Table Data - Nasdaq US Small Cap Financials Net Total Return Index
| Title | Nasdaq US Small Cap Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-04-02 |
| Last Updated | 2026-04-02 11:06 PM CDT |
| Notes | For more information about this series, see: NQUSS30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1100.69 |
| 2012-12-04 | 1100.36 |
| 2012-12-05 | 1100.47 |
| 2012-12-06 | 1101.52 |
| 2012-12-07 | 1101.61 |
| 2012-12-10 | 1104.03 |
| 2012-12-11 | 1111.99 |
| 2012-12-12 | 1105.16 |
| 2012-12-13 | 1099.41 |
| 2012-12-14 | 1096.89 |
| 2012-12-17 | 1112.14 |
| 2012-12-18 | 1124.31 |
| 2012-12-19 | 1125.43 |
| 2012-12-20 | 1135.14 |
| 2012-12-21 | 1128.30 |
| 2012-12-24 | 1125.92 |
| 2012-12-25 | . |
| 2012-12-26 | 1121.68 |
| 2012-12-27 | 1119.87 |
| 2012-12-28 | 1114.89 |
| 2012-12-31 | 1130.81 |
| 2013-01-01 | . |
| 2013-01-02 | 1162.94 |
| 2013-01-03 | 1163.85 |
| 2013-01-04 | 1174.11 |
| 2013-01-07 | 1169.90 |
| 2013-01-08 | 1169.03 |
| 2013-01-09 | 1171.69 |
| 2013-01-10 | 1174.32 |
| 2013-01-11 | 1170.68 |
| 2013-01-14 | 1174.07 |
| 2013-01-15 | 1178.25 |
| 2013-01-16 | 1176.53 |
| 2013-01-17 | 1186.06 |
| 2013-01-18 | 1186.62 |
| 2013-01-21 | . |
| 2013-01-22 | 1199.85 |
| 2013-01-23 | 1196.41 |
| 2013-01-24 | 1196.53 |
| 2013-01-25 | 1199.47 |
| 2013-01-28 | 1204.03 |
| 2013-01-29 | 1208.36 |
| 2013-01-30 | 1200.54 |
| 2013-01-31 | 1206.92 |
| 2013-02-01 | 1221.89 |
| 2013-02-04 | 1209.17 |
| 2013-02-05 | 1216.73 |
| 2013-02-06 | 1221.15 |
| 2013-02-07 | 1217.79 |
| 2013-02-08 | 1223.25 |
| 2013-02-11 | 1225.48 |
| 2013-02-12 | 1234.74 |
| 2013-02-13 | 1238.12 |
| 2013-02-14 | 1238.43 |
| 2013-02-15 | 1239.43 |
| 2013-02-18 | . |
| 2013-02-19 | 1248.46 |
| 2013-02-20 | 1230.22 |
| 2013-02-21 | 1223.24 |
| 2013-02-22 | 1234.77 |
| 2013-02-25 | 1210.33 |
| 2013-02-26 | 1218.62 |
| 2013-02-27 | 1229.68 |
| 2013-02-28 | 1233.08 |
| 2013-03-01 | 1238.42 |
| 2013-03-04 | 1246.96 |
| 2013-03-05 | 1259.27 |
| 2013-03-06 | 1260.88 |
| 2013-03-07 | 1265.89 |
| 2013-03-08 | 1269.83 |
| 2013-03-11 | 1271.49 |
| 2013-03-12 | 1266.20 |
| 2013-03-13 | 1271.90 |
| 2013-03-14 | 1282.57 |
| 2013-03-15 | 1286.52 |
| 2013-03-18 | 1279.36 |
| 2013-03-19 | 1273.42 |
| 2013-03-20 | 1280.87 |
| 2013-03-21 | 1272.28 |
| 2013-03-22 | 1276.47 |
| 2013-03-25 | 1277.61 |
| 2013-03-26 | 1285.11 |
| 2013-03-27 | 1286.16 |
| 2013-03-28 | 1289.26 |
| 2013-03-29 | . |
| 2013-04-01 | 1275.85 |
| 2013-04-02 | 1272.46 |
| 2013-04-03 | 1256.17 |
| 2013-04-04 | 1267.76 |
| 2013-04-05 | 1266.30 |
| 2013-04-08 | 1279.28 |
| 2013-04-09 | 1273.94 |
| 2013-04-10 | 1290.97 |
| 2013-04-11 | 1291.82 |
| 2013-04-12 | 1286.89 |
| 2013-04-15 | 1247.12 |
| 2013-04-16 | 1265.54 |
| 2013-04-17 | 1245.99 |
| 2013-04-18 | 1240.38 |
| 2013-04-19 | 1257.13 |
| 2013-04-22 | 1256.83 |
| 2013-04-23 | 1275.21 |
| 2013-04-24 | 1279.76 |
| 2013-04-25 | 1280.63 |
| 2013-04-26 | 1274.40 |
| 2013-04-29 | 1284.38 |
| 2013-04-30 | 1293.10 |
| 2013-05-01 | 1268.27 |
| 2013-05-02 | 1285.59 |
| 2013-05-03 | 1300.52 |
| 2013-05-06 | 1314.61 |
| 2013-05-07 | 1330.28 |
| 2013-05-08 | 1332.15 |
| 2013-05-09 | 1323.40 |
| 2013-05-10 | 1326.50 |
| 2013-05-13 | 1325.73 |
| 2013-05-14 | 1339.13 |
| 2013-05-15 | 1346.70 |
| 2013-05-16 | 1344.03 |
| 2013-05-17 | 1354.22 |
| 2013-05-20 | 1356.07 |
| 2013-05-21 | 1355.51 |
| 2013-05-22 | 1328.87 |
| 2013-05-23 | 1323.46 |
| 2013-05-24 | 1322.66 |
| 2013-05-27 | . |
| 2013-05-28 | 1331.03 |
| 2013-05-29 | 1314.42 |
| 2013-05-30 | 1318.70 |
| 2013-05-31 | 1304.04 |
| 2013-06-03 | 1312.87 |
| 2013-06-04 | 1299.82 |
| 2013-06-05 | 1284.28 |
| 2013-06-06 | 1301.95 |
| 2013-06-07 | 1307.60 |
| 2013-06-10 | 1311.97 |
| 2013-06-11 | 1295.11 |
| 2013-06-12 | 1278.72 |
| 2013-06-13 | 1304.17 |
| 2013-06-14 | 1295.58 |
| 2013-06-17 | 1305.18 |
| 2013-06-18 | 1319.21 |
| 2013-06-19 | 1299.19 |
| 2013-06-20 | 1269.49 |
| 2013-06-21 | 1276.76 |
| 2013-06-24 | 1259.26 |
| 2013-06-25 | 1281.47 |
| 2013-06-26 | 1284.90 |
| 2013-06-27 | 1309.96 |
| 2013-06-28 | 1306.59 |
| 2013-07-01 | 1322.79 |
| 2013-07-02 | 1327.81 |
| 2013-07-03 | 1327.08 |
| 2013-07-04 | . |
| 2013-07-05 | 1343.69 |
| 2013-07-08 | 1346.76 |
| 2013-07-09 | 1358.02 |
| 2013-07-10 | 1354.32 |
| 2013-07-11 | 1365.20 |
| 2013-07-12 | 1371.67 |
| 2013-07-15 | 1381.20 |
| 2013-07-16 | 1376.71 |
| 2013-07-17 | 1382.76 |
| 2013-07-18 | 1399.57 |
| 2013-07-19 | 1402.88 |
| 2013-07-22 | 1410.39 |
| 2013-07-23 | 1414.66 |
| 2013-07-24 | 1406.83 |
| 2013-07-25 | 1412.94 |
| 2013-07-26 | 1407.54 |
| 2013-07-29 | 1396.30 |
| 2013-07-30 | 1397.95 |
| 2013-07-31 | 1391.58 |
| 2013-08-01 | 1407.33 |
| 2013-08-02 | 1406.53 |
| 2013-08-05 | 1408.25 |
| 2013-08-06 | 1397.22 |
| 2013-08-07 | 1388.16 |
| 2013-08-08 | 1395.18 |
| 2013-08-09 | 1396.72 |
| 2013-08-12 | 1398.35 |
| 2013-08-13 | 1393.06 |
| 2013-08-14 | 1390.86 |
| 2013-08-15 | 1367.54 |
| 2013-08-16 | 1359.09 |
| 2013-08-19 | 1337.96 |
| 2013-08-20 | 1361.32 |
| 2013-08-21 | 1351.74 |
| 2013-08-22 | 1367.29 |
| 2013-08-23 | 1370.51 |
| 2013-08-26 | 1364.29 |
| 2013-08-27 | 1333.75 |
| 2013-08-28 | 1333.14 |
| 2013-08-29 | 1343.68 |
| 2013-08-30 | 1324.31 |
| 2013-09-02 | . |
| 2013-09-03 | 1325.53 |
| 2013-09-04 | 1333.93 |
| 2013-09-05 | 1333.58 |
| 2013-09-06 | 1338.08 |
| 2013-09-09 | 1356.59 |
| 2013-09-10 | 1364.74 |
| 2013-09-11 | 1363.23 |
| 2013-09-12 | 1356.17 |
| 2013-09-13 | 1363.05 |
| 2013-09-16 | 1369.86 |
| 2013-09-17 | 1380.37 |
| 2013-09-18 | 1396.94 |
| 2013-09-19 | 1388.21 |
| 2013-09-20 | 1386.58 |
| 2013-09-23 | 1384.15 |
| 2013-09-24 | 1386.34 |
| 2013-09-25 | 1386.78 |
| 2013-09-26 | 1387.07 |
| 2013-09-27 | 1382.77 |
| 2013-09-30 | 1379.93 |
| 2013-10-01 | 1395.69 |
| 2013-10-02 | 1384.10 |
| 2013-10-03 | 1368.32 |
| 2013-10-04 | 1373.56 |
| 2013-10-07 | 1362.98 |
| 2013-10-08 | 1348.61 |
| 2013-10-09 | 1349.91 |
| 2013-10-10 | 1382.49 |
| 2013-10-11 | 1404.15 |
| 2013-10-14 | 1408.72 |
| 2013-10-15 | 1399.26 |
| 2013-10-16 | 1417.50 |
| 2013-10-17 | 1432.60 |
| 2013-10-18 | 1443.35 |
| 2013-10-21 | 1440.84 |
| 2013-10-22 | 1447.40 |
| 2013-10-23 | 1448.20 |
| 2013-10-24 | 1457.00 |
| 2013-10-25 | 1460.36 |
| 2013-10-28 | 1462.86 |
| 2013-10-29 | 1459.66 |
| 2013-10-30 | 1448.75 |
| 2013-10-31 | 1436.01 |
| 2013-11-01 | 1431.79 |
| 2013-11-04 | 1438.70 |
| 2013-11-05 | 1432.01 |
| 2013-11-06 | 1434.16 |
| 2013-11-07 | 1414.37 |
| 2013-11-08 | 1432.49 |
| 2013-11-11 | 1427.16 |
| 2013-11-12 | 1424.16 |
| 2013-11-13 | 1436.89 |
| 2013-11-14 | 1443.37 |
| 2013-11-15 | 1446.34 |
| 2013-11-18 | 1441.74 |
| 2013-11-19 | 1435.94 |
| 2013-11-20 | 1432.83 |
| 2013-11-21 | 1455.44 |
| 2013-11-22 | 1462.24 |
| 2013-11-25 | 1465.53 |
| 2013-11-26 | 1472.80 |
| 2013-11-27 | 1484.34 |
| 2013-11-28 | . |
| 2013-11-29 | 1484.49 |
| 2013-12-02 | 1463.42 |
| 2013-12-03 | 1454.88 |
| 2013-12-04 | 1453.91 |
| 2013-12-05 | 1453.90 |
| 2013-12-06 | 1472.26 |
| 2013-12-09 | 1470.96 |
| 2013-12-10 | 1458.96 |
| 2013-12-11 | 1437.26 |
| 2013-12-12 | 1439.07 |
| 2013-12-13 | 1441.54 |
| 2013-12-16 | 1456.84 |
| 2013-12-17 | 1454.86 |
| 2013-12-18 | 1479.02 |
| 2013-12-19 | 1464.27 |
| 2013-12-20 | 1487.37 |
| 2013-12-23 | 1501.72 |
| 2013-12-24 | 1505.23 |
| 2013-12-25 | . |
| 2013-12-26 | 1504.58 |
| 2013-12-27 | 1502.44 |
