Table Data - Nasdaq Mid Cap Mortgage REITs: Residential Total Return Index
| Title | Nasdaq Mid Cap Mortgage REITs: Residential Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM30203020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-06 to 2026-02-18 |
| Last Updated | 2026-02-18 10:53 PM CST |
| Notes | For more information about this series, see: NQUSM30203020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-06 | 998.59 |
| 2012-12-07 | 1001.02 |
| 2012-12-10 | 1006.12 |
| 2012-12-11 | 1005.93 |
| 2012-12-12 | 992.94 |
| 2012-12-13 | 987.64 |
| 2012-12-14 | 977.46 |
| 2012-12-17 | 976.50 |
| 2012-12-18 | 985.97 |
| 2012-12-19 | 989.37 |
| 2012-12-20 | 993.44 |
| 2012-12-21 | 987.98 |
| 2012-12-24 | 990.88 |
| 2012-12-25 | . |
| 2012-12-26 | 990.87 |
| 2012-12-27 | 991.81 |
| 2012-12-28 | 981.33 |
| 2012-12-31 | 989.68 |
| 2013-01-01 | . |
| 2013-01-02 | 1023.86 |
| 2013-01-03 | 1027.41 |
| 2013-01-04 | 1041.86 |
| 2013-01-07 | 1042.62 |
| 2013-01-08 | 1050.35 |
| 2013-01-09 | 1055.02 |
| 2013-01-10 | 1057.26 |
| 2013-01-11 | 1061.61 |
| 2013-01-14 | 1055.72 |
| 2013-01-15 | 1065.38 |
| 2013-01-16 | 1069.36 |
| 2013-01-17 | 1079.77 |
| 2013-01-18 | 1084.82 |
| 2013-01-21 | . |
| 2013-01-22 | 1091.25 |
| 2013-01-23 | 1083.85 |
| 2013-01-24 | 1090.71 |
| 2013-01-25 | 1099.39 |
| 2013-01-28 | 1103.26 |
| 2013-01-29 | 1103.60 |
| 2013-01-30 | 1106.36 |
| 2013-01-31 | 1107.04 |
| 2013-02-01 | 1115.85 |
| 2013-02-04 | 1112.06 |
| 2013-02-05 | 1110.10 |
| 2013-02-06 | 1111.98 |
| 2013-02-07 | 1100.64 |
| 2013-02-08 | 1102.30 |
| 2013-02-11 | 1101.78 |
| 2013-02-12 | 1111.53 |
| 2013-02-13 | 1116.89 |
| 2013-02-14 | 1116.41 |
| 2013-02-15 | 1111.09 |
| 2013-02-18 | . |
| 2013-02-19 | 1109.32 |
| 2013-02-20 | 1096.25 |
| 2013-02-21 | 1086.36 |
| 2013-02-22 | 1093.63 |
| 2013-02-25 | 1084.36 |
| 2013-02-26 | 1089.65 |
| 2013-02-27 | 1103.93 |
| 2013-02-28 | 1119.70 |
| 2013-03-01 | 1121.80 |
| 2013-03-04 | 1127.15 |
| 2013-03-05 | 1141.76 |
| 2013-03-06 | 1131.57 |
| 2013-03-07 | 1136.43 |
| 2013-03-08 | 1136.88 |
| 2013-03-11 | 1154.13 |
| 2013-03-12 | 1160.14 |
| 2013-03-13 | 1168.77 |
| 2013-03-14 | 1177.90 |
| 2013-03-15 | 1180.66 |
| 2013-03-18 | 1180.11 |
| 2013-03-19 | 1165.57 |
| 2013-03-20 | 1172.66 |
| 2013-03-21 | 1178.46 |
| 2013-03-22 | 1186.61 |
| 2013-03-25 | 1184.97 |
| 2013-03-26 | 1197.96 |
| 2013-03-27 | 1197.77 |
| 2013-03-28 | 1193.89 |
| 2013-03-29 | . |
| 2013-04-01 | 1194.31 |
| 2013-04-02 | 1192.67 |
| 2013-04-03 | 1171.84 |
| 2013-04-04 | 1178.81 |
| 2013-04-05 | 1186.53 |
| 2013-04-08 | 1197.44 |
| 2013-04-09 | 1184.23 |
| 2013-04-10 | 1186.06 |
| 2013-04-11 | 1194.76 |
| 2013-04-12 | 1188.72 |
| 2013-04-15 | 1151.14 |
| 2013-04-16 | 1176.36 |
| 2013-04-17 | 1154.80 |
| 2013-04-18 | 1156.14 |
| 2013-04-19 | 1161.76 |
| 2013-04-22 | 1174.48 |
| 2013-04-23 | 1173.98 |
| 2013-04-24 | 1171.24 |
| 2013-04-25 | 1170.25 |
| 2013-04-26 | 1170.75 |
| 2013-04-29 | 1188.15 |
| 2013-04-30 | 1190.10 |
| 2013-05-01 | 1175.11 |
| 2013-05-02 | 1182.40 |
| 2013-05-03 | 1167.14 |
| 2013-05-06 | 1167.08 |
| 2013-05-07 | 1180.10 |
| 2013-05-08 | 1209.24 |
| 2013-05-09 | 1195.69 |
| 2013-05-10 | 1183.87 |
| 2013-05-13 | 1170.04 |
| 2013-05-14 | 1165.75 |
| 2013-05-15 | 1161.33 |
| 2013-05-16 | 1172.30 |
| 2013-05-17 | 1181.66 |
| 2013-05-20 | 1164.62 |
| 2013-05-21 | 1152.11 |
| 2013-05-22 | 1139.01 |
| 2013-05-23 | 1141.34 |
| 2013-05-24 | 1134.09 |
| 2013-05-27 | . |
| 2013-05-28 | 1110.56 |
| 2013-05-29 | 1116.51 |
| 2013-05-30 | 1113.47 |
| 2013-05-31 | 1096.89 |
| 2013-06-03 | 1088.75 |
| 2013-06-04 | 1101.95 |
| 2013-06-05 | 1089.68 |
| 2013-06-06 | 1109.39 |
| 2013-06-07 | 1101.33 |
| 2013-06-10 | 1095.35 |
| 2013-06-11 | 1076.59 |
| 2013-06-12 | 1065.63 |
| 2013-06-13 | 1102.99 |
| 2013-06-14 | 1106.01 |
| 2013-06-17 | 1087.19 |
| 2013-06-18 | 1104.92 |
| 2013-06-19 | 1077.41 |
| 2013-06-20 | 1041.62 |
| 2013-06-21 | 1043.91 |
| 2013-06-24 | 1023.91 |
| 2013-06-25 | 1038.04 |
| 2013-06-26 | 1046.61 |
| 2013-06-27 | 1068.16 |
| 2013-06-28 | 1068.10 |
| 2013-07-01 | 1070.03 |
| 2013-07-02 | 1060.26 |
| 2013-07-03 | 1054.35 |
| 2013-07-04 | . |
| 2013-07-05 | 1025.30 |
| 2013-07-08 | 1035.44 |
| 2013-07-09 | 1034.77 |
| 2013-07-10 | 1025.79 |
| 2013-07-11 | 1061.31 |
| 2013-07-12 | 1058.25 |
| 2013-07-15 | 1061.54 |
| 2013-07-16 | 1051.44 |
| 2013-07-17 | 1060.56 |
| 2013-07-18 | 1059.05 |
| 2013-07-19 | 1060.91 |
| 2013-07-22 | 1059.01 |
| 2013-07-23 | 1068.17 |
| 2013-07-24 | 1033.94 |
| 2013-07-25 | 1029.13 |
| 2013-07-26 | 1038.39 |
| 2013-07-29 | 1036.02 |
| 2013-07-30 | 1045.38 |
| 2013-07-31 | 1036.41 |
| 2013-08-01 | 1024.73 |
| 2013-08-02 | 1032.86 |
| 2013-08-05 | 1018.92 |
| 2013-08-06 | 1019.61 |
| 2013-08-07 | 1013.74 |
| 2013-08-08 | 1019.87 |
| 2013-08-09 | 1023.64 |
| 2013-08-12 | 1025.75 |
| 2013-08-13 | 1014.97 |
| 2013-08-14 | 1016.98 |
| 2013-08-15 | 1001.80 |
| 2013-08-16 | 980.93 |
| 2013-08-19 | 960.17 |
| 2013-08-20 | 984.15 |
| 2013-08-21 | 975.31 |
| 2013-08-22 | 983.49 |
| 2013-08-23 | 1000.55 |
| 2013-08-26 | 999.53 |
| 2013-08-27 | 996.33 |
| 2013-08-28 | 985.69 |
| 2013-08-29 | 998.16 |
| 2013-08-30 | 989.24 |
| 2013-09-02 | . |
| 2013-09-03 | 985.11 |
| 2013-09-04 | 992.37 |
| 2013-09-05 | 987.22 |
| 2013-09-06 | 996.69 |
| 2013-09-09 | 1000.59 |
| 2013-09-10 | 981.54 |
| 2013-09-11 | 988.06 |
| 2013-09-12 | 988.15 |
| 2013-09-13 | 993.02 |
| 2013-09-16 | 1003.36 |
| 2013-09-17 | 1005.16 |
| 2013-09-18 | 1034.91 |
| 2013-09-19 | 1024.08 |
| 2013-09-20 | 1014.25 |
| 2013-09-23 | 1014.06 |
| 2013-09-24 | 1009.31 |
| 2013-09-25 | 1017.74 |
| 2013-09-26 | 1020.21 |
| 2013-09-27 | 1025.65 |
| 2013-09-30 | 1019.36 |
| 2013-10-01 | 1030.28 |
| 2013-10-02 | 1034.40 |
| 2013-10-03 | 1023.99 |
| 2013-10-04 | 1021.61 |
| 2013-10-07 | 1021.52 |
| 2013-10-08 | 1013.09 |
| 2013-10-09 | 1007.93 |
| 2013-10-10 | 1017.95 |
| 2013-10-11 | 1022.58 |
| 2013-10-14 | 1014.10 |
| 2013-10-15 | 1010.56 |
| 2013-10-16 | 1021.05 |
| 2013-10-17 | 1040.56 |
| 2013-10-18 | 1043.27 |
| 2013-10-21 | 1038.02 |
| 2013-10-22 | 1050.86 |
| 2013-10-23 | 1060.58 |
| 2013-10-24 | 1060.29 |
| 2013-10-25 | 1061.57 |
| 2013-10-28 | 1062.03 |
| 2013-10-29 | 1049.42 |
| 2013-10-30 | 1045.24 |
| 2013-10-31 | 1042.72 |
| 2013-11-01 | 1051.19 |
| 2013-11-04 | 1047.45 |
| 2013-11-05 | 1041.43 |
| 2013-11-06 | 1052.08 |
| 2013-11-07 | 1054.46 |
| 2013-11-08 | 1044.61 |
| 2013-11-11 | 1035.05 |
| 2013-11-12 | 1031.71 |
| 2013-11-13 | 1043.22 |
| 2013-11-14 | 1061.55 |
| 2013-11-15 | 1056.24 |
| 2013-11-18 | 1050.28 |
| 2013-11-19 | 1039.20 |
| 2013-11-20 | 1040.43 |
| 2013-11-21 | 1046.79 |
| 2013-11-22 | 1050.82 |
| 2013-11-25 | 1059.47 |
| 2013-11-26 | 1051.33 |
| 2013-11-27 | 1065.94 |
| 2013-11-28 | . |
| 2013-11-29 | 1061.62 |
| 2013-12-02 | 1054.98 |
| 2013-12-03 | 1050.48 |
| 2013-12-04 | 1052.56 |
| 2013-12-05 | 1048.81 |
| 2013-12-06 | 1055.87 |
| 2013-12-09 | 1072.64 |
| 2013-12-10 | 1076.91 |
| 2013-12-11 | 1063.75 |
| 2013-12-12 | 1053.30 |
| 2013-12-13 | 1051.86 |
| 2013-12-16 | 1050.56 |
| 2013-12-17 | 1068.01 |
| 2013-12-18 | 1081.05 |
| 2013-12-19 | 1072.48 |
| 2013-12-20 | 1086.01 |
| 2013-12-23 | 1082.59 |
| 2013-12-24 | 1083.11 |
| 2013-12-25 | . |
| 2013-12-26 | 1083.21 |
| 2013-12-27 | 1078.76 |
| 2013-12-30 | 1082.78 |
| 2013-12-31 | 1090.82 |
| 2014-01-01 | . |
| 2014-01-02 | 1100.15 |
| 2014-01-03 | 1106.35 |
| 2014-01-06 | 1116.26 |
| 2014-01-07 | 1114.26 |
| 2014-01-08 | 1117.57 |
| 2014-01-09 | 1115.51 |
| 2014-01-10 | 1123.68 |
| 2014-01-13 | 1129.39 |
| 2014-01-14 | 1131.29 |
| 2014-01-15 | 1134.37 |
| 2014-01-16 | 1133.93 |
| 2014-01-17 | 1136.51 |
| 2014-01-20 | . |
| 2014-01-21 | 1144.51 |
| 2014-01-22 | 1169.60 |
| 2014-01-23 | 1175.95 |
| 2014-01-24 | 1159.84 |
| 2014-01-27 | 1156.84 |
| 2014-01-28 | 1162.70 |
| 2014-01-29 | 1163.62 |
| 2014-01-30 | 1168.44 |
| 2014-01-31 | 1166.91 |
| 2014-02-03 | 1156.85 |
| 2014-02-04 | 1156.93 |
| 2014-02-05 | 1161.69 |
| 2014-02-06 | 1160.77 |
| 2014-02-07 | 1164.75 |
| 2014-02-10 | 1174.16 |
| 2014-02-11 | 1176.12 |
| 2014-02-12 | 1175.07 |
| 2014-02-13 | 1177.29 |
| 2014-02-14 | 1177.73 |
| 2014-02-17 | . |
| 2014-02-18 | 1183.27 |
| 2014-02-19 | 1174.67 |
| 2014-02-20 | 1175.05 |
| 2014-02-21 | 1172.90 |
| 2014-02-24 | 1177.56 |
| 2014-02-25 | 1176.80 |
| 2014-02-26 | 1181.45 |
| 2014-02-27 | 1182.91 |
| 2014-02-28 | 1191.24 |
| 2014-03-03 | 1191.05 |
| 2014-03-04 | 1191.29 |
| 2014-03-05 | 1197.52 |
| 2014-03-06 | 1194.83 |
| 2014-03-07 | 1182.65 |
| 2014-03-10 | 1180.39 |
| 2014-03-11 | 1181.38 |
| 2014-03-12 | 1191.22 |
| 2014-03-13 | 1189.92 |
| 2014-03-14 | 1191.01 |
| 2014-03-17 | 1193.92 |
| 2014-03-18 | 1196.91 |
| 2014-03-19 | 1178.84 |
| 2014-03-20 | 1183.59 |
| 2014-03-21 | 1195.40 |
| 2014-03-24 | 1184.02 |
| 2014-03-25 | 1179.23 |
