
#2022-05-04|3338.49
#2022-05-05|3294.20
#2022-05-06|3310.34
#2022-05-09|3342.84
#2022-05-10|3313.45
#2022-05-11|3314.10
#2022-05-12|3326.58
#2022-05-13|3336.80
#2022-05-16|3365.14
#2022-05-17|3404.51
#2022-05-18|3389.85
#2022-05-19|3376.43
#2022-05-20|3382.13
#2022-05-23|3401.26
#2022-05-24|3468.04
#2022-05-25|3465.07
#2022-05-26|3467.64
#2022-05-27|3478.85
#2022-05-30|3478.85
#2022-05-31|3455.29
#2022-06-01|3446.59
#2022-06-02|3466.65
#2022-06-03|3452.48
#2022-06-06|3467.91
#2022-06-07|3480.70
#2022-06-08|3436.59
#2022-06-09|3393.96
#2022-06-10|3404.19
#2022-06-13|3263.28
#2022-06-14|3213.24
#2022-06-15|3214.92
#2022-06-16|3174.05
#2022-06-17|3137.82
#2022-06-20|3137.82
#2022-06-21|3185.69
#2022-06-22|3203.20
#2022-06-23|3219.46
#2022-06-24|3256.36
#2022-06-27|3325.03
#2022-06-28|3306.12
#2022-06-29|3283.82
#2022-06-30|3308.35
#2022-07-01|3382.96
#2022-07-04|3382.96
#2022-07-05|3243.14
#2022-07-06|3284.87
#2022-07-07|3259.05
#2022-07-08|3242.95
#2022-07-11|3252.20
#2022-07-12|3232.18
#2022-07-13|3237.75
#2022-07-14|3239.85
#2022-07-15|3271.64
#2022-07-18|3241.12
#2022-07-19|3274.42
#2022-07-20|3224.99
#2022-07-21|3207.35
#2022-07-22|3235.36
#2022-07-25|3282.88
#2022-07-26|3315.17
#2022-07-27|3317.18
#2022-07-28|3397.43
#2022-07-29|3400.85
#2022-08-01|3393.71
#2022-08-02|3370.27
#2022-08-03|3284.67
#2022-08-04|3268.36
#2022-08-05|3244.05
#2022-08-08|3261.74
#2022-08-09|3295.36
#2022-08-10|3280.25
#2022-08-11|3269.17
#2022-08-12|3331.53
#2022-08-15|3360.61
#2022-08-16|3386.48
#2022-08-17|3378.53
#2022-08-18|3386.26
#2022-08-19|3393.47
#2022-08-22|3332.32
#2022-08-23|3308.86
#2022-08-24|3304.27
#2022-08-25|3339.90
#2022-08-26|3299.63
#2022-08-29|3297.39
#2022-08-30|3234.43
#2022-08-31|3205.13
#2022-09-01|3235.91
#2022-09-02|3229.85
#2022-09-05|3229.85
#2022-09-06|3229.39
#2022-09-07|3299.48
#2022-09-08|3290.68
#2022-09-09|3293.57
#2022-09-12|3336.01
#2022-09-13|3259.69
#2022-09-14|3293.69
#2022-09-15|3246.76
#2022-09-16|3258.66
#2022-09-19|3305.17
#2022-09-20|3263.26
#2022-09-21|3222.83
#2022-09-22|3235.71
#2022-09-23|3166.51
#2022-09-26|3123.75
#2022-09-27|3050.12
#2022-09-28|3097.47
#2022-09-29|2988.83
#2022-09-30|2913.42
#2022-10-03|3003.09
#2022-10-04|3072.27
#2022-10-05|3006.52
#2022-10-06|2951.03
#2022-10-07|2900.24
#2022-10-10|2911.85
#2022-10-11|2981.71
#2022-10-12|2922.54
#2022-10-13|3026.97
#2022-10-14|2967.27
#2022-10-17|3033.67
#2022-10-18|3081.51
#2022-10-19|3075.42
#2022-10-20|3035.46
#2022-10-21|3094.48
#2022-10-24|3095.70
#2022-10-25|3159.86
#2022-10-26|3199.50
#2022-10-27|3245.64
#2022-10-28|3296.88