| 2013-12-30 | 1498.99 |
| 2013-12-31 | 1500.41 |
| 2014-01-01 | . |
| 2014-01-02 | 1483.94 |
| 2014-01-03 | 1490.57 |
| 2014-01-06 | 1483.46 |
| 2014-01-07 | 1492.98 |
| 2014-01-08 | 1488.65 |
| 2014-01-09 | 1490.50 |
| 2014-01-10 | 1494.35 |
| 2014-01-13 | 1479.42 |
| 2014-01-14 | 1490.40 |
| 2014-01-15 | 1499.14 |
| 2014-01-16 | 1494.41 |
| 2014-01-17 | 1492.99 |
| 2014-01-20 | . |
| 2014-01-21 | 1507.17 |
| 2014-01-22 | 1513.90 |
| 2014-01-23 | 1500.74 |
| 2014-01-24 | 1473.84 |
| 2014-01-27 | 1455.55 |
| 2014-01-28 | 1465.14 |
| 2014-01-29 | 1442.90 |
| 2014-01-30 | 1462.54 |
| 2014-01-31 | 1450.96 |
| 2014-02-03 | 1410.03 |
| 2014-02-04 | 1422.65 |
| 2014-02-05 | 1414.25 |
| 2014-02-06 | 1424.14 |
| 2014-02-07 | 1433.19 |
| 2014-02-10 | 1436.87 |
| 2014-02-11 | 1452.35 |
| 2014-02-12 | 1454.08 |
| 2014-02-13 | 1466.03 |
| 2014-02-14 | 1467.73 |
| 2014-02-17 | . |
| 2014-02-18 | 1480.28 |
| 2014-02-19 | 1458.60 |
| 2014-02-20 | 1466.20 |
| 2014-02-21 | 1469.90 |
| 2014-02-24 | 1482.01 |
| 2014-02-25 | 1478.36 |
| 2014-02-26 | 1487.93 |
| 2014-02-27 | 1493.08 |
| 2014-02-28 | 1502.29 |
| 2014-03-03 | 1493.85 |
| 2014-03-04 | 1530.63 |
| 2014-03-05 | 1527.51 |
| 2014-03-06 | 1528.04 |
| 2014-03-07 | 1526.76 |
| 2014-03-10 | 1526.01 |
| 2014-03-11 | 1518.03 |
| 2014-03-12 | 1524.35 |
| 2014-03-13 | 1514.24 |
| 2014-03-14 | 1521.49 |
| 2014-03-17 | 1530.15 |
| 2014-03-18 | 1540.92 |
| 2014-03-19 | 1527.97 |
| 2014-03-20 | 1537.09 |
| 2014-03-21 | 1537.94 |
| 2014-03-24 | 1528.70 |
| 2014-03-25 | 1529.94 |
| 2014-03-26 | 1505.47 |
| 2014-03-27 | 1495.71 |
| 2014-03-28 | 1498.79 |
| 2014-03-31 | 1521.77 |
| 2014-04-01 | 1539.56 |
| 2014-04-02 | 1541.63 |
| 2014-04-03 | 1535.76 |
| 2014-04-04 | 1512.13 |
| 2014-04-07 | 1503.08 |
| 2014-04-08 | 1507.37 |
| 2014-04-09 | 1510.80 |
| 2014-04-10 | 1483.62 |
| 2014-04-11 | 1468.90 |
| 2014-04-14 | 1474.65 |
| 2014-04-15 | 1480.51 |
| 2014-04-16 | 1491.33 |
| 2014-04-17 | 1499.72 |
| 2014-04-18 | . |
| 2014-04-21 | 1500.60 |
| 2014-04-22 | 1512.16 |
| 2014-04-23 | 1507.28 |
| 2014-04-24 | 1499.44 |
| 2014-04-25 | 1480.88 |
| 2014-04-28 | 1477.17 |
| 2014-04-29 | 1475.26 |
| 2014-04-30 | 1483.13 |
| 2014-05-01 | 1483.21 |
| 2014-05-02 | 1488.39 |
| 2014-05-05 | 1481.76 |
| 2014-05-06 | 1463.48 |
| 2014-05-07 | 1475.84 |
| 2014-05-08 | 1470.62 |
| 2014-05-09 | 1480.60 |
| 2014-05-12 | 1504.34 |
| 2014-05-13 | 1490.85 |
| 2014-05-14 | 1467.63 |
| 2014-05-15 | 1457.89 |
| 2014-05-16 | 1465.33 |
| 2014-05-19 | 1479.13 |
| 2014-05-20 | 1464.39 |
| 2014-05-21 | 1468.24 |
| 2014-05-22 | 1476.85 |
| 2014-05-23 | 1492.29 |
| 2014-05-26 | . |
| 2014-05-27 | 1512.21 |
| 2014-05-28 | 1503.37 |
| 2014-05-29 | 1504.61 |
| 2014-05-30 | 1503.41 |
| 2014-06-02 | 1506.82 |
| 2014-06-03 | 1507.20 |
| 2014-06-04 | 1512.62 |
| 2014-06-05 | 1544.48 |
| 2014-06-06 | 1556.50 |
| 2014-06-09 | 1562.04 |
| 2014-06-10 | 1553.35 |
| 2014-06-11 | 1543.13 |
| 2014-06-12 | 1536.75 |
| 2014-06-13 | 1538.00 |
| 2014-06-16 | 1534.66 |
| 2014-06-17 | 1548.94 |
| 2014-06-18 | 1557.22 |
| 2014-06-19 | 1557.34 |
| 2014-06-20 | 1564.63 |
| 2014-06-23 | 1555.99 |
| 2014-06-24 | 1545.78 |
| 2014-06-25 | 1553.83 |
| 2014-06-26 | 1553.01 |
| 2014-06-27 | 1560.96 |
| 2014-06-30 | 1561.54 |
| 2014-07-01 | 1575.16 |
| 2014-07-02 | 1564.65 |
| 2014-07-03 | 1573.07 |
| 2014-07-04 | . |
| 2014-07-07 | 1557.34 |
| 2014-07-08 | 1548.08 |
| 2014-07-09 | 1549.20 |
| 2014-07-10 | 1541.46 |
| 2014-07-11 | 1539.38 |
| 2014-07-14 | 1545.57 |
| 2014-07-15 | 1543.68 |
| 2014-07-16 | 1537.80 |
| 2014-07-17 | 1516.35 |
| 2014-07-18 | 1534.13 |
| 2014-07-21 | 1526.80 |
| 2014-07-22 | 1530.43 |
| 2014-07-23 | 1533.82 |
| 2014-07-24 | 1539.67 |
| 2014-07-25 | 1531.24 |
| 2014-07-28 | 1530.19 |
| 2014-07-29 | 1526.57 |
| 2014-07-30 | 1528.90 |
| 2014-07-31 | 1503.55 |
| 2014-08-01 | 1496.06 |
| 2014-08-04 | 1502.32 |
| 2014-08-05 | 1496.85 |
| 2014-08-06 | 1505.46 |
| 2014-08-07 | 1501.54 |
| 2014-08-08 | 1510.55 |
| 2014-08-11 | 1520.52 |
| 2014-08-12 | 1512.86 |
| 2014-08-13 | 1525.04 |
| 2014-08-14 | 1527.32 |
| 2014-08-15 | 1523.87 |
| 2014-08-18 | 1544.93 |
| 2014-08-19 | 1545.79 |
| 2014-08-20 | 1541.47 |
| 2014-08-21 | 1550.28 |
| 2014-08-22 | 1546.66 |
| 2014-08-25 | 1548.61 |
| 2014-08-26 | 1558.44 |
| 2014-08-27 | 1554.15 |
| 2014-08-28 | 1545.62 |
| 2014-08-29 | 1554.20 |
| 2014-09-01 | . |
| 2014-09-02 | 1564.21 |
| 2014-09-03 | 1556.59 |
| 2014-09-04 | 1549.80 |
| 2014-09-05 | 1554.96 |
| 2014-09-08 | 1558.00 |
| 2014-09-09 | 1543.35 |
| 2014-09-10 | 1545.49 |
| 2014-09-11 | 1552.12 |
| 2014-09-12 | 1532.24 |
| 2014-09-15 | 1520.13 |
| 2014-09-16 | 1525.87 |
| 2014-09-17 | 1529.21 |
| 2014-09-18 | 1536.71 |
| 2014-09-19 | 1527.40 |
| 2014-09-22 | 1510.27 |
| 2014-09-23 | 1493.34 |
| 2014-09-24 | 1501.02 |
| 2014-09-25 | 1486.03 |
| 2014-09-26 | 1502.05 |
| 2014-09-29 | 1496.58 |
| 2014-09-30 | 1483.40 |
| 2014-10-01 | 1475.19 |
| 2014-10-02 | 1484.05 |
| 2014-10-03 | 1493.82 |
| 2014-10-06 | 1487.85 |
| 2014-10-07 | 1470.42 |
| 2014-10-08 | 1500.63 |
| 2014-10-09 | 1473.31 |
| 2014-10-10 | 1468.43 |
| 2014-10-13 | 1477.07 |
| 2014-10-14 | 1495.14 |
| 2014-10-15 | 1486.40 |
| 2014-10-16 | 1501.09 |
| 2014-10-17 | 1498.43 |
| 2014-10-20 | 1512.44 |
| 2014-10-21 | 1531.42 |
| 2014-10-22 | 1518.21 |
| 2014-10-23 | 1531.19 |
| 2014-10-24 | 1534.23 |
| 2014-10-27 | 1539.36 |
| 2014-10-28 | 1569.86 |
| 2014-10-29 | 1569.53 |
| 2014-10-30 | 1581.50 |
| 2014-10-31 | 1602.38 |
| 2014-11-03 | 1601.68 |
| 2014-11-04 | 1597.69 |
| 2014-11-05 | 1601.34 |
| 2014-11-06 | 1601.42 |
| 2014-11-07 | 1601.13 |
| 2014-11-10 | 1610.46 |
| 2014-11-11 | 1607.59 |
| 2014-11-12 | 1614.34 |
| 2014-11-13 | 1605.11 |
| 2014-11-14 | 1595.69 |
| 2014-11-17 | 1588.61 |
| 2014-11-18 | 1592.01 |
| 2014-11-19 | 1574.69 |
| 2014-11-20 | 1586.83 |
| 2014-11-21 | 1582.31 |
| 2014-11-24 | 1598.86 |
| 2014-11-25 | 1601.71 |
| 2014-11-26 | 1610.16 |
| 2014-11-27 | . |
| 2014-11-28 | 1592.35 |
| 2014-12-01 | 1572.95 |
| 2014-12-02 | 1590.18 |
| 2014-12-03 | 1598.05 |
| 2014-12-04 | 1597.53 |
| 2014-12-05 | 1608.83 |
| 2014-12-08 | 1604.11 |
| 2014-12-09 | 1623.09 |
| 2014-12-10 | 1594.16 |
| 2014-12-11 | 1600.82 |
| 2014-12-12 | 1580.31 |
| 2014-12-15 | 1564.08 |
| 2014-12-16 | 1566.90 |
| 2014-12-17 | 1606.10 |
| 2014-12-18 | 1620.74 |
| 2014-12-19 | 1621.61 |
| 2014-12-22 | 1631.50 |
| 2014-12-23 | 1638.68 |
| 2014-12-24 | 1638.66 |
| 2014-12-25 | . |
| 2014-12-26 | 1645.73 |
| 2014-12-29 | 1654.84 |
| 2014-12-30 | 1652.90 |
| 2014-12-31 | 1635.14 |
| 2015-01-01 | . |
| 2015-01-02 | 1632.81 |
| 2015-01-05 | 1616.05 |
| 2015-01-06 | 1595.71 |
| 2015-01-07 | 1609.56 |
| 2015-01-08 | 1628.38 |
| 2015-01-09 | 1607.29 |
| 2015-01-12 | 1601.22 |
| 2015-01-13 | 1599.81 |
| 2015-01-14 | 1593.98 |
| 2015-01-15 | 1578.98 |
| 2015-01-16 | 1605.18 |
| 2015-01-19 | . |
| 2015-01-20 | 1589.09 |
| 2015-01-21 | 1584.07 |
| 2015-01-22 | 1627.24 |
| 2015-01-23 | 1615.10 |
| 2015-01-26 | 1630.06 |
| 2015-01-27 | 1618.71 |
| 2015-01-28 | 1591.74 |
| 2015-01-29 | 1607.84 |
| 2015-01-30 | 1576.19 |
| 2015-02-02 | 1593.64 |
| 2015-02-03 | 1620.84 |
| 2015-02-04 | 1612.84 |
| 2015-02-05 | 1639.10 |
| 2015-02-06 | 1633.16 |
| 2015-02-09 | 1615.21 |
| 2015-02-10 | 1618.36 |
| 2015-02-11 | 1613.21 |
