Table Data - Nasdaq Small Cap Mortgage REITs: Residential Net Total Return Index
| Title | Nasdaq Small Cap Mortgage REITs: Residential Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS30203020N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-03-12 |
| Last Updated | 2026-03-12 10:52 PM CDT |
| Notes | For more information about this series, see: NQUSS30203020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1267.80 |
| 2012-12-04 | 1269.92 |
| 2012-12-05 | 1263.15 |
| 2012-12-06 | 1265.94 |
| 2012-12-07 | 1269.51 |
| 2012-12-10 | 1275.11 |
| 2012-12-11 | 1278.22 |
| 2012-12-12 | 1262.57 |
| 2012-12-13 | 1257.48 |
| 2012-12-14 | 1254.97 |
| 2012-12-17 | 1266.74 |
| 2012-12-18 | 1272.53 |
| 2012-12-19 | 1275.90 |
| 2012-12-20 | 1283.38 |
| 2012-12-21 | 1275.38 |
| 2012-12-24 | 1270.40 |
| 2012-12-25 | . |
| 2012-12-26 | 1269.25 |
| 2012-12-27 | 1256.57 |
| 2012-12-28 | 1249.31 |
| 2012-12-31 | 1260.93 |
| 2013-01-01 | . |
| 2013-01-02 | 1302.12 |
| 2013-01-03 | 1310.37 |
| 2013-01-04 | 1324.60 |
| 2013-01-07 | 1334.29 |
| 2013-01-08 | 1340.94 |
| 2013-01-09 | 1343.74 |
| 2013-01-10 | 1349.93 |
| 2013-01-11 | 1352.46 |
| 2013-01-14 | 1354.77 |
| 2013-01-15 | 1359.41 |
| 2013-01-16 | 1363.16 |
| 2013-01-17 | 1372.21 |
| 2013-01-18 | 1376.61 |
| 2013-01-21 | . |
| 2013-01-22 | 1389.86 |
| 2013-01-23 | 1389.35 |
| 2013-01-24 | 1374.84 |
| 2013-01-25 | 1379.52 |
| 2013-01-28 | 1387.76 |
| 2013-01-29 | 1393.94 |
| 2013-01-30 | 1396.44 |
| 2013-01-31 | 1408.06 |
| 2013-02-01 | 1414.94 |
| 2013-02-04 | 1405.84 |
| 2013-02-05 | 1413.70 |
| 2013-02-06 | 1419.15 |
| 2013-02-07 | 1399.77 |
| 2013-02-08 | 1399.94 |
| 2013-02-11 | 1407.19 |
| 2013-02-12 | 1410.66 |
| 2013-02-13 | 1422.32 |
| 2013-02-14 | 1420.86 |
| 2013-02-15 | 1422.52 |
| 2013-02-18 | . |
| 2013-02-19 | 1430.06 |
| 2013-02-20 | 1409.43 |
| 2013-02-21 | 1396.89 |
| 2013-02-22 | 1404.71 |
| 2013-02-25 | 1392.10 |
| 2013-02-26 | 1397.55 |
| 2013-02-27 | 1409.14 |
| 2013-02-28 | 1426.04 |
| 2013-03-01 | 1429.02 |
| 2013-03-04 | 1434.06 |
| 2013-03-05 | 1437.80 |
| 2013-03-06 | 1428.19 |
| 2013-03-07 | 1440.44 |
| 2013-03-08 | 1439.99 |
| 2013-03-11 | 1449.46 |
| 2013-03-12 | 1459.61 |
| 2013-03-13 | 1462.80 |
| 2013-03-14 | 1469.37 |
| 2013-03-15 | 1475.11 |
| 2013-03-18 | 1472.87 |
| 2013-03-19 | 1449.85 |
| 2013-03-20 | 1446.91 |
| 2013-03-21 | 1438.47 |
| 2013-03-22 | 1446.83 |
| 2013-03-25 | 1442.27 |
| 2013-03-26 | 1454.59 |
| 2013-03-27 | 1470.19 |
| 2013-03-28 | 1477.05 |
| 2013-03-29 | . |
| 2013-04-01 | 1467.41 |
| 2013-04-02 | 1462.03 |
| 2013-04-03 | 1440.81 |
| 2013-04-04 | 1459.88 |
| 2013-04-05 | 1465.72 |
| 2013-04-08 | 1475.71 |
| 2013-04-09 | 1473.08 |
| 2013-04-10 | 1478.92 |
| 2013-04-11 | 1480.84 |
| 2013-04-12 | 1477.04 |
| 2013-04-15 | 1431.55 |
| 2013-04-16 | 1451.90 |
| 2013-04-17 | 1425.73 |
| 2013-04-18 | 1420.73 |
| 2013-04-19 | 1439.64 |
| 2013-04-22 | 1457.41 |
| 2013-04-23 | 1473.56 |
| 2013-04-24 | 1480.45 |
| 2013-04-25 | 1480.93 |
| 2013-04-26 | 1482.52 |
| 2013-04-29 | 1498.86 |
| 2013-04-30 | 1506.44 |
| 2013-05-01 | 1479.80 |
| 2013-05-02 | 1501.24 |
| 2013-05-03 | 1488.37 |
| 2013-05-06 | 1495.73 |
| 2013-05-07 | 1512.85 |
| 2013-05-08 | 1518.06 |
| 2013-05-09 | 1505.53 |
| 2013-05-10 | 1500.31 |
| 2013-05-13 | 1479.74 |
| 2013-05-14 | 1473.58 |
| 2013-05-15 | 1467.18 |
| 2013-05-16 | 1484.30 |
| 2013-05-17 | 1501.11 |
| 2013-05-20 | 1487.40 |
| 2013-05-21 | 1468.04 |
| 2013-05-22 | 1437.79 |
| 2013-05-23 | 1437.17 |
| 2013-05-24 | 1430.87 |
| 2013-05-27 | . |
| 2013-05-28 | 1391.91 |
| 2013-05-29 | 1387.82 |
| 2013-05-30 | 1390.51 |
| 2013-05-31 | 1360.86 |
| 2013-06-03 | 1347.93 |
| 2013-06-04 | 1358.19 |
| 2013-06-05 | 1345.50 |
| 2013-06-06 | 1372.07 |
| 2013-06-07 | 1363.33 |
| 2013-06-10 | 1351.71 |
| 2013-06-11 | 1329.05 |
| 2013-06-12 | 1301.06 |
| 2013-06-13 | 1361.75 |
| 2013-06-14 | 1364.48 |
| 2013-06-17 | 1355.57 |
| 2013-06-18 | 1370.71 |
| 2013-06-19 | 1338.51 |
| 2013-06-20 | 1287.65 |
| 2013-06-21 | 1291.79 |
| 2013-06-24 | 1251.55 |
| 2013-06-25 | 1271.47 |
| 2013-06-26 | 1278.47 |
| 2013-06-27 | 1306.02 |
| 2013-06-28 | 1312.04 |
| 2013-07-01 | 1315.60 |
| 2013-07-02 | 1307.93 |
| 2013-07-03 | 1295.75 |
| 2013-07-04 | . |
| 2013-07-05 | 1259.53 |
| 2013-07-08 | 1262.90 |
| 2013-07-09 | 1270.92 |
| 2013-07-10 | 1269.06 |
| 2013-07-11 | 1312.72 |
| 2013-07-12 | 1310.42 |
| 2013-07-15 | 1319.85 |
| 2013-07-16 | 1311.36 |
| 2013-07-17 | 1326.32 |
| 2013-07-18 | 1326.47 |
| 2013-07-19 | 1329.32 |
| 2013-07-22 | 1335.04 |
| 2013-07-23 | 1337.36 |
| 2013-07-24 | 1311.34 |
| 2013-07-25 | 1314.03 |
| 2013-07-26 | 1315.74 |
| 2013-07-29 | 1311.03 |
| 2013-07-30 | 1326.02 |
| 2013-07-31 | 1315.17 |
| 2013-08-01 | 1296.81 |
| 2013-08-02 | 1307.40 |
| 2013-08-05 | 1303.21 |
| 2013-08-06 | 1291.80 |
| 2013-08-07 | 1281.95 |
| 2013-08-08 | 1299.95 |
| 2013-08-09 | 1302.21 |
| 2013-08-12 | 1308.98 |
| 2013-08-13 | 1289.01 |
| 2013-08-14 | 1284.50 |
| 2013-08-15 | 1254.67 |
| 2013-08-16 | 1232.56 |
| 2013-08-19 | 1175.92 |
| 2013-08-20 | 1203.88 |
| 2013-08-21 | 1200.94 |
| 2013-08-22 | 1215.72 |
| 2013-08-23 | 1245.30 |
| 2013-08-26 | 1240.56 |
| 2013-08-27 | 1240.46 |
| 2013-08-28 | 1235.47 |
| 2013-08-29 | 1250.56 |
| 2013-08-30 | 1239.89 |
| 2013-09-02 | . |
| 2013-09-03 | 1239.66 |
| 2013-09-04 | 1257.55 |
| 2013-09-05 | 1246.81 |
| 2013-09-06 | 1261.54 |
| 2013-09-09 | 1277.23 |
| 2013-09-10 | 1270.98 |
| 2013-09-11 | 1274.42 |
| 2013-09-12 | 1274.00 |
| 2013-09-13 | 1286.74 |
| 2013-09-16 | 1291.63 |
| 2013-09-17 | 1295.99 |
| 2013-09-18 | 1339.49 |
| 2013-09-19 | 1328.26 |
| 2013-09-20 | 1312.57 |
| 2013-09-23 | 1319.44 |
| 2013-09-24 | 1316.39 |
| 2013-09-25 | 1318.76 |
| 2013-09-26 | 1313.55 |
| 2013-09-27 | 1313.41 |
| 2013-09-30 | 1302.31 |
| 2013-10-01 | 1309.94 |
| 2013-10-02 | 1300.95 |
| 2013-10-03 | 1286.98 |
| 2013-10-04 | 1287.32 |
| 2013-10-07 | 1286.01 |
| 2013-10-08 | 1272.84 |
| 2013-10-09 | 1272.64 |
| 2013-10-10 | 1290.95 |
| 2013-10-11 | 1297.76 |
| 2013-10-14 | 1294.22 |
| 2013-10-15 | 1283.61 |
| 2013-10-16 | 1294.61 |
| 2013-10-17 | 1321.85 |
| 2013-10-18 | 1335.25 |
| 2013-10-21 | 1328.85 |
| 2013-10-22 | 1353.63 |
| 2013-10-23 | 1361.32 |
| 2013-10-24 | 1359.02 |
| 2013-10-25 | 1362.31 |
| 2013-10-28 | 1357.39 |
| 2013-10-29 | 1318.68 |
| 2013-10-30 | 1302.81 |
| 2013-10-31 | 1309.12 |
| 2013-11-01 | 1314.92 |
| 2013-11-04 | 1310.92 |
| 2013-11-05 | 1300.41 |
| 2013-11-06 | 1303.74 |
| 2013-11-07 | 1294.48 |
| 2013-11-08 | 1270.83 |
| 2013-11-11 | 1259.99 |
| 2013-11-12 | 1266.88 |
| 2013-11-13 | 1286.39 |
| 2013-11-14 | 1303.61 |
| 2013-11-15 | 1304.40 |
| 2013-11-18 | 1295.63 |
| 2013-11-19 | 1282.23 |
| 2013-11-20 | 1280.61 |
| 2013-11-21 | 1286.26 |
| 2013-11-22 | 1290.51 |
| 2013-11-25 | 1294.40 |
| 2013-11-26 | 1289.45 |
| 2013-11-27 | 1298.07 |
| 2013-11-28 | . |
| 2013-11-29 | 1296.96 |
| 2013-12-02 | 1275.33 |
| 2013-12-03 | 1277.02 |
| 2013-12-04 | 1281.40 |
| 2013-12-05 | 1272.51 |
| 2013-12-06 | 1273.19 |
| 2013-12-09 | 1289.56 |
| 2013-12-10 | 1298.96 |
| 2013-12-11 | 1314.33 |
| 2013-12-12 | 1304.48 |
| 2013-12-13 | 1305.77 |
| 2013-12-16 | 1310.66 |
| 2013-12-17 | 1326.94 |
| 2013-12-18 | 1346.97 |
| 2013-12-19 | 1338.20 |
| 2013-12-20 | 1364.81 |
| 2013-12-23 | 1371.51 |
| 2013-12-24 | 1376.24 |
| 2013-12-25 | . |
| 2013-12-26 | 1373.69 |
| 2013-12-27 | 1370.31 |
| 2013-12-30 | 1366.13 |
| 2013-12-31 | 1373.95 |
| 2014-01-01 | . |
| 2014-01-02 | 1383.87 |
| 2014-01-03 | 1394.83 |
| 2014-01-06 | 1397.89 |
| 2014-01-07 | 1403.22 |
| 2014-01-08 | 1403.62 |
| 2014-01-09 | 1397.22 |
| 2014-01-10 | 1411.31 |
| 2014-01-13 | 1410.51 |
| 2014-01-14 | 1407.04 |
| 2014-01-15 | 1404.54 |
| 2014-01-16 | 1402.78 |
| 2014-01-17 | 1405.84 |
| 2014-01-20 | . |
| 2014-01-21 | 1420.19 |
| 2014-01-22 | 1432.96 |
| 2014-01-23 | 1438.03 |
| 2014-01-24 | 1426.68 |
| 2014-01-27 | 1410.28 |
| 2014-01-28 | 1420.09 |
| 2014-01-29 | 1408.44 |
| 2014-01-30 | 1420.15 |
| 2014-01-31 | 1429.48 |
| 2014-02-03 | 1414.07 |
| 2014-02-04 | 1428.06 |
| 2014-02-05 | 1427.25 |
| 2014-02-06 | 1421.63 |
| 2014-02-07 | 1438.12 |
| 2014-02-10 | 1447.28 |
| 2014-02-11 | 1455.38 |
| 2014-02-12 | 1459.68 |
| 2014-02-13 | 1477.05 |
| 2014-02-14 | 1474.65 |
| 2014-02-17 | . |
| 2014-02-18 | 1489.36 |
| 2014-02-19 | 1479.11 |
| 2014-02-20 | 1477.56 |
| 2014-02-21 | 1474.10 |
| 2014-02-24 | 1484.52 |
| 2014-02-25 | 1483.20 |
| 2014-02-26 | 1491.98 |
| 2014-02-27 | 1500.24 |
| 2014-02-28 | 1508.08 |
| 2014-03-03 | 1512.77 |
| 2014-03-04 | 1529.16 |
| 2014-03-05 | 1532.09 |
| 2014-03-06 | 1519.73 |
| 2014-03-07 | 1498.97 |
| 2014-03-10 | 1506.33 |
| 2014-03-11 | 1498.49 |
| 2014-03-12 | 1519.11 |
| 2014-03-13 | 1521.58 |
| 2014-03-14 | 1523.25 |
| 2014-03-17 | 1520.99 |
| 2014-03-18 | 1530.89 |
| 2014-03-19 | 1510.53 |
| 2014-03-20 | 1511.35 |