#2022-10-31|3279.73
#2022-11-01|3289.54
#2022-11-02|3245.07
#2022-11-03|3155.34
#2022-11-04|3164.79
#2022-11-07|3108.38
#2022-11-08|3134.50
#2022-11-09|3137.73
#2022-11-10|3262.14
#2022-11-11|3230.90
#2022-11-14|3200.14
#2022-11-15|3238.23
#2022-11-16|3207.89
#2022-11-17|3235.18
#2022-11-18|3358.25
#2022-11-21|3420.10
#2022-11-22|3475.67
#2022-11-23|3460.24
#2022-11-24|3460.24
#2022-11-25|3489.00
#2022-11-28|3438.05
#2022-11-29|3424.94
#2022-11-30|3481.95
#2022-12-01|3382.54
#2022-12-02|3345.37
#2022-12-05|3288.71
#2022-12-06|3351.28
#2022-12-07|3382.83
#2022-12-08|3375.06
#2022-12-09|3373.37
#2022-12-12|3411.22
#2022-12-13|3387.51
#2022-12-14|3374.40
#2022-12-15|3328.22
#2022-12-16|3292.41
#2022-12-19|3303.77
#2022-12-20|3311.82
#2022-12-21|3366.93
#2022-12-22|3343.78
#2022-12-23|3401.61
#2022-12-26|3401.61
#2022-12-27|3401.43
#2022-12-28|3370.54
#2022-12-29|3423.30
#2022-12-30|3373.35
#2023-01-02|3373.35
#2023-01-03|3371.23
#2023-01-04|3397.79
#2023-01-05|3368.04
#2023-01-06|3456.02
#2023-01-09|3463.25
#2023-01-10|3469.00
#2023-01-11|3501.53
#2023-01-12|3510.55
#2023-01-13|3518.20
#2023-01-16|3518.20
#2023-01-17|3472.32
#2023-01-18|3410.26
#2023-01-19|3394.98
#2023-01-20|3408.83
#2023-01-23|3396.14
#2023-01-24|3416.44
#2023-01-25|3430.68
#2023-01-26|3435.12
#2023-01-27|3445.24
#2023-01-30|3412.50
#2023-01-31|3483.54
#2023-02-01|3520.93
#2023-02-02|3597.29
#2023-02-03|3630.42
#2023-02-06|3600.45
#2023-02-07|3586.85
#2023-02-08|3503.57
#2023-02-09|3441.51
#2023-02-10|3499.44
#2023-02-13|3513.58
#2023-02-14|3462.22
#2023-02-15|3488.08
#2023-02-16|3457.16
#2023-02-17|3508.04
#2023-02-20|3508.04
#2023-02-21|3454.73
#2023-02-22|3474.82
#2023-02-23|3494.14
#2023-02-24|3489.07
#2023-02-27|3481.45
#2023-02-28|3469.95
#2023-03-01|3417.52
#2023-03-02|3441.23
#2023-03-03|3481.46
#2023-03-06|3453.12
#2023-03-07|3413.99
#2023-03-08|3433.98
#2023-03-09|3393.34
#2023-03-10|3339.75
#2023-03-13|3384.26
#2023-03-14|3474.00
#2023-03-15|3488.48
#2023-03-16|3532.03
#2023-03-17|3493.28
#2023-03-20|3533.28
#2023-03-21|3481.22
#2023-03-22|3413.69
#2023-03-23|3356.69
#2023-03-24|3461.87
#2023-03-27|3481.56
#2023-03-28|3492.47
#2023-03-29|3543.77
#2023-03-30|3543.97
#2023-03-31|3546.80
#2023-04-03|3491.55
#2023-04-04|3492.19
#2023-04-05|3579.18
#2023-04-06|3584.67
#2023-04-07|3584.67
#2023-04-10|3599.57
#2023-04-11|3593.74
#2023-04-12|3553.00
#2023-04-13|3536.45
#2023-04-14|3484.15
#2023-04-17|3517.94
#2023-04-18|3462.08
#2023-04-19|3498.36
#2023-04-20|3479.88
#2023-04-21|3486.76
#2023-04-24|3482.75
#2023-04-25|3451.58