| 2015-02-12 | 1635.04 |
| 2015-02-13 | 1635.36 |
| 2015-02-16 | . |
| 2015-02-17 | 1638.75 |
| 2015-02-18 | 1633.29 |
| 2015-02-19 | 1626.14 |
| 2015-02-20 | 1632.56 |
| 2015-02-23 | 1636.95 |
| 2015-02-24 | 1634.71 |
| 2015-02-25 | 1632.71 |
| 2015-02-26 | 1633.22 |
| 2015-02-27 | 1628.34 |
| 2015-03-02 | 1639.28 |
| 2015-03-03 | 1631.87 |
| 2015-03-04 | 1620.67 |
| 2015-03-05 | 1623.75 |
| 2015-03-06 | 1603.63 |
| 2015-03-09 | 1614.58 |
| 2015-03-10 | 1600.19 |
| 2015-03-11 | 1610.15 |
| 2015-03-12 | 1644.20 |
| 2015-03-13 | 1639.49 |
| 2015-03-16 | 1646.50 |
| 2015-03-17 | 1650.82 |
| 2015-03-18 | 1658.57 |
| 2015-03-19 | 1653.10 |
| 2015-03-20 | 1681.67 |
| 2015-03-23 | 1681.44 |
| 2015-03-24 | 1674.19 |
| 2015-03-25 | 1646.44 |
| 2015-03-26 | 1644.07 |
| 2015-03-27 | 1642.35 |
| 2015-03-30 | 1663.53 |
| 2015-03-31 | 1657.55 |
| 2015-04-01 | 1660.77 |
| 2015-04-02 | 1668.54 |
| 2015-04-03 | . |
| 2015-04-06 | 1669.71 |
| 2015-04-07 | 1660.48 |
| 2015-04-08 | 1666.24 |
| 2015-04-09 | 1653.54 |
| 2015-04-10 | 1658.33 |
| 2015-04-13 | 1664.56 |
| 2015-04-14 | 1662.44 |
| 2015-04-15 | 1670.37 |
| 2015-04-16 | 1670.45 |
| 2015-04-17 | 1646.93 |
| 2015-04-20 | 1661.31 |
| 2015-04-21 | 1658.48 |
| 2015-04-22 | 1665.03 |
| 2015-04-23 | 1667.39 |
| 2015-04-24 | 1665.02 |
| 2015-04-27 | 1655.60 |
| 2015-04-28 | 1670.43 |
| 2015-04-29 | 1660.49 |
| 2015-04-30 | 1630.23 |
| 2015-05-01 | 1630.89 |
| 2015-05-04 | 1638.95 |
| 2015-05-05 | 1620.25 |
| 2015-05-06 | 1623.07 |
| 2015-05-07 | 1629.84 |
| 2015-05-08 | 1638.11 |
| 2015-05-11 | 1635.67 |
| 2015-05-12 | 1636.35 |
| 2015-05-13 | 1634.49 |
| 2015-05-14 | 1649.49 |
| 2015-05-15 | 1643.87 |
| 2015-05-18 | 1658.29 |
| 2015-05-19 | 1660.34 |
| 2015-05-20 | 1657.94 |
| 2015-05-21 | 1652.60 |
| 2015-05-22 | 1645.81 |
| 2015-05-25 | . |
| 2015-05-26 | 1632.63 |
| 2015-05-27 | 1649.94 |
| 2015-05-28 | 1649.93 |
| 2015-05-29 | 1637.99 |
| 2015-06-01 | 1641.20 |
| 2015-06-02 | 1646.52 |
| 2015-06-03 | 1658.91 |
| 2015-06-04 | 1645.88 |
| 2015-06-05 | 1655.57 |
| 2015-06-08 | 1652.79 |
| 2015-06-09 | 1653.76 |
| 2015-06-10 | 1675.42 |
| 2015-06-11 | 1679.13 |
| 2015-06-12 | 1676.57 |
| 2015-06-15 | 1670.01 |
| 2015-06-16 | 1684.40 |
| 2015-06-17 | 1676.71 |
| 2015-06-18 | 1695.02 |
| 2015-06-19 | 1698.50 |
| 2015-06-22 | 1705.58 |
| 2015-06-23 | 1712.53 |
| 2015-06-24 | 1702.74 |
| 2015-06-25 | 1699.42 |
| 2015-06-26 | 1704.39 |
| 2015-06-29 | 1664.95 |
| 2015-06-30 | 1667.36 |
| 2015-07-01 | 1685.39 |
| 2015-07-02 | 1673.30 |
| 2015-07-03 | . |
| 2015-07-06 | 1678.01 |
| 2015-07-07 | 1678.06 |
| 2015-07-08 | 1663.94 |
| 2015-07-09 | 1671.01 |
| 2015-07-10 | 1693.66 |
| 2015-07-13 | 1703.16 |
| 2015-07-14 | 1706.99 |
| 2015-07-15 | 1708.54 |
| 2015-07-16 | 1715.99 |
| 2015-07-17 | 1707.80 |
| 2015-07-20 | 1706.70 |
| 2015-07-21 | 1700.90 |
| 2015-07-22 | 1711.26 |
| 2015-07-23 | 1686.33 |
| 2015-07-24 | 1678.14 |
| 2015-07-27 | 1671.57 |
| 2015-07-28 | 1672.45 |
| 2015-07-29 | 1681.56 |
| 2015-07-30 | 1682.91 |
| 2015-07-31 | 1689.37 |
| 2015-08-03 | 1690.68 |
| 2015-08-04 | 1689.09 |
| 2015-08-05 | 1685.91 |
| 2015-08-06 | 1671.88 |
| 2015-08-07 | 1662.36 |
| 2015-08-10 | 1675.31 |
| 2015-08-11 | 1668.30 |
| 2015-08-12 | 1654.38 |
| 2015-08-13 | 1656.75 |
| 2015-08-14 | 1673.75 |
| 2015-08-17 | 1683.23 |
| 2015-08-18 | 1678.55 |
| 2015-08-19 | 1664.54 |
| 2015-08-20 | 1636.13 |
| 2015-08-21 | 1616.62 |
| 2015-08-24 | 1549.06 |
| 2015-08-25 | 1529.36 |
| 2015-08-26 | 1564.93 |
| 2015-08-27 | 1585.50 |
| 2015-08-28 | 1587.93 |
| 2015-08-31 | 1587.07 |
| 2015-09-01 | 1545.57 |
| 2015-09-02 | 1564.91 |
| 2015-09-03 | 1568.31 |
| 2015-09-04 | 1552.80 |
| 2015-09-07 | . |
| 2015-09-08 | 1582.06 |
| 2015-09-09 | 1571.48 |
| 2015-09-10 | 1580.85 |
| 2015-09-11 | 1590.98 |
| 2015-09-14 | 1592.62 |
| 2015-09-15 | 1607.49 |
| 2015-09-16 | 1615.10 |
| 2015-09-17 | 1609.09 |
| 2015-09-18 | 1587.75 |
| 2015-09-21 | 1606.21 |
| 2015-09-22 | 1589.55 |
| 2015-09-23 | 1596.93 |
| 2015-09-24 | 1597.44 |
| 2015-09-25 | 1597.20 |
| 2015-09-28 | 1569.39 |
| 2015-09-29 | 1568.57 |
| 2015-09-30 | 1580.33 |
| 2015-10-01 | 1580.36 |
| 2015-10-02 | 1576.03 |
| 2015-10-05 | 1613.84 |
| 2015-10-06 | 1609.24 |
| 2015-10-07 | 1637.71 |
| 2015-10-08 | 1652.88 |
| 2015-10-09 | 1645.45 |
| 2015-10-12 | 1656.77 |
| 2015-10-13 | 1641.12 |
| 2015-10-14 | 1614.88 |
| 2015-10-15 | 1646.50 |
| 2015-10-16 | 1649.63 |
| 2015-10-19 | 1657.18 |
| 2015-10-20 | 1666.81 |
| 2015-10-21 | 1644.99 |
| 2015-10-22 | 1666.37 |
| 2015-10-23 | 1677.17 |
| 2015-10-26 | 1670.31 |
| 2015-10-27 | 1652.13 |
| 2015-10-28 | 1694.47 |
| 2015-10-29 | 1685.24 |
| 2015-10-30 | 1661.80 |
| 2015-11-02 | 1690.52 |
| 2015-11-03 | 1691.27 |
| 2015-11-04 | 1688.73 |
| 2015-11-05 | 1703.62 |
| 2015-11-06 | 1714.35 |
| 2015-11-09 | 1690.10 |
| 2015-11-10 | 1699.88 |
| 2015-11-11 | 1693.66 |
| 2015-11-12 | 1665.31 |
| 2015-11-13 | 1649.26 |
| 2015-11-16 | 1664.19 |
| 2015-11-17 | 1660.42 |
| 2015-11-18 | 1679.17 |
| 2015-11-19 | 1677.61 |
| 2015-11-20 | 1691.35 |
| 2015-11-23 | 1698.22 |
| 2015-11-24 | 1702.41 |
| 2015-11-25 | 1708.16 |
| 2015-11-26 | . |
| 2015-11-27 | 1716.95 |
| 2015-11-30 | 1713.53 |
| 2015-12-01 | 1722.01 |
| 2015-12-02 | 1694.14 |
| 2015-12-03 | 1668.65 |
| 2015-12-04 | 1688.68 |
| 2015-12-07 | 1665.12 |
| 2015-12-08 | 1647.22 |
| 2015-12-09 | 1630.17 |
| 2015-12-10 | 1628.89 |
| 2015-12-11 | 1597.74 |
| 2015-12-14 | 1591.06 |
| 2015-12-15 | 1619.93 |
| 2015-12-16 | 1642.83 |
| 2015-12-17 | 1628.96 |
| 2015-12-18 | 1607.41 |
| 2015-12-21 | 1615.47 |
| 2015-12-22 | 1628.32 |
| 2015-12-23 | 1642.21 |
| 2015-12-24 | 1647.04 |
| 2015-12-25 | . |
| 2015-12-28 | 1644.40 |
| 2015-12-29 | 1659.67 |
| 2015-12-30 | 1644.94 |
| 2015-12-31 | 1624.07 |
| 2016-01-01 | . |
| 2016-01-04 | 1589.58 |
| 2016-01-05 | 1605.30 |
| 2016-01-06 | 1597.20 |
| 2016-01-07 | 1558.05 |
| 2016-01-08 | 1533.11 |
| 2016-01-11 | 1536.31 |
| 2016-01-12 | 1526.23 |
| 2016-01-13 | 1479.58 |
| 2016-01-14 | 1487.61 |
| 2016-01-15 | 1464.32 |
| 2016-01-18 | . |
| 2016-01-19 | 1453.49 |
| 2016-01-20 | 1441.47 |
| 2016-01-21 | 1436.31 |
| 2016-01-22 | 1467.16 |
| 2016-01-25 | 1434.08 |
| 2016-01-26 | 1470.18 |
| 2016-01-27 | 1458.92 |
| 2016-01-28 | 1469.94 |
| 2016-01-29 | 1509.18 |
| 2016-02-01 | 1502.06 |
| 2016-02-02 | 1474.48 |
| 2016-02-03 | 1478.57 |
| 2016-02-04 | 1481.41 |
| 2016-02-05 | 1457.89 |
| 2016-02-08 | 1440.93 |
| 2016-02-09 | 1429.57 |
| 2016-02-10 | 1428.01 |
| 2016-02-11 | 1402.73 |
| 2016-02-12 | 1435.82 |
| 2016-02-15 | . |
| 2016-02-16 | 1464.32 |
| 2016-02-17 | 1475.17 |
| 2016-02-18 | 1473.45 |
| 2016-02-19 | 1480.16 |
| 2016-02-22 | 1496.64 |
| 2016-02-23 | 1482.65 |
| 2016-02-24 | 1486.63 |
| 2016-02-25 | 1510.41 |
| 2016-02-26 | 1518.23 |
| 2016-02-29 | 1505.62 |
| 2016-03-01 | 1542.04 |
| 2016-03-02 | 1555.19 |
| 2016-03-03 | 1570.32 |
| 2016-03-04 | 1574.59 |
| 2016-03-07 | 1585.62 |
| 2016-03-08 | 1557.03 |
| 2016-03-09 | 1560.07 |
| 2016-03-10 | 1557.47 |
| 2016-03-11 | 1593.36 |
| 2016-03-14 | 1585.18 |
| 2016-03-15 | 1569.85 |
| 2016-03-16 | 1575.63 |
| 2016-03-17 | 1603.19 |
| 2016-03-18 | 1612.96 |
| 2016-03-21 | 1606.46 |
| 2016-03-22 | 1603.08 |
| 2016-03-23 | 1577.51 |
| 2016-03-24 | 1577.87 |
| 2016-03-25 | . |