| 2014-03-26 | 1171.40 |
| 2014-03-27 | 1166.64 |
| 2014-03-28 | 1175.46 |
| 2014-03-31 | 1188.91 |
| 2014-04-01 | 1193.96 |
| 2014-04-02 | 1189.85 |
| 2014-04-03 | 1187.41 |
| 2014-04-04 | 1188.45 |
| 2014-04-07 | 1181.97 |
| 2014-04-08 | 1175.69 |
| 2014-04-09 | 1188.10 |
| 2014-04-10 | 1178.52 |
| 2014-04-11 | 1177.35 |
| 2014-04-14 | 1175.10 |
| 2014-04-15 | 1174.55 |
| 2014-04-16 | 1178.76 |
| 2014-04-17 | 1177.14 |
| 2014-04-18 | . |
| 2014-04-21 | 1184.69 |
| 2014-04-22 | 1193.68 |
| 2014-04-23 | 1192.97 |
| 2014-04-24 | 1197.86 |
| 2014-04-25 | 1207.22 |
| 2014-04-28 | 1226.21 |
| 2014-04-29 | 1202.68 |
| 2014-04-30 | 1216.89 |
| 2014-05-01 | 1219.13 |
| 2014-05-02 | 1213.24 |
| 2014-05-05 | 1216.34 |
| 2014-05-06 | 1212.37 |
| 2014-05-07 | 1223.35 |
| 2014-05-08 | 1216.70 |
| 2014-05-09 | 1214.83 |
| 2014-05-12 | 1217.26 |
| 2014-05-13 | 1212.38 |
| 2014-05-14 | 1219.12 |
| 2014-05-15 | 1221.81 |
| 2014-05-16 | 1223.78 |
| 2014-05-19 | 1232.47 |
| 2014-05-20 | 1226.79 |
| 2014-05-21 | 1229.58 |
| 2014-05-22 | 1232.13 |
| 2014-05-23 | 1237.25 |
| 2014-05-26 | . |
| 2014-05-27 | 1248.45 |
| 2014-05-28 | 1245.36 |
| 2014-05-29 | 1244.38 |
| 2014-05-30 | 1255.26 |
| 2014-06-02 | 1249.55 |
| 2014-06-03 | 1241.49 |
| 2014-06-04 | 1248.07 |
| 2014-06-05 | 1265.46 |
| 2014-06-06 | 1268.30 |
| 2014-06-09 | 1264.51 |
| 2014-06-10 | 1255.93 |
| 2014-06-11 | 1250.00 |
| 2014-06-12 | 1248.84 |
| 2014-06-13 | 1255.66 |
| 2014-06-16 | 1251.02 |
| 2014-06-17 | 1243.28 |
| 2014-06-18 | 1248.97 |
| 2014-06-19 | 1261.36 |
| 2014-06-20 | 1265.23 |
| 2014-06-23 | 1262.00 |
| 2014-06-24 | 1252.46 |
| 2014-06-25 | 1258.40 |
| 2014-06-26 | 1272.67 |
| 2014-06-27 | 1282.13 |
| 2014-06-30 | 1282.33 |
| 2014-07-01 | 1261.15 |
| 2014-07-02 | 1264.98 |
| 2014-07-03 | 1249.64 |
| 2014-07-04 | . |
| 2014-07-07 | 1248.52 |
| 2014-07-08 | 1259.27 |
| 2014-07-09 | 1260.17 |
| 2014-07-10 | 1265.28 |
| 2014-07-11 | 1259.65 |
| 2014-07-14 | 1266.61 |
| 2014-07-15 | 1268.64 |
| 2014-07-16 | 1268.26 |
| 2014-07-17 | 1269.66 |
| 2014-07-18 | 1276.30 |
| 2014-07-21 | 1276.19 |
| 2014-07-22 | 1283.99 |
| 2014-07-23 | 1287.40 |
| 2014-07-24 | 1283.88 |
| 2014-07-25 | 1285.03 |
| 2014-07-28 | 1289.19 |
| 2014-07-29 | 1281.98 |
| 2014-07-30 | 1267.74 |
| 2014-07-31 | 1266.74 |
| 2014-08-01 | 1272.83 |
| 2014-08-04 | 1269.44 |
| 2014-08-05 | 1267.92 |
| 2014-08-06 | 1269.74 |
| 2014-08-07 | 1268.34 |
| 2014-08-08 | 1275.17 |
| 2014-08-11 | 1278.29 |
| 2014-08-12 | 1271.79 |
| 2014-08-13 | 1277.16 |
| 2014-08-14 | 1277.75 |
| 2014-08-15 | 1286.55 |
| 2014-08-18 | 1284.64 |
| 2014-08-19 | 1278.98 |
| 2014-08-20 | 1282.40 |
| 2014-08-21 | 1284.66 |
| 2014-08-22 | 1283.82 |
| 2014-08-25 | 1283.87 |
| 2014-08-26 | 1290.27 |
| 2014-08-27 | 1295.41 |
| 2014-08-28 | 1294.87 |
| 2014-08-29 | 1301.56 |
| 2014-09-01 | . |
| 2014-09-02 | 1294.72 |
| 2014-09-03 | 1295.99 |
| 2014-09-04 | 1296.45 |
| 2014-09-05 | 1303.00 |
| 2014-09-08 | 1302.03 |
| 2014-09-09 | 1291.55 |
| 2014-09-10 | 1281.61 |
| 2014-09-11 | 1286.53 |
| 2014-09-12 | 1261.80 |
| 2014-09-15 | 1256.42 |
| 2014-09-16 | 1257.47 |
| 2014-09-17 | 1251.05 |
| 2014-09-18 | 1235.17 |
| 2014-09-19 | 1242.27 |
| 2014-09-22 | 1235.54 |
| 2014-09-23 | 1232.81 |
| 2014-09-24 | 1228.71 |
| 2014-09-25 | 1230.56 |
| 2014-09-26 | 1233.63 |
| 2014-09-29 | 1227.25 |
| 2014-09-30 | 1213.49 |
| 2014-10-01 | 1226.60 |
| 2014-10-02 | 1220.28 |
| 2014-10-03 | 1223.63 |
| 2014-10-06 | 1229.06 |
| 2014-10-07 | 1235.46 |
| 2014-10-08 | 1254.55 |
| 2014-10-09 | 1255.42 |
| 2014-10-10 | 1254.85 |
| 2014-10-13 | 1263.16 |
| 2014-10-14 | 1261.56 |
| 2014-10-15 | 1251.68 |
| 2014-10-16 | 1249.77 |
| 2014-10-17 | 1254.45 |
| 2014-10-20 | 1265.59 |
| 2014-10-21 | 1276.76 |
| 2014-10-22 | 1275.36 |
| 2014-10-23 | 1272.22 |
| 2014-10-24 | 1274.59 |
| 2014-10-27 | 1281.54 |
| 2014-10-28 | 1283.43 |
| 2014-10-29 | 1266.99 |
| 2014-10-30 | 1275.86 |
| 2014-10-31 | 1280.54 |
| 2014-11-03 | 1282.34 |
| 2014-11-04 | 1276.79 |
| 2014-11-05 | 1277.32 |
| 2014-11-06 | 1275.31 |
| 2014-11-07 | 1282.01 |
| 2014-11-10 | 1281.30 |
| 2014-11-11 | 1288.18 |
| 2014-11-12 | 1290.71 |
| 2014-11-13 | 1300.38 |
| 2014-11-14 | 1305.54 |
| 2014-11-17 | 1311.47 |
| 2014-11-18 | 1313.12 |
| 2014-11-19 | 1313.82 |
| 2014-11-20 | 1316.68 |
| 2014-11-21 | 1316.70 |
| 2014-11-24 | 1322.49 |
| 2014-11-25 | 1325.31 |
| 2014-11-26 | 1330.05 |
| 2014-11-27 | . |
| 2014-11-28 | 1332.65 |
| 2014-12-01 | 1324.91 |
| 2014-12-02 | 1328.92 |
| 2014-12-03 | 1333.08 |
| 2014-12-04 | 1330.92 |
| 2014-12-05 | 1315.05 |
| 2014-12-08 | 1300.97 |
| 2014-12-09 | 1311.64 |
| 2014-12-10 | 1299.81 |
| 2014-12-11 | 1309.93 |
| 2014-12-12 | 1297.92 |
| 2014-12-15 | 1280.59 |
| 2014-12-16 | 1267.86 |
| 2014-12-17 | 1284.37 |
| 2014-12-18 | 1291.99 |
| 2014-12-19 | 1299.97 |
| 2014-12-22 | 1309.07 |
| 2014-12-23 | 1301.96 |
| 2014-12-24 | 1293.80 |
| 2014-12-25 | . |
| 2014-12-26 | 1305.27 |
| 2014-12-29 | 1312.72 |
| 2014-12-30 | 1307.09 |
| 2014-12-31 | 1292.95 |
| 2015-01-01 | . |
| 2015-01-02 | 1315.62 |
| 2015-01-05 | 1307.31 |
| 2015-01-06 | 1312.28 |
| 2015-01-07 | 1313.22 |
| 2015-01-08 | 1313.90 |
| 2015-01-09 | 1305.54 |
| 2015-01-12 | 1307.80 |
| 2015-01-13 | 1297.29 |
| 2015-01-14 | 1293.39 |
| 2015-01-15 | 1290.09 |
| 2015-01-16 | 1301.50 |
| 2015-01-19 | . |
| 2015-01-20 | 1283.59 |
| 2015-01-21 | 1287.92 |
| 2015-01-22 | 1313.19 |
| 2015-01-23 | 1305.73 |
| 2015-01-26 | 1316.90 |
| 2015-01-27 | 1310.96 |
| 2015-01-28 | 1307.51 |
| 2015-01-29 | 1306.64 |
| 2015-01-30 | 1301.37 |
| 2015-02-02 | 1294.97 |
| 2015-02-03 | 1309.48 |
| 2015-02-04 | 1299.31 |
| 2015-02-05 | 1312.68 |
| 2015-02-06 | 1300.86 |
| 2015-02-09 | 1303.53 |
| 2015-02-10 | 1299.16 |
| 2015-02-11 | 1297.29 |
| 2015-02-12 | 1314.04 |
| 2015-02-13 | 1316.44 |
| 2015-02-16 | . |
| 2015-02-17 | 1317.62 |
| 2015-02-18 | 1319.31 |
| 2015-02-19 | 1320.33 |
| 2015-02-20 | 1324.06 |
| 2015-02-23 | 1323.69 |
| 2015-02-24 | 1317.06 |
| 2015-02-25 | 1317.92 |
| 2015-02-26 | 1312.32 |
| 2015-02-27 | 1318.50 |
| 2015-03-02 | 1318.99 |
| 2015-03-03 | 1314.99 |
| 2015-03-04 | 1315.31 |
| 2015-03-05 | 1312.75 |
| 2015-03-06 | 1290.45 |
| 2015-03-09 | 1295.71 |
| 2015-03-10 | 1289.90 |
| 2015-03-11 | 1284.81 |
| 2015-03-12 | 1296.14 |
| 2015-03-13 | 1297.30 |
| 2015-03-16 | 1307.52 |
| 2015-03-17 | 1314.15 |
| 2015-03-18 | 1332.14 |
| 2015-03-19 | 1329.49 |
| 2015-03-20 | 1341.90 |
| 2015-03-23 | 1348.44 |
| 2015-03-24 | 1341.13 |
| 2015-03-25 | 1342.33 |
| 2015-03-26 | 1339.68 |
| 2015-03-27 | 1336.55 |
| 2015-03-30 | 1335.90 |
| 2015-03-31 | 1340.27 |
| 2015-04-01 | 1343.25 |
| 2015-04-02 | 1345.89 |
| 2015-04-03 | . |
| 2015-04-06 | 1356.59 |
| 2015-04-07 | 1348.74 |
| 2015-04-08 | 1357.95 |
| 2015-04-09 | 1350.91 |
| 2015-04-10 | 1357.45 |
| 2015-04-13 | 1352.43 |
| 2015-04-14 | 1353.89 |
| 2015-04-15 | 1340.77 |
| 2015-04-16 | 1346.07 |
| 2015-04-17 | 1342.31 |
| 2015-04-20 | 1344.79 |
| 2015-04-21 | 1344.05 |
| 2015-04-22 | 1345.22 |
| 2015-04-23 | 1342.56 |
| 2015-04-24 | 1344.74 |
| 2015-04-27 | 1338.57 |
| 2015-04-28 | 1328.33 |
| 2015-04-29 | 1316.12 |
| 2015-04-30 | 1314.81 |
| 2015-05-01 | 1319.56 |
| 2015-05-04 | 1325.70 |
| 2015-05-05 | 1310.98 |
| 2015-05-06 | 1302.33 |
| 2015-05-07 | 1307.79 |
| 2015-05-08 | 1315.14 |
| 2015-05-11 | 1308.20 |
| 2015-05-12 | 1304.95 |
| 2015-05-13 | 1300.05 |
| 2015-05-14 | 1312.55 |
| 2015-05-15 | 1315.20 |
| 2015-05-18 | 1318.63 |
| 2015-05-19 | 1317.72 |
| 2015-05-20 | 1315.18 |
| 2015-05-21 | 1316.13 |
| 2015-05-22 | 1309.84 |
| 2015-05-25 | . |
| 2015-05-26 | 1305.77 |
| 2015-05-27 | 1308.58 |
| 2015-05-28 | 1312.46 |
| 2015-05-29 | 1317.56 |
| 2015-06-01 | 1316.73 |
| 2015-06-02 | 1307.48 |
| 2015-06-03 | 1292.60 |
| 2015-06-04 | 1288.72 |
| 2015-06-05 | 1264.03 |
| 2015-06-08 | 1259.61 |
| 2015-06-09 | 1252.93 |
| 2015-06-10 | 1257.20 |
| 2015-06-11 | 1274.61 |
| 2015-06-12 | 1280.01 |
| 2015-06-15 | 1266.57 |
| 2015-06-16 | 1266.76 |
| 2015-06-17 | 1274.46 |
| 2015-06-18 | 1279.48 |
| 2015-06-19 | 1274.62 |
| 2015-06-22 | 1270.23 |
| 2015-06-23 | 1271.24 |
| 2015-06-24 | 1261.13 |
| 2015-06-25 | 1255.98 |
| 2015-06-26 | 1232.99 |
| 2015-06-29 | 1219.82 |
| 2015-06-30 | 1214.19 |
| 2015-07-01 | 1227.81 |
| 2015-07-02 | 1230.97 |
| 2015-07-03 | . |
| 2015-07-06 | 1242.57 |
| 2015-07-07 | 1270.83 |
| 2015-07-08 | 1263.29 |
| 2015-07-09 | 1248.64 |
| 2015-07-10 | 1249.63 |
| 2015-07-13 | 1250.62 |
| 2015-07-14 | 1252.11 |
| 2015-07-15 | 1253.37 |
| 2015-07-16 | 1253.30 |
| 2015-07-17 | 1253.62 |
| 2015-07-20 | 1251.79 |
| 2015-07-21 | 1250.24 |
| 2015-07-22 | 1249.44 |
| 2015-07-23 | 1237.69 |
| 2015-07-24 | 1225.52 |
| 2015-07-27 | 1229.39 |
| 2015-07-28 | 1238.79 |
| 2015-07-29 | 1249.96 |
| 2015-07-30 | 1256.47 |
| 2015-07-31 | 1262.54 |