#2023-04-26|3352.59
#2023-04-27|3407.95
#2023-04-28|3374.05
#2023-05-01|3382.99
#2023-05-02|3336.86
#2023-05-03|3385.69
#2023-05-04|3393.25
#2023-05-05|3456.28
#2023-05-08|3433.50
#2023-05-09|3433.62
#2023-05-10|3478.50
#2023-05-11|3438.77
#2023-05-12|3460.00
#2023-05-15|3418.35
#2023-05-16|3382.28
#2023-05-17|3419.30
#2023-05-18|3421.01
#2023-05-19|3438.68
#2023-05-22|3452.96
#2023-05-23|3472.65
#2023-05-24|3428.97
#2023-05-25|3395.91
#2023-05-26|3432.77
#2023-05-29|3432.77
#2023-05-30|3421.24
#2023-05-31|3412.58
#2023-06-01|3373.04
#2023-06-02|3468.56
#2023-06-05|3416.64
#2023-06-06|3476.68
#2023-06-07|3579.33
#2023-06-08|3549.60
#2023-06-09|3530.49
#2023-06-12|3507.50
#2023-06-13|3511.04
#2023-06-14|3467.56
#2023-06-15|3456.07
#2023-06-16|3460.07
#2023-06-19|3460.07
#2023-06-20|3449.21
#2023-06-21|3453.97
#2023-06-22|3409.43
#2023-06-23|3355.72
#2023-06-26|3390.10
#2023-06-27|3418.03
#2023-06-28|3373.83
#2023-06-29|3408.46
#2023-06-30|3412.83
#2023-07-03|3420.67
#2023-07-04|3420.67
#2023-07-05|3421.98
#2023-07-06|3386.92
#2023-07-07|3354.06
#2023-07-10|3382.26
#2023-07-11|3422.44
#2023-07-12|3456.66
#2023-07-13|3466.47
#2023-07-14|3418.59
#2023-07-17|3419.35
#2023-07-18|3430.91
#2023-07-19|3469.92
#2023-07-20|3528.87
#2023-07-21|3532.28
#2023-07-24|3541.85
#2023-07-25|3548.76
#2023-07-26|3569.36
#2023-07-27|3489.23
#2023-07-28|3481.15
#2023-07-31|3480.83
#2023-08-01|3438.86
#2023-08-02|3437.35
#2023-08-03|3401.48
#2023-08-04|3371.19
#2023-08-07|3381.20
#2023-08-08|3342.50
#2023-08-09|3403.23
#2023-08-10|3366.14
#2023-08-11|3355.60
#2023-08-14|3320.30
#2023-08-15|3292.33
#2023-08-16|3325.04
#2023-08-17|3306.12
#2023-08-18|3305.88
#2023-08-21|3303.39
#2023-08-22|3302.22
#2023-08-23|3309.45
#2023-08-24|3286.87
#2023-08-25|3303.06
#2023-08-28|3301.21
#2023-08-29|3301.90
#2023-08-30|3282.09
#2023-08-31|3231.14
#2023-09-01|3247.29
#2023-09-04|3247.29
#2023-09-05|3187.66
#2023-09-06|3202.33
#2023-09-07|3224.31
#2023-09-08|3240.52
#2023-09-11|3269.96
#2023-09-12|3277.52
#2023-09-13|3301.97
#2023-09-14|3330.08
#2023-09-15|3349.78
#2023-09-18|3329.68
#2023-09-19|3292.38
#2023-09-20|3288.33
#2023-09-21|3256.01
#2023-09-22|3249.32
#2023-09-25|3254.32
#2023-09-26|3193.04
#2023-09-27|3172.29
#2023-09-28|3128.62
#2023-09-29|3122.49
#2023-10-02|3015.00
#2023-10-03|3040.56
#2023-10-04|3046.95
#2023-10-05|3069.34
#2023-10-06|3087.53
#2023-10-09|3136.12
#2023-10-10|3156.28
#2023-10-11|3169.29
#2023-10-12|3136.23
#2023-10-13|3138.28
#2023-10-16|3190.44
#2023-10-17|3210.61
#2023-10-18|3170.51
#2023-10-19|3127.87
#2023-10-20|3096.75