| 2016-03-28 | 1582.86 |
| 2016-03-29 | 1614.77 |
| 2016-03-30 | 1620.18 |
| 2016-03-31 | 1622.08 |
| 2016-04-01 | 1619.77 |
| 2016-04-04 | 1607.59 |
| 2016-04-05 | 1586.69 |
| 2016-04-06 | 1593.95 |
| 2016-04-07 | 1568.49 |
| 2016-04-08 | 1578.95 |
| 2016-04-11 | 1586.35 |
| 2016-04-12 | 1605.75 |
| 2016-04-13 | 1638.05 |
| 2016-04-14 | 1638.39 |
| 2016-04-15 | 1638.85 |
| 2016-04-18 | 1646.02 |
| 2016-04-19 | 1654.34 |
| 2016-04-20 | 1657.23 |
| 2016-04-21 | 1644.58 |
| 2016-04-22 | 1657.23 |
| 2016-04-25 | 1653.97 |
| 2016-04-26 | 1671.90 |
| 2016-04-27 | 1672.79 |
| 2016-04-28 | 1659.35 |
| 2016-04-29 | 1654.39 |
| 2016-05-02 | 1670.04 |
| 2016-05-03 | 1648.79 |
| 2016-05-04 | 1646.30 |
| 2016-05-05 | 1643.14 |
| 2016-05-06 | 1654.68 |
| 2016-05-09 | 1661.30 |
| 2016-05-10 | 1673.68 |
| 2016-05-11 | 1653.32 |
| 2016-05-12 | 1650.69 |
| 2016-05-13 | 1635.95 |
| 2016-05-16 | 1650.80 |
| 2016-05-17 | 1621.96 |
| 2016-05-18 | 1641.09 |
| 2016-05-19 | 1619.06 |
| 2016-05-20 | 1639.36 |
| 2016-05-23 | 1636.37 |
| 2016-05-24 | 1668.42 |
| 2016-05-25 | 1677.45 |
| 2016-05-26 | 1673.17 |
| 2016-05-27 | 1686.57 |
| 2016-05-30 | . |
| 2016-05-31 | 1687.46 |
| 2016-06-01 | 1695.87 |
| 2016-06-02 | 1701.78 |
| 2016-06-03 | 1691.45 |
| 2016-06-06 | 1703.75 |
| 2016-06-07 | 1704.63 |
| 2016-06-08 | 1717.67 |
| 2016-06-09 | 1708.13 |
| 2016-06-10 | 1691.40 |
| 2016-06-13 | 1672.51 |
| 2016-06-14 | 1656.33 |
| 2016-06-15 | 1661.00 |
| 2016-06-16 | 1658.67 |
| 2016-06-17 | 1658.39 |
| 2016-06-20 | 1672.44 |
| 2016-06-21 | 1673.14 |
| 2016-06-22 | 1668.18 |
| 2016-06-23 | 1701.86 |
| 2016-06-24 | 1637.19 |
| 2016-06-27 | 1589.45 |
| 2016-06-28 | 1617.36 |
| 2016-06-29 | 1649.88 |
| 2016-06-30 | 1678.26 |
| 2016-07-01 | 1674.03 |
| 2016-07-04 | . |
| 2016-07-05 | 1655.26 |
| 2016-07-06 | 1662.66 |
| 2016-07-07 | 1662.64 |
| 2016-07-08 | 1696.35 |
| 2016-07-11 | 1719.00 |
| 2016-07-12 | 1740.82 |
| 2016-07-13 | 1742.13 |
| 2016-07-14 | 1745.15 |
| 2016-07-15 | 1752.36 |
| 2016-07-18 | 1754.31 |
| 2016-07-19 | 1755.74 |
| 2016-07-20 | 1758.24 |
| 2016-07-21 | 1750.07 |
| 2016-07-22 | 1769.57 |
| 2016-07-25 | 1765.38 |
| 2016-07-26 | 1764.92 |
| 2016-07-27 | 1765.64 |
| 2016-07-28 | 1771.25 |
| 2016-07-29 | 1772.79 |
| 2016-08-01 | 1767.79 |
| 2016-08-02 | 1748.06 |
| 2016-08-03 | 1762.43 |
| 2016-08-04 | 1761.74 |
| 2016-08-05 | 1792.37 |
| 2016-08-08 | 1789.76 |
| 2016-08-09 | 1796.66 |
| 2016-08-10 | 1787.50 |
| 2016-08-11 | 1785.58 |
| 2016-08-12 | 1786.03 |
| 2016-08-15 | 1797.21 |
| 2016-08-16 | 1785.71 |
| 2016-08-17 | 1786.00 |
| 2016-08-18 | 1790.66 |
| 2016-08-19 | 1788.75 |
| 2016-08-22 | 1793.03 |
| 2016-08-23 | 1802.54 |
| 2016-08-24 | 1797.59 |
| 2016-08-25 | 1807.21 |
| 2016-08-26 | 1804.01 |
| 2016-08-29 | 1815.99 |
| 2016-08-30 | 1825.20 |
| 2016-08-31 | 1823.72 |
| 2016-09-01 | 1815.35 |
| 2016-09-02 | 1833.11 |
| 2016-09-05 | . |
| 2016-09-06 | 1827.61 |
| 2016-09-07 | 1843.32 |
| 2016-09-08 | 1837.49 |
| 2016-09-09 | 1791.72 |
| 2016-09-12 | 1806.24 |
| 2016-09-13 | 1771.26 |
| 2016-09-14 | 1764.54 |
| 2016-09-15 | 1780.27 |
| 2016-09-16 | 1776.21 |
| 2016-09-19 | 1784.29 |
| 2016-09-20 | 1780.89 |
| 2016-09-21 | 1797.19 |
| 2016-09-22 | 1822.83 |
| 2016-09-23 | 1815.16 |
| 2016-09-26 | 1788.24 |
| 2016-09-27 | 1793.03 |
| 2016-09-28 | 1808.90 |
| 2016-09-29 | 1784.47 |
| 2016-09-30 | 1803.07 |
#2016-10-03|1788.10
#2016-10-04|1784.44
#2016-10-05|1791.72
#2016-10-06|1786.54
#2016-10-07|1783.88
#2016-10-10|1800.33
#2016-10-11|1783.58
#2016-10-12|1791.75
#2016-10-13|1772.42
#2016-10-14|1778.64
#2016-10-17|1771.83
#2016-10-18|1782.19
#2016-10-19|1796.66
#2016-10-20|1789.69
#2016-10-21|1786.56
#2016-10-24|1800.73
#2016-10-25|1793.36
#2016-10-26|1779.30
#2016-10-27|1766.77
#2016-10-28|1759.28
#2016-10-31|1768.60
#2016-11-01|1745.85
#2016-11-02|1724.12
#2016-11-03|1724.16
#2016-11-04|1730.12
#2016-11-07|1770.34
#2016-11-08|1768.50
#2016-11-09|1828.53
#2016-11-10|1874.19
#2016-11-11|1925.40
#2016-11-14|1955.49
#2016-11-15|1957.20
#2016-11-16|1957.53
#2016-11-17|1965.64
#2016-11-18|1984.92
#2016-11-21|1988.66
#2016-11-22|2014.97
#2016-11-23|2022.18
#2016-11-24| .
#2016-11-25|2028.48
#2016-11-28|2006.67
#2016-11-29|2012.85
#2016-11-30|2008.40
#2016-12-01|2019.35
#2016-12-02|2009.74
#2016-12-05|2044.12
#2016-12-06|2068.33
#2016-12-07|2092.14
#2016-12-08|2129.22
#2016-12-09|2140.24
#2016-12-12|2113.29
#2016-12-13|2113.03
#2016-12-14|2090.48
#2016-12-15|2103.32
#2016-12-16|2100.82
#2016-12-19|2117.94
#2016-12-20|2144.74
#2016-12-21|2134.65
#2016-12-22|2130.75
#2016-12-23|2135.88
#2016-12-26| .
#2016-12-27|2143.47
#2016-12-28|2128.27
#2016-12-29|2129.65
#2016-12-30|2128.32
#2017-01-02| .
#2017-01-03|2137.94
#2017-01-04|2166.83
#2017-01-05|2133.63
#2017-01-06|2132.81
#2017-01-09|2103.26
#2017-01-10|2126.07
#2017-01-11|2134.58
#2017-01-12|2103.82
#2017-01-13|2118.07
#2017-01-16| .
#2017-01-17|2078.78
#2017-01-18|2093.24
#2017-01-19|2076.86
#2017-01-20|2090.51
#2017-01-23|2089.36
#2017-01-24|2117.81
#2017-01-25|2137.12
#2017-01-26|2137.69
#2017-01-27|2119.57
#2017-01-30|2087.95
#2017-01-31|2096.31
#2017-02-01|2090.52
#2017-02-02|2080.56
#2017-02-03|2121.79
#2017-02-06|2106.72
#2017-02-07|2098.04
#2017-02-08|2083.18
#2017-02-09|2110.23
#2017-02-10|2126.10
#2017-02-13|2140.58
#2017-02-14|2151.67
#2017-02-15|2156.84
#2017-02-16|2158.17
#2017-02-17|2155.07
#2017-02-20| .
#2017-02-21|2166.62
#2017-02-22|2168.64
#2017-02-23|2171.13
#2017-02-24|2158.99
#2017-02-27|2168.25
#2017-02-28|2141.85
#2017-03-01|2182.46
#2017-03-02|2143.11
#2017-03-03|2145.07
#2017-03-06|2130.86
#2017-03-07|2120.20
#2017-03-08|2096.04
#2017-03-09|2087.83
#2017-03-10|2085.96
#2017-03-13|2093.10
#2017-03-14|2090.81
#2017-03-15|2106.26
#2017-03-16|2121.81
#2017-03-17|2126.97
#2017-03-20|2105.98
#2017-03-21|2039.51
#2017-03-22|2025.30
#2017-03-23|2044.73
#2017-03-24|2044.31
#2017-03-27|2041.85
#2017-03-28|2063.19
#2017-03-29|2064.48
#2017-03-30|2101.70
#2017-03-31|2101.46
#2017-04-03|2081.10
#2017-04-04|2083.71
#2017-04-05|2056.68
#2017-04-06|2076.51
#2017-04-07|2075.82
#2017-04-10|2073.79
#2017-04-11|2095.82
#2017-04-12|2075.01
#2017-04-13|2049.62
#2017-04-14| .
#2017-04-17|2079.59
#2017-04-18|2084.46
#2017-04-19|2091.51
#2017-04-20|2117.99
#2017-04-21|2117.06
#2017-04-24|2138.67
#2017-04-25|2151.57
#2017-04-26|2166.22
#2017-04-27|2152.17
#2017-04-28|2117.86
#2017-05-01|2132.96
#2017-05-02|2121.48
#2017-05-03|2113.65
#2017-05-04|2114.00
#2017-05-05|2112.47
#2017-05-08|2109.68
#2017-05-09|2097.05
#2017-05-10|2100.38
#2017-05-11|2079.15
#2017-05-12|2065.14
#2017-05-15|2081.33
#2017-05-16|2079.68
#2017-05-17|2030.84
#2017-05-18|2044.49
#2017-05-19|2046.99
#2017-05-22|2059.63
#2017-05-23|2074.00
#2017-05-24|2071.46
#2017-05-25|2072.60
#2017-05-26|2066.80
#2017-05-29| .
#2017-05-30|2045.47
#2017-05-31|2043.85
#2017-06-01|2077.99
#2017-06-02|2088.13
#2017-06-05|2074.58
#2017-06-06|2062.81
#2017-06-07|2076.29
#2017-06-08|2110.71
#2017-06-09|2156.22
#2017-06-12|2154.51
#2017-06-13|2160.52
#2017-06-14|2155.92
#2017-06-15|2154.21
#2017-06-16|2143.88
#2017-06-19|2143.55
#2017-06-20|2123.84
#2017-06-21|2103.00
#2017-06-22|2104.53
#2017-06-23|2110.58
#2017-06-26|2120.19
#2017-06-27|2118.33
#2017-06-28|2141.00
#2017-06-29|2142.88
#2017-06-30|2135.04
#2017-07-03|2170.02
#2017-07-04| .