| 2014-03-21 | 1523.81 |
| 2014-03-24 | 1510.03 |
| 2014-03-25 | 1503.67 |
| 2014-03-26 | 1488.28 |
| 2014-03-27 | 1486.34 |
| 2014-03-28 | 1496.16 |
| 2014-03-31 | 1507.90 |
| 2014-04-01 | 1518.53 |
| 2014-04-02 | 1517.75 |
| 2014-04-03 | 1509.77 |
| 2014-04-04 | 1504.48 |
| 2014-04-07 | 1507.97 |
| 2014-04-08 | 1509.50 |
| 2014-04-09 | 1508.39 |
| 2014-04-10 | 1505.44 |
| 2014-04-11 | 1500.34 |
| 2014-04-14 | 1502.55 |
| 2014-04-15 | 1504.28 |
| 2014-04-16 | 1509.99 |
| 2014-04-17 | 1513.33 |
| 2014-04-18 | . |
| 2014-04-21 | 1517.16 |
| 2014-04-22 | 1524.04 |
| 2014-04-23 | 1523.79 |
| 2014-04-24 | 1522.20 |
| 2014-04-25 | 1516.84 |
| 2014-04-28 | 1513.58 |
| 2014-04-29 | 1509.10 |
| 2014-04-30 | 1521.41 |
| 2014-05-01 | 1525.08 |
| 2014-05-02 | 1522.51 |
| 2014-05-05 | 1521.70 |
| 2014-05-06 | 1512.24 |
| 2014-05-07 | 1524.53 |
| 2014-05-08 | 1506.60 |
| 2014-05-09 | 1504.87 |
| 2014-05-12 | 1512.20 |
| 2014-05-13 | 1510.64 |
| 2014-05-14 | 1512.99 |
| 2014-05-15 | 1507.89 |
| 2014-05-16 | 1514.17 |
| 2014-05-19 | 1525.38 |
| 2014-05-20 | 1518.10 |
| 2014-05-21 | 1519.93 |
| 2014-05-22 | 1526.76 |
| 2014-05-23 | 1539.77 |
| 2014-05-26 | . |
| 2014-05-27 | 1551.39 |
| 2014-05-28 | 1548.76 |
| 2014-05-29 | 1547.12 |
| 2014-05-30 | 1554.78 |
| 2014-06-02 | 1549.10 |
| 2014-06-03 | 1544.30 |
| 2014-06-04 | 1548.95 |
| 2014-06-05 | 1564.99 |
| 2014-06-06 | 1576.46 |
| 2014-06-09 | 1577.10 |
| 2014-06-10 | 1570.96 |
| 2014-06-11 | 1564.99 |
| 2014-06-12 | 1562.24 |
| 2014-06-13 | 1571.66 |
| 2014-06-16 | 1571.55 |
| 2014-06-17 | 1566.17 |
| 2014-06-18 | 1569.21 |
| 2014-06-19 | 1571.14 |
| 2014-06-20 | 1568.93 |
| 2014-06-23 | 1567.74 |
| 2014-06-24 | 1563.88 |
| 2014-06-25 | 1563.82 |
| 2014-06-26 | 1569.63 |
| 2014-06-27 | 1572.89 |
| 2014-06-30 | 1576.14 |
| 2014-07-01 | 1572.43 |
| 2014-07-02 | 1573.08 |
| 2014-07-03 | 1561.61 |
| 2014-07-04 | . |
| 2014-07-07 | 1555.69 |
| 2014-07-08 | 1564.11 |
| 2014-07-09 | 1563.77 |
| 2014-07-10 | 1566.52 |
| 2014-07-11 | 1566.03 |
| 2014-07-14 | 1573.74 |
| 2014-07-15 | 1568.32 |
| 2014-07-16 | 1565.47 |
| 2014-07-17 | 1555.56 |
| 2014-07-18 | 1561.18 |
| 2014-07-21 | 1562.11 |
| 2014-07-22 | 1568.13 |
| 2014-07-23 | 1569.57 |
| 2014-07-24 | 1563.94 |
| 2014-07-25 | 1560.33 |
| 2014-07-28 | 1559.95 |
| 2014-07-29 | 1560.23 |
| 2014-07-30 | 1547.42 |
| 2014-07-31 | 1531.35 |
| 2014-08-01 | 1532.26 |
| 2014-08-04 | 1536.61 |
| 2014-08-05 | 1530.24 |
| 2014-08-06 | 1543.43 |
| 2014-08-07 | 1549.54 |
| 2014-08-08 | 1553.69 |
| 2014-08-11 | 1561.42 |
| 2014-08-12 | 1553.60 |
| 2014-08-13 | 1550.50 |
| 2014-08-14 | 1556.51 |
| 2014-08-15 | 1561.26 |
| 2014-08-18 | 1568.77 |
| 2014-08-19 | 1570.84 |
| 2014-08-20 | 1572.85 |
| 2014-08-21 | 1576.82 |
| 2014-08-22 | 1570.08 |
| 2014-08-25 | 1572.32 |
| 2014-08-26 | 1579.17 |
| 2014-08-27 | 1578.66 |
| 2014-08-28 | 1575.34 |
| 2014-08-29 | 1584.39 |
| 2014-09-01 | . |
| 2014-09-02 | 1578.64 |
| 2014-09-03 | 1575.76 |
| 2014-09-04 | 1568.70 |
| 2014-09-05 | 1581.14 |
| 2014-09-08 | 1581.97 |
| 2014-09-09 | 1573.50 |
| 2014-09-10 | 1562.89 |
| 2014-09-11 | 1573.21 |
| 2014-09-12 | 1543.52 |
| 2014-09-15 | 1534.52 |
| 2014-09-16 | 1542.92 |
| 2014-09-17 | 1544.31 |
| 2014-09-18 | 1535.81 |
| 2014-09-19 | 1538.93 |
| 2014-09-22 | 1521.43 |
| 2014-09-23 | 1511.94 |
| 2014-09-24 | 1512.22 |
| 2014-09-25 | 1504.05 |
| 2014-09-26 | 1505.22 |
| 2014-09-29 | 1499.78 |
| 2014-09-30 | 1479.33 |
| 2014-10-01 | 1479.34 |
| 2014-10-02 | 1475.29 |
| 2014-10-03 | 1482.19 |
| 2014-10-06 | 1483.70 |
| 2014-10-07 | 1482.66 |
| 2014-10-08 | 1505.86 |
| 2014-10-09 | 1497.71 |
| 2014-10-10 | 1487.63 |
| 2014-10-13 | 1493.27 |
| 2014-10-14 | 1500.98 |
| 2014-10-15 | 1499.15 |
| 2014-10-16 | 1511.81 |
| 2014-10-17 | 1507.10 |
| 2014-10-20 | 1520.76 |
| 2014-10-21 | 1532.25 |
| 2014-10-22 | 1521.11 |
| 2014-10-23 | 1524.04 |
| 2014-10-24 | 1524.49 |
| 2014-10-27 | 1527.34 |
| 2014-10-28 | 1545.76 |
| 2014-10-29 | 1529.27 |
| 2014-10-30 | 1541.49 |
| 2014-10-31 | 1546.80 |
| 2014-11-03 | 1545.58 |
| 2014-11-04 | 1533.95 |
| 2014-11-05 | 1548.31 |
| 2014-11-06 | 1548.64 |
| 2014-11-07 | 1561.90 |
| 2014-11-10 | 1562.63 |
| 2014-11-11 | 1561.92 |
| 2014-11-12 | 1562.13 |
| 2014-11-13 | 1560.23 |
| 2014-11-14 | 1560.86 |
| 2014-11-17 | 1561.32 |
| 2014-11-18 | 1561.96 |
| 2014-11-19 | 1551.52 |
| 2014-11-20 | 1557.71 |
| 2014-11-21 | 1550.83 |
| 2014-11-24 | 1561.73 |
| 2014-11-25 | 1567.05 |
| 2014-11-26 | 1576.98 |
| 2014-11-27 | . |
| 2014-11-28 | 1576.05 |
| 2014-12-01 | 1567.02 |
| 2014-12-02 | 1581.70 |
| 2014-12-03 | 1583.90 |
| 2014-12-04 | 1580.68 |
| 2014-12-05 | 1568.95 |
| 2014-12-08 | 1547.52 |
| 2014-12-09 | 1570.89 |
| 2014-12-10 | 1552.91 |
| 2014-12-11 | 1564.75 |
| 2014-12-12 | 1544.81 |
| 2014-12-15 | 1523.02 |
| 2014-12-16 | 1514.81 |
| 2014-12-17 | 1546.52 |
| 2014-12-18 | 1555.66 |
| 2014-12-19 | 1573.03 |
| 2014-12-22 | 1578.36 |
| 2014-12-23 | 1571.34 |
| 2014-12-24 | 1558.05 |
| 2014-12-25 | . |
| 2014-12-26 | 1569.32 |
| 2014-12-29 | 1569.84 |
| 2014-12-30 | 1566.11 |
| 2014-12-31 | 1549.67 |
| 2015-01-01 | . |
| 2015-01-02 | 1570.87 |
| 2015-01-05 | 1567.98 |
| 2015-01-06 | 1557.66 |
| 2015-01-07 | 1562.87 |
| 2015-01-08 | 1566.76 |
| 2015-01-09 | 1554.80 |
| 2015-01-12 | 1553.35 |
| 2015-01-13 | 1538.63 |
| 2015-01-14 | 1538.56 |
| 2015-01-15 | 1531.66 |
| 2015-01-16 | 1545.61 |
| 2015-01-19 | . |
| 2015-01-20 | 1529.29 |
| 2015-01-21 | 1530.20 |
| 2015-01-22 | 1557.67 |
| 2015-01-23 | 1549.97 |
| 2015-01-26 | 1564.82 |
| 2015-01-27 | 1562.73 |
| 2015-01-28 | 1550.86 |
| 2015-01-29 | 1551.80 |
| 2015-01-30 | 1535.55 |
| 2015-02-02 | 1524.46 |
| 2015-02-03 | 1542.74 |
| 2015-02-04 | 1527.27 |
| 2015-02-05 | 1543.43 |
| 2015-02-06 | 1525.57 |
| 2015-02-09 | 1522.10 |
| 2015-02-10 | 1518.99 |
| 2015-02-11 | 1520.64 |
| 2015-02-12 | 1534.16 |
| 2015-02-13 | 1536.43 |
| 2015-02-16 | . |
| 2015-02-17 | 1534.71 |
| 2015-02-18 | 1537.33 |
| 2015-02-19 | 1532.31 |
| 2015-02-20 | 1544.39 |
| 2015-02-23 | 1556.84 |
| 2015-02-24 | 1556.50 |
| 2015-02-25 | 1561.24 |
| 2015-02-26 | 1563.42 |
| 2015-02-27 | 1573.49 |
| 2015-03-02 | 1576.58 |
| 2015-03-03 | 1571.33 |
| 2015-03-04 | 1574.71 |
| 2015-03-05 | 1569.90 |
| 2015-03-06 | 1539.84 |
| 2015-03-09 | 1539.97 |
| 2015-03-10 | 1540.77 |
| 2015-03-11 | 1536.08 |
| 2015-03-12 | 1548.84 |
| 2015-03-13 | 1546.56 |
| 2015-03-16 | 1553.75 |
| 2015-03-17 | 1559.32 |
| 2015-03-18 | 1582.49 |
| 2015-03-19 | 1578.74 |
| 2015-03-20 | 1600.85 |
| 2015-03-23 | 1601.54 |
| 2015-03-24 | 1591.81 |
| 2015-03-25 | 1574.06 |
| 2015-03-26 | 1569.20 |
| 2015-03-27 | 1567.73 |
| 2015-03-30 | 1573.14 |
| 2015-03-31 | 1570.72 |
| 2015-04-01 | 1581.89 |
| 2015-04-02 | 1579.27 |
| 2015-04-03 | . |
| 2015-04-06 | 1587.85 |
| 2015-04-07 | 1584.21 |
| 2015-04-08 | 1593.10 |
| 2015-04-09 | 1583.69 |
| 2015-04-10 | 1598.31 |
| 2015-04-13 | 1599.92 |
| 2015-04-14 | 1601.51 |
| 2015-04-15 | 1601.69 |
| 2015-04-16 | 1609.62 |
| 2015-04-17 | 1610.32 |
| 2015-04-20 | 1613.38 |
| 2015-04-21 | 1613.43 |
| 2015-04-22 | 1615.33 |
| 2015-04-23 | 1619.80 |
| 2015-04-24 | 1622.09 |
| 2015-04-27 | 1620.37 |
| 2015-04-28 | 1619.35 |
| 2015-04-29 | 1602.54 |
| 2015-04-30 | 1587.60 |
| 2015-05-01 | 1594.01 |
| 2015-05-04 | 1600.84 |
| 2015-05-05 | 1574.98 |
| 2015-05-06 | 1564.56 |
| 2015-05-07 | 1565.04 |
| 2015-05-08 | 1578.18 |
| 2015-05-11 | 1573.53 |
| 2015-05-12 | 1575.50 |
| 2015-05-13 | 1568.19 |
| 2015-05-14 | 1575.07 |
| 2015-05-15 | 1586.96 |
| 2015-05-18 | 1588.78 |
| 2015-05-19 | 1586.75 |
| 2015-05-20 | 1588.38 |
| 2015-05-21 | 1586.44 |
| 2015-05-22 | 1581.38 |
| 2015-05-25 | . |
| 2015-05-26 | 1574.95 |
| 2015-05-27 | 1581.84 |
| 2015-05-28 | 1579.01 |
| 2015-05-29 | 1574.75 |
| 2015-06-01 | 1584.38 |
| 2015-06-02 | 1574.50 |
| 2015-06-03 | 1562.45 |
| 2015-06-04 | 1552.97 |
| 2015-06-05 | 1534.87 |
| 2015-06-08 | 1526.39 |
| 2015-06-09 | 1520.95 |
| 2015-06-10 | 1519.56 |
| 2015-06-11 | 1535.09 |
| 2015-06-12 | 1531.95 |
| 2015-06-15 | 1526.09 |
| 2015-06-16 | 1525.89 |
| 2015-06-17 | 1533.87 |
| 2015-06-18 | 1542.55 |
| 2015-06-19 | 1547.15 |
| 2015-06-22 | 1535.16 |
| 2015-06-23 | 1525.63 |
| 2015-06-24 | 1514.56 |
| 2015-06-25 | 1498.49 |
| 2015-06-26 | 1484.36 |
| 2015-06-29 | 1456.13 |
| 2015-06-30 | 1450.60 |
| 2015-07-01 | 1463.54 |
| 2015-07-02 | 1461.90 |
| 2015-07-03 | . |
| 2015-07-06 | 1468.55 |
| 2015-07-07 | 1495.29 |
| 2015-07-08 | 1481.77 |
| 2015-07-09 | 1467.72 |
| 2015-07-10 | 1481.58 |
| 2015-07-13 | 1482.68 |
| 2015-07-14 | 1484.87 |
| 2015-07-15 | 1482.45 |
| 2015-07-16 | 1481.26 |
| 2015-07-17 | 1480.35 |
| 2015-07-20 | 1474.61 |
| 2015-07-21 | 1470.91 |
| 2015-07-22 | 1470.69 |
| 2015-07-23 | 1449.64 |
| 2015-07-24 | 1435.68 |
| 2015-07-27 | 1433.88 |
| 2015-07-28 | 1438.09 |
| 2015-07-29 | 1456.49 |
| 2015-07-30 | 1456.81 |