#2023-10-23|3050.55
#2023-10-24|3049.24
#2023-10-25|3032.19
#2023-10-26|3033.14
#2023-10-27|2986.50
#2023-10-30|2975.11
#2023-10-31|2992.68
#2023-11-01|3028.07
#2023-11-02|3102.25
#2023-11-03|3163.12
#2023-11-06|3108.76
#2023-11-07|3071.23
#2023-11-08|3021.46
#2023-11-09|2996.10
#2023-11-10|3001.58
#2023-11-13|3011.78
#2023-11-14|3141.75
#2023-11-15|3147.68
#2023-11-16|3123.70
#2023-11-17|3138.85
#2023-11-20|3103.18
#2023-11-21|3066.77
#2023-11-22|3103.04
#2023-11-23|3103.04
#2023-11-24|3107.51
#2023-11-27|3099.04
#2023-11-28|3105.90
#2023-11-29|3082.52
#2023-11-30|3089.83
#2023-12-01|3163.86
#2023-12-04|3202.31
#2023-12-05|3160.16
#2023-12-06|3202.28
#2023-12-07|3209.72
#2023-12-08|3208.66
#2023-12-11|3209.07
#2023-12-12|3200.53
#2023-12-13|3317.77
#2023-12-14|3314.92
#2023-12-15|3245.47
#2023-12-18|3246.42
#2023-12-19|3288.47
#2023-12-20|3231.40
#2023-12-21|3256.38
#2023-12-22|3299.94
#2023-12-25|3299.94
#2023-12-26|3289.38
#2023-12-27|3266.50
#2023-12-28|3274.72
#2023-12-29|3259.46
#2024-01-01|3259.46
#2024-01-02|3306.93
#2024-01-03|3306.66
#2024-01-04|3294.95
#2024-01-05|3276.89
#2024-01-08|3308.62
#2024-01-09|3254.27
#2024-01-10|3254.74
#2024-01-11|3177.48
#2024-01-12|3184.94
#2024-01-15|3184.94
#2024-01-16|3111.70
#2024-01-17|3097.34
#2024-01-18|3065.94
#2024-01-19|3079.88
#2024-01-22|3107.84
#2024-01-23|3128.07
#2024-01-24|3076.91
#2024-01-25|3101.96
#2024-01-26|3088.40
#2024-01-29|3125.90
#2024-01-30|3107.42
#2024-01-31|3060.83
#2024-02-01|3114.55
#2024-02-02|3078.62
#2024-02-05|2993.10
#2024-02-06|3013.52
#2024-02-07|2995.28
#2024-02-08|3071.59
#2024-02-09|3075.76
#2024-02-12|3143.75
#2024-02-13|3026.81
#2024-02-14|3054.40
#2024-02-15|3138.07
#2024-02-16|3121.87
#2024-02-19|3121.87
#2024-02-20|3155.68
#2024-02-21|3173.77
#2024-02-22|3169.58
#2024-02-23|3134.77
#2024-02-26|3100.84
#2024-02-27|3134.03
#2024-02-28|3169.65
#2024-02-29|3189.45
#2024-03-01|3202.00
#2024-03-04|3253.32
#2024-03-05|3261.15
#2024-03-06|3290.99
#2024-03-07|3328.71
#2024-03-08|3342.42
#2024-03-11|3367.33
#2024-03-12|3343.30
#2024-03-13|3309.69
#2024-03-14|3267.48
#2024-03-15|3273.16
#2024-03-18|3255.75
#2024-03-19|3286.14
#2024-03-20|3316.22
#2024-03-21|3312.31
#2024-03-22|3292.79
#2024-03-25|3307.35
#2024-03-26|3281.43
#2024-03-27|3364.05
#2024-03-28|3411.38
#2024-03-29|3411.38
#2024-04-01|3376.03
#2024-04-02|3386.39
#2024-04-03|3386.86
#2024-04-04|3380.44
#2024-04-05|3368.90
#2024-04-08|3391.26
#2024-04-09|3398.62
#2024-04-10|3313.82
#2024-04-11|3312.60
#2024-04-12|3290.50
#2024-04-15|3274.29
#2024-04-16|3244.20
#2024-04-17|3274.07