| 2015-08-03 | 1263.90 |
| 2015-08-04 | 1263.76 |
| 2015-08-05 | 1256.91 |
| 2015-08-06 | 1252.64 |
| 2015-08-07 | 1250.98 |
| 2015-08-10 | 1249.14 |
| 2015-08-11 | 1262.86 |
| 2015-08-12 | 1270.96 |
| 2015-08-13 | 1269.51 |
| 2015-08-14 | 1277.28 |
| 2015-08-17 | 1285.55 |
| 2015-08-18 | 1280.58 |
| 2015-08-19 | 1279.17 |
| 2015-08-20 | 1280.40 |
| 2015-08-21 | 1253.82 |
| 2015-08-24 | 1217.90 |
| 2015-08-25 | 1215.40 |
| 2015-08-26 | 1231.17 |
| 2015-08-27 | 1252.34 |
| 2015-08-28 | 1241.05 |
| 2015-08-31 | 1234.89 |
| 2015-09-01 | 1228.80 |
| 2015-09-02 | 1227.04 |
| 2015-09-03 | 1232.95 |
| 2015-09-04 | 1222.02 |
| 2015-09-07 | . |
| 2015-09-08 | 1230.31 |
| 2015-09-09 | 1218.09 |
| 2015-09-10 | 1216.80 |
| 2015-09-11 | 1229.67 |
| 2015-09-14 | 1231.81 |
| 2015-09-15 | 1232.16 |
| 2015-09-16 | 1234.83 |
| 2015-09-17 | 1255.90 |
| 2015-09-18 | 1251.86 |
| 2015-09-21 | 1263.93 |
| 2015-09-22 | 1246.66 |
| 2015-09-23 | 1255.85 |
| 2015-09-24 | 1253.92 |
| 2015-09-25 | 1230.98 |
| 2015-09-28 | 1192.50 |
| 2015-09-29 | 1167.80 |
| 2015-09-30 | 1187.44 |
| 2015-10-01 | 1186.55 |
| 2015-10-02 | 1204.61 |
| 2015-10-05 | 1225.75 |
| 2015-10-06 | 1220.32 |
| 2015-10-07 | 1228.98 |
| 2015-10-08 | 1226.50 |
| 2015-10-09 | 1227.03 |
| 2015-10-12 | 1228.02 |
| 2015-10-13 | 1221.51 |
| 2015-10-14 | 1212.68 |
| 2015-10-15 | 1210.95 |
| 2015-10-16 | 1210.46 |
| 2015-10-19 | 1206.49 |
| 2015-10-20 | 1210.98 |
| 2015-10-21 | 1207.72 |
| 2015-10-22 | 1209.22 |
| 2015-10-23 | 1205.71 |
| 2015-10-26 | 1194.80 |
| 2015-10-27 | 1157.46 |
| 2015-10-28 | 1169.65 |
| 2015-10-29 | 1161.01 |
| 2015-10-30 | 1163.59 |
| 2015-11-02 | 1151.20 |
| 2015-11-03 | 1143.84 |
| 2015-11-04 | 1139.28 |
| 2015-11-05 | 1138.87 |
| 2015-11-06 | 1133.48 |
| 2015-11-09 | 1114.61 |
| 2015-11-10 | 1122.80 |
| 2015-11-11 | 1121.57 |
| 2015-11-12 | 1099.98 |
| 2015-11-13 | 1107.29 |
| 2015-11-16 | 1121.24 |
| 2015-11-17 | 1114.61 |
| 2015-11-18 | 1123.83 |
| 2015-11-19 | 1120.69 |
| 2015-11-20 | 1117.21 |
| 2015-11-23 | 1117.17 |
| 2015-11-24 | 1119.09 |
| 2015-11-25 | 1118.38 |
| 2015-11-26 | . |
| 2015-11-27 | 1129.67 |
| 2015-11-30 | 1126.02 |
| 2015-12-01 | 1126.36 |
| 2015-12-02 | 1107.66 |
| 2015-12-03 | 1103.90 |
| 2015-12-04 | 1100.41 |
| 2015-12-07 | 1096.37 |
| 2015-12-08 | 1089.71 |
| 2015-12-09 | 1092.01 |
| 2015-12-10 | 1090.68 |
| 2015-12-11 | 1069.95 |
| 2015-12-14 | 1043.51 |
| 2015-12-15 | 1062.56 |
| 2015-12-16 | 1094.36 |
| 2015-12-17 | 1104.87 |
| 2015-12-18 | 1105.77 |
| 2015-12-21 | 1116.84 |
| 2015-12-22 | 1131.42 |
| 2015-12-23 | 1137.37 |
| 2015-12-24 | 1134.77 |
| 2015-12-25 | . |
| 2015-12-28 | 1128.70 |
| 2015-12-29 | 1122.91 |
| 2015-12-30 | 1115.18 |
| 2015-12-31 | 1120.55 |
| 2016-01-01 | . |
| 2016-01-04 | 1128.26 |
| 2016-01-05 | 1136.45 |
| 2016-01-06 | 1141.94 |
| 2016-01-07 | 1112.14 |
| 2016-01-08 | 1099.81 |
| 2016-01-11 | 1096.95 |
| 2016-01-12 | 1081.57 |
| 2016-01-13 | 1052.28 |
| 2016-01-14 | 1041.77 |
| 2016-01-15 | 1018.75 |
| 2016-01-18 | . |
| 2016-01-19 | 999.22 |
| 2016-01-20 | 977.58 |
| 2016-01-21 | 976.11 |
| 2016-01-22 | 1016.76 |
| 2016-01-25 | 990.37 |
| 2016-01-26 | 1027.67 |
| 2016-01-27 | 1026.81 |
| 2016-01-28 | 1029.19 |
| 2016-01-29 | 1058.07 |
| 2016-02-01 | 1050.50 |
| 2016-02-02 | 1050.98 |
| 2016-02-03 | 1064.74 |
| 2016-02-04 | 1064.96 |
| 2016-02-05 | 1056.23 |
| 2016-02-08 | 1043.32 |
| 2016-02-09 | 1019.25 |
| 2016-02-10 | 1027.19 |
| 2016-02-11 | 1001.53 |
| 2016-02-12 | 1021.19 |
| 2016-02-15 | . |
| 2016-02-16 | 1036.43 |
| 2016-02-17 | 1056.29 |
| 2016-02-18 | 1058.77 |
| 2016-02-19 | 1053.57 |
| 2016-02-22 | 1065.85 |
| 2016-02-23 | 1067.10 |
| 2016-02-24 | 1072.72 |
| 2016-02-25 | 1101.76 |
| 2016-02-26 | 1098.59 |
| 2016-02-29 | 1093.35 |
| 2016-03-01 | 1088.38 |
| 2016-03-02 | 1099.77 |
| 2016-03-03 | 1116.48 |
| 2016-03-04 | 1117.29 |
| 2016-03-07 | 1122.08 |
| 2016-03-08 | 1105.20 |
| 2016-03-09 | 1110.77 |
| 2016-03-10 | 1102.33 |
| 2016-03-11 | 1125.70 |
| 2016-03-14 | 1116.39 |
| 2016-03-15 | 1107.12 |
| 2016-03-16 | 1119.12 |
| 2016-03-17 | 1132.10 |
| 2016-03-18 | 1132.39 |
| 2016-03-21 | 1135.00 |
| 2016-03-22 | 1140.35 |
| 2016-03-23 | 1123.87 |
| 2016-03-24 | 1120.40 |
| 2016-03-25 | . |
| 2016-03-28 | 1130.78 |
| 2016-03-29 | 1136.27 |
| 2016-03-30 | 1136.32 |
| 2016-03-31 | 1154.02 |
| 2016-04-01 | 1149.08 |
| 2016-04-04 | 1138.65 |
| 2016-04-05 | 1134.55 |
| 2016-04-06 | 1142.73 |
| 2016-04-07 | 1142.14 |
| 2016-04-08 | 1143.00 |
| 2016-04-11 | 1153.70 |
| 2016-04-12 | 1151.05 |
| 2016-04-13 | 1160.77 |
| 2016-04-14 | 1155.88 |
| 2016-04-15 | 1159.67 |
| 2016-04-18 | 1162.01 |
| 2016-04-19 | 1172.29 |
| 2016-04-20 | 1168.16 |
| 2016-04-21 | 1156.33 |
| 2016-04-22 | 1155.94 |
| 2016-04-25 | 1163.75 |
| 2016-04-26 | 1156.36 |
| 2016-04-27 | 1168.78 |
| 2016-04-28 | 1162.93 |
| 2016-04-29 | 1164.66 |
| 2016-05-02 | 1164.16 |
| 2016-05-03 | 1153.69 |
| 2016-05-04 | 1169.58 |
| 2016-05-05 | 1189.43 |
| 2016-05-06 | 1202.63 |
| 2016-05-09 | 1225.09 |
| 2016-05-10 | 1228.04 |
| 2016-05-11 | 1227.18 |
| 2016-05-12 | 1235.85 |
| 2016-05-13 | 1232.54 |
| 2016-05-16 | 1238.92 |
| 2016-05-17 | 1231.73 |
| 2016-05-18 | 1215.40 |
| 2016-05-19 | 1211.59 |
| 2016-05-20 | 1219.77 |
| 2016-05-23 | 1227.95 |
| 2016-05-24 | 1233.59 |
| 2016-05-25 | 1239.21 |
| 2016-05-26 | 1245.55 |
| 2016-05-27 | 1241.61 |
| 2016-05-30 | . |
| 2016-05-31 | 1243.87 |
| 2016-06-01 | 1251.25 |
| 2016-06-02 | 1254.14 |
| 2016-06-03 | 1256.78 |
| 2016-06-06 | 1255.64 |
| 2016-06-07 | 1255.97 |
| 2016-06-08 | 1259.76 |
| 2016-06-09 | 1265.20 |
| 2016-06-10 | 1256.01 |
| 2016-06-13 | 1245.54 |
| 2016-06-14 | 1236.75 |
| 2016-06-15 | 1242.02 |
| 2016-06-16 | 1250.87 |
| 2016-06-17 | 1244.18 |
| 2016-06-20 | 1255.40 |
| 2016-06-21 | 1251.93 |
| 2016-06-22 | 1247.43 |
| 2016-06-23 | 1255.99 |
| 2016-06-24 | 1254.48 |
| 2016-06-27 | 1231.91 |
| 2016-06-28 | 1266.77 |
| 2016-06-29 | 1274.22 |
| 2016-06-30 | 1293.39 |
| 2016-07-01 | 1291.55 |
| 2016-07-04 | . |
| 2016-07-05 | 1276.68 |
| 2016-07-06 | 1286.98 |
| 2016-07-07 | 1267.57 |
| 2016-07-08 | 1271.05 |
| 2016-07-11 | 1278.50 |
| 2016-07-12 | 1280.75 |
| 2016-07-13 | 1280.19 |
| 2016-07-14 | 1274.43 |
| 2016-07-15 | 1280.61 |
| 2016-07-18 | 1287.20 |
| 2016-07-19 | 1299.14 |
| 2016-07-20 | 1303.26 |
| 2016-07-21 | 1303.94 |
| 2016-07-22 | 1309.64 |
| 2016-07-25 | 1304.73 |
| 2016-07-26 | 1309.73 |
| 2016-07-27 | 1309.09 |
| 2016-07-28 | 1316.24 |
| 2016-07-29 | 1321.52 |
| 2016-08-01 | 1327.53 |
| 2016-08-02 | 1317.78 |
| 2016-08-03 | 1331.35 |
| 2016-08-04 | 1341.18 |
| 2016-08-05 | 1354.17 |
| 2016-08-08 | 1350.52 |
| 2016-08-09 | 1367.05 |
| 2016-08-10 | 1363.46 |
| 2016-08-11 | 1354.64 |
| 2016-08-12 | 1356.62 |
| 2016-08-15 | 1347.27 |
| 2016-08-16 | 1337.93 |
| 2016-08-17 | 1340.84 |
| 2016-08-18 | 1346.90 |
| 2016-08-19 | 1347.75 |
| 2016-08-22 | 1347.12 |
| 2016-08-23 | 1358.45 |
| 2016-08-24 | 1351.66 |
| 2016-08-25 | 1353.03 |
| 2016-08-26 | 1340.31 |
| 2016-08-29 | 1350.82 |
| 2016-08-30 | 1356.02 |
| 2016-08-31 | 1353.91 |
| 2016-09-01 | 1349.49 |
| 2016-09-02 | 1370.26 |
| 2016-09-05 | . |
| 2016-09-06 | 1376.82 |
| 2016-09-07 | 1386.08 |
| 2016-09-08 | 1374.55 |
| 2016-09-09 | 1330.54 |
| 2016-09-12 | 1347.84 |
| 2016-09-13 | 1333.20 |
| 2016-09-14 | 1343.27 |
| 2016-09-15 | 1346.95 |
| 2016-09-16 | 1336.43 |
| 2016-09-19 | 1355.69 |
| 2016-09-20 | 1360.56 |
| 2016-09-21 | 1368.22 |
| 2016-09-22 | 1376.29 |
| 2016-09-23 | 1367.11 |
| 2016-09-26 | 1373.29 |
| 2016-09-27 | 1373.75 |
| 2016-09-28 | 1371.25 |
| 2016-09-29 | 1364.12 |
| 2016-09-30 | 1363.36 |
| 2016-10-03 | 1342.62 |
| 2016-10-04 | 1315.99 |
| 2016-10-05 | 1309.17 |
#2016-10-06|1302.28
#2016-10-07|1307.67
#2016-10-10|1316.68
#2016-10-11|1311.70
#2016-10-12|1324.11
#2016-10-13|1339.62
#2016-10-14|1330.51
#2016-10-17|1327.79
#2016-10-18|1336.38
#2016-10-19|1343.39
#2016-10-20|1345.98
#2016-10-21|1347.82
#2016-10-24|1363.17
#2016-10-25|1376.62
#2016-10-26|1374.44
#2016-10-27|1358.09
#2016-10-28|1359.03
#2016-10-31|1368.48
#2016-11-01|1349.88
#2016-11-02|1350.88
#2016-11-03|1360.40
#2016-11-04|1367.25
#2016-11-07|1380.80
#2016-11-08|1383.32
#2016-11-09|1374.66
#2016-11-10|1352.72
#2016-11-11|1353.59
#2016-11-14|1341.75
#2016-11-15|1355.55
#2016-11-16|1352.07
#2016-11-17|1359.95
#2016-11-18|1363.32
#2016-11-21|1376.20
#2016-11-22|1388.22
#2016-11-23|1371.18
#2016-11-24| .
#2016-11-25|1379.51
#2016-11-28|1385.56
#2016-11-29|1406.39
#2016-11-30|1392.85
#2016-12-01|1370.39
#2016-12-02|1371.02
#2016-12-05|1400.69
#2016-12-06|1396.46
#2016-12-07|1409.67
#2016-12-08|1416.62
#2016-12-09|1417.86
#2016-12-12|1403.99
#2016-12-13|1393.43
#2016-12-14|1384.11
#2016-12-15|1360.27
#2016-12-16|1381.43
#2016-12-19|1406.95
#2016-12-20|1405.29
#2016-12-21|1406.23
#2016-12-22|1408.89
#2016-12-23|1411.83
#2016-12-26| .