#2017-07-05|2153.76
#2017-07-06|2129.94
#2017-07-07|2149.55
#2017-07-10|2130.88
#2017-07-11|2127.54
#2017-07-12|2141.72
#2017-07-13|2141.21
#2017-07-14|2140.00
#2017-07-17|2144.85
#2017-07-18|2141.64
#2017-07-19|2152.32
#2017-07-20|2153.10
#2017-07-21|2147.45
#2017-07-24|2151.53
#2017-07-25|2174.49
#2017-07-26|2155.58
#2017-07-27|2153.74
#2017-07-28|2146.08
#2017-07-31|2152.68
#2017-08-01|2163.00
#2017-08-02|2146.07
#2017-08-03|2135.03
#2017-08-04|2147.27
#2017-08-07|2142.69
#2017-08-08|2141.39
#2017-08-09|2122.18
#2017-08-10|2095.63
#2017-08-11|2078.83
#2017-08-14|2121.43
#2017-08-15|2107.10
#2017-08-16|2106.43
#2017-08-17|2069.45
#2017-08-18|2066.64
#2017-08-21|2072.07
#2017-08-22|2082.56
#2017-08-23|2085.12
#2017-08-24|2090.66
#2017-08-25|2099.78
#2017-08-28|2088.14
#2017-08-29|2081.22
#2017-08-30|2088.17
#2017-08-31|2100.06
#2017-09-01|2110.63
#2017-09-04| .
#2017-09-05|2068.83
#2017-09-06|2071.80
#2017-09-07|2045.06
#2017-09-08|2061.92
#2017-09-11|2096.43
#2017-09-12|2112.52
#2017-09-13|2120.00
#2017-09-14|2113.70
#2017-09-15|2121.79
#2017-09-18|2133.99
#2017-09-19|2136.72
#2017-09-20|2151.51
#2017-09-21|2153.29
#2017-09-22|2162.85
#2017-09-25|2170.95
#2017-09-26|2182.20
#2017-09-27|2219.78
#2017-09-28|2230.35
#2017-09-29|2229.81
#2017-10-02|2251.96
#2017-10-03|2255.76
#2017-10-04|2240.32
#2017-10-05|2256.53
#2017-10-06|2254.37
#2017-10-09|2254.35
#2017-10-10|2269.78
#2017-10-11|2268.08
#2017-10-12|2259.93
#2017-10-13|2259.30
#2017-10-16|2265.71
#2017-10-17|2252.04
#2017-10-18|2264.18
#2017-10-19|2265.22
#2017-10-20|2266.62
#2017-10-23|2247.13
#2017-10-24|2249.24
#2017-10-25|2246.63
#2017-10-26|2253.85
#2017-10-27|2268.61
#2017-10-30|2230.52
#2017-10-31|2241.43
#2017-11-01|2235.69
#2017-11-02|2256.86
#2017-11-03|2237.84
#2017-11-06|2240.07
#2017-11-07|2204.87
#2017-11-08|2200.18
#2017-11-09|2190.22
#2017-11-10|2190.42
#2017-11-13|2200.80
#2017-11-14|2204.98
#2017-11-15|2200.03
#2017-11-16|2217.38
#2017-11-17|2222.28
#2017-11-20|2239.20
#2017-11-21|2257.76
#2017-11-22|2252.46
#2017-11-23| .
#2017-11-24|2245.03
#2017-11-27|2243.78
#2017-11-28|2282.69
#2017-11-29|2320.99
#2017-11-30|2299.26
#2017-12-01|2291.84
#2017-12-04|2305.13
#2017-12-05|2273.26
#2017-12-06|2260.67
#2017-12-07|2264.36
#2017-12-08|2256.83
#2017-12-11|2246.14
#2017-12-12|2256.87
#2017-12-13|2255.50
#2017-12-14|2236.63
#2017-12-15|2279.55
#2017-12-18|2301.38
#2017-12-19|2273.86
#2017-12-20|2265.09
#2017-12-21|2278.43
#2017-12-22|2270.45
#2017-12-25| .
#2017-12-26|2266.84
#2017-12-27|2262.10
#2017-12-28|2273.00
#2017-12-29|2252.96
#2018-01-01| .
#2018-01-02|2251.53
#2018-01-03|2244.13
#2018-01-04|2243.43
#2018-01-05|2255.12
#2018-01-08|2256.10
#2018-01-09|2254.50
#2018-01-10|2264.32
#2018-01-11|2293.40
#2018-01-12|2296.41
#2018-01-15| .
#2018-01-16|2283.39
#2018-01-17|2304.27
#2018-01-18|2280.47
#2018-01-19|2308.32
#2018-01-22|2313.51
#2018-01-23|2322.73
#2018-01-24|2303.14
#2018-01-25|2301.39
#2018-01-26|2297.58
#2018-01-29|2280.09
#2018-01-30|2266.62
#2018-01-31|2266.12
#2018-02-01|2274.41
#2018-02-02|2246.75
#2018-02-05|2166.19
#2018-02-06|2175.04
#2018-02-07|2182.49
#2018-02-08|2131.15
#2018-02-09|2161.83
#2018-02-12|2167.39
#2018-02-13|2174.45
#2018-02-14|2202.04
#2018-02-15|2217.47
#2018-02-16|2238.74
#2018-02-19| .
#2018-02-20|2211.44
#2018-02-21|2215.39
#2018-02-22|2197.86
#2018-02-23|2224.50
#2018-02-26|2234.38
#2018-02-27|2197.73
#2018-02-28|2167.41
#2018-03-01|2172.91
#2018-03-02|2198.36
#2018-03-05|2222.79
#2018-03-06|2244.41
#2018-03-07|2261.27
#2018-03-08|2252.30
#2018-03-09|2285.12
#2018-03-12|2291.74
#2018-03-13|2283.22
#2018-03-14|2267.97
#2018-03-15|2269.80
#2018-03-16|2287.26
#2018-03-19|2278.70
#2018-03-20|2270.09
#2018-03-21|2271.17
#2018-03-22|2229.96
#2018-03-23|2175.57
#2018-03-26|2221.75
#2018-03-27|2200.90
#2018-03-28|2229.44
#2018-03-29|2232.55
#2018-03-30| .
#2018-04-02|2199.51
#2018-04-03|2225.69
#2018-04-04|2247.07
#2018-04-05|2255.84
#2018-04-06|2223.66
#2018-04-09|2217.48
#2018-04-10|2240.91
#2018-04-11|2238.27
#2018-04-12|2246.62
#2018-04-13|2233.95
#2018-04-16|2254.30
#2018-04-17|2258.16
#2018-04-18|2254.69
#2018-04-19|2260.32
#2018-04-20|2255.96
#2018-04-23|2263.46
#2018-04-24|2272.81
#2018-04-25|2263.36
#2018-04-26|2268.61
#2018-04-27|2274.73
#2018-04-30|2258.14
#2018-05-01|2269.95
#2018-05-02|2267.82
#2018-05-03|2260.12
#2018-05-04|2283.06
#2018-05-07|2296.43
#2018-05-08|2302.61
#2018-05-09|2316.81
#2018-05-10|2325.82
#2018-05-11|2323.14
#2018-05-14|2304.43
#2018-05-15|2305.28
#2018-05-16|2316.81
#2018-05-17|2327.19
#2018-05-18|2326.26
#2018-05-21|2355.38
#2018-05-22|2357.81
#2018-05-23|2363.04
#2018-05-24|2359.20
#2018-05-25|2362.44
#2018-05-28| .
#2018-05-29|2346.44
#2018-05-30|2379.70
#2018-05-31|2362.23
#2018-06-01|2380.29
#2018-06-04|2401.01
#2018-06-05|2403.63
#2018-06-06|2423.63
#2018-06-07|2423.07
#2018-06-08|2427.42
#2018-06-11|2415.75
#2018-06-12|2406.97
#2018-06-13|2393.64
#2018-06-14|2398.82
#2018-06-15|2399.14
#2018-06-18|2408.50
#2018-06-19|2420.23
#2018-06-20|2433.79
#2018-06-21|2422.56
#2018-06-22|2427.99
#2018-06-25|2409.93
#2018-06-26|2408.82
#2018-06-27|2371.36
#2018-06-28|2381.18
#2018-06-29|2371.54
#2018-07-02|2388.91
#2018-07-03|2396.49
#2018-07-04| .
#2018-07-05|2415.34
#2018-07-06|2426.47
#2018-07-09|2443.44
#2018-07-10|2428.08
#2018-07-11|2420.27
#2018-07-12|2408.70
#2018-07-13|2396.30
#2018-07-16|2403.17
#2018-07-17|2397.41
#2018-07-18|2405.21
#2018-07-19|2418.74
#2018-07-20|2420.05
#2018-07-23|2431.94
#2018-07-24|2418.20
#2018-07-25|2409.68
#2018-07-26|2427.62
#2018-07-27|2393.40
#2018-07-30|2390.87
#2018-07-31|2405.94
#2018-08-01|2415.95
#2018-08-02|2425.04
#2018-08-03|2412.56
#2018-08-06|2412.23
#2018-08-07|2411.30
#2018-08-08|2414.05
#2018-08-09|2413.32
#2018-08-10|2403.84
#2018-08-13|2397.04
#2018-08-14|2424.40
#2018-08-15|2413.44
#2018-08-16|2435.64
#2018-08-17|2445.78
#2018-08-20|2449.58
#2018-08-21|2466.39
#2018-08-22|2462.73
#2018-08-23|2452.68
#2018-08-24|2456.31
#2018-08-27|2450.69
#2018-08-28|2452.05
#2018-08-29|2450.33
#2018-08-30|2446.27
#2018-08-31|2455.20
#2018-09-03| .
#2018-09-04|2443.16
#2018-09-05|2450.74
#2018-09-06|2446.09
#2018-09-07|2438.69
#2018-09-10|2437.26
#2018-09-11|2433.50
#2018-09-12|2415.39
#2018-09-13|2414.47
#2018-09-14|2425.14
#2018-09-17|2412.28
#2018-09-18|2405.43
#2018-09-19|2397.56
#2018-09-20|2423.92
#2018-09-21|2417.18
#2018-09-24|2385.36
#2018-09-25|2382.84
#2018-09-26|2353.42
#2018-09-27|2351.57
#2018-09-28|2367.38
#2018-10-01|2337.29
#2018-10-02|2323.58
#2018-10-03|2345.88
#2018-10-04|2329.95
#2018-10-05|2320.04
#2018-10-08|2340.73
#2018-10-09|2339.85
#2018-10-10|2305.55
#2018-10-11|2245.44
#2018-10-12|2210.83
#2018-10-15|2226.01
#2018-10-16|2261.71
#2018-10-17|2258.97
#2018-10-18|2230.61
#2018-10-19|2216.25
#2018-10-22|2188.24
#2018-10-23|2178.75
#2018-10-24|2122.01
#2018-10-25|2171.21
#2018-10-26|2152.37
#2018-10-29|2176.93
#2018-10-30|2201.52
#2018-10-31|2192.01
#2018-11-01|2208.24
#2018-11-02|2210.55
#2018-11-05|2219.57
#2018-11-06|2236.49
#2018-11-07|2252.85
#2018-11-08|2261.35
#2018-11-09|2238.85
#2018-11-12|2224.24
#2018-11-13|2228.06
#2018-11-14|2197.80
#2018-11-15|2218.96
#2018-11-16|2227.28
#2018-11-19|2215.67
#2018-11-20|2188.17
#2018-11-21|2200.22
#2018-11-22| .
#2018-11-23|2205.07
#2018-11-26|2220.89
#2018-11-27|2208.39
#2018-11-28|2245.62
#2018-11-29|2236.82
#2018-11-30|2253.92
#2018-12-03|2257.30
#2018-12-04|2161.82
#2018-12-05| .
#2018-12-06|2176.07
#2018-12-07|2159.73
#2018-12-10|2137.77
#2018-12-11|2129.90
#2018-12-12|2136.92
#2018-12-13|2111.63
#2018-12-14|2085.94
#2018-12-17|2043.48
#2018-12-18|2037.82
#2018-12-19|1987.81
#2018-12-20|1970.33
#2018-12-21|1949.15
#2018-12-24|1905.26
#2018-12-25| .
#2018-12-26|1980.54
#2018-12-27|1973.53
#2018-12-28|1992.02
#2018-12-31|1996.66
#2019-01-01| .