#2024-04-18|3300.94
#2024-04-19|3408.52
#2024-04-22|3421.83
#2024-04-23|3425.34
#2024-04-24|3469.68
#2024-04-25|3454.28
#2024-04-26|3420.61
#2024-04-29|3443.75
#2024-04-30|3432.24
#2024-05-01|3452.06
#2024-05-02|3457.28
#2024-05-03|3455.45
#2024-05-06|3467.46
#2024-05-07|3486.43
#2024-05-08|3473.72
#2024-05-09|3505.38
#2024-05-10|3505.02
#2024-05-13|3480.20
#2024-05-14|3472.14
#2024-05-15|3500.76
#2024-05-16|3527.73
#2024-05-17|3518.50
#2024-05-20|3526.05
#2024-05-21|3527.29
#2024-05-22|3477.05
#2024-05-23|3407.93
#2024-05-24|3397.27
#2024-05-27|3397.27
#2024-05-28|3385.24
#2024-05-29|3345.09
#2024-05-30|3407.67
#2024-05-31|3502.20
#2024-06-03|3499.54
#2024-06-04|3488.65
#2024-06-05|3449.28
#2024-06-06|3387.64
#2024-06-07|3371.60
#2024-06-10|3375.85
#2024-06-11|3354.29
#2024-06-12|3342.59
#2024-06-13|3308.84
#2024-06-14|3314.18
#2024-06-17|3314.88
#2024-06-18|3307.48
#2024-06-19|3307.48
#2024-06-20|3334.85
#2024-06-21|3328.10
#2024-06-24|3385.08
#2024-06-25|3343.03
#2024-06-26|3355.54
#2024-06-27|3364.77
#2024-06-28|3365.31
#2024-07-01|3339.43
#2024-07-02|3365.18
#2024-07-03|3362.75
#2024-07-04|3362.75
#2024-07-05|3328.70
#2024-07-08|3316.02
#2024-07-09|3324.45
#2024-07-10|3358.23
#2024-07-11|3445.57
#2024-07-12|3490.28
#2024-07-15|3498.46
#2024-07-16|3575.80
#2024-07-17|3628.37
#2024-07-18|3604.80
#2024-07-19|3593.82
#2024-07-22|3611.44
#2024-07-23|3618.56
#2024-07-24|3611.28
#2024-07-25|3629.71
#2024-07-26|3669.47
#2024-07-29|3631.18
#2024-07-30|3661.36
#2024-07-31|3652.77
#2024-08-01|3661.25
#2024-08-02|3642.82
#2024-08-05|3517.83
#2024-08-06|3509.56
#2024-08-07|3540.87
#2024-08-08|3530.50
#2024-08-09|3532.67
#2024-08-12|3508.81
#2024-08-13|3533.18
#2024-08-14|3535.01
#2024-08-15|3554.98
#2024-08-16|3573.66
#2024-08-19|3582.28
#2024-08-20|3586.93
#2024-08-21|3592.38
#2024-08-22|3587.31
#2024-08-23|3617.75
#2024-08-26|3644.22
#2024-08-27|3620.90
#2024-08-28|3615.16
#2024-08-29|3621.83
#2024-08-30|3655.19
#2024-09-02|3655.19
#2024-09-03|3652.22
#2024-09-04|3654.46
#2024-09-05|3638.62
#2024-09-06|3587.76
#2024-09-09|3592.24
#2024-09-10|3648.77
#2024-09-11|3614.53
#2024-09-12|3613.45
#2024-09-13|3695.90
#2024-09-16|3738.31
#2024-09-17|3739.54
#2024-09-18|3728.15
#2024-09-19|3743.83
#2024-09-20|3724.88
#2024-09-23|3768.52
#2024-09-24|3753.98
#2024-09-25|3751.91
#2024-09-26|3719.77
#2024-09-27|3767.43
#2024-09-30|3777.23
#2024-10-01|3747.78
#2024-10-02|3718.34
#2024-10-03|3698.74
#2024-10-04|3717.57
#2024-10-07|3667.53
#2024-10-08|3654.18
#2024-10-09|3647.52
#2024-10-10|3641.60
#2024-10-11|3698.77
#2024-10-14|3727.65