| 2015-07-31 | 1460.09 |
| 2015-08-03 | 1463.45 |
| 2015-08-04 | 1455.87 |
| 2015-08-05 | 1440.11 |
| 2015-08-06 | 1421.43 |
| 2015-08-07 | 1399.63 |
| 2015-08-10 | 1397.84 |
| 2015-08-11 | 1405.20 |
| 2015-08-12 | 1409.73 |
| 2015-08-13 | 1409.46 |
| 2015-08-14 | 1423.59 |
| 2015-08-17 | 1441.47 |
| 2015-08-18 | 1436.02 |
| 2015-08-19 | 1433.70 |
| 2015-08-20 | 1421.17 |
| 2015-08-21 | 1391.15 |
| 2015-08-24 | 1345.67 |
| 2015-08-25 | 1333.80 |
| 2015-08-26 | 1355.64 |
| 2015-08-27 | 1376.48 |
| 2015-08-28 | 1371.71 |
| 2015-08-31 | 1360.39 |
| 2015-09-01 | 1345.95 |
| 2015-09-02 | 1353.74 |
| 2015-09-03 | 1352.91 |
| 2015-09-04 | 1339.48 |
| 2015-09-07 | . |
| 2015-09-08 | 1356.54 |
| 2015-09-09 | 1340.34 |
| 2015-09-10 | 1337.05 |
| 2015-09-11 | 1356.33 |
| 2015-09-14 | 1361.12 |
| 2015-09-15 | 1362.28 |
| 2015-09-16 | 1372.50 |
| 2015-09-17 | 1396.37 |
| 2015-09-18 | 1390.33 |
| 2015-09-21 | 1405.49 |
| 2015-09-22 | 1391.69 |
| 2015-09-23 | 1398.25 |
| 2015-09-24 | 1391.37 |
| 2015-09-25 | 1371.63 |
| 2015-09-28 | 1319.88 |
| 2015-09-29 | 1297.50 |
| 2015-09-30 | 1309.63 |
| 2015-10-01 | 1310.70 |
| 2015-10-02 | 1315.33 |
| 2015-10-05 | 1350.01 |
| 2015-10-06 | 1353.47 |
| 2015-10-07 | 1375.35 |
| 2015-10-08 | 1379.86 |
| 2015-10-09 | 1374.95 |
| 2015-10-12 | 1379.89 |
| 2015-10-13 | 1360.64 |
| 2015-10-14 | 1353.96 |
| 2015-10-15 | 1364.82 |
| 2015-10-16 | 1364.08 |
| 2015-10-19 | 1363.43 |
| 2015-10-20 | 1367.57 |
| 2015-10-21 | 1361.98 |
| 2015-10-22 | 1367.44 |
| 2015-10-23 | 1366.24 |
| 2015-10-26 | 1358.87 |
| 2015-10-27 | 1328.19 |
| 2015-10-28 | 1340.54 |
| 2015-10-29 | 1326.64 |
| 2015-10-30 | 1323.01 |
| 2015-11-02 | 1347.98 |
| 2015-11-03 | 1348.63 |
| 2015-11-04 | 1337.87 |
| 2015-11-05 | 1334.95 |
| 2015-11-06 | 1325.37 |
| 2015-11-09 | 1306.80 |
| 2015-11-10 | 1323.86 |
| 2015-11-11 | 1327.51 |
| 2015-11-12 | 1309.70 |
| 2015-11-13 | 1307.44 |
| 2015-11-16 | 1316.82 |
| 2015-11-17 | 1306.07 |
| 2015-11-18 | 1319.04 |
| 2015-11-19 | 1325.01 |
| 2015-11-20 | 1325.95 |
| 2015-11-23 | 1328.14 |
| 2015-11-24 | 1329.49 |
| 2015-11-25 | 1331.36 |
| 2015-11-26 | . |
| 2015-11-27 | 1347.56 |
| 2015-11-30 | 1347.72 |
| 2015-12-01 | 1346.11 |
| 2015-12-02 | 1321.33 |
| 2015-12-03 | 1315.21 |
| 2015-12-04 | 1315.24 |
| 2015-12-07 | 1295.26 |
| 2015-12-08 | 1282.87 |
| 2015-12-09 | 1279.16 |
| 2015-12-10 | 1289.13 |
| 2015-12-11 | 1264.93 |
| 2015-12-14 | 1229.73 |
| 2015-12-15 | 1251.64 |
| 2015-12-16 | 1295.06 |
| 2015-12-17 | 1305.16 |
| 2015-12-18 | 1309.04 |
| 2015-12-21 | 1315.61 |
| 2015-12-22 | 1334.19 |
| 2015-12-23 | 1337.36 |
| 2015-12-24 | 1336.04 |
| 2015-12-25 | . |
| 2015-12-28 | 1327.72 |
| 2015-12-29 | 1315.32 |
| 2015-12-30 | 1299.56 |
| 2015-12-31 | 1292.24 |
| 2016-01-01 | . |
| 2016-01-04 | 1299.02 |
| 2016-01-05 | 1320.84 |
| 2016-01-06 | 1321.23 |
| 2016-01-07 | 1289.55 |
| 2016-01-08 | 1274.90 |
| 2016-01-11 | 1271.28 |
| 2016-01-12 | 1247.56 |
| 2016-01-13 | 1208.77 |
| 2016-01-14 | 1204.58 |
| 2016-01-15 | 1167.16 |
| 2016-01-18 | . |
| 2016-01-19 | 1130.96 |
| 2016-01-20 | 1106.69 |
| 2016-01-21 | 1106.67 |
| 2016-01-22 | 1150.09 |
| 2016-01-25 | 1109.14 |
| 2016-01-26 | 1148.06 |
| 2016-01-27 | 1137.48 |
| 2016-01-28 | 1151.92 |
| 2016-01-29 | 1191.69 |
| 2016-02-01 | 1186.22 |
| 2016-02-02 | 1178.05 |
| 2016-02-03 | 1194.17 |
| 2016-02-04 | 1189.24 |
| 2016-02-05 | 1174.88 |
| 2016-02-08 | 1152.40 |
| 2016-02-09 | 1126.94 |
| 2016-02-10 | 1125.24 |
| 2016-02-11 | 1094.38 |
| 2016-02-12 | 1115.65 |
| 2016-02-15 | . |
| 2016-02-16 | 1149.49 |
| 2016-02-17 | 1176.17 |
| 2016-02-18 | 1178.72 |
| 2016-02-19 | 1176.10 |
| 2016-02-22 | 1196.55 |
| 2016-02-23 | 1196.25 |
| 2016-02-24 | 1195.54 |
| 2016-02-25 | 1217.37 |
| 2016-02-26 | 1218.40 |
| 2016-02-29 | 1224.21 |
| 2016-03-01 | 1232.32 |
| 2016-03-02 | 1240.37 |
| 2016-03-03 | 1262.90 |
| 2016-03-04 | 1267.58 |
| 2016-03-07 | 1280.02 |
| 2016-03-08 | 1254.44 |
| 2016-03-09 | 1255.24 |
| 2016-03-10 | 1247.44 |
| 2016-03-11 | 1284.74 |
| 2016-03-14 | 1271.62 |
| 2016-03-15 | 1257.60 |
| 2016-03-16 | 1273.35 |
| 2016-03-17 | 1298.45 |
| 2016-03-18 | 1297.00 |
| 2016-03-21 | 1305.77 |
| 2016-03-22 | 1306.98 |
| 2016-03-23 | 1271.04 |
| 2016-03-24 | 1280.28 |
| 2016-03-25 | . |
| 2016-03-28 | 1280.03 |
| 2016-03-29 | 1302.62 |
| 2016-03-30 | 1301.59 |
| 2016-03-31 | 1318.72 |
| 2016-04-01 | 1311.17 |
| 2016-04-04 | 1299.95 |
| 2016-04-05 | 1299.81 |
| 2016-04-06 | 1304.60 |
| 2016-04-07 | 1297.38 |
| 2016-04-08 | 1301.55 |
| 2016-04-11 | 1318.13 |
| 2016-04-12 | 1325.69 |
| 2016-04-13 | 1336.90 |
| 2016-04-14 | 1333.97 |
| 2016-04-15 | 1337.22 |
| 2016-04-18 | 1335.52 |
| 2016-04-19 | 1343.35 |
| 2016-04-20 | 1343.20 |
| 2016-04-21 | 1330.22 |
| 2016-04-22 | 1333.07 |
| 2016-04-25 | 1338.68 |
| 2016-04-26 | 1344.95 |
| 2016-04-27 | 1352.22 |
| 2016-04-28 | 1344.59 |
| 2016-04-29 | 1344.96 |
| 2016-05-02 | 1342.12 |
| 2016-05-03 | 1323.47 |
| 2016-05-04 | 1335.17 |
| 2016-05-05 | 1344.07 |
| 2016-05-06 | 1363.00 |
| 2016-05-09 | 1392.96 |
| 2016-05-10 | 1392.06 |
| 2016-05-11 | 1394.54 |
| 2016-05-12 | 1389.96 |
| 2016-05-13 | 1385.16 |
| 2016-05-16 | 1394.48 |
| 2016-05-17 | 1381.55 |
| 2016-05-18 | 1367.15 |
| 2016-05-19 | 1354.26 |
| 2016-05-20 | 1364.83 |
| 2016-05-23 | 1363.06 |
| 2016-05-24 | 1371.36 |
| 2016-05-25 | 1380.27 |
| 2016-05-26 | 1388.19 |
| 2016-05-27 | 1391.55 |
| 2016-05-30 | . |
| 2016-05-31 | 1399.38 |
| 2016-06-01 | 1409.27 |
| 2016-06-02 | 1415.29 |
| 2016-06-03 | 1407.27 |
| 2016-06-06 | 1409.96 |
| 2016-06-07 | 1414.80 |
| 2016-06-08 | 1430.70 |
| 2016-06-09 | 1434.16 |
| 2016-06-10 | 1421.11 |
| 2016-06-13 | 1401.75 |
| 2016-06-14 | 1384.36 |
| 2016-06-15 | 1389.74 |
| 2016-06-16 | 1393.71 |
| 2016-06-17 | 1395.44 |
| 2016-06-20 | 1400.59 |
| 2016-06-21 | 1389.38 |
| 2016-06-22 | 1377.86 |
| 2016-06-23 | 1386.26 |
| 2016-06-24 | 1366.29 |
| 2016-06-27 | 1330.15 |
| 2016-06-28 | 1357.87 |
| 2016-06-29 | 1373.32 |
| 2016-06-30 | 1387.10 |
| 2016-07-01 | 1387.40 |
| 2016-07-04 | . |
| 2016-07-05 | 1368.97 |
| 2016-07-06 | 1382.93 |
| 2016-07-07 | 1369.90 |
| 2016-07-08 | 1390.57 |
| 2016-07-11 | 1411.88 |
| 2016-07-12 | 1421.56 |
| 2016-07-13 | 1423.59 |
| 2016-07-14 | 1423.17 |
| 2016-07-15 | 1425.64 |
| 2016-07-18 | 1442.32 |
| 2016-07-19 | 1450.94 |
| 2016-07-20 | 1457.38 |
| 2016-07-21 | 1455.79 |
| 2016-07-22 | 1460.46 |
| 2016-07-25 | 1459.90 |
| 2016-07-26 | 1459.90 |
| 2016-07-27 | 1463.10 |
| 2016-07-28 | 1472.95 |
| 2016-07-29 | 1477.99 |
| 2016-08-01 | 1484.17 |
| 2016-08-02 | 1467.32 |
| 2016-08-03 | 1485.32 |
| 2016-08-04 | 1485.34 |
| 2016-08-05 | 1506.12 |
| 2016-08-08 | 1502.38 |
| 2016-08-09 | 1512.68 |
| 2016-08-10 | 1508.73 |
| 2016-08-11 | 1501.97 |
| 2016-08-12 | 1501.58 |
| 2016-08-15 | 1503.33 |
| 2016-08-16 | 1492.49 |
| 2016-08-17 | 1490.82 |
| 2016-08-18 | 1495.18 |
| 2016-08-19 | 1492.61 |
| 2016-08-22 | 1490.02 |
| 2016-08-23 | 1506.05 |
| 2016-08-24 | 1496.73 |
| 2016-08-25 | 1499.85 |
| 2016-08-26 | 1484.44 |
| 2016-08-29 | 1492.12 |
| 2016-08-30 | 1500.86 |
| 2016-08-31 | 1508.82 |
| 2016-09-01 | 1501.50 |
| 2016-09-02 | 1525.05 |
| 2016-09-05 | . |
| 2016-09-06 | 1527.28 |
| 2016-09-07 | 1543.02 |
| 2016-09-08 | 1532.21 |
| 2016-09-09 | 1473.81 |
| 2016-09-12 | 1487.54 |
| 2016-09-13 | 1462.08 |
| 2016-09-14 | 1467.23 |
| 2016-09-15 | 1480.43 |
| 2016-09-16 | 1471.25 |
| 2016-09-19 | 1490.15 |
| 2016-09-20 | 1491.51 |
| 2016-09-21 | 1504.77 |
| 2016-09-22 | 1524.30 |
| 2016-09-23 | 1514.72 |
| 2016-09-26 | 1506.92 |
| 2016-09-27 | 1508.31 |
| 2016-09-28 | 1509.05 |
| 2016-09-29 | 1499.70 |
| 2016-09-30 | 1502.74 |
#2016-10-03|1481.01
#2016-10-04|1451.47
#2016-10-05|1438.60
#2016-10-06|1425.76
#2016-10-07|1423.15
#2016-10-10|1440.36
#2016-10-11|1440.09
#2016-10-12|1451.74
#2016-10-13|1459.46
#2016-10-14|1449.45
#2016-10-17|1447.98
#2016-10-18|1456.84
#2016-10-19|1464.27
#2016-10-20|1469.34
#2016-10-21|1473.71
#2016-10-24|1490.49
#2016-10-25|1502.45
#2016-10-26|1495.51
#2016-10-27|1477.04
#2016-10-28|1478.10
#2016-10-31|1486.54
#2016-11-01|1456.60
#2016-11-02|1445.93
#2016-11-03|1450.90
#2016-11-04|1462.87
#2016-11-07|1480.20
#2016-11-08|1484.59
#2016-11-09|1484.98
#2016-11-10|1470.54
#2016-11-11|1487.08
#2016-11-14|1485.85
#2016-11-15|1492.32
#2016-11-16|1490.88
#2016-11-17|1493.17
#2016-11-18|1506.73
#2016-11-21|1515.58
#2016-11-22|1527.93
#2016-11-23|1514.94
#2016-11-24| .
#2016-11-25|1524.67
#2016-11-28|1527.32
#2016-11-29|1536.15
#2016-11-30|1515.55
#2016-12-01|1492.57
#2016-12-02|1492.29
#2016-12-05|1521.02
#2016-12-06|1531.84
#2016-12-07|1541.75
#2016-12-08|1551.44
#2016-12-09|1566.41
#2016-12-12|1552.54
#2016-12-13|1521.68
#2016-12-14|1508.59
#2016-12-15|1477.67
#2016-12-16|1504.77
#2016-12-19|1529.85
#2016-12-20|1529.15
#2016-12-21|1526.83
#2016-12-22|1527.54
#2016-12-23|1525.22
#2016-12-26| .