#2019-01-02|2006.99
#2019-01-03|2003.29
#2019-01-04|2057.01
#2019-01-07|2074.25
#2019-01-08|2100.21
#2019-01-09|2121.58
#2019-01-10|2135.58
#2019-01-11|2135.93
#2019-01-14|2126.84
#2019-01-15|2139.06
#2019-01-16|2167.62
#2019-01-17|2166.17
#2019-01-18|2174.94
#2019-01-21| .
#2019-01-22|2152.55
#2019-01-23|2154.40
#2019-01-24|2155.33
#2019-01-25|2173.83
#2019-01-28|2180.88
#2019-01-29|2183.90
#2019-01-30|2192.77
#2019-01-31|2197.45
#2019-02-01|2204.55
#2019-02-04|2225.90
#2019-02-05|2226.89
#2019-02-06|2226.75
#2019-02-07|2237.76
#2019-02-08|2230.57
#2019-02-11|2247.18
#2019-02-12|2254.22
#2019-02-13|2259.39
#2019-02-14|2248.43
#2019-02-15|2283.72
#2019-02-18| .
#2019-02-19|2291.14
#2019-02-20|2300.00
#2019-02-21|2291.97
#2019-02-22|2304.09
#2019-02-25|2289.56
#2019-02-26|2270.77
#2019-02-27|2273.11
#2019-02-28|2271.21
#2019-03-01|2270.05
#2019-03-04|2263.98
#2019-03-05|2261.31
#2019-03-06|2218.69
#2019-03-07|2190.31
#2019-03-08|2193.18
#2019-03-11|2220.27
#2019-03-12|2216.14
#2019-03-13|2222.52
#2019-03-14|2223.90
#2019-03-15|2224.13
#2019-03-18|2237.18
#2019-03-19|2207.47
#2019-03-20|2177.89
#2019-03-21|2185.45
#2019-03-22|2119.07
#2019-03-25|2128.98
#2019-03-26|2166.26
#2019-03-27|2170.16
#2019-03-28|2189.22
#2019-03-29|2180.96
#2019-04-01|2213.49
#2019-04-02|2206.82
#2019-04-03|2209.99
#2019-04-04|2227.41
#2019-04-05|2244.99
#2019-04-08|2237.81
#2019-04-09|2209.39
#2019-04-10|2239.63
#2019-04-11|2241.61
#2019-04-12|2259.84
#2019-04-15|2240.16
#2019-04-16|2250.57
#2019-04-17|2244.25
#2019-04-18|2239.21
#2019-04-19| .
#2019-04-22|2215.28
#2019-04-23|2251.11
#2019-04-24|2258.75
#2019-04-25|2249.33
#2019-04-26|2273.30
#2019-04-29|2284.83
#2019-04-30|2277.19
#2019-05-01|2267.53
#2019-05-02|2275.78
#2019-05-03|2315.92
#2019-05-06|2316.81
#2019-05-07|2279.00
#2019-05-08|2267.49
#2019-05-09|2269.60
#2019-05-10|2280.25
#2019-05-13|2225.19
#2019-05-14|2250.16
#2019-05-15|2245.02
#2019-05-16|2258.77
#2019-05-17|2240.90
#2019-05-20|2237.41
#2019-05-21|2255.02
#2019-05-22|2238.86
#2019-05-23|2205.67
#2019-05-24|2229.23
#2019-05-27| .
#2019-05-28|2208.02
#2019-05-29|2198.80
#2019-05-30|2180.09
#2019-05-31|2156.80
#2019-06-03|2168.92
#2019-06-04|2208.54
#2019-06-05|2207.71
#2019-06-06|2203.32
#2019-06-07|2202.92
#2019-06-10|2216.10
#2019-06-11|2216.81
#2019-06-12|2217.55
#2019-06-13|2232.76
#2019-06-14|2230.69
#2019-06-17|2227.81
#2019-06-18|2249.63
#2019-06-19|2250.92
#2019-06-20|2253.90
#2019-06-21|2233.42
#2019-06-24|2211.17
#2019-06-25|2206.12
#2019-06-26|2189.14
#2019-06-27|2230.92
#2019-06-28|2260.07
#2019-07-01|2260.49
#2019-07-02|2254.86
#2019-07-03|2272.12
#2019-07-04| .
#2019-07-05|2287.89
#2019-07-08|2270.38
#2019-07-09|2275.44
#2019-07-10|2266.57
#2019-07-11|2260.72
#2019-07-12|2273.29
#2019-07-15|2248.74
#2019-07-16|2249.50
#2019-07-17|2236.25
#2019-07-18|2243.77
#2019-07-19|2232.49
#2019-07-22|2219.21
#2019-07-23|2240.24
#2019-07-24|2275.50
#2019-07-25|2255.34
#2019-07-26|2283.90
#2019-07-29|2271.52
#2019-07-30|2297.10
#2019-07-31|2288.23
#2019-08-01|2243.94
#2019-08-02|2233.81
#2019-08-05|2175.54
#2019-08-06|2195.26
#2019-08-07|2193.58
#2019-08-08|2234.12
#2019-08-09|2223.32
#2019-08-12|2200.56
#2019-08-13|2215.83
#2019-08-14|2162.49
#2019-08-15|2160.36
#2019-08-16|2203.12
#2019-08-19|2220.89
#2019-08-20|2198.90
#2019-08-21|2207.47
#2019-08-22|2208.22
#2019-08-23|2149.20
#2019-08-26|2173.15
#2019-08-27|2140.70
#2019-08-28|2160.38
#2019-08-29|2187.05
#2019-08-30|2186.06
#2019-09-02| .
#2019-09-03|2166.37
#2019-09-04|2180.24
#2019-09-05|2209.12
#2019-09-06|2202.41
#2019-09-09|2246.74
#2019-09-10|2266.91
#2019-09-11|2304.94
#2019-09-12|2311.23
#2019-09-13|2318.47
#2019-09-16|2319.54
#2019-09-17|2312.49
#2019-09-18|2309.67
#2019-09-19|2302.07
#2019-09-20|2303.22
#2019-09-23|2303.55
#2019-09-24|2277.97
#2019-09-25|2308.02
#2019-09-26|2292.38
#2019-09-27|2289.30
#2019-09-30|2283.88
#2019-10-01|2244.42
#2019-10-02|2229.87
#2019-10-03|2230.30
#2019-10-04|2251.37
#2019-10-07|2248.86
#2019-10-08|2217.08
#2019-10-09|2222.96
#2019-10-10|2228.62
#2019-10-11|2255.71
#2019-10-14|2252.10
#2019-10-15|2270.41
#2019-10-16|2270.40
#2019-10-17|2287.14
#2019-10-18|2295.89
#2019-10-21|2324.32
#2019-10-22|2327.62
#2019-10-23|2332.22
#2019-10-24|2317.01
#2019-10-25|2319.09
#2019-10-28|2334.73
#2019-10-29|2347.43
#2019-10-30|2349.52
#2019-10-31|2331.15
#2019-11-01|2358.35
#2019-11-04|2374.00
#2019-11-05|2372.95
#2019-11-06|2368.93
#2019-11-07|2372.07
#2019-11-08|2367.60
#2019-11-11|2365.46
#2019-11-12|2363.25
#2019-11-13|2354.76
#2019-11-14|2358.81
#2019-11-15|2358.28
#2019-11-18|2355.88
#2019-11-19|2362.24
#2019-11-20|2350.76
#2019-11-21|2339.07
#2019-11-22|2342.08
#2019-11-25|2370.38
#2019-11-26|2371.90
#2019-11-27|2386.82
#2019-11-28|2386.82
#2019-11-29|2377.45
#2019-12-02|2357.54
#2019-12-03|2345.00
#2019-12-04|2357.69
#2019-12-05|2362.22
#2019-12-06|2381.54
#2019-12-09|2383.65
#2019-12-10|2384.38
#2019-12-11|2373.74
#2019-12-12|2391.48
#2019-12-13|2385.53
#2019-12-16|2404.48
#2019-12-17|2417.56
#2019-12-18|2420.08
#2019-12-19|2426.65
#2019-12-20|2432.33
#2019-12-23|2415.03
#2019-12-24|2418.76
#2019-12-25| .
#2019-12-26|2419.59
#2019-12-27|2414.22
#2019-12-30|2414.94
#2019-12-31|2419.91
#2020-01-01| .
#2020-01-02|2406.83
#2020-01-03|2404.84
#2020-01-06|2400.90
#2020-01-07|2380.73
#2020-01-08|2391.94
#2020-01-09|2391.01
#2020-01-10|2381.82
#2020-01-13|2401.59
#2020-01-14|2398.14
#2020-01-15|2402.58
#2020-01-16|2429.14
#2020-01-17|2426.82
#2020-01-20| .
#2020-01-21|2414.21
#2020-01-22|2416.79
#2020-01-23|2419.16
#2020-01-24|2396.49
#2020-01-27|2374.22
#2020-01-28|2382.66
#2020-01-29|2370.08
#2020-01-30|2381.05
#2020-01-31|2340.14
#2020-02-03|2363.87
#2020-02-04|2384.88
#2020-02-05|2423.17
#2020-02-06|2418.38
#2020-02-07|2399.98
#2020-02-10|2413.82
#2020-02-11|2422.66
#2020-02-12|2430.37
#2020-02-13|2444.28
#2020-02-14|2440.43
#2020-02-17| .
#2020-02-18|2433.49
#2020-02-19|2434.03
#2020-02-20|2450.39
#2020-02-21|2438.22
#2020-02-24|2386.42
#2020-02-25|2317.89
#2020-02-26|2293.84
#2020-02-27|2204.36
#2020-02-28|2143.48
#2020-03-02|2230.31
#2020-03-03|2180.62
#2020-03-04|2235.04
#2020-03-05|2159.98
#2020-03-06|2117.55
#2020-03-09|1901.02
#2020-03-10|1962.88
#2020-03-11|1842.13
#2020-03-12|1637.03
#2020-03-13|1769.84
#2020-03-16|1511.24
#2020-03-17|1606.15
#2020-03-18|1387.47
#2020-03-19|1478.80
#2020-03-20|1402.99
#2020-03-23|1344.39
#2020-03-24|1464.03
#2020-03-25|1496.55
#2020-03-26|1623.06
#2020-03-27|1561.56
#2020-03-30|1579.71
#2020-03-31|1578.93
#2020-04-01|1465.74
#2020-04-02|1473.02
#2020-04-03|1407.57
#2020-04-06|1508.88
#2020-04-07|1527.51
#2020-04-08|1598.74
#2020-04-09|1718.03
#2020-04-10|1718.03
#2020-04-13|1639.11
#2020-04-14|1639.63
#2020-04-15|1550.06
#2020-04-16|1509.98
#2020-04-17|1593.33
#2020-04-20|1554.69
#2020-04-21|1532.53
#2020-04-22|1529.05
#2020-04-23|1541.57
#2020-04-24|1554.91
#2020-04-27|1640.05
#2020-04-28|1691.97
#2020-04-29|1791.70
#2020-04-30|1719.97
#2020-05-01|1649.30
#2020-05-04|1634.35
#2020-05-05|1611.45
#2020-05-06|1567.84
#2020-05-07|1595.38
#2020-05-08|1666.05
#2020-05-11|1605.91
#2020-05-12|1528.74
#2020-05-13|1461.71
#2020-05-14|1478.70
#2020-05-15|1482.36
#2020-05-18|1610.93
#2020-05-19|1557.86
#2020-05-20|1620.17
#2020-05-21|1621.26
#2020-05-22|1616.70
#2020-05-25|1616.70
#2020-05-26|1705.87
#2020-05-27|1793.10
#2020-05-28|1740.83
#2020-05-29|1705.10
#2020-06-01|1717.10
#2020-06-02|1727.68
#2020-06-03|1815.14
#2020-06-04|1846.28
#2020-06-05|1949.21
#2020-06-08|2013.12
#2020-06-09|1962.72
#2020-06-10|1866.35
#2020-06-11|1711.38
#2020-06-12|1769.89
#2020-06-15|1793.02
#2020-06-16|1847.91
#2020-06-17|1790.74
#2020-06-18|1793.63
#2020-06-19|1771.60
#2020-06-22|1777.83
#2020-06-23|1768.75
#2020-06-24|1701.72
#2020-06-25|1748.42
#2020-06-26|1684.54
#2020-06-29|1752.65
#2020-06-30|1780.39
#2020-07-01|1745.71
#2020-07-02|1739.07
#2020-07-03| .