#2024-10-15|3763.01
#2024-10-16|3822.95
#2024-10-17|3778.91
#2024-10-18|3802.41
#2024-10-21|3768.31
#2024-10-22|3774.95
#2024-10-23|3777.59
#2024-10-24|3760.04
#2024-10-25|3727.14
#2024-10-28|3754.18
#2024-10-29|3713.96
#2024-10-30|3703.16
#2024-10-31|3673.51
#2024-11-01|3610.07
#2024-11-04|3602.46
#2024-11-05|3654.32
#2024-11-06|3760.14
#2024-11-07|3685.15
#2024-11-08|3730.36
#2024-11-11|3812.12
#2024-11-12|3807.76
#2024-11-13|3795.24
#2024-11-14|3768.83
#2024-11-15|3824.44
#2024-11-18|3879.42
#2024-11-19|3896.10
#2024-11-20|3867.86
#2024-11-21|3947.91
#2024-11-22|4079.74
#2024-11-25|4124.83
#2024-11-26|4089.80
#2024-11-27|4113.97
#2024-11-28|4113.97
#2024-11-29|4130.44
#2024-12-02|4056.35
#2024-12-03|4041.61
#2024-12-04|4018.73
#2024-12-05|3979.51
#2024-12-06|3931.12
#2024-12-09|3920.95
#2024-12-10|3928.90
#2024-12-11|3922.21
#2024-12-12|3899.92
#2024-12-13|3887.90
#2024-12-16|3872.96
#2024-12-17|3845.08
#2024-12-18|3687.10
#2024-12-19|3730.45
#2024-12-20|3758.32
#2024-12-23|3773.83
#2024-12-24|3814.28
#2024-12-25|3814.28
#2024-12-26|3814.94
#2024-12-27|3796.84
#2024-12-30|3804.51
#2024-12-31|3818.14
#2025-01-01|3818.14
#2025-01-02|3814.66
#2025-01-03|3840.02
#2025-01-06|3760.67
#2025-01-07|3775.06
#2025-01-08|3802.75
#2025-01-09|3802.75
#2025-01-10|3752.43
#2025-01-13|3801.92
#2025-01-14|3857.24
#2025-01-15|3884.39
#2025-01-16|3976.08
#2025-01-17|3999.13
#2025-01-20|3999.13
#2025-01-21|4058.54
#2025-01-22|3957.10
#2025-01-23|3959.71
#2025-01-24|3977.95
#2025-01-27|4031.80
#2025-01-28|3995.80
#2025-01-29|3956.21
#2025-01-30|4057.19
#2025-01-31|4038.04
#2025-02-03|4076.40
#2025-02-04|4067.67
#2025-02-05|4104.58
#2025-02-06|4114.17
#2025-02-07|4086.29
#2025-02-10|4078.19
#2025-02-11|4119.58
#2025-02-12|4116.75
#2025-02-13|4143.96
#2025-02-14|4119.30
#2025-02-17|4119.30
#2025-02-18|4181.42
#2025-02-19|4170.41
#2025-02-20|4152.25
#2025-02-21|4182.58
#2025-02-24|4217.88
#2025-02-25|4231.33
#2025-02-26|4221.68
#2025-02-27|4200.19
#2025-02-28|4271.55
#2025-03-03|4306.22
#2025-03-04|4233.23
#2025-03-05|4220.89
#2025-03-06|4168.76
#2025-03-07|4207.55
#2025-03-10|4189.84
#2025-03-11|4186.20
#2025-03-12|4160.27
#2025-03-13|4167.25
#2025-03-14|4269.94
#2025-03-17|4297.13
#2025-03-18|4283.33
#2025-03-19|4313.16
#2025-03-20|4321.65
#2025-03-21|4266.28
#2025-03-24|4284.30
#2025-03-25|4240.53
#2025-03-26|4258.20
#2025-03-27|4258.05
#2025-03-28|4295.04
#2025-03-31|4306.44
#2025-04-01|4329.94
#2025-04-02|4356.47
#2025-04-03|4312.80
#2025-04-04|4116.10
#2025-04-07|4038.22
#2025-04-08|4027.69
#2025-04-09|4129.15