#2016-12-27|1519.18
#2016-12-28|1507.03
#2016-12-29|1526.76
#2016-12-30|1515.29
#2017-01-02| .
#2017-01-03|1543.46
#2017-01-04|1559.41
#2017-01-05|1556.70
#2017-01-06|1554.09
#2017-01-09|1543.60
#2017-01-10|1557.24
#2017-01-11|1563.61
#2017-01-12|1551.47
#2017-01-13|1556.51
#2017-01-16| .
#2017-01-17|1552.38
#2017-01-18|1552.64
#2017-01-19|1541.26
#2017-01-20|1545.31
#2017-01-23|1553.66
#2017-01-24|1557.06
#2017-01-25|1554.74
#2017-01-26|1553.63
#2017-01-27|1546.12
#2017-01-30|1531.17
#2017-01-31|1525.60
#2017-02-01|1526.44
#2017-02-02|1538.72
#2017-02-03|1548.09
#2017-02-06|1554.93
#2017-02-07|1549.36
#2017-02-08|1547.71
#2017-02-09|1552.03
#2017-02-10|1564.28
#2017-02-13|1568.68
#2017-02-14|1561.18
#2017-02-15|1559.06
#2017-02-16|1570.87
#2017-02-17|1559.48
#2017-02-20| .
#2017-02-21|1566.33
#2017-02-22|1560.49
#2017-02-23|1572.40
#2017-02-24|1566.10
#2017-02-27|1568.24
#2017-02-28|1572.05
#2017-03-01|1575.06
#2017-03-02|1566.31
#2017-03-03|1566.84
#2017-03-06|1561.16
#2017-03-07|1557.13
#2017-03-08|1526.00
#2017-03-09|1512.38
#2017-03-10|1526.11
#2017-03-13|1523.12
#2017-03-14|1515.00
#2017-03-15|1548.44
#2017-03-16|1557.21
#2017-03-17|1570.62
#2017-03-20|1566.28
#2017-03-21|1559.68
#2017-03-22|1562.07
#2017-03-23|1565.97
#2017-03-24|1560.66
#2017-03-27|1569.62
#2017-03-28|1579.76
#2017-03-29|1596.62
#2017-03-30|1596.93
#2017-03-31|1600.69
#2017-04-03|1597.72
#2017-04-04|1603.50
#2017-04-05|1589.21
#2017-04-06|1602.03
#2017-04-07|1602.97
#2017-04-10|1611.72
#2017-04-11|1625.50
#2017-04-12|1619.26
#2017-04-13|1620.78
#2017-04-14| .
#2017-04-17|1638.28
#2017-04-18|1640.13
#2017-04-19|1634.28
#2017-04-20|1634.29
#2017-04-21|1638.49
#2017-04-24|1643.65
#2017-04-25|1653.94
#2017-04-26|1675.01
#2017-04-27|1679.62
#2017-04-28|1656.19
#2017-05-01|1672.01
#2017-05-02|1651.94
#2017-05-03|1630.98
#2017-05-04|1620.60
#2017-05-05|1630.59
#2017-05-08|1625.69
#2017-05-09|1605.28
#2017-05-10|1613.22
#2017-05-11|1611.04
#2017-05-12|1604.29
#2017-05-15|1611.14
#2017-05-16|1611.18
#2017-05-17|1601.72
#2017-05-18|1604.07
#2017-05-19|1609.77
#2017-05-22|1625.57
#2017-05-23|1637.94
#2017-05-24|1646.23
#2017-05-25|1646.81
#2017-05-26|1646.36
#2017-05-29| .
#2017-05-30|1638.20
#2017-05-31|1636.10
#2017-06-01|1649.04
#2017-06-02|1654.65
#2017-06-05|1642.92
#2017-06-06|1639.59
#2017-06-07|1643.64
#2017-06-08|1656.61
#2017-06-09|1670.12
#2017-06-12|1675.19
#2017-06-13|1681.34
#2017-06-14|1686.07
#2017-06-15|1690.06
#2017-06-16|1702.00
#2017-06-19|1708.72
#2017-06-20|1703.60
#2017-06-21|1690.91
#2017-06-22|1696.08
#2017-06-23|1703.88
#2017-06-26|1713.29
#2017-06-27|1690.14
#2017-06-28|1689.02
#2017-06-29|1677.92
#2017-06-30|1674.80
#2017-07-03|1692.15
#2017-07-04| .
#2017-07-05|1690.92
#2017-07-06|1675.20
#2017-07-07|1664.98
#2017-07-10|1662.40
#2017-07-11|1670.94
#2017-07-12|1679.44
#2017-07-13|1664.96
#2017-07-14|1676.25
#2017-07-17|1673.32
#2017-07-18|1655.17
#2017-07-19|1666.23
#2017-07-20|1671.85
#2017-07-21|1680.71
#2017-07-24|1674.05
#2017-07-25|1662.51
#2017-07-26|1664.22
#2017-07-27|1665.05
#2017-07-28|1658.81
#2017-07-31|1666.46
#2017-08-01|1671.00
#2017-08-02|1673.10
#2017-08-03|1668.99
#2017-08-04|1665.83
#2017-08-07|1672.46
#2017-08-08|1680.51
#2017-08-09|1683.03
#2017-08-10|1672.96
#2017-08-11|1670.48
#2017-08-14|1684.56
#2017-08-15|1683.03
#2017-08-16|1676.82
#2017-08-17|1669.12
#2017-08-18|1673.31
#2017-08-21|1674.64
#2017-08-22|1682.37
#2017-08-23|1678.48
#2017-08-24|1680.66
#2017-08-25|1677.16
#2017-08-28|1677.68
#2017-08-29|1663.14
#2017-08-30|1663.51
#2017-08-31|1674.31
#2017-09-01|1680.95
#2017-09-04| .
#2017-09-05|1654.73
#2017-09-06|1653.96
#2017-09-07|1650.74
#2017-09-08|1646.21
#2017-09-11|1666.62
#2017-09-12|1666.04
#2017-09-13|1658.55
#2017-09-14|1660.36
#2017-09-15|1668.68
#2017-09-18|1673.13
#2017-09-19|1678.11
#2017-09-20|1677.32
#2017-09-21|1677.34
#2017-09-22|1686.11
#2017-09-25|1688.82
#2017-09-26|1692.66
#2017-09-27|1699.88
#2017-09-28|1700.77
#2017-09-29|1698.33
#2017-10-02|1711.82
#2017-10-03|1712.56
#2017-10-04|1712.74
#2017-10-05|1720.85
#2017-10-06|1705.12
#2017-10-09|1710.01
#2017-10-10|1708.86
#2017-10-11|1712.58
#2017-10-12|1712.79
#2017-10-13|1717.11
#2017-10-16|1722.28
#2017-10-17|1722.23
#2017-10-18|1726.72
#2017-10-19|1725.62
#2017-10-20|1728.15
#2017-10-23|1710.10
#2017-10-24|1706.21
#2017-10-25|1692.26
#2017-10-26|1667.34
#2017-10-27|1682.14
#2017-10-30|1664.96
#2017-10-31|1659.07
#2017-11-01|1669.10
#2017-11-02|1652.05
#2017-11-03|1646.71
#2017-11-06|1629.84
#2017-11-07|1629.23
#2017-11-08|1638.50
#2017-11-09|1640.48
#2017-11-10|1628.99
#2017-11-13|1639.23
#2017-11-14|1643.71
#2017-11-15|1634.09
#2017-11-16|1646.19
#2017-11-17|1651.61
#2017-11-20|1670.55
#2017-11-21|1684.68
#2017-11-22|1693.00
#2017-11-23| .
#2017-11-24|1687.47
#2017-11-27|1678.45
#2017-11-28|1680.38
#2017-11-29|1686.82
#2017-11-30|1674.91
#2017-12-01|1673.51
#2017-12-04|1682.42
#2017-12-05|1679.65
#2017-12-06|1678.38
#2017-12-07|1683.22
#2017-12-08|1683.24
#2017-12-11|1681.95
#2017-12-12|1679.80
#2017-12-13|1689.90
#2017-12-14|1684.39
#2017-12-15|1702.78
#2017-12-18|1696.60
#2017-12-19|1663.48
#2017-12-20|1671.92
#2017-12-21|1681.82
#2017-12-22|1676.24
#2017-12-25| .
#2017-12-26|1684.81
#2017-12-27|1687.50
#2017-12-28|1694.14
#2017-12-29|1675.70
#2018-01-01| .
#2018-01-02|1663.89
#2018-01-03|1644.30
#2018-01-04|1647.26
#2018-01-05|1651.47
#2018-01-08|1656.95
#2018-01-09|1644.64
#2018-01-10|1642.35
#2018-01-11|1657.13
#2018-01-12|1646.70
#2018-01-15| .
#2018-01-16|1639.08
#2018-01-17|1646.72
#2018-01-18|1633.75
#2018-01-19|1641.22
#2018-01-22|1641.42
#2018-01-23|1650.95
#2018-01-24|1647.12
#2018-01-25|1646.06
#2018-01-26|1632.62
#2018-01-29|1603.30
#2018-01-30|1602.39
#2018-01-31|1583.14
#2018-02-01|1580.07
#2018-02-02|1557.81
#2018-02-05|1523.05
#2018-02-06|1536.31
#2018-02-07|1533.81
#2018-02-08|1522.58
#2018-02-09|1527.21
#2018-02-12|1541.82
#2018-02-13|1555.36
#2018-02-14|1564.39
#2018-02-15|1583.04
#2018-02-16|1597.35
#2018-02-19| .
#2018-02-20|1572.77
#2018-02-21|1566.00
#2018-02-22|1555.13
#2018-02-23|1581.19
#2018-02-26|1588.29
#2018-02-27|1556.76
#2018-02-28|1533.46
#2018-03-01|1537.04
#2018-03-02|1552.14
#2018-03-05|1571.99
#2018-03-06|1581.94
#2018-03-07|1580.93
#2018-03-08|1585.60
#2018-03-09|1591.99
#2018-03-12|1612.50
#2018-03-13|1614.40
#2018-03-14|1621.86
#2018-03-15|1609.11
#2018-03-16|1623.99
#2018-03-19|1615.06
#2018-03-20|1610.77
#2018-03-21|1608.95
#2018-03-22|1601.98
#2018-03-23|1589.63
#2018-03-26|1607.63
#2018-03-27|1614.10
#2018-03-28|1618.94
#2018-03-29|1629.32
#2018-03-30| .
#2018-04-02|1613.63
#2018-04-03|1630.54
#2018-04-04|1630.97
#2018-04-05|1634.39
#2018-04-06|1633.76
#2018-04-09|1630.29
#2018-04-10|1633.93
#2018-04-11|1632.38
#2018-04-12|1623.81
#2018-04-13|1613.46
#2018-04-16|1625.97
#2018-04-17|1631.20
#2018-04-18|1627.33
#2018-04-19|1620.89
#2018-04-20|1617.95
#2018-04-23|1617.74
#2018-04-24|1620.99
#2018-04-25|1621.07
#2018-04-26|1633.21
#2018-04-27|1635.49
#2018-04-30|1628.90
#2018-05-01|1629.61
#2018-05-02|1622.86
#2018-05-03|1638.43
#2018-05-04|1659.01
#2018-05-07|1666.81
#2018-05-08|1648.75
#2018-05-09|1653.47
#2018-05-10|1662.97
#2018-05-11|1663.59
#2018-05-14|1661.95
#2018-05-15|1662.98
#2018-05-16|1660.81
#2018-05-17|1659.95
#2018-05-18|1668.36
#2018-05-21|1680.68
#2018-05-22|1680.37
#2018-05-23|1684.52
#2018-05-24|1676.51
#2018-05-25|1677.25
#2018-05-28| .
#2018-05-29|1686.72
#2018-05-30|1697.34
#2018-05-31|1683.80
#2018-06-01|1685.95
#2018-06-04|1692.37
#2018-06-05|1689.83
#2018-06-06|1689.57
#2018-06-07|1691.45
#2018-06-08|1695.23
#2018-06-11|1698.78
#2018-06-12|1694.14
#2018-06-13|1686.89
#2018-06-14|1701.14
#2018-06-15|1697.48
#2018-06-18|1712.18
#2018-06-19|1718.18
#2018-06-20|1723.94
#2018-06-21|1724.21
#2018-06-22|1723.56
#2018-06-25|1720.71
#2018-06-26|1715.23
#2018-06-27|1693.96
#2018-06-28|1712.10
#2018-06-29|1705.79
#2018-07-02|1715.46
#2018-07-03|1734.85
#2018-07-04| .
#2018-07-05|1743.76
#2018-07-06|1748.78
#2018-07-09|1746.94
#2018-07-10|1740.25
#2018-07-11|1745.44
#2018-07-12|1738.85
#2018-07-13|1733.82
#2018-07-16|1732.46
#2018-07-17|1732.40
#2018-07-18|1728.48
#2018-07-19|1739.12
#2018-07-20|1741.36
#2018-07-23|1737.59
#2018-07-24|1731.19
#2018-07-25|1734.07
#2018-07-26|1736.45
#2018-07-27|1733.29
#2018-07-30|1744.13
#2018-07-31|1754.88
#2018-08-01|1749.68
#2018-08-02|1753.64
#2018-08-03|1740.94
#2018-08-06|1733.49
#2018-08-07|1719.81
#2018-08-08|1719.61
#2018-08-09|1724.04
#2018-08-10|1720.26
#2018-08-13|1724.40
#2018-08-14|1730.26
#2018-08-15|1734.50
#2018-08-16|1744.31
#2018-08-17|1750.79
#2018-08-20|1755.13
#2018-08-21|1764.35
#2018-08-22|1759.29
#2018-08-23|1757.27
#2018-08-24|1755.48
#2018-08-27|1761.66
#2018-08-28|1763.62
#2018-08-29|1767.99
#2018-08-30|1770.44
#2018-08-31|1766.45
#2018-09-03| .
#2018-09-04|1762.62
#2018-09-05|1775.80
#2018-09-06|1781.76
#2018-09-07|1771.90
#2018-09-10|1776.36
#2018-09-11|1773.00
#2018-09-12|1762.47
#2018-09-13|1763.83
#2018-09-14|1755.66
#2018-09-17|1756.68
#2018-09-18|1745.47
#2018-09-19|1732.67
#2018-09-20|1738.76
#2018-09-21|1748.28
#2018-09-24|1737.79
#2018-09-25|1737.59
#2018-09-26|1723.55
#2018-09-27|1728.54
#2018-09-28|1735.24
#2018-10-01|1723.58
#2018-10-02|1721.51
#2018-10-03|1719.92
#2018-10-04|1699.78
#2018-10-05|1692.67
#2018-10-08|1708.06
#2018-10-09|1712.38
#2018-10-10|1696.65
#2018-10-11|1664.99
#2018-10-12|1650.61
#2018-10-15|1670.10
#2018-10-16|1696.37
#2018-10-17|1695.46
#2018-10-18|1682.91
#2018-10-19|1678.78
#2018-10-22|1678.53
#2018-10-23|1663.13
#2018-10-24|1666.01
#2018-10-25|1683.73
#2018-10-26|1666.49
#2018-10-29|1670.51
#2018-10-30|1685.36
#2018-10-31|1687.84
#2018-11-01|1688.07
#2018-11-02|1700.93
#2018-11-05|1710.13
#2018-11-06|1722.82
#2018-11-07|1727.24
#2018-11-08|1724.32
#2018-11-09|1736.51
#2018-11-12|1726.34
#2018-11-13|1733.30
#2018-11-14|1727.37
#2018-11-15|1712.25
#2018-11-16|1719.02
#2018-11-19|1711.71
#2018-11-20|1698.79
#2018-11-21|1707.68
#2018-11-22| .