#2016-12-27|1402.75
#2016-12-28|1398.60
#2016-12-29|1414.39
#2016-12-30|1410.02
#2017-01-02| .
#2017-01-03|1429.15
#2017-01-04|1443.08
#2017-01-05|1447.74
#2017-01-06|1443.50
#2017-01-09|1436.54
#2017-01-10|1439.22
#2017-01-11|1444.53
#2017-01-12|1444.63
#2017-01-13|1445.63
#2017-01-16| .
#2017-01-17|1445.86
#2017-01-18|1448.34
#2017-01-19|1444.99
#2017-01-20|1448.83
#2017-01-23|1457.03
#2017-01-24|1460.63
#2017-01-25|1455.06
#2017-01-26|1456.69
#2017-01-27|1455.93
#2017-01-30|1443.28
#2017-01-31|1429.88
#2017-02-01|1436.14
#2017-02-02|1448.68
#2017-02-03|1452.55
#2017-02-06|1464.98
#2017-02-07|1461.72
#2017-02-08|1466.38
#2017-02-09|1466.48
#2017-02-10|1472.38
#2017-02-13|1482.57
#2017-02-14|1481.78
#2017-02-15|1478.29
#2017-02-16|1498.24
#2017-02-17|1496.09
#2017-02-20| .
#2017-02-21|1508.18
#2017-02-22|1513.89
#2017-02-23|1517.20
#2017-02-24|1519.33
#2017-02-27|1517.86
#2017-02-28|1524.64
#2017-03-01|1517.76
#2017-03-02|1519.75
#2017-03-03|1526.67
#2017-03-06|1522.76
#2017-03-07|1522.02
#2017-03-08|1499.47
#2017-03-09|1492.17
#2017-03-10|1506.36
#2017-03-13|1500.55
#2017-03-14|1494.66
#2017-03-15|1521.22
#2017-03-16|1523.55
#2017-03-17|1536.17
#2017-03-20|1540.30
#2017-03-21|1541.94
#2017-03-22|1545.39
#2017-03-23|1547.30
#2017-03-24|1545.22
#2017-03-27|1554.03
#2017-03-28|1562.67
#2017-03-29|1574.35
#2017-03-30|1578.61
#2017-03-31|1576.23
#2017-04-03|1582.25
#2017-04-04|1590.97
#2017-04-05|1584.94
#2017-04-06|1585.05
#2017-04-07|1581.71
#2017-04-10|1587.53
#2017-04-11|1595.56
#2017-04-12|1596.38
#2017-04-13|1605.45
#2017-04-14| .
#2017-04-17|1628.10
#2017-04-18|1625.21
#2017-04-19|1619.86
#2017-04-20|1592.15
#2017-04-21|1593.82
#2017-04-24|1593.24
#2017-04-25|1600.73
#2017-04-26|1613.82
#2017-04-27|1630.19
#2017-04-28|1610.60
#2017-05-01|1624.32
#2017-05-02|1587.05
#2017-05-03|1564.09
#2017-05-04|1562.26
#2017-05-05|1570.42
#2017-05-08|1551.70
#2017-05-09|1518.45
#2017-05-10|1527.40
#2017-05-11|1527.40
#2017-05-12|1522.39
#2017-05-15|1528.56
#2017-05-16|1526.45
#2017-05-17|1524.00
#2017-05-18|1522.07
#2017-05-19|1530.57
#2017-05-22|1549.58
#2017-05-23|1559.66
#2017-05-24|1566.14
#2017-05-25|1570.48
#2017-05-26|1571.59
#2017-05-29| .
#2017-05-30|1559.88
#2017-05-31|1564.69
#2017-06-01|1579.17
#2017-06-02|1583.65
#2017-06-05|1571.77
#2017-06-06|1565.78
#2017-06-07|1566.04
#2017-06-08|1584.33
#2017-06-09|1589.46
#2017-06-12|1593.67
#2017-06-13|1603.13
#2017-06-14|1616.23
#2017-06-15|1620.82
#2017-06-16|1631.58
#2017-06-19|1643.56
#2017-06-20|1625.74
#2017-06-21|1616.84
#2017-06-22|1637.48
#2017-06-23|1640.55
#2017-06-26|1642.24
#2017-06-27|1614.26
#2017-06-28|1620.56
#2017-06-29|1610.60
#2017-06-30|1603.05
#2017-07-03|1624.50
#2017-07-04| .
#2017-07-05|1622.30
#2017-07-06|1608.07
#2017-07-07|1590.96
#2017-07-10|1593.14
#2017-07-11|1600.59
#2017-07-12|1608.36
#2017-07-13|1589.93
#2017-07-14|1603.94
#2017-07-17|1604.14
#2017-07-18|1585.51
#2017-07-19|1589.67
#2017-07-20|1592.63
#2017-07-21|1600.86
#2017-07-24|1596.30
#2017-07-25|1590.05
#2017-07-26|1596.54
#2017-07-27|1607.50
#2017-07-28|1601.21
#2017-07-31|1628.45
#2017-08-01|1633.84
#2017-08-02|1627.41
#2017-08-03|1617.95
#2017-08-04|1615.57
#2017-08-07|1619.03
#2017-08-08|1620.16
#2017-08-09|1636.48
#2017-08-10|1627.16
#2017-08-11|1625.78
#2017-08-14|1633.31
#2017-08-15|1638.09
#2017-08-16|1641.93
#2017-08-17|1630.61
#2017-08-18|1633.93
#2017-08-21|1635.30
#2017-08-22|1641.54
#2017-08-23|1638.33
#2017-08-24|1641.62
#2017-08-25|1643.78
#2017-08-28|1641.84
#2017-08-29|1627.45
#2017-08-30|1629.07
#2017-08-31|1644.19
#2017-09-01|1648.03
#2017-09-04| .
#2017-09-05|1626.09
#2017-09-06|1627.69
#2017-09-07|1627.93
#2017-09-08|1625.38
#2017-09-11|1634.91
#2017-09-12|1636.77
#2017-09-13|1620.68
#2017-09-14|1617.23
#2017-09-15|1626.41
#2017-09-18|1634.36
#2017-09-19|1643.87
#2017-09-20|1641.91
#2017-09-21|1641.99
#2017-09-22|1653.07
#2017-09-25|1659.76
#2017-09-26|1666.61
#2017-09-27|1666.63
#2017-09-28|1670.69
#2017-09-29|1672.61
#2017-10-02|1678.88
#2017-10-03|1680.07
#2017-10-04|1684.49
#2017-10-05|1691.42
#2017-10-06|1671.43
#2017-10-09|1674.10
#2017-10-10|1673.09
#2017-10-11|1675.82
#2017-10-12|1678.51
#2017-10-13|1685.15
#2017-10-16|1684.03
#2017-10-17|1687.39
#2017-10-18|1688.46
#2017-10-19|1693.29
#2017-10-20|1694.06
#2017-10-23|1680.67
#2017-10-24|1676.92
#2017-10-25|1663.03
#2017-10-26|1627.71
#2017-10-27|1653.37
#2017-10-30|1635.93
#2017-10-31|1633.06
#2017-11-01|1641.22
#2017-11-02|1654.74
#2017-11-03|1649.76
#2017-11-06|1621.33
#2017-11-07|1632.01
#2017-11-08|1644.01
#2017-11-09|1641.30
#2017-11-10|1628.95
#2017-11-13|1647.77
#2017-11-14|1656.64
#2017-11-15|1638.23
#2017-11-16|1647.42
#2017-11-17|1654.32
#2017-11-20|1667.91
#2017-11-21|1680.47
#2017-11-22|1692.49
#2017-11-23| .
#2017-11-24|1683.14
#2017-11-27|1676.72
#2017-11-28|1676.15
#2017-11-29|1676.10
#2017-11-30|1667.41
#2017-12-01|1673.79
#2017-12-04|1688.31
#2017-12-05|1687.87
#2017-12-06|1682.70
#2017-12-07|1693.56
#2017-12-08|1695.48
#2017-12-11|1692.06
#2017-12-12|1690.00
#2017-12-13|1694.11
#2017-12-14|1698.45
#2017-12-15|1716.97
#2017-12-18|1712.91
#2017-12-19|1682.94
#2017-12-20|1694.51
#2017-12-21|1703.48
#2017-12-22|1705.04
#2017-12-25| .
#2017-12-26|1709.00
#2017-12-27|1709.36
#2017-12-28|1726.97
#2017-12-29|1711.13
#2018-01-01| .
#2018-01-02|1691.00
#2018-01-03|1671.71
#2018-01-04|1679.01
#2018-01-05|1683.54
#2018-01-08|1686.20
#2018-01-09|1672.27
#2018-01-10|1669.95
#2018-01-11|1681.95
#2018-01-12|1674.69
#2018-01-15| .
#2018-01-16|1664.83
#2018-01-17|1662.51
#2018-01-18|1646.03
#2018-01-19|1659.48
#2018-01-22|1660.19
#2018-01-23|1672.95
#2018-01-24|1675.20
#2018-01-25|1669.70
#2018-01-26|1664.33
#2018-01-29|1632.81
#2018-01-30|1629.68
#2018-01-31|1605.95
#2018-02-01|1608.47
#2018-02-02|1585.94
#2018-02-05|1542.99
#2018-02-06|1578.60
#2018-02-07|1568.56
#2018-02-08|1552.36
#2018-02-09|1561.98
#2018-02-12|1582.63
#2018-02-13|1593.13
#2018-02-14|1596.92
#2018-02-15|1622.35
#2018-02-16|1633.54
#2018-02-19| .
#2018-02-20|1602.69
#2018-02-21|1589.08
#2018-02-22|1586.46
#2018-02-23|1601.62
#2018-02-26|1610.94
#2018-02-27|1579.95
#2018-02-28|1561.49
#2018-03-01|1564.43
#2018-03-02|1581.27
#2018-03-05|1598.29
#2018-03-06|1608.80
#2018-03-07|1606.93
#2018-03-08|1617.19
#2018-03-09|1623.69
#2018-03-12|1642.41
#2018-03-13|1649.15
#2018-03-14|1652.94
#2018-03-15|1645.01
#2018-03-16|1658.65
#2018-03-19|1643.41
#2018-03-20|1642.43
#2018-03-21|1643.56
#2018-03-22|1638.43
#2018-03-23|1626.04
#2018-03-26|1639.54
#2018-03-27|1647.76
#2018-03-28|1647.36
#2018-03-29|1664.92
#2018-03-30| .
#2018-04-02|1648.66
#2018-04-03|1656.08
#2018-04-04|1665.69
#2018-04-05|1662.63
#2018-04-06|1666.56
#2018-04-09|1660.99
#2018-04-10|1657.55
#2018-04-11|1660.07
#2018-04-12|1647.14
#2018-04-13|1640.77
#2018-04-16|1648.68
#2018-04-17|1652.33
#2018-04-18|1652.39
#2018-04-19|1647.87
#2018-04-20|1645.95
#2018-04-23|1652.37
#2018-04-24|1654.99
#2018-04-25|1660.24
#2018-04-26|1676.28
#2018-04-27|1689.81
#2018-04-30|1684.36
#2018-05-01|1684.90
#2018-05-02|1676.57
#2018-05-03|1677.78
#2018-05-04|1700.92
#2018-05-07|1710.20
#2018-05-08|1684.02
#2018-05-09|1682.40
#2018-05-10|1704.01
#2018-05-11|1705.84
#2018-05-14|1707.54
#2018-05-15|1698.45
#2018-05-16|1695.50
#2018-05-17|1694.57
#2018-05-18|1705.25
#2018-05-21|1717.17
#2018-05-22|1717.63
#2018-05-23|1722.95
#2018-05-24|1711.04
#2018-05-25|1716.90
#2018-05-28| .
#2018-05-29|1726.33
#2018-05-30|1735.47
#2018-05-31|1708.08
#2018-06-01|1709.29
#2018-06-04|1714.09
#2018-06-05|1712.12
#2018-06-06|1715.55
#2018-06-07|1721.56
#2018-06-08|1732.44
#2018-06-11|1733.26
#2018-06-12|1727.33
#2018-06-13|1716.13
#2018-06-14|1731.04
#2018-06-15|1724.06
#2018-06-18|1735.94
#2018-06-19|1744.96
#2018-06-20|1745.57
#2018-06-21|1745.98
#2018-06-22|1740.51
#2018-06-25|1741.63
#2018-06-26|1736.21
#2018-06-27|1718.73
#2018-06-28|1741.49
#2018-06-29|1726.46
#2018-07-02|1743.85
#2018-07-03|1756.99
#2018-07-04| .
#2018-07-05|1766.57
#2018-07-06|1773.77
#2018-07-09|1768.82
#2018-07-10|1771.05
#2018-07-11|1778.23
#2018-07-12|1770.98
#2018-07-13|1768.42
#2018-07-16|1764.79
#2018-07-17|1768.50
#2018-07-18|1766.33
#2018-07-19|1773.94
#2018-07-20|1780.57
#2018-07-23|1775.98
#2018-07-24|1778.59
#2018-07-25|1781.87
#2018-07-26|1777.50
#2018-07-27|1782.24
#2018-07-30|1804.09
#2018-07-31|1801.96
#2018-08-01|1777.31
#2018-08-02|1789.38
#2018-08-03|1782.85
#2018-08-06|1781.96
#2018-08-07|1766.33
#2018-08-08|1760.31
#2018-08-09|1762.22
#2018-08-10|1757.73
#2018-08-13|1762.73
#2018-08-14|1759.96
#2018-08-15|1767.75
#2018-08-16|1775.76
#2018-08-17|1791.39
#2018-08-20|1797.26
#2018-08-21|1798.64
#2018-08-22|1791.97
#2018-08-23|1789.91
#2018-08-24|1786.68
#2018-08-27|1788.08
#2018-08-28|1793.25
#2018-08-29|1793.82
#2018-08-30|1795.62
#2018-08-31|1790.18
#2018-09-03| .
#2018-09-04|1794.93
#2018-09-05|1808.44
#2018-09-06|1813.20
#2018-09-07|1801.07
#2018-09-10|1806.87
#2018-09-11|1802.41
#2018-09-12|1771.59
#2018-09-13|1776.27
#2018-09-14|1774.86
#2018-09-17|1773.27
#2018-09-18|1768.27
#2018-09-19|1762.37
#2018-09-20|1764.97
#2018-09-21|1770.59
#2018-09-24|1766.35
#2018-09-25|1761.73
#2018-09-26|1751.15
#2018-09-27|1762.61
#2018-09-28|1770.82
#2018-10-01|1763.58
#2018-10-02|1766.33
#2018-10-03|1757.70
#2018-10-04|1744.13
#2018-10-05|1729.42
#2018-10-08|1746.53
#2018-10-09|1752.71
#2018-10-10|1724.97
#2018-10-11|1708.28
#2018-10-12|1708.64
#2018-10-15|1721.88
#2018-10-16|1742.49
#2018-10-17|1747.61
#2018-10-18|1738.81
#2018-10-19|1736.91
#2018-10-22|1731.78
#2018-10-23|1715.02
#2018-10-24|1737.68
#2018-10-25|1754.31
#2018-10-26|1730.83
#2018-10-29|1734.85
#2018-10-30|1748.01
#2018-10-31|1764.22
#2018-11-01|1743.55
#2018-11-02|1744.49
#2018-11-05|1747.34
#2018-11-06|1756.63
#2018-11-07|1767.84
#2018-11-08|1765.44
#2018-11-09|1784.02
#2018-11-12|1772.13
#2018-11-13|1779.24
#2018-11-14|1773.06
#2018-11-15|1747.28
#2018-11-16|1762.60
#2018-11-19|1754.88
#2018-11-20|1737.18
#2018-11-21|1740.99
#2018-11-22| .