#2020-07-06|1750.89
#2020-07-07|1693.72
#2020-07-08|1699.23
#2020-07-09|1647.18
#2020-07-10|1701.34
#2020-07-13|1701.47
#2020-07-14|1704.43
#2020-07-15|1772.33
#2020-07-16|1757.93
#2020-07-17|1742.61
#2020-07-20|1718.24
#2020-07-21|1774.38
#2020-07-22|1774.60
#2020-07-23|1786.19
#2020-07-24|1756.09
#2020-07-27|1747.93
#2020-07-28|1753.51
#2020-07-29|1792.50
#2020-07-30|1772.70
#2020-07-31|1762.38
#2020-08-03|1763.66
#2020-08-04|1772.97
#2020-08-05|1812.43
#2020-08-06|1811.22
#2020-08-07|1868.82
#2020-08-10|1897.33
#2020-08-11|1905.24
#2020-08-12|1905.35
#2020-08-13|1875.17
#2020-08-14|1886.62
#2020-08-17|1874.41
#2020-08-18|1837.76
#2020-08-19|1839.01
#2020-08-20|1829.92
#2020-08-21|1816.72
#2020-08-24|1863.58
#2020-08-25|1866.31
#2020-08-26|1836.67
#2020-08-27|1861.90
#2020-08-28|1867.16
#2020-08-31|1840.65
#2020-09-01|1852.11
#2020-09-02|1867.62
#2020-09-03|1852.80
#2020-09-04|1863.35
#2020-09-07| .
#2020-09-08|1813.75
#2020-09-09|1818.02
#2020-09-10|1791.99
#2020-09-11|1779.55
#2020-09-14|1820.00
#2020-09-15|1814.85
#2020-09-16|1825.77
#2020-09-17|1811.64
#2020-09-18|1790.09
#2020-09-21|1709.56
#2020-09-22|1696.40
#2020-09-23|1653.65
#2020-09-24|1662.43
#2020-09-25|1682.52
#2020-09-28|1737.82
#2020-09-29|1723.82
#2020-09-30|1733.21
#2020-10-01|1757.07
#2020-10-02|1803.36
#2020-10-05|1857.16
#2020-10-06|1852.35
#2020-10-07|1888.19
#2020-10-08|1919.47
#2020-10-09|1912.59
#2020-10-12|1940.52
#2020-10-13|1899.40
#2020-10-14|1881.70
#2020-10-15|1917.94
#2020-10-16|1917.09
#2020-10-19|1898.47
#2020-10-20|1924.06
#2020-10-21|1929.00
#2020-10-22|1979.03
#2020-10-23|1998.83
#2020-10-26|1965.16
#2020-10-27|1920.73
#2020-10-28|1875.56
#2020-10-29|1908.19
#2020-10-30|1913.69
#2020-11-02|1956.35
#2020-11-03|2005.36
#2020-11-04|1933.36
#2020-11-05|1986.74
#2020-11-06|1952.25
#2020-11-09|2141.38
#2020-11-10|2200.99
#2020-11-11|2155.20
#2020-11-12|2112.21
#2020-11-13|2166.06
#2020-11-16|2247.53
#2020-11-17|2242.48
#2020-11-18|2208.85
#2020-11-19|2211.86
#2020-11-20|2201.51
#2020-11-23|2235.70
#2020-11-24|2320.00
#2020-11-25|2293.15
#2020-11-26|2293.15
#2020-11-27|2270.71
#2020-11-30|2189.41
#2020-12-01|2231.57
#2020-12-02|2261.34
#2020-12-03|2271.45
#2020-12-04|2324.57
#2020-12-07|2316.86
#2020-12-08|2332.30
#2020-12-09|2337.06
#2020-12-10|2350.80
#2020-12-11|2338.34
#2020-12-14|2334.50
#2020-12-15|2392.04
#2020-12-16|2390.31
#2020-12-17|2400.07
#2020-12-18|2372.21
#2020-12-21|2360.55
#2020-12-22|2348.26
#2020-12-23|2399.45
#2020-12-24|2393.85
#2020-12-25|2393.85
#2020-12-28|2403.95
#2020-12-29|2368.16
#2020-12-30|2385.15
#2020-12-31|2400.33
#2021-01-01|2400.33
#2021-01-04|2366.23
#2021-01-05|2393.33
#2021-01-06|2539.55
#2021-01-07|2568.51
#2021-01-08|2538.33
#2021-01-11|2554.55
#2021-01-12|2592.66
#2021-01-13|2571.32
#2021-01-14|2616.45
#2021-01-15|2585.82
#2021-01-18|2585.82
#2021-01-19|2599.59
#2021-01-20|2603.33
#2021-01-21|2558.30
#2021-01-22|2586.01
#2021-01-25|2568.01
#2021-01-26|2542.39
#2021-01-27|2459.79
#2021-01-28|2496.01
#2021-01-29|2429.87
#2021-02-01|2483.51
#2021-02-02|2531.52
#2021-02-03|2532.77
#2021-02-04|2597.50
#2021-02-05|2607.31
#2021-02-08|2663.14
#2021-02-09|2688.42
#2021-02-10|2680.04
#2021-02-11|2673.61
#2021-02-12|2688.91
#2021-02-15|2688.91
#2021-02-16|2719.01
#2021-02-17|2704.67
#2021-02-18|2672.28
#2021-02-19|2729.46
#2021-02-22|2767.83
#2021-02-23|2777.23
#2021-02-24|2846.03
#2021-02-25|2770.20
#2021-02-26|2739.49
#2021-03-01|2833.15
#2021-03-02|2802.17
#2021-03-03|2838.05
#2021-03-04|2802.69
#2021-03-05|2873.81
#2021-03-08|2945.22
#2021-03-09|2932.75
#2021-03-10|2997.20
#2021-03-11|3029.48
#2021-03-12|3071.78
#2021-03-15|3053.68
#2021-03-16|3017.85
#2021-03-17|3036.83
#2021-03-18|3015.67
#2021-03-19|3017.61
#2021-03-22|2939.65
#2021-03-23|2854.48
#2021-03-24|2839.45
#2021-03-25|2901.61
#2021-03-26|2954.96
#2021-03-29|2882.95
#2021-03-30|2929.15
#2021-03-31|2908.38
#2021-04-01|2940.32
#2021-04-02|2940.32
#2021-04-05|2954.52
#2021-04-06|2942.65
#2021-04-07|2919.79
#2021-04-08|2935.27
#2021-04-09|2954.02
#2021-04-12|2968.42
#2021-04-13|2929.14
#2021-04-14|2950.87
#2021-04-15|2951.04
#2021-04-16|2969.24
#2021-04-19|2949.10
#2021-04-20|2865.78
#2021-04-21|2922.35
#2021-04-22|2888.10
#2021-04-23|2972.97
#2021-04-26|2976.37
#2021-04-27|2986.53
#2021-04-28|2986.83
#2021-04-29|3003.15
#2021-04-30|2974.25
#2021-05-03|3007.19
#2021-05-04|3010.27
#2021-05-05|3014.14
#2021-05-06|3025.07
#2021-05-07|3034.91
#2021-05-10|2988.15
#2021-05-11|2960.39
#2021-05-12|2890.68
#2021-05-13|2983.49
#2021-05-14|3031.74
#2021-05-17|3033.41
#2021-05-18|2992.98
#2021-05-19|2988.59
#2021-05-20|2996.20
#2021-05-21|3023.96
#2021-05-24|3012.98
#2021-05-25|2942.65
#2021-05-26|2995.23
#2021-05-27|3032.97
#2021-05-28|3036.40
#2021-05-31|3036.40
#2021-06-01|3063.77
#2021-06-02|3038.65
#2021-06-03|3040.45
#2021-06-04|3038.46
#2021-06-07|3057.80
#2021-06-08|3073.10
#2021-06-09|3039.78
#2021-06-10|3005.30
#2021-06-11|3024.01
#2021-06-14|2998.60
#2021-06-15|3033.90
#2021-06-16|3054.49
#2021-06-17|2964.27
#2021-06-18|2873.56
#2021-06-21|2960.28
#2021-06-22|2954.71
#2021-06-23|2954.23
#2021-06-24|2995.32
#2021-06-25|3001.49
#2021-06-28|2946.10
#2021-06-29|2933.64
#2021-06-30|2935.18
#2021-07-01|2962.61
#2021-07-02|2931.48
#2021-07-05|2931.48
#2021-07-06|2875.92
#2021-07-07|2863.57
#2021-07-08|2810.64
#2021-07-09|2895.08
#2021-07-12|2914.58
#2021-07-13|2856.56
#2021-07-14|2841.99
#2021-07-15|2868.89
#2021-07-16|2826.20
#2021-07-19|2746.13
#2021-07-20|2808.17
#2021-07-21|2858.87
#2021-07-22|2804.26
#2021-07-23|2826.42
#2021-07-26|2852.86
#2021-07-27|2839.51
#2021-07-28|2868.63
#2021-07-29|2899.84
#2021-07-30|2879.26
#2021-08-02|2864.04
#2021-08-03|2884.32
#2021-08-04|2860.05
#2021-08-05|2909.94
#2021-08-06|2975.06
#2021-08-09|2961.83
#2021-08-10|2990.72
#2021-08-11|3024.63
#2021-08-12|3009.26
#2021-08-13|2992.33
#2021-08-16|2980.94
#2021-08-17|2949.13
#2021-08-18|2925.81
#2021-08-19|2895.00
#2021-08-20|2945.15
#2021-08-23|2967.41
#2021-08-24|2977.10
#2021-08-25|2986.85
#2021-08-26|2945.72
#2021-08-27|3025.60
#2021-08-30|2975.71
#2021-08-31|2994.95
#2021-09-01|2989.32
#2021-09-02|2984.27
#2021-09-03|2972.51
#2021-09-06|2972.51
#2021-09-07|2947.15
#2021-09-08|2920.63
#2021-09-09|2922.37
#2021-09-10|2887.96
#2021-09-13|2915.93
#2021-09-14|2864.96
#2021-09-15|2895.75
#2021-09-16|2881.53
#2021-09-17|2897.00
#2021-09-20|2835.23
#2021-09-21|2831.53
#2021-09-22|2871.99
#2021-09-23|2936.32
#2021-09-24|2950.52
#2021-09-27|3024.79
#2021-09-28|2979.00
#2021-09-29|3000.70
#2021-09-30|2979.84
#2021-10-01|3035.36
#2021-10-04|3032.70
#2021-10-05|3059.61
#2021-10-06|3057.53
#2021-10-07|3089.99
#2021-10-08|3096.46
#2021-10-11|3073.82
#2021-10-12|3073.66
#2021-10-13|3071.34
#2021-10-14|3110.48
#2021-10-15|3108.72
#2021-10-18|3109.34
#2021-10-19|3120.61
#2021-10-20|3166.81
#2021-10-21|3161.15
#2021-10-22|3172.09
#2021-10-25|3195.07
#2021-10-26|3166.92
#2021-10-27|3084.06
#2021-10-28|3137.41
#2021-10-29|3149.50
#2021-11-01|3233.31
#2021-11-02|3223.21
#2021-11-03|3284.44
#2021-11-04|3257.41
#2021-11-05|3311.29
#2021-11-08|3320.73
#2021-11-09|3304.45
#2021-11-10|3285.76
#2021-11-11|3310.35
#2021-11-12|3300.60
#2021-11-15|3286.32
#2021-11-16|3272.87
#2021-11-17|3237.48
#2021-11-18|3228.75
#2021-11-19|3212.52
#2021-11-22|3228.04
#2021-11-23|3255.31
#2021-11-24|3246.93
#2021-11-25|3246.93
#2021-11-26|3115.01
#2021-11-29|3105.22
#2021-11-30|3046.21
#2021-12-01|3013.81
#2021-12-02|3105.67
#2021-12-03|3039.14
#2021-12-06|3103.27
#2021-12-07|3122.17
#2021-12-08|3125.86
#2021-12-09|3085.53
#2021-12-10|3084.78
#2021-12-13|3035.87
#2021-12-14|3044.57
#2021-12-15|3059.19
#2021-12-16|3058.33
#2021-12-17|3021.74
#2021-12-20|2960.70
#2021-12-21|3043.50
#2021-12-22|3073.88
#2021-12-23|3107.58
#2021-12-24|3107.58
#2021-12-27|3144.54
#2021-12-28|3141.01
#2021-12-29|3140.68
#2021-12-30|3130.08
#2021-12-31|3128.89
#2022-01-03|3162.19
#2022-01-04|3202.13
#2022-01-05|3158.50
#2022-01-06|3225.26
#2022-01-07|3242.10
#2022-01-10|3238.66