#2018-11-23|1710.91
#2018-11-26|1719.07
#2018-11-27|1718.28
#2018-11-28|1732.50
#2018-11-29|1741.80
#2018-11-30|1737.80
#2018-12-03|1740.12
#2018-12-04|1714.81
#2018-12-05| .
#2018-12-06|1734.66
#2018-12-07|1727.99
#2018-12-10|1710.11
#2018-12-11|1713.23
#2018-12-12|1708.51
#2018-12-13|1702.92
#2018-12-14|1702.33
#2018-12-17|1645.66
#2018-12-18|1650.14
#2018-12-19|1632.69
#2018-12-20|1577.13
#2018-12-21|1569.69
#2018-12-24|1535.84
#2018-12-25| .
#2018-12-26|1603.66
#2018-12-27|1602.57
#2018-12-28|1611.03
#2018-12-31|1586.27
#2019-01-01| .
#2019-01-02|1603.49
#2019-01-03|1618.55
#2019-01-04|1648.49
#2019-01-07|1669.67
#2019-01-08|1678.01
#2019-01-09|1687.22
#2019-01-10|1687.39
#2019-01-11|1696.68
#2019-01-14|1695.80
#2019-01-15|1696.92
#2019-01-16|1704.67
#2019-01-17|1711.41
#2019-01-18|1707.91
#2019-01-21| .
#2019-01-22|1704.15
#2019-01-23|1716.11
#2019-01-24|1724.21
#2019-01-25|1735.04
#2019-01-28|1734.50
#2019-01-29|1737.85
#2019-01-30|1744.20
#2019-01-31|1759.09
#2019-02-01|1761.63
#2019-02-04|1772.90
#2019-02-05|1771.76
#2019-02-06|1772.39
#2019-02-07|1763.21
#2019-02-08|1766.17
#2019-02-11|1770.17
#2019-02-12|1765.93
#2019-02-13|1762.90
#2019-02-14|1749.72
#2019-02-15|1756.32
#2019-02-18| .
#2019-02-19|1759.02
#2019-02-20|1750.38
#2019-02-21|1754.84
#2019-02-22|1762.08
#2019-02-25|1764.04
#2019-02-26|1760.34
#2019-02-27|1755.91
#2019-02-28|1755.31
#2019-03-01|1750.29
#2019-03-04|1753.79
#2019-03-05|1752.24
#2019-03-06|1739.36
#2019-03-07|1733.70
#2019-03-08|1736.37
#2019-03-11|1755.41
#2019-03-12|1754.49
#2019-03-13|1759.13
#2019-03-14|1761.15
#2019-03-15|1757.88
#2019-03-18|1770.33
#2019-03-19|1756.99
#2019-03-20|1752.56
#2019-03-21|1764.22
#2019-03-22|1749.97
#2019-03-25|1758.62
#2019-03-26|1772.00
#2019-03-27|1772.40
#2019-03-28|1777.78
#2019-03-29|1776.59
#2019-04-01|1787.35
#2019-04-02|1779.10
#2019-04-03|1780.97
#2019-04-04|1790.69
#2019-04-05|1797.37
#2019-04-08|1801.60
#2019-04-09|1792.83
#2019-04-10|1801.37
#2019-04-11|1802.82
#2019-04-12|1802.21
#2019-04-15|1799.45
#2019-04-16|1803.55
#2019-04-17|1800.78
#2019-04-18|1800.92
#2019-04-19| .
#2019-04-22|1806.32
#2019-04-23|1817.55
#2019-04-24|1831.27
#2019-04-25|1815.58
#2019-04-26|1830.74
#2019-04-29|1823.50
#2019-04-30|1821.36
#2019-05-01|1816.51
#2019-05-02|1817.95
#2019-05-03|1834.28
#2019-05-06|1833.69
#2019-05-07|1815.16
#2019-05-08|1802.17
#2019-05-09|1788.00
#2019-05-10|1801.70
#2019-05-13|1780.07
#2019-05-14|1788.25
#2019-05-15|1789.55
#2019-05-16|1791.86
#2019-05-17|1779.81
#2019-05-20|1775.78
#2019-05-21|1783.14
#2019-05-22|1778.30
#2019-05-23|1776.61
#2019-05-24|1792.39
#2019-05-27| .
#2019-05-28|1786.84
#2019-05-29|1770.18
#2019-05-30|1753.42
#2019-05-31|1738.78
#2019-06-03|1765.39
#2019-06-04|1776.85
#2019-06-05|1772.90
#2019-06-06|1779.53
#2019-06-07|1774.66
#2019-06-10|1777.70
#2019-06-11|1775.32
#2019-06-12|1783.32
#2019-06-13|1792.52
#2019-06-14|1800.09
#2019-06-17|1793.60
#2019-06-18|1799.79
#2019-06-19|1815.16
#2019-06-20|1816.46
#2019-06-21|1802.06
#2019-06-24|1803.28
#2019-06-25|1798.69
#2019-06-26|1790.59
#2019-06-27|1800.21
#2019-06-28|1823.59
#2019-07-01|1816.75
#2019-07-02|1813.38
#2019-07-03|1825.32
#2019-07-04| .
#2019-07-05|1836.06
#2019-07-08|1836.19
#2019-07-09|1836.74
#2019-07-10|1840.02
#2019-07-11|1842.79
#2019-07-12|1845.73
#2019-07-15|1848.53
#2019-07-16|1850.26
#2019-07-17|1851.58
#2019-07-18|1843.14
#2019-07-19|1835.94
#2019-07-22|1842.76
#2019-07-23|1849.11
#2019-07-24|1848.99
#2019-07-25|1840.14
#2019-07-26|1845.79
#2019-07-29|1847.62
#2019-07-30|1852.65
#2019-07-31|1838.76
#2019-08-01|1831.50
#2019-08-02|1833.19
#2019-08-05|1794.95
#2019-08-06|1813.62
#2019-08-07|1828.61
#2019-08-08|1856.51
#2019-08-09|1843.72
#2019-08-12|1831.66
#2019-08-13|1826.99
#2019-08-14|1780.40
#2019-08-15|1788.03
#2019-08-16|1806.24
#2019-08-19|1819.60
#2019-08-20|1815.78
#2019-08-21|1814.69
#2019-08-22|1810.36
#2019-08-23|1789.71
#2019-08-26|1805.60
#2019-08-27|1780.85
#2019-08-28|1776.90
#2019-08-29|1780.63
#2019-08-30|1776.77
#2019-09-02| .
#2019-09-03|1779.16
#2019-09-04|1784.31
#2019-09-05|1792.99
#2019-09-06|1792.60
#2019-09-09|1807.08
#2019-09-10|1817.48
#2019-09-11|1829.42
#2019-09-12|1829.02
#2019-09-13|1830.12
#2019-09-16|1832.20
#2019-09-17|1837.98
#2019-09-18|1843.44
#2019-09-19|1850.65
#2019-09-20|1851.67
#2019-09-23|1857.69
#2019-09-24|1849.53
#2019-09-25|1868.17
#2019-09-26|1863.84
#2019-09-27|1846.10
#2019-09-30|1848.03
#2019-10-01|1836.94
#2019-10-02|1826.14
#2019-10-03|1829.13
#2019-10-04|1842.03
#2019-10-07|1845.28
#2019-10-08|1837.43
#2019-10-09|1841.10
#2019-10-10|1851.03
#2019-10-11|1858.57
#2019-10-14|1854.35
#2019-10-15|1861.97
#2019-10-16|1862.94
#2019-10-17|1874.38
#2019-10-18|1877.20
#2019-10-21|1889.49
#2019-10-22|1888.46
#2019-10-23|1894.32
#2019-10-24|1876.57
#2019-10-25|1867.18
#2019-10-28|1871.79
#2019-10-29|1881.21
#2019-10-30|1877.55
#2019-10-31|1883.43
#2019-11-01|1889.44
#2019-11-04|1879.17
#2019-11-05|1869.28
#2019-11-06|1875.44
#2019-11-07|1882.51
#2019-11-08|1889.11
#2019-11-11|1886.12
#2019-11-12|1880.56
#2019-11-13|1880.52
#2019-11-14|1880.47
#2019-11-15|1881.56
#2019-11-18|1885.98
#2019-11-19|1885.00
#2019-11-20|1883.85
#2019-11-21|1874.80
#2019-11-22|1875.52
#2019-11-25|1886.05
#2019-11-26|1889.35
#2019-11-27|1900.24
#2019-11-28|1900.24
#2019-11-29|1903.97
#2019-12-02|1901.56
#2019-12-03|1902.74
#2019-12-04|1906.14
#2019-12-05|1905.62
#2019-12-06|1916.65
#2019-12-09|1919.99
#2019-12-10|1914.75
#2019-12-11|1910.40
#2019-12-12|1910.50
#2019-12-13|1920.33
#2019-12-16|1922.34
#2019-12-17|1941.80
#2019-12-18|1944.55
#2019-12-19|1950.77
#2019-12-20|1959.88
#2019-12-23|1955.96
#2019-12-24|1962.99
#2019-12-25| .
#2019-12-26|1973.31
#2019-12-27|1975.44
#2019-12-30|1955.59
#2019-12-31|1953.91
#2020-01-01| .
#2020-01-02|1947.80
#2020-01-03|1955.35
#2020-01-06|1959.54
#2020-01-07|1961.83
#2020-01-08|1957.13
#2020-01-09|1963.71
#2020-01-10|1974.67
#2020-01-13|1991.88
#2020-01-14|1993.59
#2020-01-15|1998.86
#2020-01-16|2008.12
#2020-01-17|2009.07
#2020-01-20| .
#2020-01-21|2016.10
#2020-01-22|2018.92
#2020-01-23|2021.82
#2020-01-24|2011.66
#2020-01-27|2004.61
#2020-01-28|2021.77
#2020-01-29|2032.05
#2020-01-30|2029.12
#2020-01-31|2014.92
#2020-02-03|2024.98
#2020-02-04|2026.17
#2020-02-05|2040.73
#2020-02-06|2047.20
#2020-02-07|2044.54
#2020-02-10|2043.29
#2020-02-11|2041.51
#2020-02-12|2059.81
#2020-02-13|2071.88
#2020-02-14|2071.86
#2020-02-17| .
#2020-02-18|2080.65
#2020-02-19|2085.70
#2020-02-20|2098.13
#2020-02-21|2085.65
#2020-02-24|2056.80
#2020-02-25|2005.95
#2020-02-26|1993.15
#2020-02-27|1905.56
#2020-02-28|1849.43
#2020-03-02|1962.01
#2020-03-03|1935.29
#2020-03-04|1972.74
#2020-03-05|1924.86
#2020-03-06|1894.46
#2020-03-09|1735.08
#2020-03-10|1768.56
#2020-03-11|1665.78
#2020-03-12|1373.49
#2020-03-13|1411.41
#2020-03-16|1120.80
#2020-03-17| 961.72
#2020-03-18| 729.63
#2020-03-19| 774.70
#2020-03-20| 766.91
#2020-03-23| 678.99
#2020-03-24| 522.75
#2020-03-25| 648.72
#2020-03-26| 875.44
#2020-03-27| 866.20
#2020-03-30| 755.15
#2020-03-31| 741.62
#2020-04-01| 630.55
#2020-04-02| 575.85
#2020-04-03| 519.13
#2020-04-06| 593.44
#2020-04-07| 659.15
#2020-04-08| 796.98
#2020-04-09| 904.16
#2020-04-10| 904.16
#2020-04-13| 868.70
#2020-04-14| 865.68
#2020-04-15| 810.87
#2020-04-16| 778.74
#2020-04-17| 853.16
#2020-04-20| 799.00
#2020-04-21| 808.19
#2020-04-22| 796.65
#2020-04-23| 796.12
#2020-04-24| 786.13
#2020-04-27| 817.33
#2020-04-28| 871.64
#2020-04-29| 934.15
#2020-04-30| 882.35
#2020-05-01| 847.98
#2020-05-04| 834.35
#2020-05-05| 844.74
#2020-05-06| 823.39
#2020-05-07| 844.87
#2020-05-08| 863.75
#2020-05-11| 825.33
#2020-05-12| 796.54
#2020-05-13| 747.47
#2020-05-14| 784.10
#2020-05-15| 777.16
#2020-05-18| 843.31
#2020-05-19| 842.87
#2020-05-20| 877.24
#2020-05-21| 873.74
#2020-05-22| 887.67
#2020-05-25| 887.67
#2020-05-26| 923.19
#2020-05-27| 945.88
#2020-05-28| 927.35
#2020-05-29| 897.13
#2020-06-01| 937.21
#2020-06-02| 932.59
#2020-06-03| 995.97
#2020-06-04|1062.15
#2020-06-05|1125.78
#2020-06-08|1284.95
#2020-06-09|1185.66
#2020-06-10|1139.14
#2020-06-11|1017.70
#2020-06-12|1099.66
#2020-06-15|1120.61
#2020-06-16|1139.60
#2020-06-17|1110.80
#2020-06-18|1104.02
#2020-06-19|1085.61
#2020-06-22|1076.37
#2020-06-23|1100.17
#2020-06-24|1053.84
#2020-06-25|1097.74
#2020-06-26|1055.55
#2020-06-29|1081.13
#2020-06-30|1084.51
#2020-07-01|1070.25
#2020-07-02|1047.89
#2020-07-03| .
#2020-07-06|1065.42
#2020-07-07|1020.40
#2020-07-08|1035.91
#2020-07-09| 998.86
#2020-07-10|1032.34
#2020-07-13|1021.39
#2020-07-14|1047.55
#2020-07-15|1110.80
#2020-07-16|1095.83
#2020-07-17|1093.55
#2020-07-20|1085.45
#2020-07-21|1106.09
#2020-07-22|1134.15
#2020-07-23|1116.89
#2020-07-24|1092.30
#2020-07-27|1097.68
#2020-07-28|1115.25
#2020-07-29|1129.32
#2020-07-30|1124.82
#2020-07-31|1126.34
#2020-08-03|1128.96
#2020-08-04|1131.70
#2020-08-05|1158.16
#2020-08-06|1159.55
#2020-08-07|1177.70
#2020-08-10|1215.07
#2020-08-11|1206.02
#2020-08-12|1202.32
#2020-08-13|1178.70
#2020-08-14|1195.90
#2020-08-17|1187.32
#2020-08-18|1165.14
#2020-08-19|1170.68
#2020-08-20|1178.49
#2020-08-21|1165.08
#2020-08-24|1206.19
#2020-08-25|1199.99
#2020-08-26|1178.80
#2020-08-27|1195.68
#2020-08-28|1208.44
#2020-08-31|1180.28
#2020-09-01|1188.69
#2020-09-02|1186.60
#2020-09-03|1167.15
#2020-09-04|1172.32
#2020-09-07| .