#2018-11-23|1741.14
#2018-11-26|1756.78
#2018-11-27|1759.71
#2018-11-28|1776.47
#2018-11-29|1784.40
#2018-11-30|1778.04
#2018-12-03|1790.37
#2018-12-04|1769.02
#2018-12-05| .
#2018-12-06|1781.07
#2018-12-07|1774.03
#2018-12-10|1767.06
#2018-12-11|1758.27
#2018-12-12|1744.14
#2018-12-13|1735.98
#2018-12-14|1740.80
#2018-12-17|1682.65
#2018-12-18|1703.78
#2018-12-19|1683.65
#2018-12-20|1623.02
#2018-12-21|1623.77
#2018-12-24|1593.14
#2018-12-25| .
#2018-12-26|1663.59
#2018-12-27|1673.45
#2018-12-28|1679.42
#2018-12-31|1657.15
#2019-01-01| .
#2019-01-02|1661.00
#2019-01-03|1669.05
#2019-01-04|1692.56
#2019-01-07|1705.14
#2019-01-08|1709.77
#2019-01-09|1721.46
#2019-01-10|1723.33
#2019-01-11|1735.81
#2019-01-14|1741.55
#2019-01-15|1745.76
#2019-01-16|1751.61
#2019-01-17|1757.98
#2019-01-18|1760.56
#2019-01-21| .
#2019-01-22|1754.12
#2019-01-23|1765.58
#2019-01-24|1770.90
#2019-01-25|1782.65
#2019-01-28|1786.82
#2019-01-29|1793.34
#2019-01-30|1800.91
#2019-01-31|1811.37
#2019-02-01|1804.64
#2019-02-04|1814.76
#2019-02-05|1813.55
#2019-02-06|1812.48
#2019-02-07|1808.74
#2019-02-08|1806.11
#2019-02-11|1806.36
#2019-02-12|1816.16
#2019-02-13|1801.85
#2019-02-14|1787.81
#2019-02-15|1787.54
#2019-02-18| .
#2019-02-19|1790.96
#2019-02-20|1777.15
#2019-02-21|1783.09
#2019-02-22|1790.88
#2019-02-25|1790.14
#2019-02-26|1789.31
#2019-02-27|1788.13
#2019-02-28|1798.88
#2019-03-01|1793.53
#2019-03-04|1803.00
#2019-03-05|1798.83
#2019-03-06|1794.57
#2019-03-07|1791.69
#2019-03-08|1793.71
#2019-03-11|1812.67
#2019-03-12|1815.21
#2019-03-13|1822.67
#2019-03-14|1825.34
#2019-03-15|1827.21
#2019-03-18|1839.48
#2019-03-19|1825.93
#2019-03-20|1821.45
#2019-03-21|1831.58
#2019-03-22|1816.23
#2019-03-25|1817.60
#2019-03-26|1829.68
#2019-03-27|1834.79
#2019-03-28|1845.01
#2019-03-29|1840.18
#2019-04-01|1857.42
#2019-04-02|1854.51
#2019-04-03|1848.09
#2019-04-04|1855.80
#2019-04-05|1853.55
#2019-04-08|1858.99
#2019-04-09|1850.41
#2019-04-10|1852.33
#2019-04-11|1855.99
#2019-04-12|1859.67
#2019-04-15|1855.35
#2019-04-16|1855.88
#2019-04-17|1855.91
#2019-04-18|1857.00
#2019-04-19| .
#2019-04-22|1859.58
#2019-04-23|1868.07
#2019-04-24|1881.95
#2019-04-25|1859.33
#2019-04-26|1874.35
#2019-04-29|1867.09
#2019-04-30|1874.35
#2019-05-01|1865.17
#2019-05-02|1859.57
#2019-05-03|1859.67
#2019-05-06|1858.32
#2019-05-07|1858.23
#2019-05-08|1845.93
#2019-05-09|1836.33
#2019-05-10|1851.68
#2019-05-13|1833.19
#2019-05-14|1845.67
#2019-05-15|1843.58
#2019-05-16|1853.78
#2019-05-17|1839.78
#2019-05-20|1822.32
#2019-05-21|1823.89
#2019-05-22|1825.55
#2019-05-23|1822.37
#2019-05-24|1829.17
#2019-05-27| .
#2019-05-28|1812.94
#2019-05-29|1795.18
#2019-05-30|1773.16
#2019-05-31|1753.00
#2019-06-03|1784.36
#2019-06-04|1802.03
#2019-06-05|1792.41
#2019-06-06|1800.87
#2019-06-07|1785.47
#2019-06-10|1790.87
#2019-06-11|1788.00
#2019-06-12|1794.81
#2019-06-13|1804.51
#2019-06-14|1806.67
#2019-06-17|1802.68
#2019-06-18|1810.86
#2019-06-19|1822.45
#2019-06-20|1818.99
#2019-06-21|1816.81
#2019-06-24|1823.00
#2019-06-25|1812.27
#2019-06-26|1805.29
#2019-06-27|1817.85
#2019-06-28|1832.03
#2019-07-01|1830.08
#2019-07-02|1825.52
#2019-07-03|1836.64
#2019-07-04| .
#2019-07-05|1848.42
#2019-07-08|1845.99
#2019-07-09|1848.53
#2019-07-10|1851.58
#2019-07-11|1858.31
#2019-07-12|1868.87
#2019-07-15|1868.39
#2019-07-16|1866.72
#2019-07-17|1864.30
#2019-07-18|1860.81
#2019-07-19|1858.10
#2019-07-22|1866.17
#2019-07-23|1874.05
#2019-07-24|1868.69
#2019-07-25|1857.98
#2019-07-26|1870.27
#2019-07-29|1872.44
#2019-07-30|1879.98
#2019-07-31|1876.71
#2019-08-01|1865.68
#2019-08-02|1870.27
#2019-08-05|1828.23
#2019-08-06|1849.08
#2019-08-07|1862.42
#2019-08-08|1884.78
#2019-08-09|1871.85
#2019-08-12|1846.63
#2019-08-13|1844.72
#2019-08-14|1796.89
#2019-08-15|1803.22
#2019-08-16|1817.67
#2019-08-19|1832.18
#2019-08-20|1820.23
#2019-08-21|1815.08
#2019-08-22|1817.58
#2019-08-23|1789.33
#2019-08-26|1797.71
#2019-08-27|1761.95
#2019-08-28|1757.24
#2019-08-29|1758.08
#2019-08-30|1761.10
#2019-09-02| .
#2019-09-03|1762.37
#2019-09-04|1774.51
#2019-09-05|1787.64
#2019-09-06|1796.13
#2019-09-09|1818.46
#2019-09-10|1841.19
#2019-09-11|1854.76
#2019-09-12|1843.89
#2019-09-13|1854.59
#2019-09-16|1851.97
#2019-09-17|1852.65
#2019-09-18|1857.13
#2019-09-19|1872.59
#2019-09-20|1882.74
#2019-09-23|1885.55
#2019-09-24|1875.31
#2019-09-25|1886.01
#2019-09-26|1894.66
#2019-09-27|1890.57
#2019-09-30|1894.14
#2019-10-01|1874.07
#2019-10-02|1864.40
#2019-10-03|1870.05
#2019-10-04|1881.80
#2019-10-07|1882.12
#2019-10-08|1872.65
#2019-10-09|1885.14
#2019-10-10|1899.39
#2019-10-11|1911.39
#2019-10-14|1903.11
#2019-10-15|1908.86
#2019-10-16|1911.85
#2019-10-17|1923.76
#2019-10-18|1931.58
#2019-10-21|1950.73
#2019-10-22|1952.95
#2019-10-23|1958.92
#2019-10-24|1945.18
#2019-10-25|1932.58
#2019-10-28|1939.93
#2019-10-29|1950.82
#2019-10-30|1944.73
#2019-10-31|1972.47
#2019-11-01|1967.87
#2019-11-04|1967.87
#2019-11-05|1962.40
#2019-11-06|1975.86
#2019-11-07|1981.68
#2019-11-08|1991.81
#2019-11-11|1987.61
#2019-11-12|1981.24
#2019-11-13|1980.87
#2019-11-14|1957.34
#2019-11-15|1958.22
#2019-11-18|1967.67
#2019-11-19|1965.49
#2019-11-20|1970.89
#2019-11-21|1963.13
#2019-11-22|1965.77
#2019-11-25|1978.55
#2019-11-26|1984.47
#2019-11-27|1986.95
#2019-11-28|1986.95
#2019-11-29|1990.26
#2019-12-02|1999.68
#2019-12-03|1997.51
#2019-12-04|1999.94
#2019-12-05|1996.29
#2019-12-06|2007.31
#2019-12-09|2013.57
#2019-12-10|2008.58
#2019-12-11|2002.28
#2019-12-12|2005.66
#2019-12-13|2012.81
#2019-12-16|2010.26
#2019-12-17|2039.39
#2019-12-18|2041.68
#2019-12-19|2053.31
#2019-12-20|2059.25
#2019-12-23|2056.10
#2019-12-24|2067.07
#2019-12-25| .
#2019-12-26|2079.71
#2019-12-27|2085.21
#2019-12-30|2068.70
#2019-12-31|2070.77
#2020-01-01| .
#2020-01-02|2076.70
#2020-01-03|2074.32
#2020-01-06|2077.41
#2020-01-07|2082.21
#2020-01-08|2072.91
#2020-01-09|2079.60
#2020-01-10|2088.81
#2020-01-13|2098.31
#2020-01-14|2106.44
#2020-01-15|2113.62
#2020-01-16|2126.47
#2020-01-17|2127.83
#2020-01-20| .
#2020-01-21|2137.05
#2020-01-22|2140.22
#2020-01-23|2143.30
#2020-01-24|2130.55
#2020-01-27|2119.11
#2020-01-28|2135.99
#2020-01-29|2161.07
#2020-01-30|2161.25
#2020-01-31|2158.51
#2020-02-03|2165.39
#2020-02-04|2177.44
#2020-02-05|2204.48
#2020-02-06|2217.48
#2020-02-07|2205.15
#2020-02-10|2193.62
#2020-02-11|2194.56
#2020-02-12|2208.32
#2020-02-13|2214.76
#2020-02-14|2229.53
#2020-02-17| .
#2020-02-18|2237.33
#2020-02-19|2233.93
#2020-02-20|2253.07
#2020-02-21|2227.31
#2020-02-24|2199.12
#2020-02-25|2126.90
#2020-02-26|2122.44
#2020-02-27|2025.17
#2020-02-28|1966.11
#2020-03-02|2085.38
#2020-03-03|2051.07
#2020-03-04|2088.02
#2020-03-05|2038.80
#2020-03-06|1979.48
#2020-03-09|1808.37
#2020-03-10|1831.48
#2020-03-11|1737.37
#2020-03-12|1439.30
#2020-03-13|1506.43
#2020-03-16|1309.92
#2020-03-17|1263.44
#2020-03-18| 953.61
#2020-03-19| 944.87
#2020-03-20| 971.86
#2020-03-23| 867.98
#2020-03-24| 817.98
#2020-03-25| 980.19
#2020-03-26|1172.14
#2020-03-27|1143.77
#2020-03-30|1041.88
#2020-03-31| 936.13
#2020-04-01| 850.69
#2020-04-02| 850.20
#2020-04-03| 773.64
#2020-04-06| 865.58
#2020-04-07| 892.03
#2020-04-08|1011.92
#2020-04-09|1094.49
#2020-04-10|1094.49
#2020-04-13|1091.66
#2020-04-14|1069.83
#2020-04-15|1006.46
#2020-04-16| 981.34
#2020-04-17|1052.72
#2020-04-20|1002.81
#2020-04-21|1046.20
#2020-04-22|1029.90
#2020-04-23|1030.79
#2020-04-24|1007.09
#2020-04-27|1023.88
#2020-04-28|1078.14
#2020-04-29|1142.59
#2020-04-30|1107.29
#2020-05-01|1084.18
#2020-05-04|1099.88
#2020-05-05|1133.59
#2020-05-06|1105.88
#2020-05-07|1126.02
#2020-05-08|1162.12
#2020-05-11|1113.37
#2020-05-12|1084.90
#2020-05-13|1021.98
#2020-05-14|1072.54
#2020-05-15|1055.89
#2020-05-18|1115.11
#2020-05-19|1111.48
#2020-05-20|1155.96
#2020-05-21|1146.71
#2020-05-22|1159.27
#2020-05-25|1159.27
#2020-05-26|1206.61
#2020-05-27|1230.54
#2020-05-28|1203.34
#2020-05-29|1164.58
#2020-06-01|1203.00
#2020-06-02|1208.27
#2020-06-03|1276.69
#2020-06-04|1325.93
#2020-06-05|1339.03
#2020-06-08|1420.47
#2020-06-09|1367.33
#2020-06-10|1294.48
#2020-06-11|1204.80
#2020-06-12|1274.29
#2020-06-15|1275.02
#2020-06-16|1289.78
#2020-06-17|1279.84
#2020-06-18|1269.86
#2020-06-19|1250.65
#2020-06-22|1248.31
#2020-06-23|1283.28
#2020-06-24|1223.21
#2020-06-25|1258.25
#2020-06-26|1218.67
#2020-06-29|1251.38
#2020-06-30|1247.56
#2020-07-01|1231.97
#2020-07-02|1206.64
#2020-07-03| .
#2020-07-06|1225.57
#2020-07-07|1184.12
#2020-07-08|1193.49
#2020-07-09|1155.14
#2020-07-10|1179.74
#2020-07-13|1177.13
#2020-07-14|1197.58
#2020-07-15|1256.28
#2020-07-16|1264.58
#2020-07-17|1257.73
#2020-07-20|1248.21
#2020-07-21|1271.92
#2020-07-22|1288.99
#2020-07-23|1270.34
#2020-07-24|1251.99
#2020-07-27|1267.22
#2020-07-28|1279.58
#2020-07-29|1301.15
#2020-07-30|1298.26
#2020-07-31|1288.26
#2020-08-03|1286.48
#2020-08-04|1276.59
#2020-08-05|1296.86
#2020-08-06|1289.11
#2020-08-07|1300.45
#2020-08-10|1338.27
#2020-08-11|1342.23
#2020-08-12|1330.21
#2020-08-13|1310.67
#2020-08-14|1329.98
#2020-08-17|1317.70
#2020-08-18|1310.26
#2020-08-19|1302.16
#2020-08-20|1298.66
#2020-08-21|1297.18
#2020-08-24|1332.87
#2020-08-25|1321.63
#2020-08-26|1304.72
#2020-08-27|1316.85
#2020-08-28|1330.93
#2020-08-31|1311.28
#2020-09-01|1317.05
#2020-09-02|1317.04
#2020-09-03|1299.24
#2020-09-04|1295.53
#2020-09-07| .