#2025-04-10|4117.85
#2025-04-11|4188.52
#2025-04-14|4257.15
#2025-04-15|4280.85
#2025-04-16|4315.42
#2025-04-17|4339.58
#2025-04-18|4339.58
#2025-04-21|4269.73
#2025-04-22|4335.09
#2025-04-23|4312.11
#2025-04-24|4327.43
#2025-04-25|4302.02
#2025-04-28|4316.19
#2025-04-29|4318.72
#2025-04-30|4297.71
#2025-05-01|4330.58
#2025-05-02|4391.94
#2025-05-05|4375.22
#2025-05-06|4398.18
#2025-05-07|4425.16
#2025-05-08|4395.27
#2025-05-09|4367.23
#2025-05-12|4239.86
#2025-05-13|4210.85
#2025-05-14|4171.76
#2025-05-15|4270.38
#2025-05-16|4299.31
#2025-05-19|4357.08
#2025-05-20|4359.40
#2025-05-21|4295.01
#2025-05-22|4256.72
#2025-05-23|4318.62
#2025-05-26|4318.62
#2025-05-27|4360.58
#2025-05-28|4280.23
#2025-05-29|4319.73
#2025-05-30|4336.86
#2025-06-02|4344.59
#2025-06-03|4372.51
#2025-06-04|4274.24
#2025-06-05|4265.86
#2025-06-06|4275.66
#2025-06-09|4282.58
#2025-06-10|4314.33
#2025-06-11|4302.42
#2025-06-12|4339.38
#2025-06-13|4294.38
#2025-06-16|4283.24
#2025-06-17|4303.67
#2025-06-18|4316.99
#2025-06-19|4316.99
#2025-06-20|4316.07
#2025-06-23|4385.53
#2025-06-24|4381.80
#2025-06-25|4287.09
#2025-06-26|4326.27
#2025-06-27|4325.59
#2025-06-30|4339.48
#2025-07-01|4332.54
#2025-07-02|4318.93
#2025-07-03|4345.57
#2025-07-04|4345.57
#2025-07-07|4314.97
#2025-07-08|4310.98
#2025-07-09|4343.93
#2025-07-10|4364.87
#2025-07-11|4356.17
#2025-07-14|4410.49
#2025-07-15|4414.13
#2025-07-16|4428.95
#2025-07-17|4419.55
#2025-07-18|4444.26
#2025-07-21|4482.56
#2025-07-22|4504.54
#2025-07-23|4442.66
#2025-07-24|4410.44
#2025-07-25|4411.44
#2025-07-28|4371.87
#2025-07-29|4388.94
#2025-07-30|4409.93
#2025-07-31|4414.22
#2025-08-01|4400.40
#2025-08-04|4471.36
#2025-08-05|4452.14
#2025-08-06|4446.72
#2025-08-07|4438.80
#2025-08-08|4446.23
#2025-08-11|4450.64
#2025-08-12|4477.45
#2025-08-13|4518.44
#2025-08-14|4497.58
#2025-08-15|4450.24
#2025-08-18|4387.81
#2025-08-19|4412.48
#2025-08-20|4427.45
#2025-08-21|4429.96
#2025-08-22|4505.12
#2025-08-25|4443.50
#2025-08-26|4434.58
#2025-08-27|4468.16
#2025-08-28|4441.58
#2025-08-29|4457.60
#2025-09-01|4457.60
#2025-09-02|4435.98
#2025-09-03|4405.86
#2025-09-04|4427.07
#2025-09-05|4435.95
#2025-09-08|4375.82
#2025-09-09|4387.37
#2025-09-10|4426.83
#2025-09-11|4474.63
#2025-09-12|4464.34
#2025-09-15|4459.19
#2025-09-16|4383.16
#2025-09-17|4410.28
#2025-09-18|4426.93
#2025-09-19|4430.64
#2025-09-22|4445.85
#2025-09-23|4524.15
#2025-09-24|4536.92
#2025-09-25|4513.25
#2025-09-26|4589.54
#2025-09-29|4615.48
#2025-09-30|4629.40
#2025-10-01|4587.96
#2025-10-02|4575.20
#2025-10-03|4597.03
#2025-10-06|4590.81