#2020-09-08|1165.68
#2020-09-09|1184.84
#2020-09-10|1164.05
#2020-09-11|1152.19
#2020-09-14|1194.45
#2020-09-15|1196.91
#2020-09-16|1211.75
#2020-09-17|1206.77
#2020-09-18|1200.51
#2020-09-21|1151.27
#2020-09-22|1155.95
#2020-09-23|1111.52
#2020-09-24|1117.83
#2020-09-25|1154.76
#2020-09-28|1186.71
#2020-09-29|1150.84
#2020-09-30|1148.58
#2020-10-01|1162.43
#2020-10-02|1188.77
#2020-10-05|1201.97
#2020-10-06|1187.97
#2020-10-07|1191.61
#2020-10-08|1226.92
#2020-10-09|1211.38
#2020-10-12|1214.24
#2020-10-13|1205.73
#2020-10-14|1200.38
#2020-10-15|1202.91
#2020-10-16|1189.77
#2020-10-19|1170.77
#2020-10-20|1189.16
#2020-10-21|1175.94
#2020-10-22|1201.95
#2020-10-23|1231.19
#2020-10-26|1176.23
#2020-10-27|1166.96
#2020-10-28|1127.57
#2020-10-29|1148.30
#2020-10-30|1135.25
#2020-11-02|1188.10
#2020-11-03|1204.01
#2020-11-04|1196.78
#2020-11-05|1215.84
#2020-11-06|1189.57
#2020-11-09|1247.20
#2020-11-10|1303.84
#2020-11-11|1272.09
#2020-11-12|1245.57
#2020-11-13|1284.37
#2020-11-16|1335.01
#2020-11-17|1340.23
#2020-11-18|1325.54
#2020-11-19|1326.21
#2020-11-20|1361.54
#2020-11-23|1404.44
#2020-11-24|1431.43
#2020-11-25|1413.38
#2020-11-26|1413.38
#2020-11-27|1413.12
#2020-11-30|1360.79
#2020-12-01|1377.09
#2020-12-02|1394.10
#2020-12-03|1409.37
#2020-12-04|1438.05
#2020-12-07|1405.71
#2020-12-08|1429.23
#2020-12-09|1413.47
#2020-12-10|1404.75
#2020-12-11|1391.71
#2020-12-14|1400.30
#2020-12-15|1425.75
#2020-12-16|1418.20
#2020-12-17|1445.74
#2020-12-18|1420.53
#2020-12-21|1419.71
#2020-12-22|1410.18
#2020-12-23|1444.36
#2020-12-24|1432.83
#2020-12-25|1432.83
#2020-12-28|1440.16
#2020-12-29|1414.71
#2020-12-30|1416.80
#2020-12-31|1429.81
#2021-01-01|1429.81
#2021-01-04|1380.61
#2021-01-05|1375.91
#2021-01-06|1411.69
#2021-01-07|1415.27
#2021-01-08|1416.17
#2021-01-11|1403.01
#2021-01-12|1408.76
#2021-01-13|1401.83
#2021-01-14|1421.47
#2021-01-15|1404.12
#2021-01-18|1404.12
#2021-01-19|1407.81
#2021-01-20|1428.51
#2021-01-21|1448.20
#2021-01-22|1454.16
#2021-01-25|1455.63
#2021-01-26|1455.44
#2021-01-27|1402.57
#2021-01-28|1430.41
#2021-01-29|1391.01
#2021-02-01|1418.95
#2021-02-02|1454.29
#2021-02-03|1445.62
#2021-02-04|1477.50
#2021-02-05|1491.37
#2021-02-08|1496.28
#2021-02-09|1470.66
#2021-02-10|1493.10
#2021-02-11|1484.74
#2021-02-12|1498.59
#2021-02-15|1498.59
#2021-02-16|1548.06
#2021-02-17|1512.83
#2021-02-18|1486.03
#2021-02-19|1530.18
#2021-02-22|1547.85
#2021-02-23|1534.22
#2021-02-24|1597.25
#2021-02-25|1541.16
#2021-02-26|1563.90
#2021-03-01|1588.18
#2021-03-02|1598.81
#2021-03-03|1593.92
#2021-03-04|1566.34
#2021-03-05|1568.52
#2021-03-08|1601.35
#2021-03-09|1608.75
#2021-03-10|1629.52
#2021-03-11|1646.78
#2021-03-12|1666.25
#2021-03-15|1686.96
#2021-03-16|1675.40
#2021-03-17|1696.21
#2021-03-18|1647.04
#2021-03-19|1662.64
#2021-03-22|1661.74
#2021-03-23|1620.71
#2021-03-24|1619.05
#2021-03-25|1645.48
#2021-03-26|1648.58
#2021-03-29|1630.94
#2021-03-30|1668.47
#2021-03-31|1658.11
#2021-04-01|1677.89
#2021-04-02|1677.89
#2021-04-05|1667.73
#2021-04-06|1664.00
#2021-04-07|1664.77
#2021-04-08|1676.02
#2021-04-09|1670.20
#2021-04-12|1681.61
#2021-04-13|1682.56
#2021-04-14|1656.69
#2021-04-15|1653.19
#2021-04-16|1655.75
#2021-04-19|1629.36
#2021-04-20|1609.25
#2021-04-21|1636.60
#2021-04-22|1631.44
#2021-04-23|1663.95
#2021-04-26|1659.45
#2021-04-27|1682.02
#2021-04-28|1700.63
#2021-04-29|1700.01
#2021-04-30|1703.96
#2021-05-03|1710.30
#2021-05-04|1689.83
#2021-05-05|1708.35
#2021-05-06|1664.49
#2021-05-07|1685.30
#2021-05-10|1663.47
#2021-05-11|1640.88
#2021-05-12|1587.91
#2021-05-13|1629.74
#2021-05-14|1663.09
#2021-05-17|1672.73
#2021-05-18|1671.58
#2021-05-19|1673.43
#2021-05-20|1679.50
#2021-05-21|1666.92
#2021-05-24|1677.14
#2021-05-25|1662.26
#2021-05-26|1687.05
#2021-05-27|1700.00
#2021-05-28|1706.54
#2021-05-31|1706.54
#2021-06-01|1731.65
#2021-06-02|1730.57
#2021-06-03|1724.40
#2021-06-04|1739.45
#2021-06-07|1772.07
#2021-06-08|1800.83
#2021-06-09|1810.37
#2021-06-10|1798.93
#2021-06-11|1790.91
#2021-06-14|1790.71
#2021-06-15|1767.81
#2021-06-16|1779.14
#2021-06-17|1759.00
#2021-06-18|1727.60
#2021-06-21|1773.16
#2021-06-22|1772.42
#2021-06-23|1758.11
#2021-06-24|1780.87
#2021-06-25|1775.88
#2021-06-28|1753.24
#2021-06-29|1733.64
#2021-06-30|1745.23
#2021-07-01|1757.29
#2021-07-02|1742.58
#2021-07-05|1742.58
#2021-07-06|1724.67
#2021-07-07|1708.42
#2021-07-08|1683.33
#2021-07-09|1739.62
#2021-07-12|1743.12
#2021-07-13|1675.78
#2021-07-14|1645.38
#2021-07-15|1646.49
#2021-07-16|1643.77
#2021-07-19|1604.13
#2021-07-20|1639.86
#2021-07-21|1664.92
#2021-07-22|1631.65
#2021-07-23|1625.60
#2021-07-26|1651.16
#2021-07-27|1639.89
#2021-07-28|1643.96
#2021-07-29|1679.80
#2021-07-30|1661.66
#2021-08-02|1650.67
#2021-08-03|1650.17
#2021-08-04|1633.96
#2021-08-05|1661.06
#2021-08-06|1666.05
#2021-08-09|1650.26
#2021-08-10|1667.63
#2021-08-11|1680.82
#2021-08-12|1678.79
#2021-08-13|1681.61
#2021-08-16|1668.59
#2021-08-17|1661.37
#2021-08-18|1652.86
#2021-08-19|1622.90
#2021-08-20|1655.11
#2021-08-23|1674.41
#2021-08-24|1710.96
#2021-08-25|1718.30
#2021-08-26|1701.75
#2021-08-27|1732.91
#2021-08-30|1722.17
#2021-08-31|1737.81
#2021-09-01|1745.38
#2021-09-02|1741.30
#2021-09-03|1738.16
#2021-09-06|1738.16
#2021-09-07|1723.64
#2021-09-08|1716.80
#2021-09-09|1723.73
#2021-09-10|1709.77
#2021-09-13|1730.59
#2021-09-14|1720.75
#2021-09-15|1733.53
#2021-09-16|1729.81
#2021-09-17|1733.15
#2021-09-20|1718.38
#2021-09-21|1723.17
#2021-09-22|1748.80
#2021-09-23|1753.04
#2021-09-24|1748.76
#2021-09-27|1764.11
#2021-09-28|1741.94
#2021-09-29|1744.09
#2021-09-30|1730.42
#2021-10-01|1751.85
#2021-10-04|1745.79
#2021-10-05|1756.43
#2021-10-06|1758.66
#2021-10-07|1763.93
#2021-10-08|1773.33
#2021-10-11|1776.81
#2021-10-12|1793.86
#2021-10-13|1797.13
#2021-10-14|1799.63
#2021-10-15|1791.87
#2021-10-18|1802.51
#2021-10-19|1808.31
#2021-10-20|1818.59
#2021-10-21|1820.92
#2021-10-22|1820.73
#2021-10-25|1835.16
#2021-10-26|1816.88
#2021-10-27|1801.77
#2021-10-28|1805.58
#2021-10-29|1808.28
#2021-11-01|1840.10
#2021-11-02|1806.61
#2021-11-03|1827.21
#2021-11-04|1817.53
#2021-11-05|1834.55
#2021-11-08|1820.22
#2021-11-09|1818.57
#2021-11-10|1804.70
#2021-11-11|1818.73
#2021-11-12|1802.70
#2021-11-15|1798.35
#2021-11-16|1786.54
#2021-11-17|1768.64
#2021-11-18|1763.06
#2021-11-19|1753.79
#2021-11-22|1752.15
#2021-11-23|1762.34
#2021-11-24|1771.39
#2021-11-25|1771.39
#2021-11-26|1738.43
#2021-11-29|1733.42
#2021-11-30|1682.97
#2021-12-01|1660.83
#2021-12-02|1710.70
#2021-12-03|1694.41
#2021-12-06|1737.46
#2021-12-07|1760.20
#2021-12-08|1768.18
#2021-12-09|1754.89
#2021-12-10|1735.41
#2021-12-13|1709.59
#2021-12-14|1680.84
#2021-12-15|1695.67
#2021-12-16|1675.31
#2021-12-17|1650.75
#2021-12-20|1613.81
#2021-12-21|1683.21
#2021-12-22|1698.33
#2021-12-23|1718.00
#2021-12-24|1718.00
#2021-12-27|1723.13
#2021-12-28|1727.33
#2021-12-29|1719.38
#2021-12-30|1710.18
#2021-12-31|1700.69
#2022-01-03|1738.73
#2022-01-04|1738.18
#2022-01-05|1707.71
#2022-01-06|1718.76
#2022-01-07|1729.03
#2022-01-10|1727.82
#2022-01-11|1746.41
#2022-01-12|1739.09
#2022-01-13|1732.49
#2022-01-14|1722.51
#2022-01-17|1722.51
#2022-01-18|1699.41
#2022-01-19|1677.42
#2022-01-20|1650.80
#2022-01-21|1614.20
#2022-01-24|1605.66
#2022-01-25|1632.73
#2022-01-26|1629.72
#2022-01-27|1601.65
#2022-01-28|1615.11
#2022-01-31|1661.13
#2022-02-01|1652.00
#2022-02-02|1635.61
#2022-02-03|1596.84
#2022-02-04|1587.91
#2022-02-07|1588.62
#2022-02-08|1635.95
#2022-02-09|1626.75
#2022-02-10|1602.11
#2022-02-11|1591.23
#2022-02-14|1573.34
#2022-02-15|1603.44
#2022-02-16|1613.39
#2022-02-17|1567.20
#2022-02-18|1582.47
#2022-02-21|1582.47
#2022-02-22|1543.24
#2022-02-23|1510.48
#2022-02-24|1538.12
#2022-02-25|1554.76
#2022-02-28|1547.75
#2022-03-01|1525.82
#2022-03-02|1564.13
#2022-03-03|1560.11
#2022-03-04|1546.44
#2022-03-07|1520.27
#2022-03-08|1552.64
#2022-03-09|1568.92
#2022-03-10|1575.05
#2022-03-11|1565.35
#2022-03-14|1554.39
#2022-03-15|1567.53
#2022-03-16|1585.23
#2022-03-17|1584.50
#2022-03-18|1594.25
#2022-03-21|1573.55
#2022-03-22|1596.41
#2022-03-23|1576.99
#2022-03-24|1589.68
#2022-03-25|1609.86
#2022-03-28|1611.64
#2022-03-29|1635.43
#2022-03-30|1609.69
#2022-03-31|1601.23
#2022-04-01|1608.36
#2022-04-04|1602.84
#2022-04-05|1572.75
#2022-04-06|1546.98
#2022-04-07|1521.12
#2022-04-08|1530.85
#2022-04-11|1526.93
#2022-04-12|1523.64
#2022-04-13|1541.13
#2022-04-14|1543.18
#2022-04-15|1543.18
#2022-04-18|1532.34
#2022-04-19|1485.09
#2022-04-20|1506.22
#2022-04-21|1499.70
#2022-04-22|1470.10
#2022-04-25|1478.91
#2022-04-26|1438.25
#2022-04-27|1456.00
#2022-04-28|1496.45
#2022-04-29|1462.13
#2022-05-02|1469.65
#2022-05-03|1519.46
#2022-05-04|1540.24
#2022-05-05|1513.79
#2022-05-06|1514.48
#2022-05-09|1461.03
#2022-05-10|1460.05
#2022-05-11|1454.77
#2022-05-12|1433.03
#2022-05-13|1465.56
#2022-05-16|1465.03
#2022-05-17|1485.23
#2022-05-18|1448.70
#2022-05-19|1438.32
#2022-05-20|1433.12
#2022-05-23|1457.19
#2022-05-24|1468.69
#2022-05-25|1467.02
#2022-05-26|1488.75
#2022-05-27|1507.90
#2022-05-30|1507.90
#2022-05-31|1496.83
#2022-06-01|1505.02
#2022-06-02|1511.45
#2022-06-03|1504.86
#2022-06-06|1494.40
#2022-06-07|1501.57
#2022-06-08|1474.27
#2022-06-09|1465.55
#2022-06-10|1434.69
#2022-06-13|1301.09
#2022-06-14|1266.13
#2022-06-15|1249.13
#2022-06-16|1176.95
#2022-06-17|1218.43
#2022-06-20|1218.43
#2022-06-21|1260.24
#2022-06-22|1269.91
#2022-06-23|1303.43
#2022-06-24|1350.02
#2022-06-27|1346.90
#2022-06-28|1339.61
#2022-06-29|1321.02
#2022-06-30|1324.37
#2022-07-01|1355.62
#2022-07-04|1355.62
#2022-07-05|1366.03
#2022-07-06|1339.25
#2022-07-07|1364.57
#2022-07-08|1367.43