#2020-09-08|1297.36
#2020-09-09|1306.33
#2020-09-10|1299.34
#2020-09-11|1278.50
#2020-09-14|1332.19
#2020-09-15|1322.19
#2020-09-16|1345.29
#2020-09-17|1350.45
#2020-09-18|1336.64
#2020-09-21|1303.97
#2020-09-22|1305.71
#2020-09-23|1268.33
#2020-09-24|1258.87
#2020-09-25|1286.78
#2020-09-28|1323.20
#2020-09-29|1301.50
#2020-09-30|1301.25
#2020-10-01|1304.62
#2020-10-02|1321.60
#2020-10-05|1332.34
#2020-10-06|1320.25
#2020-10-07|1327.68
#2020-10-08|1356.25
#2020-10-09|1329.30
#2020-10-12|1341.38
#2020-10-13|1343.09
#2020-10-14|1339.77
#2020-10-15|1334.86
#2020-10-16|1322.55
#2020-10-19|1294.80
#2020-10-20|1306.32
#2020-10-21|1287.32
#2020-10-22|1302.45
#2020-10-23|1317.64
#2020-10-26|1293.69
#2020-10-27|1287.01
#2020-10-28|1252.76
#2020-10-29|1276.40
#2020-10-30|1268.38
#2020-11-02|1298.44
#2020-11-03|1312.09
#2020-11-04|1300.48
#2020-11-05|1325.39
#2020-11-06|1292.77
#2020-11-09|1359.85
#2020-11-10|1413.90
#2020-11-11|1374.36
#2020-11-12|1363.49
#2020-11-13|1399.20
#2020-11-16|1444.26
#2020-11-17|1457.21
#2020-11-18|1468.21
#2020-11-19|1454.19
#2020-11-20|1461.88
#2020-11-23|1497.69
#2020-11-24|1543.77
#2020-11-25|1525.43
#2020-11-26|1525.43
#2020-11-27|1523.36
#2020-11-30|1487.61
#2020-12-01|1505.13
#2020-12-02|1519.32
#2020-12-03|1531.34
#2020-12-04|1563.70
#2020-12-07|1545.45
#2020-12-08|1551.84
#2020-12-09|1552.66
#2020-12-10|1540.88
#2020-12-11|1538.77
#2020-12-14|1543.95
#2020-12-15|1576.87
#2020-12-16|1573.79
#2020-12-17|1578.91
#2020-12-18|1576.59
#2020-12-21|1561.13
#2020-12-22|1563.75
#2020-12-23|1593.58
#2020-12-24|1584.82
#2020-12-25|1584.82
#2020-12-28|1610.01
#2020-12-29|1594.13
#2020-12-30|1608.93
#2020-12-31|1621.25
#2021-01-01|1621.25
#2021-01-04|1571.64
#2021-01-05|1562.91
#2021-01-06|1582.59
#2021-01-07|1577.79
#2021-01-08|1586.96
#2021-01-11|1569.89
#2021-01-12|1582.33
#2021-01-13|1575.68
#2021-01-14|1589.85
#2021-01-15|1585.36
#2021-01-18|1585.36
#2021-01-19|1582.30
#2021-01-20|1591.22
#2021-01-21|1602.05
#2021-01-22|1615.67
#2021-01-25|1619.30
#2021-01-26|1616.59
#2021-01-27|1581.65
#2021-01-28|1603.23
#2021-01-29|1563.47
#2021-02-01|1596.39
#2021-02-02|1623.08
#2021-02-03|1617.02
#2021-02-04|1640.05
#2021-02-05|1666.38
#2021-02-08|1684.90
#2021-02-09|1674.14
#2021-02-10|1691.23
#2021-02-11|1670.38
#2021-02-12|1683.66
#2021-02-15|1683.66
#2021-02-16|1706.42
#2021-02-17|1669.28
#2021-02-18|1646.46
#2021-02-19|1681.32
#2021-02-22|1694.34
#2021-02-23|1684.79
#2021-02-24|1736.06
#2021-02-25|1693.66
#2021-02-26|1696.86
#2021-03-01|1712.25
#2021-03-02|1724.86
#2021-03-03|1720.37
#2021-03-04|1691.04
#2021-03-05|1701.37
#2021-03-08|1753.23
#2021-03-09|1730.25
#2021-03-10|1761.40
#2021-03-11|1766.27
#2021-03-12|1794.76
#2021-03-15|1810.95
#2021-03-16|1795.63
#2021-03-17|1834.20
#2021-03-18|1817.30
#2021-03-19|1829.82
#2021-03-22|1833.79
#2021-03-23|1800.72
#2021-03-24|1793.96
#2021-03-25|1821.94
#2021-03-26|1847.80
#2021-03-29|1814.10
#2021-03-30|1847.61
#2021-03-31|1826.91
#2021-04-01|1844.05
#2021-04-02|1844.05
#2021-04-05|1840.59
#2021-04-06|1842.17
#2021-04-07|1838.40
#2021-04-08|1845.39
#2021-04-09|1837.67
#2021-04-12|1850.83
#2021-04-13|1858.43
#2021-04-14|1873.23
#2021-04-15|1875.20
#2021-04-16|1882.74
#2021-04-19|1869.25
#2021-04-20|1855.15
#2021-04-21|1871.16
#2021-04-22|1856.24
#2021-04-23|1888.64
#2021-04-26|1869.82
#2021-04-27|1891.62
#2021-04-28|1902.19
#2021-04-29|1911.31
#2021-04-30|1920.65
#2021-05-03|1919.47
#2021-05-04|1904.91
#2021-05-05|1912.09
#2021-05-06|1910.06
#2021-05-07|1916.53
#2021-05-10|1901.37
#2021-05-11|1892.22
#2021-05-12|1823.10
#2021-05-13|1871.15
#2021-05-14|1901.09
#2021-05-17|1907.27
#2021-05-18|1912.53
#2021-05-19|1923.05
#2021-05-20|1915.58
#2021-05-21|1916.09
#2021-05-24|1924.52
#2021-05-25|1911.47
#2021-05-26|1915.44
#2021-05-27|1920.55
#2021-05-28|1934.36
#2021-05-31|1934.36
#2021-06-01|1960.70
#2021-06-02|1961.56
#2021-06-03|1960.97
#2021-06-04|1966.35
#2021-06-07|1976.53
#2021-06-08|1999.35
#2021-06-09|2002.77
#2021-06-10|1999.86
#2021-06-11|1988.22
#2021-06-14|1970.71
#2021-06-15|1952.86
#2021-06-16|1967.08
#2021-06-17|1915.35
#2021-06-18|1904.90
#2021-06-21|1944.54
#2021-06-22|1940.19
#2021-06-23|1945.09
#2021-06-24|1956.80
#2021-06-25|1970.17
#2021-06-28|1959.31
#2021-06-29|1943.44
#2021-06-30|1946.25
#2021-07-01|1958.72
#2021-07-02|1946.00
#2021-07-05|1946.00
#2021-07-06|1935.18
#2021-07-07|1928.77
#2021-07-08|1899.80
#2021-07-09|1952.87
#2021-07-12|1960.08
#2021-07-13|1891.96
#2021-07-14|1870.53
#2021-07-15|1880.44
#2021-07-16|1873.72
#2021-07-19|1826.19
#2021-07-20|1886.60
#2021-07-21|1904.92
#2021-07-22|1873.82
#2021-07-23|1867.27
#2021-07-26|1884.65
#2021-07-27|1884.09
#2021-07-28|1880.90
#2021-07-29|1914.94
#2021-07-30|1889.06
#2021-08-02|1875.86
#2021-08-03|1879.22
#2021-08-04|1853.93
#2021-08-05|1872.00
#2021-08-06|1873.79
#2021-08-09|1865.69
#2021-08-10|1884.78
#2021-08-11|1901.88
#2021-08-12|1898.20
#2021-08-13|1905.38
#2021-08-16|1896.80
#2021-08-17|1890.35
#2021-08-18|1879.32
#2021-08-19|1850.63
#2021-08-20|1875.18
#2021-08-23|1891.18
#2021-08-24|1909.11
#2021-08-25|1914.90
#2021-08-26|1896.70
#2021-08-27|1919.59
#2021-08-30|1907.73
#2021-08-31|1909.93
#2021-09-01|1917.66
#2021-09-02|1912.14
#2021-09-03|1899.45
#2021-09-06|1899.45
#2021-09-07|1881.25
#2021-09-08|1867.46
#2021-09-09|1872.16
#2021-09-10|1850.11
#2021-09-13|1869.41
#2021-09-14|1872.46
#2021-09-15|1880.45
#2021-09-16|1880.45
#2021-09-17|1877.97
#2021-09-20|1867.22
#2021-09-21|1884.58
#2021-09-22|1919.62
#2021-09-23|1922.92
#2021-09-24|1920.99
#2021-09-27|1939.74
#2021-09-28|1916.58
#2021-09-29|1900.84
#2021-09-30|1877.43
#2021-10-01|1900.56
#2021-10-04|1899.72
#2021-10-05|1909.61
#2021-10-06|1895.20
#2021-10-07|1898.02
#2021-10-08|1903.95
#2021-10-11|1896.89
#2021-10-12|1911.85
#2021-10-13|1920.03
#2021-10-14|1928.22
#2021-10-15|1931.04
#2021-10-18|1931.88
#2021-10-19|1944.59
#2021-10-20|1959.27
#2021-10-21|1959.55
#2021-10-22|1954.75
#2021-10-25|1958.71
#2021-10-26|1951.65
#2021-10-27|1927.94
#2021-10-28|1928.50
#2021-10-29|1912.96
#2021-11-01|1947.12
#2021-11-02|1917.20
#2021-11-03|1925.94
#2021-11-04|1929.05
#2021-11-05|1962.93
#2021-11-08|1953.33
#2021-11-09|1951.63
#2021-11-10|1947.39
#2021-11-11|1952.75
#2021-11-12|1947.67
#2021-11-15|1944.84
#2021-11-16|1939.20
#2021-11-17|1917.74
#2021-11-18|1917.47
#2021-11-19|1915.46
#2021-11-22|1919.96
#2021-11-23|1929.56
#2021-11-24|1935.21
#2021-11-25|1935.21
#2021-11-26|1903.05
#2021-11-29|1903.90
#2021-11-30|1847.72
#2021-12-01|1826.82
#2021-12-02|1880.44
#2021-12-03|1861.28
#2021-12-06|1896.58
#2021-12-07|1920.02
#2021-12-08|1899.50
#2021-12-09|1895.82
#2021-12-10|1876.06
#2021-12-13|1836.56
#2021-12-14|1795.09
#2021-12-15|1809.45
#2021-12-16|1797.89
#2021-12-17|1776.69
#2021-12-20|1741.14
#2021-12-21|1826.87
#2021-12-22|1841.28
#2021-12-23|1856.51
#2021-12-24|1856.51
#2021-12-27|1866.95
#2021-12-28|1863.30
#2021-12-29|1859.92
#2021-12-30|1854.86
#2021-12-31|1833.78
#2022-01-03|1878.29
#2022-01-04|1895.07
#2022-01-05|1867.06
#2022-01-06|1874.87
#2022-01-07|1877.74
#2022-01-10|1873.13
#2022-01-11|1904.09
#2022-01-12|1904.38
#2022-01-13|1890.23
#2022-01-14|1881.86
#2022-01-17|1881.86
#2022-01-18|1862.20
#2022-01-19|1840.77
#2022-01-20|1821.38
#2022-01-21|1793.33
#2022-01-24|1791.88
#2022-01-25|1814.98
#2022-01-26|1817.02
#2022-01-27|1809.77
#2022-01-28|1821.33
#2022-01-31|1858.38
#2022-02-01|1861.29
#2022-02-02|1838.76
#2022-02-03|1808.11
#2022-02-04|1801.18
#2022-02-07|1817.39
#2022-02-08|1809.88
#2022-02-09|1819.15
#2022-02-10|1795.14
#2022-02-11|1767.68
#2022-02-14|1739.38
#2022-02-15|1765.73
#2022-02-16|1770.36
#2022-02-17|1726.70
#2022-02-18|1731.03
#2022-02-21|1731.03
#2022-02-22|1695.47
#2022-02-23|1654.95
#2022-02-24|1684.43
#2022-02-25|1708.17
#2022-02-28|1696.32
#2022-03-01|1680.64
#2022-03-02|1720.86
#2022-03-03|1707.82
#2022-03-04|1697.40
#2022-03-07|1657.41
#2022-03-08|1679.95
#2022-03-09|1695.59
#2022-03-10|1700.80
#2022-03-11|1690.12
#2022-03-14|1673.34
#2022-03-15|1695.92
#2022-03-16|1702.90
#2022-03-17|1711.60
#2022-03-18|1736.73
#2022-03-21|1712.89
#2022-03-22|1738.91
#2022-03-23|1725.70
#2022-03-24|1734.22
#2022-03-25|1751.79
#2022-03-28|1755.26
#2022-03-29|1798.20
#2022-03-30|1768.80
#2022-03-31|1766.97
#2022-04-01|1782.70
#2022-04-04|1779.43
#2022-04-05|1743.11
#2022-04-06|1709.02
#2022-04-07|1689.14
#2022-04-08|1700.41
#2022-04-11|1699.68
#2022-04-12|1710.75
#2022-04-13|1729.77
#2022-04-14|1734.61
#2022-04-15|1734.61
#2022-04-18|1733.33
#2022-04-19|1696.50
#2022-04-20|1738.19
#2022-04-21|1726.68
#2022-04-22|1686.93
#2022-04-25|1687.72
#2022-04-26|1639.41
#2022-04-27|1643.66
#2022-04-28|1699.49
#2022-04-29|1653.64
#2022-05-02|1664.13
#2022-05-03|1734.74
#2022-05-04|1772.95
#2022-05-05|1739.65
#2022-05-06|1736.42
#2022-05-09|1684.31
#2022-05-10|1690.25
#2022-05-11|1669.42
#2022-05-12|1658.61
#2022-05-13|1711.80
#2022-05-16|1715.66
#2022-05-17|1708.66
#2022-05-18|1667.45
#2022-05-19|1648.82
#2022-05-20|1644.41
#2022-05-23|1674.61
#2022-05-24|1673.92
#2022-05-25|1676.17
#2022-05-26|1705.94
#2022-05-27|1735.30
#2022-05-30|1735.30
#2022-05-31|1732.03
#2022-06-01|1729.23
#2022-06-02|1739.74
#2022-06-03|1726.02
#2022-06-06|1721.77
#2022-06-07|1743.23
#2022-06-08|1711.93
#2022-06-09|1705.46
#2022-06-10|1668.40
#2022-06-13|1513.54
#2022-06-14|1490.98
#2022-06-15|1487.26
#2022-06-16|1393.03
#2022-06-17|1450.65
#2022-06-20|1450.65
#2022-06-21|1519.01
#2022-06-22|1526.85
#2022-06-23|1547.68
#2022-06-24|1607.06
#2022-06-27|1600.66
#2022-06-28|1583.51
#2022-06-29|1556.86
#2022-06-30|1554.42
#2022-07-01|1591.05