#2025-10-07|4636.28
#2025-10-08|4670.20
#2025-10-09|4651.89
#2025-10-10|4627.82
#2025-10-13|4594.32
#2025-10-14|4640.15
#2025-10-15|4687.61
#2025-10-16|4673.94
#2025-10-17|4711.12
#2025-10-20|4780.65
#2025-10-21|4745.07
#2025-10-22|4762.27
#2025-10-23|4787.28
#2025-10-24|4829.48
#2025-10-27|4806.06
#2025-10-28|4781.38
#2025-10-29|4687.23
#2025-10-30|4701.73
#2025-10-31|4663.04
#2025-11-03|4718.01
#2025-11-04|4765.93
#2025-11-05|4713.79
#2025-11-06|4811.81
#2025-11-07|4878.09
#2025-11-10|4879.47
#2025-11-11|4939.03
#2025-11-12|4939.92
#2025-11-13|4898.70
#2025-11-14|4877.87
#2025-11-17|4836.96
#2025-11-18|4864.60
#2025-11-19|4833.24
#2025-11-20|4892.11
#2025-11-21|4925.46
#2025-11-24|4941.14
#2025-11-25|4979.71
#2025-11-26|5014.48
#2025-11-27|5014.48
#2025-11-28|5048.29
#2025-12-01|4964.87
#2025-12-02|4876.94
#2025-12-03|4827.75
#2025-12-04|4737.12
#2025-12-05|4732.26
#2025-12-08|4718.87
#2025-12-09|4726.47
#2025-12-10|4739.93
#2025-12-11|4772.83
#2025-12-12|4793.26
#2025-12-15|4820.07
#2025-12-16|4799.12
#2025-12-17|4830.60
#2025-12-18|4817.92
#2025-12-19|4732.45
#2025-12-22|4759.20
#2025-12-23|4772.93
#2025-12-24|4795.30
#2025-12-25|4795.30
#2025-12-26|4774.18
#2025-12-29|4798.66
#2025-12-30|4783.84
#2025-12-31|4755.06
#2026-01-01|4755.06
#2026-01-02|4772.56
#2026-01-05|4738.21
#2026-01-06|4751.24
#2026-01-07|4771.86
#2026-01-08|4813.43
#2026-01-09|4797.32
#2026-01-12|4802.40
#2026-01-13|4818.25
#2026-01-14|4870.90
#2026-01-15|4923.61
#2026-01-16|4951.92
#2026-01-19|4951.92
#2026-01-20|4920.15
#2026-01-21|4961.85
#2026-01-22|4929.92
#2026-01-23|4876.43
#2026-01-26|4937.28
#2026-01-27|4972.59
#2026-01-28|4911.19
#2026-01-29|4962.89
#2026-01-30|4976.34
#2026-02-02|4975.10
#2026-02-03|5049.11
#2026-02-04|5053.03
#2026-02-05|5077.96
#2026-02-06|5057.60
#2026-02-09|5020.53
#2026-02-10|5080.67
#2026-02-11|5141.89
#2026-02-12|5226.51
#2026-02-13|5283.03
#2026-02-16|5283.03
#2026-02-17|5268.02
#2026-02-18|5177.55
#2026-02-19|5207.20
#2026-02-20|5240.53
#2026-02-23|5254.86
#2026-02-24|5258.07
#2026-02-25|5249.36
#2026-02-26|5267.38
#2026-02-27|5315.77
#2026-03-02|5332.86
#2026-03-03|5343.21
#2026-03-04|5371.62
#2026-03-05|5293.88
#2026-03-06|5286.59
#2026-03-09|5297.64
#2026-03-10|5229.88
#2026-03-11|5208.68
#2026-03-12|5243.02
#2026-03-13|5308.33
#2026-03-16|5281.45
#2026-03-17|5249.11
#2026-03-18|5203.22
#2026-03-19|5216.35
#2026-03-20|5052.15
#2026-03-23|5146.62
#2026-03-24|5181.02
#2026-03-25|5168.04
#2026-03-26|5194.21
#2026-03-27|5194.58
#2026-03-30|5230.63
#2026-03-31|5214.11
#2026-04-01|5224.78
#2026-04-02|5318.01