#2022-07-11|1351.65
#2022-07-12|1360.69
#2022-07-13|1373.15
#2022-07-14|1335.40
#2022-07-15|1368.34
#2022-07-18|1358.11
#2022-07-19|1410.63
#2022-07-20|1422.03
#2022-07-21|1447.49
#2022-07-22|1438.80
#2022-07-25|1450.87
#2022-07-26|1457.93
#2022-07-27|1496.41
#2022-07-28|1544.01
#2022-07-29|1541.83
#2022-08-01|1550.56
#2022-08-02|1489.52
#2022-08-03|1496.96
#2022-08-04|1467.18
#2022-08-05|1466.39
#2022-08-08|1485.27
#2022-08-09|1474.49
#2022-08-10|1488.33
#2022-08-11|1487.68
#2022-08-12|1502.53
#2022-08-15|1501.66
#2022-08-16|1504.11
#2022-08-17|1484.57
#2022-08-18|1471.81
#2022-08-19|1446.97
#2022-08-22|1402.46
#2022-08-23|1423.78
#2022-08-24|1423.93
#2022-08-25|1443.89
#2022-08-26|1425.34
#2022-08-29|1416.93
#2022-08-30|1380.19
#2022-08-31|1376.75
#2022-09-01|1341.08
#2022-09-02|1335.85
#2022-09-05|1335.85
#2022-09-06|1322.36
#2022-09-07|1341.11
#2022-09-08|1345.16
#2022-09-09|1380.00
#2022-09-12|1389.34
#2022-09-13|1349.72
#2022-09-14|1360.75
#2022-09-15|1323.18
#2022-09-16|1326.70
#2022-09-19|1329.76
#2022-09-20|1310.53
#2022-09-21|1294.44
#2022-09-22|1231.75
#2022-09-23|1184.13
#2022-09-26|1101.32
#2022-09-27|1091.24
#2022-09-28|1120.42
#2022-09-29|1026.98
#2022-09-30|1031.45
#2022-10-03|1041.72
#2022-10-04|1141.91
#2022-10-05|1092.66
#2022-10-06|1055.27
#2022-10-07|1037.72
#2022-10-10|1010.05
#2022-10-11|1080.76
#2022-10-12|1065.83
#2022-10-13|1088.78
#2022-10-14|1061.52
#2022-10-17|1086.25
#2022-10-18|1110.04
#2022-10-19|1095.79
#2022-10-20|1082.10
#2022-10-21|1099.91
#2022-10-24|1106.10
#2022-10-25|1167.20
#2022-10-26|1176.63
#2022-10-27|1189.91
#2022-10-28|1231.32
#2022-10-31|1225.99
#2022-11-01|1216.58
#2022-11-02|1188.86
#2022-11-03|1155.02
#2022-11-04|1217.36
#2022-11-07|1229.08
#2022-11-08|1226.53
#2022-11-09|1224.64
#2022-11-10|1303.99
#2022-11-11|1323.75
#2022-11-14|1299.06
#2022-11-15|1312.16
#2022-11-16|1288.22
#2022-11-17|1272.50
#2022-11-18|1280.58
#2022-11-21|1291.55
#2022-11-22|1304.17
#2022-11-23|1305.39
#2022-11-24|1305.39
#2022-11-25|1315.49
#2022-11-28|1296.94
#2022-11-29|1305.74
#2022-11-30|1327.81
#2022-12-01|1334.40
#2022-12-02|1329.10
#2022-12-05|1299.40
#2022-12-06|1280.31
#2022-12-07|1287.86
#2022-12-08|1292.63
#2022-12-09|1287.57
#2022-12-12|1285.36
#2022-12-13|1290.79
#2022-12-14|1278.16
#2022-12-15|1260.50
#2022-12-16|1235.98
#2022-12-19|1240.18
#2022-12-20|1231.86
#2022-12-21|1248.70
#2022-12-22|1240.66
#2022-12-23|1242.75
#2022-12-26|1242.75
#2022-12-27|1237.01
#2022-12-28|1187.27
#2022-12-29|1202.38
#2022-12-30|1189.71
#2023-01-02|1189.71
#2023-01-03|1222.89
#2023-01-04|1248.61
#2023-01-05|1245.37
#2023-01-06|1257.91
#2023-01-09|1260.47
#2023-01-10|1279.00
#2023-01-11|1303.32
#2023-01-12|1320.75
#2023-01-13|1343.79
#2023-01-16|1343.79
#2023-01-17|1342.31
#2023-01-18|1342.19
#2023-01-19|1340.87
#2023-01-20|1355.92
#2023-01-23|1360.53
#2023-01-24|1357.31
#2023-01-25|1358.61
#2023-01-26|1378.73
#2023-01-27|1396.75
#2023-01-30|1374.31
#2023-01-31|1405.70
#2023-02-01|1431.92
#2023-02-02|1444.46
#2023-02-03|1424.86
#2023-02-06|1376.68
#2023-02-07|1391.63
#2023-02-08|1375.96
#2023-02-09|1346.03
#2023-02-10|1354.75
#2023-02-13|1378.83
#2023-02-14|1366.94
#2023-02-15|1363.99
#2023-02-16|1366.75
#2023-02-17|1378.91
#2023-02-20|1378.91
#2023-02-21|1330.71
#2023-02-22|1336.93
#2023-02-23|1337.16
#2023-02-24|1320.36
#2023-02-27|1297.94
#2023-02-28|1292.39
#2023-03-01|1265.61
#2023-03-02|1258.71
#2023-03-03|1273.65
#2023-03-06|1271.45
#2023-03-07|1249.32
#2023-03-08|1242.75
#2023-03-09|1195.61
#2023-03-10|1144.41
#2023-03-13|1134.74
#2023-03-14|1139.46
#2023-03-15|1102.19
#2023-03-16|1113.66
#2023-03-17|1067.21
#2023-03-20|1085.61
#2023-03-21|1108.42
#2023-03-22|1071.13
#2023-03-23|1049.11
#2023-03-24|1079.65
#2023-03-27|1098.91
#2023-03-28|1097.15
#2023-03-29|1110.44
#2023-03-30|1111.82
#2023-03-31|1142.19
#2023-04-03|1133.96
#2023-04-04|1130.86
#2023-04-05|1136.24
#2023-04-06|1133.31
#2023-04-07|1133.31
#2023-04-10|1119.53
#2023-04-11|1128.83
#2023-04-12|1126.55
#2023-04-13|1125.63
#2023-04-14|1114.16
#2023-04-17|1135.83
#2023-04-18|1120.86
#2023-04-19|1141.53
#2023-04-20|1138.86
#2023-04-21|1136.30
#2023-04-24|1132.56
#2023-04-25|1112.08
#2023-04-26|1111.69
#2023-04-27|1140.05
#2023-04-28|1157.42
#2023-05-01|1132.87
#2023-05-02|1094.99
#2023-05-03|1089.11
#2023-05-04|1072.68
#2023-05-05|1108.69
#2023-05-08|1120.27
#2023-05-09|1110.65
#2023-05-10|1113.65
#2023-05-11|1114.61
#2023-05-12|1114.46
#2023-05-15|1125.15
#2023-05-16|1106.67
#2023-05-17|1137.34
#2023-05-18|1152.27
#2023-05-19|1135.74
#2023-05-22|1142.93
#2023-05-23|1144.18
#2023-05-24|1119.16
#2023-05-25|1095.84
#2023-05-26|1133.43
#2023-05-29|1133.43
#2023-05-30|1148.33
#2023-05-31|1137.95
#2023-06-01|1157.14
#2023-06-02|1200.36
#2023-06-05|1192.45
#2023-06-06|1215.39
#2023-06-07|1230.72
#2023-06-08|1232.12
#2023-06-09|1228.66
#2023-06-12|1242.76
#2023-06-13|1255.38
#2023-06-14|1251.31
#2023-06-15|1271.21
#2023-06-16|1262.78
#2023-06-19|1262.78
#2023-06-20|1251.59
#2023-06-21|1273.75
#2023-06-22|1255.36
#2023-06-23|1227.15
#2023-06-26|1250.60
#2023-06-27|1279.14
#2023-06-28|1288.04
#2023-06-29|1293.66
#2023-06-30|1297.44
#2023-07-03|1294.23
#2023-07-04|1294.23
#2023-07-05|1276.72
#2023-07-06|1248.84
#2023-07-07|1269.64
#2023-07-10|1292.26
#2023-07-11|1303.20
#2023-07-12|1313.99
#2023-07-13|1327.41
#2023-07-14|1315.60
#2023-07-17|1324.54
#2023-07-18|1342.43
#2023-07-19|1369.08
#2023-07-20|1352.52
#2023-07-21|1347.16
#2023-07-24|1374.65
#2023-07-25|1367.83
#2023-07-26|1386.69
#2023-07-27|1364.84
#2023-07-28|1388.93
#2023-07-31|1366.58
#2023-08-01|1352.05
#2023-08-02|1352.45
#2023-08-03|1321.52
#2023-08-04|1346.64
#2023-08-07|1355.76
#2023-08-08|1350.84
#2023-08-09|1345.72
#2023-08-10|1339.90
#2023-08-11|1337.31
#2023-08-14|1317.26
#2023-08-15|1297.46
#2023-08-16|1283.76
#2023-08-17|1265.31
#2023-08-18|1267.27
#2023-08-21|1269.28
#2023-08-22|1263.38
#2023-08-23|1289.90
#2023-08-24|1294.40
#2023-08-25|1303.21
#2023-08-28|1339.77
#2023-08-29|1353.84
#2023-08-30|1346.53
#2023-08-31|1350.52
#2023-09-01|1360.58
#2023-09-04|1360.58
#2023-09-05|1335.80
#2023-09-06|1328.25
#2023-09-07|1323.60
#2023-09-08|1325.63
#2023-09-11|1334.94
#2023-09-12|1326.89
#2023-09-13|1322.44
#2023-09-14|1344.09
#2023-09-15|1345.10
#2023-09-18|1339.45
#2023-09-19|1339.11
#2023-09-20|1322.55
#2023-09-21|1271.95
#2023-09-22|1283.68
#2023-09-25|1273.45
#2023-09-26|1246.34
#2023-09-27|1245.34
#2023-09-28|1252.05
#2023-09-29|1256.28
#2023-10-02|1226.59
#2023-10-03|1187.07
#2023-10-04|1179.64
#2023-10-05|1200.87
#2023-10-06|1198.35
#2023-10-09|1225.17
#2023-10-10|1232.40
#2023-10-11|1251.10
#2023-10-12|1226.28
#2023-10-13|1206.53
#2023-10-16|1229.06
#2023-10-17|1224.29
#2023-10-18|1189.53
#2023-10-19|1158.17
#2023-10-20|1150.00
#2023-10-23|1134.42
#2023-10-24|1131.90
#2023-10-25|1102.59
#2023-10-26|1118.03
#2023-10-27|1116.85
#2023-10-30|1122.25
#2023-10-31|1153.29
#2023-11-01|1173.64
#2023-11-02|1211.15
#2023-11-03|1227.19
#2023-11-06|1210.97
#2023-11-07|1218.45
#2023-11-08|1224.31
#2023-11-09|1198.60
#2023-11-10|1209.59
#2023-11-13|1203.54
#2023-11-14|1257.38
#2023-11-15|1268.53
#2023-11-16|1232.22
#2023-11-17|1248.61
#2023-11-20|1252.44
#2023-11-21|1245.57
#2023-11-22|1252.60
#2023-11-23|1252.60
#2023-11-24|1247.79
#2023-11-27|1242.60
#2023-11-28|1246.05
#2023-11-29|1263.88
#2023-11-30|1272.72
#2023-12-01|1312.90
#2023-12-04|1322.33
#2023-12-05|1312.73
#2023-12-06|1288.46
#2023-12-07|1308.31
#2023-12-08|1309.20
#2023-12-11|1306.70
#2023-12-12|1319.60
#2023-12-13|1362.38
#2023-12-14|1396.25
#2023-12-15|1367.06
#2023-12-18|1360.31
#2023-12-19|1392.00
#2023-12-20|1370.93
#2023-12-21|1392.45
#2023-12-22|1387.80
#2023-12-25|1387.80
#2023-12-26|1404.92
#2023-12-27|1401.14
#2023-12-28|1386.53
#2023-12-29|1355.15
#2024-01-01|1355.15
#2024-01-02|1345.73
#2024-01-03|1314.97
#2024-01-04|1311.55
#2024-01-05|1322.04
#2024-01-08|1350.96
#2024-01-09|1345.22
#2024-01-10|1356.02
#2024-01-11|1346.30
#2024-01-12|1349.37
#2024-01-15|1349.37
#2024-01-16|1329.57
#2024-01-17|1316.28
#2024-01-18|1327.95
#2024-01-19|1344.53
#2024-01-22|1338.77
#2024-01-23|1340.17
#2024-01-24|1333.17
#2024-01-25|1344.11
#2024-01-26|1347.44
#2024-01-29|1362.67
#2024-01-30|1335.37
#2024-01-31|1293.11
#2024-02-01|1306.94
#2024-02-02|1279.79
#2024-02-05|1266.28
#2024-02-06|1267.14
#2024-02-07|1228.36
#2024-02-08|1228.45
#2024-02-09|1245.40
#2024-02-12|1270.07
#2024-02-13|1224.19
#2024-02-14|1238.27
#2024-02-15|1285.73
#2024-02-16|1289.02
#2024-02-19|1289.02
#2024-02-20|1273.89
#2024-02-21|1272.45
#2024-02-22|1269.92
#2024-02-23|1281.10
#2024-02-26|1271.13
#2024-02-27|1274.12
#2024-02-28|1261.31
#2024-02-29|1290.39
#2024-03-01|1296.98
#2024-03-04|1267.89
#2024-03-05|1274.39
#2024-03-06|1282.06
#2024-03-07|1292.97
#2024-03-08|1292.88
#2024-03-11|1298.14
#2024-03-12|1310.55
#2024-03-13|1317.52
#2024-03-14|1281.19
#2024-03-15|1297.12
#2024-03-18|1290.48
#2024-03-19|1292.11
#2024-03-20|1318.17
#2024-03-21|1330.72
#2024-03-22|1314.22
#2024-03-25|1319.70
#2024-03-26|1304.71
#2024-03-27|1334.76
#2024-03-28|1341.81
#2024-03-29|1341.81
#2024-04-01|1320.26
#2024-04-02|1301.01
#2024-04-03|1304.68
#2024-04-04|1296.99
#2024-04-05|1299.97
#2024-04-08|1304.68
#2024-04-09|1313.21
#2024-04-10|1254.73
#2024-04-11|1268.56
#2024-04-12|1251.60
#2024-04-15|1241.09
#2024-04-16|1231.62
#2024-04-17|1236.31
#2024-04-18|1249.52
#2024-04-19|1271.07
#2024-04-22|1281.00
#2024-04-23|1307.75
#2024-04-24|1302.35
#2024-04-25|1290.27
#2024-04-26|1307.02
#2024-04-29|1307.63
#2024-04-30|1289.94
#2024-05-01|1308.56
#2024-05-02|1312.01
#2024-05-03|1317.09
#2024-05-06|1328.96
#2024-05-07|1322.82
#2024-05-08|1314.70
#2024-05-09|1325.34
#2024-05-10|1325.68