#2022-07-04|1591.05
#2022-07-05|1612.03
#2022-07-06|1583.56
#2022-07-07|1604.71
#2022-07-08|1604.72
#2022-07-11|1593.47
#2022-07-12|1594.82
#2022-07-13|1611.20
#2022-07-14|1577.44
#2022-07-15|1610.85
#2022-07-18|1618.79
#2022-07-19|1666.57
#2022-07-20|1677.35
#2022-07-21|1692.11
#2022-07-22|1690.84
#2022-07-25|1704.94
#2022-07-26|1693.01
#2022-07-27|1736.53
#2022-07-28|1784.67
#2022-07-29|1794.62
#2022-08-01|1796.95
#2022-08-02|1726.00
#2022-08-03|1732.91
#2022-08-04|1724.29
#2022-08-05|1715.25
#2022-08-08|1734.17
#2022-08-09|1732.93
#2022-08-10|1745.12
#2022-08-11|1754.69
#2022-08-12|1773.51
#2022-08-15|1775.34
#2022-08-16|1779.00
#2022-08-17|1759.11
#2022-08-18|1752.93
#2022-08-19|1738.55
#2022-08-22|1695.53
#2022-08-23|1714.03
#2022-08-24|1722.75
#2022-08-25|1743.76
#2022-08-26|1712.07
#2022-08-29|1704.81
#2022-08-30|1673.66
#2022-08-31|1672.04
#2022-09-01|1644.82
#2022-09-02|1645.82
#2022-09-05|1645.82
#2022-09-06|1664.58
#2022-09-07|1683.89
#2022-09-08|1696.62
#2022-09-09|1705.88
#2022-09-12|1715.71
#2022-09-13|1663.48
#2022-09-14|1666.08
#2022-09-15|1622.83
#2022-09-16|1607.50
#2022-09-19|1634.20
#2022-09-20|1605.23
#2022-09-21|1590.42
#2022-09-22|1547.91
#2022-09-23|1493.43
#2022-09-26|1383.44
#2022-09-27|1335.64
#2022-09-28|1352.04
#2022-09-29|1273.79
#2022-09-30|1259.89
#2022-10-03|1279.19
#2022-10-04|1373.76
#2022-10-05|1312.06
#2022-10-06|1280.97
#2022-10-07|1251.79
#2022-10-10|1200.67
#2022-10-11|1282.03
#2022-10-12|1283.77
#2022-10-13|1298.95
#2022-10-14|1270.13
#2022-10-17|1294.94
#2022-10-18|1320.03
#2022-10-19|1300.41
#2022-10-20|1284.02
#2022-10-21|1297.75
#2022-10-24|1293.08
#2022-10-25|1362.03
#2022-10-26|1372.30
#2022-10-27|1378.22
#2022-10-28|1418.49
#2022-10-31|1415.72
#2022-11-01|1418.82
#2022-11-02|1389.19
#2022-11-03|1348.56
#2022-11-04|1392.75
#2022-11-07|1417.69
#2022-11-08|1432.94
#2022-11-09|1427.52
#2022-11-10|1524.61
#2022-11-11|1550.73
#2022-11-14|1515.98
#2022-11-15|1526.27
#2022-11-16|1485.53
#2022-11-17|1455.49
#2022-11-18|1462.64
#2022-11-21|1490.94
#2022-11-22|1509.11
#2022-11-23|1524.35
#2022-11-24|1524.35
#2022-11-25|1550.71
#2022-11-28|1520.67
#2022-11-29|1529.58
#2022-11-30|1556.18
#2022-12-01|1561.30
#2022-12-02|1549.46
#2022-12-05|1507.58
#2022-12-06|1491.85
#2022-12-07|1504.56
#2022-12-08|1512.26
#2022-12-09|1513.97
#2022-12-12|1528.35
#2022-12-13|1539.56
#2022-12-14|1529.58
#2022-12-15|1505.59
#2022-12-16|1454.29
#2022-12-19|1471.34
#2022-12-20|1466.43
#2022-12-21|1507.01
#2022-12-22|1503.10
#2022-12-23|1511.85
#2022-12-26|1511.85
#2022-12-27|1513.22
#2022-12-28|1467.04
#2022-12-29|1495.44
#2022-12-30|1479.96
#2023-01-02|1479.96
#2023-01-03|1501.07
#2023-01-04|1522.56
#2023-01-05|1515.74
#2023-01-06|1545.37
#2023-01-09|1544.70
#2023-01-10|1562.23
#2023-01-11|1587.85
#2023-01-12|1602.66
#2023-01-13|1605.97
#2023-01-16|1605.97
#2023-01-17|1600.14
#2023-01-18|1599.46
#2023-01-19|1589.66
#2023-01-20|1621.44
#2023-01-23|1623.31
#2023-01-24|1614.57
#2023-01-25|1605.24
#2023-01-26|1630.03
#2023-01-27|1659.15
#2023-01-30|1637.09
#2023-01-31|1671.55
#2023-02-01|1703.62
#2023-02-02|1712.72
#2023-02-03|1698.31
#2023-02-06|1649.99
#2023-02-07|1666.91
#2023-02-08|1655.93
#2023-02-09|1591.59
#2023-02-10|1595.79
#2023-02-13|1615.94
#2023-02-14|1604.48
#2023-02-15|1606.29
#2023-02-16|1600.87
#2023-02-17|1595.42
#2023-02-20|1595.42
#2023-02-21|1537.35
#2023-02-22|1552.69
#2023-02-23|1555.34
#2023-02-24|1536.81
#2023-02-27|1527.99
#2023-02-28|1522.09
#2023-03-01|1504.52
#2023-03-02|1494.64
#2023-03-03|1521.16
#2023-03-06|1544.64
#2023-03-07|1519.33
#2023-03-08|1515.03
#2023-03-09|1446.20
#2023-03-10|1387.99
#2023-03-13|1379.82
#2023-03-14|1409.26
#2023-03-15|1372.31
#2023-03-16|1373.28
#2023-03-17|1332.29
#2023-03-20|1338.42
#2023-03-21|1366.69
#2023-03-22|1338.54
#2023-03-23|1323.42
#2023-03-24|1358.80
#2023-03-27|1375.13
#2023-03-28|1366.34
#2023-03-29|1393.84
#2023-03-30|1407.85
#2023-03-31|1437.47
#2023-04-03|1422.69
#2023-04-04|1422.77
#2023-04-05|1435.86
#2023-04-06|1425.14
#2023-04-07|1425.14
#2023-04-10|1408.13
#2023-04-11|1435.18
#2023-04-12|1434.97
#2023-04-13|1436.74
#2023-04-14|1422.88
#2023-04-17|1450.38
#2023-04-18|1433.53
#2023-04-19|1443.00
#2023-04-20|1436.28
#2023-04-21|1443.72
#2023-04-24|1447.18
#2023-04-25|1406.14
#2023-04-26|1415.51
#2023-04-27|1466.54
#2023-04-28|1483.71
#2023-05-01|1441.07
#2023-05-02|1408.84
#2023-05-03|1411.39
#2023-05-04|1364.33
#2023-05-05|1406.14
#2023-05-08|1403.39
#2023-05-09|1382.94
#2023-05-10|1380.87
#2023-05-11|1385.31
#2023-05-12|1374.52
#2023-05-15|1388.48
#2023-05-16|1365.64
#2023-05-17|1404.91
#2023-05-18|1417.54
#2023-05-19|1417.92
#2023-05-22|1427.58
#2023-05-23|1415.41
#2023-05-24|1382.32
#2023-05-25|1355.48
#2023-05-26|1403.14
#2023-05-29|1403.14
#2023-05-30|1426.05
#2023-05-31|1422.83
#2023-06-01|1454.94
#2023-06-02|1482.98
#2023-06-05|1475.56
#2023-06-06|1501.13
#2023-06-07|1505.80
#2023-06-08|1520.20
#2023-06-09|1518.60
#2023-06-12|1554.14
#2023-06-13|1565.86
#2023-06-14|1558.16
#2023-06-15|1576.45
#2023-06-16|1560.11
#2023-06-19|1560.11
#2023-06-20|1550.36
#2023-06-21|1561.18
#2023-06-22|1523.89
#2023-06-23|1508.10
#2023-06-26|1529.29
#2023-06-27|1554.58
#2023-06-28|1565.58
#2023-06-29|1573.03
#2023-06-30|1577.36
#2023-07-03|1565.75
#2023-07-04|1565.75
#2023-07-05|1543.63
#2023-07-06|1509.51
#2023-07-07|1549.73
#2023-07-10|1582.18
#2023-07-11|1591.75
#2023-07-12|1592.26
#2023-07-13|1623.61
#2023-07-14|1612.70
#2023-07-17|1624.25
#2023-07-18|1648.39
#2023-07-19|1658.99
#2023-07-20|1641.76
#2023-07-21|1623.28
#2023-07-24|1633.03
#2023-07-25|1635.18
#2023-07-26|1653.66
#2023-07-27|1607.47
#2023-07-28|1637.84
#2023-07-31|1622.66
#2023-08-01|1614.60
#2023-08-02|1597.52
#2023-08-03|1578.22
#2023-08-04|1614.58
#2023-08-07|1619.08
#2023-08-08|1623.74
#2023-08-09|1610.00
#2023-08-10|1606.52
#2023-08-11|1600.78
#2023-08-14|1575.52
#2023-08-15|1559.02
#2023-08-16|1547.41
#2023-08-17|1534.36
#2023-08-18|1532.24
#2023-08-21|1533.30
#2023-08-22|1519.30
#2023-08-23|1564.74
#2023-08-24|1568.25
#2023-08-25|1571.93
#2023-08-28|1610.24
#2023-08-29|1628.41
#2023-08-30|1620.75
#2023-08-31|1621.86
#2023-09-01|1633.99
#2023-09-04|1633.99
#2023-09-05|1614.93
#2023-09-06|1599.90
#2023-09-07|1593.99
#2023-09-08|1607.01
#2023-09-11|1624.09
#2023-09-12|1622.92
#2023-09-13|1630.41
#2023-09-14|1654.81
#2023-09-15|1654.45
#2023-09-18|1655.45
#2023-09-19|1658.90
#2023-09-20|1644.46
#2023-09-21|1580.20
#2023-09-22|1586.42
#2023-09-25|1576.75
#2023-09-26|1543.74
#2023-09-27|1542.56
#2023-09-28|1558.47
#2023-09-29|1563.91
#2023-10-02|1524.25
#2023-10-03|1489.48
#2023-10-04|1464.75
#2023-10-05|1496.90
#2023-10-06|1490.86
#2023-10-09|1517.09
#2023-10-10|1510.00
#2023-10-11|1529.57
#2023-10-12|1506.31
#2023-10-13|1483.52
#2023-10-16|1504.62
#2023-10-17|1504.21
#2023-10-18|1459.95
#2023-10-19|1406.08
#2023-10-20|1392.75
#2023-10-23|1378.83
#2023-10-24|1365.65
#2023-10-25|1317.59
#2023-10-26|1321.42
#2023-10-27|1291.55
#2023-10-30|1317.27
#2023-10-31|1351.79
#2023-11-01|1391.66
#2023-11-02|1448.94
#2023-11-03|1475.47
#2023-11-06|1453.80
#2023-11-07|1466.81
#2023-11-08|1492.42
#2023-11-09|1453.94
#2023-11-10|1467.55
#2023-11-13|1470.85
#2023-11-14|1533.53
#2023-11-15|1546.75
#2023-11-16|1519.92
#2023-11-17|1526.75
#2023-11-20|1525.04
#2023-11-21|1520.17
#2023-11-22|1527.08
#2023-11-23|1527.08
#2023-11-24|1518.04
#2023-11-27|1505.19
#2023-11-28|1521.63
#2023-11-29|1545.22
#2023-11-30|1543.39
#2023-12-01|1589.84
#2023-12-04|1595.16
#2023-12-05|1577.38
#2023-12-06|1530.29
#2023-12-07|1551.56
#2023-12-08|1565.03
#2023-12-11|1568.96
#2023-12-12|1579.97
#2023-12-13|1642.60
#2023-12-14|1706.18
#2023-12-15|1693.28
#2023-12-18|1694.55
#2023-12-19|1716.18
#2023-12-20|1694.79
#2023-12-21|1723.33
#2023-12-22|1717.51
#2023-12-25|1717.51
#2023-12-26|1738.20
#2023-12-27|1736.23
#2023-12-28|1728.95
#2023-12-29|1692.64
#2024-01-01|1692.64
#2024-01-02|1690.83
#2024-01-03|1652.61
#2024-01-04|1642.60
#2024-01-05|1671.42
#2024-01-08|1707.86
#2024-01-09|1701.42
#2024-01-10|1703.18
#2024-01-11|1698.61
#2024-01-12|1700.17
#2024-01-15|1700.17
#2024-01-16|1672.83
#2024-01-17|1654.22
#2024-01-18|1664.37
#2024-01-19|1678.57
#2024-01-22|1674.80
#2024-01-23|1680.45
#2024-01-24|1680.51
#2024-01-25|1695.93
#2024-01-26|1700.24
#2024-01-29|1725.94
#2024-01-30|1703.95
#2024-01-31|1660.79
#2024-02-01|1676.65
#2024-02-02|1650.75
#2024-02-05|1627.78
#2024-02-06|1623.74
#2024-02-07|1596.47
#2024-02-08|1601.59
#2024-02-09|1612.53
#2024-02-12|1627.70
#2024-02-13|1569.58
#2024-02-14|1579.49
#2024-02-15|1625.76
#2024-02-16|1615.62
#2024-02-19|1615.62
#2024-02-20|1608.25
#2024-02-21|1608.70
#2024-02-22|1622.78
#2024-02-23|1629.67
#2024-02-26|1621.86
#2024-02-27|1631.89
#2024-02-28|1619.98
#2024-02-29|1657.54
#2024-03-01|1673.81
#2024-03-04|1649.52
#2024-03-05|1659.22
#2024-03-06|1670.47
#2024-03-07|1683.49
#2024-03-08|1685.83
#2024-03-11|1696.30
#2024-03-12|1694.22
#2024-03-13|1700.92
#2024-03-14|1656.59
#2024-03-15|1668.71
#2024-03-18|1672.62
#2024-03-19|1675.15
#2024-03-20|1697.08
#2024-03-21|1712.90
#2024-03-22|1701.50
#2024-03-25|1713.41
#2024-03-26|1685.95
#2024-03-27|1723.25
#2024-03-28|1736.64
#2024-03-29|1736.64
#2024-04-01|1712.18
#2024-04-02|1692.60
#2024-04-03|1696.10
#2024-04-04|1687.45
#2024-04-05|1689.86
#2024-04-08|1698.38
#2024-04-09|1708.49
#2024-04-10|1637.14
#2024-04-11|1647.02
#2024-04-12|1632.81
#2024-04-15|1602.94
#2024-04-16|1581.98
#2024-04-17|1595.45
#2024-04-18|1605.70
#2024-04-19|1626.61
#2024-04-22|1635.99
#2024-04-23|1659.97
#2024-04-24|1646.01
#2024-04-25|1642.17
#2024-04-26|1665.43
#2024-04-29|1679.02
#2024-04-30|1640.14
#2024-05-01|1657.49
#2024-05-02|1671.24
#2024-05-03|1690.26
#2024-05-06|1712.43
#2024-05-07|1707.80
#2024-05-08|1727.73
#2024-05-09|1735.29
#2024-05-10|1747.96
#2024-05-13|1747.69
#2024-05-14|1771.89
#2024-05-15|1790.59
#2024-05-16|1780.12
#2024-05-17|1785.76
#2024-05-20|1762.70
#2024-05-21|1758.33
#2024-05-22|1735.29
#2024-05-23|1679.57
#2024-05-24|1678.67
#2024-05-27|1678.67
#2024-05-28|1667.82
#2024-05-29|1653.66
#2024-05-30|1677.21
#2024-05-31|1707.27
#2024-06-03|1723.74
#2024-06-04|1707.50
#2024-06-05|1719.39
#2024-06-06|1709.38
#2024-06-07|1692.55
#2024-06-10|1689.43
#2024-06-11|1667.63
#2024-06-12|1705.42
#2024-06-13|1719.84
#2024-06-14|1728.63
#2024-06-17|1728.49
#2024-06-18|1715.99
#2024-06-19|1715.99
#2024-06-20|1716.72
#2024-06-21|1719.39
#2024-06-24|1733.72
#2024-06-25|1717.87
#2024-06-26|1712.28
#2024-06-27|1696.43
#2024-06-28|1707.13
#2024-07-01|1678.52
#2024-07-02|1703.16
#2024-07-03|1700.73
#2024-07-04|1700.73
#2024-07-05|1699.86
#2024-07-08|1706.76
#2024-07-09|1709.80
#2024-07-10|1736.91
#2024-07-11|1781.42
#2024-07-12|1811.87
#2024-07-15|1813.83
#2024-07-16|1842.13
#2024-07-17|1831.67
#2024-07-18|1810.70
#2024-07-19|1808.94
#2024-07-22|1817.89
#2024-07-23|1831.03
#2024-07-24|1775.60
#2024-07-25|1763.03
#2024-07-26|1784.52
#2024-07-29|1791.96
#2024-07-30|1805.23
#2024-07-31|1789.01
#2024-08-01|1775.54
#2024-08-02|1760.25
#2024-08-05|1713.01
#2024-08-06|1759.91
#2024-08-07|1758.11
#2024-08-08|1781.51
#2024-08-09|1780.47
#2024-08-12|1754.64
#2024-08-13|1767.93
#2024-08-14|1775.55
#2024-08-15|1784.81
#2024-08-16|1795.15
#2024-08-19|1813.11
#2024-08-20|1800.83
#2024-08-21|1800.75
#2024-08-22|1791.89
#2024-08-23|1810.17
#2024-08-26|1821.99
#2024-08-27|1810.00
#2024-08-28|1816.39
#2024-08-29|1823.18
#2024-08-30|1833.75
#2024-09-02|1833.75
#2024-09-03|1820.31
#2024-09-04|1784.38
#2024-09-05|1800.45
#2024-09-06|1792.64
#2024-09-09|1799.58
#2024-09-10|1801.51
#2024-09-11|1791.88
#2024-09-12|1810.31
#2024-09-13|1827.23
#2024-09-16|1856.30
#2024-09-17|1854.08
#2024-09-18|1868.15
#2024-09-19|1878.26
#2024-09-20|1877.39
#2024-09-23|1826.14
#2024-09-24|1849.52
#2024-09-25|1825.24
#2024-09-26|1834.23
#2024-09-27|1857.61
#2024-09-30|1863.00
#2024-10-01|1824.02
#2024-10-02|1818.45
#2024-10-03|1825.87
#2024-10-04|1822.16
#2024-10-07|1797.10
#2024-10-08|1825.87
#2024-10-09|1825.87
#2024-10-10|1839.80
#2024-10-11|1822.16
#2024-10-14|1835.16
#2024-10-15|1852.79
#2024-10-16|1871.36
#2024-10-17|1870.43
#2024-10-18|1882.50
#2024-10-21|1843.51
#2024-10-22|1823.09
#2024-10-23|1814.73
#2024-10-24|1828.66
#2024-10-25|1809.16
#2024-10-28|1780.39
#2024-10-29|1780.39
#2024-10-30|1794.31
#2024-10-31|1764.61
#2024-11-01|1759.97
#2024-11-04|1767.39
#2024-11-05|1788.74
#2024-11-06|1768.32
#2024-11-07|1807.31
#2024-11-08|1840.73
#2024-11-11|1840.73
#2024-11-12|1808.24
#2024-11-13|1821.23
#2024-11-14|1818.45
#2024-11-15|1827.73
#2024-11-18|1830.51
#2024-11-19|1833.30
#2024-11-20|1807.31
#2024-11-21|1836.08
#2024-11-22|1838.87
#2024-11-25|1846.29
#2024-11-26|1829.59
#2024-11-27|1839.80
#2024-11-28|1839.80
#2024-11-29|1850.01
#2024-12-02|1849.08
#2024-12-03|1832.37
#2024-12-04|1822.16
#2024-12-05|1819.38
#2024-12-06|1841.65
#2024-12-09|1846.29
#2024-12-10|1838.87
#2024-12-11|1834.23
#2024-12-12|1834.23
#2024-12-13|1836.08
#2024-12-16|1834.23
#2024-12-17|1808.24
#2024-12-18|1748.83
#2024-12-19|1742.33
#2024-12-20|1765.54
#2024-12-23|1758.11
#2024-12-24|1776.68
#2024-12-25|1776.68
#2024-12-26|1761.82
#2024-12-27|1758.11
#2024-12-30|1736.76
#2024-12-31|1759.04
#2025-01-01|1759.04
#2025-01-02|1766.73
#2025-01-03|1824.40
#2025-01-06|1807.10
#2025-01-07|1791.72
#2025-01-08|1779.22
#2025-01-09|1779.22
#2025-01-10|1743.66
#2025-01-13|1741.74
#2025-01-14|1767.69
#2025-01-15|1800.37
#2025-01-16|1841.70
#2025-01-17|1857.08
#2025-01-20|1857.08
#2025-01-21|1873.42
#2025-01-22|1859.97
#2025-01-23|1859.97
#2025-01-24|1872.46
#2025-01-27|1907.07
#2025-01-28|1912.83
#2025-01-29|1899.38
#2025-01-30|1967.62
#2025-01-31|1961.86
#2025-02-03|1942.63
#2025-02-04|1970.51
#2025-02-05|1974.35
#2025-02-06|1988.77
#2025-02-07|1973.39
#2025-02-10|1988.77
#2025-02-11|1995.50
#2025-02-12|1989.73
#2025-02-13|2011.84
#2025-02-14|2040.68
#2025-02-17|2040.68
#2025-02-18|2057.98
#2025-02-19|2071.44
#2025-02-20|2088.74
#2025-02-21|2079.13
#2025-02-24|2074.32
#2025-02-25|2082.01
#2025-02-26|2103.16
#2025-02-27|2088.74
#2025-02-28|2110.85
#2025-03-03|2080.09
#2025-03-04|2057.98
#2025-03-05|2084.89
#2025-03-06|2048.37
#2025-03-07|2100.27
#2025-03-10|2082.97
#2025-03-11|2015.69
#2025-03-12|2034.91
#2025-03-13|2028.18
#2025-03-14|2077.20
#2025-03-17|2099.31
#2025-03-18|2107.00
#2025-03-19|2095.47
#2025-03-20|2091.62
#2025-03-21|2083.93
#2025-03-24|2077.20
#2025-03-25|2056.06
#2025-03-26|2032.99
#2025-03-27|2027.22
#2025-03-28|1985.89
#2025-03-31|2019.53
#2025-04-01|1997.65
#2025-04-02|2000.64
#2025-04-03|1951.91
#2025-04-04|1872.37
#2025-04-07|1802.76
#2025-04-08|1774.92
#2025-04-09|1871.37
#2025-04-10|1720.23
#2025-04-11|1740.12
#2025-04-14|1772.93
#2025-04-15|1785.86
#2025-04-16|1753.04
#2025-04-17|1779.89
#2025-04-18|1779.89
#2025-04-21|1749.07
#2025-04-22|1823.64
#2025-04-23|1855.46
#2025-04-24|1881.32
#2025-04-25|1910.15
#2025-04-28|1937.99
#2025-04-29|1950.92
#2025-04-30|1948.93
#2025-05-01|1931.03
#2025-05-02|1921.09
#2025-05-05|1915.12
#2025-05-06|1891.26
#2025-05-07|1902.20
#2025-05-08|1917.11
#2025-05-09|1912.14
#2025-05-12|1937.99
#2025-05-13|1944.95
#2025-05-14|1941.97
#2025-05-15|1959.87
#2025-05-16|1975.78
#2025-05-19|1965.84
#2025-05-20|1957.88
#2025-05-21|1867.39
#2025-05-22|1862.42
#2025-05-23|1868.39
#2025-05-26|1868.39
#2025-05-27|1889.27
#2025-05-28|1897.23
#2025-05-29|1907.17
#2025-05-30|1884.30
#2025-06-02|1858.45
#2025-06-03|1882.31
#2025-06-04|1888.28
#2025-06-05|1877.34
#2025-06-06|1895.24
#2025-06-09|1908.16
#2025-06-10|1926.06
#2025-06-11|1921.09
#2025-06-12|1937.00
#2025-06-13|1907.17
#2025-06-16|1911.15
#2025-06-17|1892.25
#2025-06-18|1907.17
#2025-06-19|1907.17
#2025-06-20|1902.20
#2025-06-23|1903.19
#2025-06-24|1925.07
#2025-06-25|1913.13
#2025-06-26|1935.01
#2025-06-27|1930.04
#2025-06-30|1940.98
#2025-07-01|1963.67
#2025-07-02|1992.54
#2025-07-03|2010.08
#2025-07-04|2010.08
#2025-07-07|1992.54
#2025-07-08|2012.14
#2025-07-09|2033.80
#2025-07-10|2043.08
#2025-07-11|2033.80
#2025-07-14|2026.58
#2025-07-15|2008.01
#2025-07-16|2030.70
#2025-07-17|2033.80
#2025-07-18|2049.27
#2025-07-21|2058.55
#2025-07-22|2103.93
#2025-07-23|2109.08
#2025-07-24|2120.43
#2025-07-25|2151.37
#2025-07-28|2132.81
#2025-07-29|2147.24
#2025-07-30|2121.46
#2025-07-31|2096.71
#2025-08-01|2115.27
#2025-08-04|2156.53
#2025-08-05|2144.15
#2025-08-06|2122.49
#2025-08-07|2122.49
#2025-08-08|2124.55
#2025-08-11|2104.96
#2025-08-12|2124.55
#2025-08-13|2151.37
#2025-08-14|2148.28
#2025-08-15|2148.28
#2025-08-18|2129.71
#2025-08-19|2138.99
#2025-08-20|2156.53
#2025-08-21|2118.37
#2025-08-22|2179.22
#2025-08-25|2170.97
#2025-08-26|2174.06
#2025-08-27|2162.71
#2025-08-28|2164.78
#2025-08-29|2185.40
#2025-09-01|2185.40
#2025-09-02|2170.97
#2025-09-03|2216.34
#2025-09-04|2248.32
#2025-09-05|2278.22
#2025-09-08|2285.44
#2025-09-09|2296.79
#2025-09-10|2279.26
#2025-09-11|2284.41
#2025-09-12|2268.94
#2025-09-15|2276.16
#2025-09-16|2252.44
#2025-09-17|2258.63
#2025-09-18|2238.00
#2025-09-19|2201.91
#2025-09-22|2152.40
#2025-09-23|2161.68
#2025-09-24|2145.18
#2025-09-25|2147.24
#2025-09-26|2169.93
#2025-09-29|2157.56
#2025-09-30|2156.53
#2025-10-01|2201.34
#2025-10-02|2208.81
#2025-10-03|2215.21
#2025-10-06|2182.14
#2025-10-07|2198.14
#2025-10-08|2235.49
#2025-10-09|2229.09
#2025-10-10|2190.67
#2025-10-13|2219.48
#2025-10-14|2210.95
#2025-10-15|2219.48
#2025-10-16|2188.54
#2025-10-17|2219.48
#2025-10-20|2252.56
#2025-10-21|2246.16
#2025-10-22|2272.84
#2025-10-23|2229.09
#2025-10-24|2235.49
#2025-10-27|2257.90
#2025-10-28|2247.23
#2025-10-29|2204.54
#2025-10-30|2213.08
#2025-10-31|2258.96
#2025-11-03|2272.84
#2025-11-04|2295.24
#2025-11-05|2315.52
#2025-11-06|2305.91
#2025-11-07|2336.86
#2025-11-10|2315.52
#2025-11-11|2347.53
#2025-11-12|2326.19
#2025-11-13|2324.05
#2025-11-14|2310.18
#2025-11-17|2294.18
#2025-11-18|2300.58
#2025-11-19|2304.85
#2025-11-20|2306.98
#2025-11-21|2346.46
#2025-11-24|2338.99
#2025-11-25|2394.48
#2025-11-26|2419.02
#2025-11-27|2419.02
#2025-11-28|2432.89
#2025-12-01|2441.43
#2025-12-02|2433.96
#2025-12-03|2435.03
#2025-12-04|2429.69
#2025-12-05|2440.36
#2025-12-08|2413.69
#2025-12-09|2378.47
#2025-12-10|2389.15
#2025-12-11|2372.07
#2025-12-12|2365.67
#2025-12-15|2385.94
#2025-12-16|2360.33
#2025-12-17|2392.35
#2025-12-18|2411.55
#2025-12-19|2422.22
#2025-12-22|2481.98
#2025-12-23|2447.83
#2025-12-24|2478.78
#2025-12-25|2478.78
#2025-12-26|2469.17
#2025-12-29|2455.30
#2025-12-30|2457.44
#2025-12-31|2460.64
#2026-01-01|2460.64
#2026-01-02|2520.06
#2026-01-05|2505.76
#2026-01-06|2556.38
#2026-01-07|2535.47
#2026-01-08|2559.68
#2026-01-09|2564.08
#2026-01-12|2551.98
#2026-01-13|2550.88
#2026-01-14|2567.38
#2026-01-15|2622.41
#2026-01-16|2685.13
#2026-01-19|2685.13
#2026-01-20|2610.30
#2026-01-21|2623.51
#2026-01-22|2625.71
#2026-01-23|2627.91
#2026-01-26|2626.81
#2026-01-27|2680.73
#2026-01-28|2668.63
#2026-01-29|2641.11
#2026-01-30|2532.17
#2026-02-02|2480.45
#2026-02-03|2512.36
#2026-02-04|2536.57
#2026-02-05|2528.87
#2026-02-06|2514.56
#2026-02-09|2490.35
#2026-02-10|2490.35
#2026-02-11|2510.16
#2026-02-12|2523.36
#2026-02-13|2538.77
#2026-02-16|2538.77
#2026-02-17|2528.87
#2026-02-18|2531.07