#2024-05-13|1327.22
#2024-05-14|1360.08
#2024-05-15|1362.23
#2024-05-16|1351.76
#2024-05-17|1352.70
#2024-05-20|1339.46
#2024-05-21|1327.90
#2024-05-22|1312.74
#2024-05-23|1275.94
#2024-05-24|1289.86
#2024-05-27|1289.86
#2024-05-28|1285.47
#2024-05-29|1268.26
#2024-05-30|1292.47
#2024-05-31|1307.87
#2024-06-03|1321.34
#2024-06-04|1312.32
#2024-06-05|1328.93
#2024-06-06|1313.78
#2024-06-07|1296.83
#2024-06-10|1291.21
#2024-06-11|1278.81
#2024-06-12|1301.31
#2024-06-13|1311.49
#2024-06-14|1310.13
#2024-06-17|1327.65
#2024-06-18|1320.35
#2024-06-19|1320.35
#2024-06-20|1324.19
#2024-06-21|1325.21
#2024-06-24|1326.92
#2024-06-25|1315.90
#2024-06-26|1314.40
#2024-06-27|1304.19
#2024-06-28|1314.30
#2024-07-01|1296.46
#2024-07-02|1317.12
#2024-07-03|1316.44
#2024-07-04|1316.44
#2024-07-05|1312.19
#2024-07-08|1320.06
#2024-07-09|1327.45
#2024-07-10|1352.02
#2024-07-11|1390.50
#2024-07-12|1359.86
#2024-07-15|1376.89
#2024-07-16|1410.02
#2024-07-17|1417.08
#2024-07-18|1398.28
#2024-07-19|1396.27
#2024-07-22|1404.88
#2024-07-23|1403.69
#2024-07-24|1359.04
#2024-07-25|1366.57
#2024-07-26|1389.87
#2024-07-29|1382.37
#2024-07-30|1394.43
#2024-07-31|1386.31
#2024-08-01|1356.34
#2024-08-02|1346.31
#2024-08-05|1305.62
#2024-08-06|1328.75
#2024-08-07|1330.67
#2024-08-08|1347.35
#2024-08-09|1348.61
#2024-08-12|1325.47
#2024-08-13|1337.85
#2024-08-14|1342.93
#2024-08-15|1361.32
#2024-08-16|1366.93
#2024-08-19|1373.17
#2024-08-20|1361.12
#2024-08-21|1365.70
#2024-08-22|1362.84
#2024-08-23|1384.14
#2024-08-26|1394.48
#2024-08-27|1393.59
#2024-08-28|1394.17
#2024-08-29|1405.96
#2024-08-30|1411.66
#2024-09-02|1411.66
#2024-09-03|1388.87
#2024-09-04|1373.83
#2024-09-05|1377.91
#2024-09-06|1378.60
#2024-09-09|1376.90
#2024-09-10|1380.78
#2024-09-11|1367.83
#2024-09-12|1387.28
#2024-09-13|1412.11
#2024-09-16|1424.98
#2024-09-17|1427.42
#2024-09-18|1432.02
#2024-09-19|1447.06
#2024-09-20|1436.57
#2024-09-23|1423.57
#2024-09-24|1433.40
#2024-09-25|1395.28
#2024-09-26|1407.26
#2024-09-27|1415.08
#2024-09-30|1412.95
#2024-10-01|1386.90
#2024-10-02|1374.15
#2024-10-03|1371.08
#2024-10-04|1370.74
#2024-10-07|1347.45
#2024-10-08|1356.42
#2024-10-09|1357.62
#2024-10-10|1360.13
#2024-10-11|1354.95
#2024-10-14|1369.24
#2024-10-15|1374.50
#2024-10-16|1393.23
#2024-10-17|1387.25
#2024-10-18|1391.47
#2024-10-21|1360.19
#2024-10-22|1358.87
#2024-10-23|1356.42
#2024-10-24|1366.12
#2024-10-25|1351.86
#2024-10-28|1353.96
#2024-10-29|1356.79
#2024-10-30|1366.49
#2024-10-31|1338.40
#2024-11-01|1332.04
#2024-11-04|1327.24
#2024-11-05|1335.46
#2024-11-06|1336.75
#2024-11-07|1346.97
#2024-11-08|1362.24
#2024-11-11|1366.66
#2024-11-12|1344.92
#2024-11-13|1345.84
#2024-11-14|1345.85
#2024-11-15|1340.07
#2024-11-18|1344.58
#2024-11-19|1348.87
#2024-11-20|1341.73
#2024-11-21|1352.66
#2024-11-22|1363.72
#2024-11-25|1381.15
#2024-11-26|1376.86
#2024-11-27|1384.11
#2024-11-28|1384.11
#2024-11-29|1385.63
#2024-12-02|1384.53
#2024-12-03|1366.55
#2024-12-04|1365.89
#2024-12-05|1364.30
#2024-12-06|1378.77
#2024-12-09|1385.20
#2024-12-10|1384.42
#2024-12-11|1379.42
#2024-12-12|1381.64
#2024-12-13|1381.85
#2024-12-16|1386.10
#2024-12-17|1368.00
#2024-12-18|1323.29
#2024-12-19|1317.49
#2024-12-20|1341.74
#2024-12-23|1336.03
#2024-12-24|1351.12
#2024-12-25|1351.12
#2024-12-26|1344.49
#2024-12-27|1332.90
#2024-12-30|1324.50
#2024-12-31|1340.43
#2025-01-01|1340.43
#2025-01-02|1345.56
#2025-01-03|1368.65
#2025-01-06|1354.89
#2025-01-07|1344.84
#2025-01-08|1333.62
#2025-01-09|1333.62
#2025-01-10|1301.55
#2025-01-13|1305.46
#2025-01-14|1330.37
#2025-01-15|1349.75
#2025-01-16|1359.70
#2025-01-17|1373.28
#2025-01-20|1373.28
#2025-01-21|1371.92
#2025-01-22|1353.96
#2025-01-23|1353.60
#2025-01-24|1358.90
#2025-01-27|1375.77
#2025-01-28|1369.52
#2025-01-29|1358.22
#2025-01-30|1381.61
#2025-01-31|1387.13
#2025-02-03|1375.62
#2025-02-04|1393.10
#2025-02-05|1397.30
#2025-02-06|1420.51
#2025-02-07|1411.81
#2025-02-10|1410.50
#2025-02-11|1415.03
#2025-02-12|1402.72
#2025-02-13|1416.61
#2025-02-14|1427.61
#2025-02-17|1427.61
#2025-02-18|1428.01
#2025-02-19|1428.31
#2025-02-20|1436.33
#2025-02-21|1411.31
#2025-02-24|1407.95
#2025-02-25|1422.17
#2025-02-26|1428.76
#2025-02-27|1430.35
#2025-02-28|1448.40
#2025-03-03|1408.43
#2025-03-04|1387.44
#2025-03-05|1404.30
#2025-03-06|1397.17
#2025-03-07|1424.29
#2025-03-10|1405.41
#2025-03-11|1380.61
#2025-03-12|1379.37
#2025-03-13|1371.20
#2025-03-14|1397.62
#2025-03-17|1403.91
#2025-03-18|1405.97
#2025-03-19|1411.81
#2025-03-20|1410.73
#2025-03-21|1393.15
#2025-03-24|1398.84
#2025-03-25|1389.42
#2025-03-26|1384.38
#2025-03-27|1382.97
#2025-03-28|1359.74
#2025-03-31|1374.72
#2025-04-01|1375.78
#2025-04-02|1372.71
#2025-04-03|1341.22
#2025-04-04|1261.25
#2025-04-07|1208.19
#2025-04-08|1182.30
#2025-04-09|1257.64
#2025-04-10|1178.00
#2025-04-11|1189.06
#2025-04-14|1219.88
#2025-04-15|1229.07
#2025-04-16|1213.96
#2025-04-17|1237.39
#2025-04-18|1237.39
#2025-04-21|1217.59
#2025-04-22|1259.80
#2025-04-23|1260.23
#2025-04-24|1264.20
#2025-04-25|1280.81
#2025-04-28|1310.84
#2025-04-29|1323.39
#2025-04-30|1317.77
#2025-05-01|1311.32
#2025-05-02|1317.03
#2025-05-05|1308.76
#2025-05-06|1294.87
#2025-05-07|1302.68
#2025-05-08|1312.99
#2025-05-09|1310.12
#2025-05-12|1340.78
#2025-05-13|1353.05
#2025-05-14|1349.77
#2025-05-15|1362.41
#2025-05-16|1367.04
#2025-05-19|1356.53
#2025-05-20|1346.13
#2025-05-21|1286.45
#2025-05-22|1288.37
#2025-05-23|1291.85
#2025-05-26|1291.85
#2025-05-27|1310.84
#2025-05-28|1305.89
#2025-05-29|1319.55
#2025-05-30|1303.26
#2025-06-02|1287.53
#2025-06-03|1308.43
#2025-06-04|1309.06
#2025-06-05|1316.35
#2025-06-06|1330.25
#2025-06-09|1333.40
#2025-06-10|1346.55
#2025-06-11|1346.22
#2025-06-12|1352.86
#2025-06-13|1332.03
#2025-06-16|1331.13
#2025-06-17|1311.25
#2025-06-18|1325.88
#2025-06-19|1325.88
#2025-06-20|1322.40
#2025-06-23|1329.45
#2025-06-24|1337.47
#2025-06-25|1331.91
#2025-06-26|1351.05
#2025-06-27|1345.84
#2025-06-30|1352.63
#2025-07-01|1371.00
#2025-07-02|1392.97
#2025-07-03|1394.77
#2025-07-04|1394.77
#2025-07-07|1377.89
#2025-07-08|1387.90
#2025-07-09|1394.28
#2025-07-10|1401.69
#2025-07-11|1392.42
#2025-07-14|1391.01
#2025-07-15|1377.63
#2025-07-16|1396.61
#2025-07-17|1373.21
#2025-07-18|1367.06
#2025-07-21|1371.00
#2025-07-22|1396.38
#2025-07-23|1408.75
#2025-07-24|1400.12
#2025-07-25|1403.49
#2025-07-28|1392.42
#2025-07-29|1399.97
#2025-07-30|1375.56
#2025-07-31|1356.99
#2025-08-01|1359.40
#2025-08-04|1378.46
#2025-08-05|1384.69
#2025-08-06|1365.63
#2025-08-07|1376.89
#2025-08-08|1381.06
#2025-08-11|1367.86
#2025-08-12|1382.57
#2025-08-13|1396.81
#2025-08-14|1388.68
#2025-08-15|1382.93
#2025-08-18|1375.40
#2025-08-19|1382.91
#2025-08-20|1389.09
#2025-08-21|1370.74
#2025-08-22|1407.43
#2025-08-25|1399.77
#2025-08-26|1402.83
#2025-08-27|1397.65
#2025-08-28|1395.97
#2025-08-29|1408.92
#2025-09-01|1408.92
#2025-09-02|1393.67
#2025-09-03|1408.87
#2025-09-04|1427.64
#2025-09-05|1437.53
#2025-09-08|1428.99
#2025-09-09|1427.91
#2025-09-10|1422.73
#2025-09-11|1420.13
#2025-09-12|1408.77
#2025-09-15|1407.81
#2025-09-16|1388.75
#2025-09-17|1407.10
#2025-09-18|1399.28
#2025-09-19|1391.31
#2025-09-22|1366.21
#2025-09-23|1371.17
#2025-09-24|1367.12
#2025-09-25|1364.62
#2025-09-26|1370.45
#2025-09-29|1361.07
#2025-09-30|1358.52
#2025-10-01|1369.88
#2025-10-02|1370.18
#2025-10-03|1370.25
#2025-10-06|1344.21
#2025-10-07|1341.93
#2025-10-08|1348.91
#2025-10-09|1324.84
#2025-10-10|1314.46
#2025-10-13|1331.12
#2025-10-14|1345.32
#2025-10-15|1341.41
#2025-10-16|1319.86
#2025-10-17|1330.19
#2025-10-20|1342.36
#2025-10-21|1333.75
#2025-10-22|1344.40
#2025-10-23|1336.91
#2025-10-24|1347.87
#2025-10-27|1352.03
#2025-10-28|1341.12
#2025-10-29|1331.56
#2025-10-30|1319.96
#2025-10-31|1310.79
#2025-11-03|1310.45
#2025-11-04|1314.32
#2025-11-05|1324.69
#2025-11-06|1305.14
#2025-11-07|1315.54
#2025-11-10|1301.29
#2025-11-11|1316.14
#2025-11-12|1311.31
#2025-11-13|1304.49
#2025-11-14|1301.18
#2025-11-17|1278.24
#2025-11-18|1283.05
#2025-11-19|1278.71
#2025-11-20|1269.97
#2025-11-21|1297.20
#2025-11-24|1296.90
#2025-11-25|1333.07
#2025-11-26|1345.82
#2025-11-27|1345.82
#2025-11-28|1344.97
#2025-12-01|1340.88
#2025-12-02|1333.19
#2025-12-03|1349.41
#2025-12-04|1339.87
#2025-12-05|1340.49
#2025-12-08|1326.99
#2025-12-09|1315.64
#2025-12-10|1331.62
#2025-12-11|1326.37
#2025-12-12|1321.17
#2025-12-15|1325.11
#2025-12-16|1311.79
#2025-12-17|1328.94
#2025-12-18|1334.86
#2025-12-19|1333.40
#2025-12-22|1337.71
#2025-12-23|1322.35
#2025-12-24|1334.29
#2025-12-25|1334.29
#2025-12-26|1331.14
#2025-12-29|1322.19
#2025-12-30|1325.09
#2025-12-31|1320.51
#2026-01-01|1320.51
#2026-01-02|1341.33
#2026-01-05|1347.68
#2026-01-06|1345.51
#2026-01-07|1335.07
#2026-01-08|1351.77
#2026-01-09|1372.87
#2026-01-12|1368.12
#2026-01-13|1357.03
#2026-01-14|1371.55
#2026-01-15|1394.00
#2026-01-16|1427.41
#2026-01-19|1427.41
#2026-01-20|1397.74
#2026-01-21|1406.69
#2026-01-22|1410.36
#2026-01-23|1400.10
#2026-01-26|1404.63
#2026-01-27|1418.49
#2026-01-28|1409.29
#2026-01-29|1408.16
#2026-01-30|1332.76
#2026-02-02|1322.82
#2026-02-03|1339.70
#2026-02-04|1346.91
#2026-02-05|1334.90
#2026-02-06|1331.02
#2026-02-09|1317.34
#2026-02-10|1326.12
#2026-02-11|1324.98
#2026-02-12|1318.36
#2026-02-13|1329.32
#2026-02-16|1329.32
#2026-02-17|1321.13
#2026-02-18|1321.87
#2026-02-19|1319.44
#2026-02-20|1317.18
#2026-02-23|1293.32
#2026-02-24|1294.71
#2026-02-25|1292.32
#2026-02-26|1315.62
#2026-02-27|1302.52
#2026-03-02|1314.96
#2026-03-03|1303.36
#2026-03-04|1303.85
#2026-03-05|1298.83
#2026-03-06|1284.18
#2026-03-09|1284.34
#2026-03-10|1290.35
#2026-03-11|1286.58
#2026-03-12|1263.04