#2022-01-11|3252.43
#2022-01-12|3247.58
#2022-01-13|3254.07
#2022-01-14|3261.76
#2022-01-17|3261.76
#2022-01-18|3197.13
#2022-01-19|3129.57
#2022-01-20|3069.33
#2022-01-21|3030.54
#2022-01-24|3068.36
#2022-01-25|3065.13
#2022-01-26|3034.70
#2022-01-27|2968.75
#2022-01-28|2998.15
#2022-01-31|3047.43
#2022-02-01|3063.78
#2022-02-02|3039.82
#2022-02-03|3020.49
#2022-02-04|3056.77
#2022-02-07|3071.32
#2022-02-08|3136.29
#2022-02-09|3118.38
#2022-02-10|3093.47
#2022-02-11|3077.68
#2022-02-14|3056.45
#2022-02-15|3128.24
#2022-02-16|3134.45
#2022-02-17|3059.15
#2022-02-18|3067.29
#2022-02-21|3067.29
#2022-02-22|3030.72
#2022-02-23|2983.23
#2022-02-24|2970.03
#2022-02-25|3064.16
#2022-02-28|3057.00
#2022-03-01|2950.60
#2022-03-02|3049.47
#2022-03-03|3030.30
#2022-03-04|2952.85
#2022-03-07|2862.76
#2022-03-08|2868.93
#2022-03-09|2942.26
#2022-03-10|2943.38
#2022-03-11|2942.84
#2022-03-14|2949.14
#2022-03-15|2956.49
#2022-03-16|3025.89
#2022-03-17|3014.78
#2022-03-18|3015.40
#2022-03-21|2997.94
#2022-03-22|3036.66
#2022-03-23|2963.14
#2022-03-24|2993.16
#2022-03-25|3025.76
#2022-03-28|3013.68
#2022-03-29|3068.44
#2022-03-30|3000.38
#2022-03-31|2967.14
#2022-04-01|2976.76
#2022-04-04|2956.00
#2022-04-05|2913.51
#2022-04-06|2866.20
#2022-04-07|2831.90
#2022-04-08|2820.61
#2022-04-11|2814.62
#2022-04-12|2803.46
#2022-04-13|2842.08
#2022-04-14|2818.70
#2022-04-15|2818.70
#2022-04-18|2816.17
#2022-04-19|2878.52
#2022-04-20|2899.96
#2022-04-21|2860.54
#2022-04-22|2794.45
#2022-04-25|2801.17
#2022-04-26|2721.65
#2022-04-27|2714.79
#2022-04-28|2756.52
#2022-04-29|2679.39
#2022-05-02|2704.90
#2022-05-03|2732.63
#2022-05-04|2797.22
#2022-05-05|2717.12
#2022-05-06|2692.82
#2022-05-09|2651.28
#2022-05-10|2612.47
#2022-05-11|2578.93
#2022-05-12|2581.28
#2022-05-13|2616.90
#2022-05-16|2600.38
#2022-05-17|2680.85
#2022-05-18|2620.88
#2022-05-19|2599.18
#2022-05-20|2603.17
#2022-05-23|2643.28
#2022-05-24|2633.53
#2022-05-25|2658.28
#2022-05-26|2707.73
#2022-05-27|2752.71
#2022-05-30|2752.71
#2022-05-31|2746.38
#2022-06-01|2722.72
#2022-06-02|2766.35
#2022-06-03|2733.47
#2022-06-06|2746.34
#2022-06-07|2756.12
#2022-06-08|2713.72
#2022-06-09|2647.85
#2022-06-10|2585.64
#2022-06-13|2499.77
#2022-06-14|2510.98
#2022-06-15|2526.55
#2022-06-16|2441.29
#2022-06-17|2476.13
#2022-06-20|2476.13
#2022-06-21|2517.02
#2022-06-22|2518.34
#2022-06-23|2511.95
#2022-06-24|2578.38
#2022-06-27|2581.28
#2022-06-28|2563.55
#2022-06-29|2535.15
#2022-06-30|2533.65
#2022-07-01|2577.18
#2022-07-04|2577.18
#2022-07-05|2590.63
#2022-07-06|2564.35
#2022-07-07|2585.54
#2022-07-08|2579.79
#2022-07-11|2555.23
#2022-07-12|2558.44
#2022-07-13|2529.57
#2022-07-14|2489.94
#2022-07-15|2553.23
#2022-07-18|2550.17
#2022-07-19|2628.65
#2022-07-20|2658.48
#2022-07-21|2670.53
#2022-07-22|2651.93
#2022-07-25|2681.31
#2022-07-26|2677.11
#2022-07-27|2726.12
#2022-07-28|2737.25
#2022-07-29|2762.56
#2022-08-01|2766.58
#2022-08-02|2732.60
#2022-08-03|2761.82
#2022-08-04|2743.14
#2022-08-05|2761.62
#2022-08-08|2775.21
#2022-08-09|2778.18
#2022-08-10|2824.37
#2022-08-11|2853.44
#2022-08-12|2900.14
#2022-08-15|2915.10
#2022-08-16|2928.77
#2022-08-17|2897.71
#2022-08-18|2906.10
#2022-08-19|2858.99
#2022-08-22|2795.43
#2022-08-23|2780.19
#2022-08-24|2778.00
#2022-08-25|2815.89
#2022-08-26|2753.41
#2022-08-29|2715.10
#2022-08-30|2703.49
#2022-08-31|2682.60
#2022-09-01|2661.83
#2022-09-02|2644.39
#2022-09-05|2644.39
#2022-09-06|2611.75
#2022-09-07|2655.70
#2022-09-08|2681.82
#2022-09-09|2720.26
#2022-09-12|2745.97
#2022-09-13|2659.93
#2022-09-14|2664.26
#2022-09-15|2676.71
#2022-09-16|2669.83
#2022-09-19|2705.68
#2022-09-20|2683.98
#2022-09-21|2660.30
#2022-09-22|2605.31
#2022-09-23|2555.13
#2022-09-26|2521.01
#2022-09-27|2495.10
#2022-09-28|2534.25
#2022-09-29|2483.53
#2022-09-30|2466.43
#2022-10-03|2515.66
#2022-10-04|2625.57
#2022-10-05|2597.07
#2022-10-06|2576.76
#2022-10-07|2518.31
#2022-10-10|2520.60
#2022-10-11|2532.06
#2022-10-12|2528.80
#2022-10-13|2618.20
#2022-10-14|2580.33
#2022-10-17|2636.04
#2022-10-18|2648.10
#2022-10-19|2622.32
#2022-10-20|2560.64
#2022-10-21|2608.18
#2022-10-24|2634.36
#2022-10-25|2678.08
#2022-10-26|2675.20
#2022-10-27|2690.24
#2022-10-28|2765.29
#2022-10-31|2769.64
#2022-11-01|2768.47
#2022-11-02|2714.34
#2022-11-03|2681.67
#2022-11-04|2744.66
#2022-11-07|2754.38
#2022-11-08|2738.18
#2022-11-09|2703.59
#2022-11-10|2836.16
#2022-11-11|2826.14
#2022-11-14|2790.22
#2022-11-15|2817.22
#2022-11-16|2780.79
#2022-11-17|2757.03
#2022-11-18|2767.47
#2022-11-21|2777.75
#2022-11-22|2803.05
#2022-11-23|2802.48
#2022-11-24|2802.48
#2022-11-25|2820.29
#2022-11-28|2772.35
#2022-11-29|2783.41
#2022-11-30|2833.05
#2022-12-01|2826.89
#2022-12-02|2830.20
#2022-12-05|2738.25
#2022-12-06|2722.41
#2022-12-07|2710.76
#2022-12-08|2720.64
#2022-12-09|2707.80
#2022-12-12|2718.56
#2022-12-13|2710.30
#2022-12-14|2669.67
#2022-12-15|2615.52
#2022-12-16|2600.40
#2022-12-19|2599.39
#2022-12-20|2611.72
#2022-12-21|2657.80
#2022-12-22|2628.78
#2022-12-23|2644.05
#2022-12-26|2644.05
#2022-12-27|2638.60
#2022-12-28|2605.35
#2022-12-29|2650.30
#2022-12-30|2635.28
#2023-01-02|2635.28
#2023-01-03|2637.50
#2023-01-04|2655.62
#2023-01-05|2632.07
#2023-01-06|2690.44
#2023-01-09|2675.65
#2023-01-10|2708.53
#2023-01-11|2728.92
#2023-01-12|2761.97
#2023-01-13|2772.63
#2023-01-16|2772.63
#2023-01-17|2756.82
#2023-01-18|2699.79
#2023-01-19|2688.55
#2023-01-20|2732.73
#2023-01-23|2751.02
#2023-01-24|2733.39
#2023-01-25|2731.39
#2023-01-26|2744.72
#2023-01-27|2758.74
#2023-01-30|2741.61
#2023-01-31|2809.21
#2023-02-01|2837.63
#2023-02-02|2889.00
#2023-02-03|2898.69
#2023-02-06|2861.97
#2023-02-07|2885.33
#2023-02-08|2858.55
#2023-02-09|2813.96
#2023-02-10|2827.90
#2023-02-13|2855.77
#2023-02-14|2840.38
#2023-02-15|2870.21
#2023-02-16|2841.12
#2023-02-17|2857.46
#2023-02-20|2857.46
#2023-02-21|2793.51
#2023-02-22|2789.17
#2023-02-23|2801.63
#2023-02-24|2788.38
#2023-02-27|2789.38
#2023-02-28|2790.83
#2023-03-01|2776.33
#2023-03-02|2754.92
#2023-03-03|2782.65
#2023-03-06|2754.93
#2023-03-07|2705.02
#2023-03-08|2703.59
#2023-03-09|2580.49
#2023-03-10|2509.37
#2023-03-13|2377.49
#2023-03-14|2429.43
#2023-03-15|2401.54
#2023-03-16|2466.83
#2023-03-17|2366.80
#2023-03-20|2381.74
#2023-03-21|2461.69
#2023-03-22|2365.88
#2023-03-23|2320.72
#2023-03-24|2363.14
#2023-03-27|2381.82
#2023-03-28|2376.65
#2023-03-29|2391.74
#2023-03-30|2363.26
#2023-03-31|2400.73
#2023-04-03|2387.12
#2023-04-04|2347.90
#2023-04-05|2337.54
#2023-04-06|2352.21
#2023-04-07|2352.21
#2023-04-10|2366.57
#2023-04-11|2381.24
#2023-04-12|2363.99
#2023-04-13|2387.04
#2023-04-14|2358.53
#2023-04-17|2392.48
#2023-04-18|2358.31
#2023-04-19|2396.94
#2023-04-20|2376.58
#2023-04-21|2361.08
#2023-04-24|2350.08
#2023-04-25|2280.91
#2023-04-26|2274.39
#2023-04-27|2314.72
#2023-04-28|2328.70
#2023-05-01|2294.70
#2023-05-02|2201.03
#2023-05-03|2186.09
#2023-05-04|2133.00
#2023-05-05|2208.37
#2023-05-08|2181.75
#2023-05-09|2166.70
#2023-05-10|2161.57
#2023-05-11|2133.00
#2023-05-12|2133.06
#2023-05-15|2172.65
#2023-05-16|2150.04
#2023-05-17|2249.66
#2023-05-18|2265.10
#2023-05-19|2230.92
#2023-05-22|2277.91
#2023-05-23|2288.45
#2023-05-24|2253.26
#2023-05-25|2232.91
#2023-05-26|2259.36
#2023-05-29|2259.36
#2023-05-30|2263.00
#2023-05-31|2218.11
#2023-06-01|2255.43
#2023-06-02|2365.82
#2023-06-05|2315.94
#2023-06-06|2413.83
#2023-06-07|2478.55
#2023-06-08|2465.29
#2023-06-09|2441.83
#2023-06-12|2433.05
#2023-06-13|2475.63
#2023-06-14|2436.23
#2023-06-15|2467.16
#2023-06-16|2448.18
#2023-06-19|2448.18
#2023-06-20|2425.37
#2023-06-21|2404.36
#2023-06-22|2362.67
#2023-06-23|2333.25
#2023-06-26|2342.90
#2023-06-27|2375.68
#2023-06-28|2373.59
#2023-06-29|2405.18
#2023-06-30|2386.91
#2023-07-03|2421.07
#2023-07-04|2421.07
#2023-07-05|2390.79
#2023-07-06|2353.62
#2023-07-07|2395.04
#2023-07-10|2417.95
#2023-07-11|2445.81
#2023-07-12|2483.68
#2023-07-13|2525.23
#2023-07-14|2497.40
#2023-07-17|2536.52
#2023-07-18|2599.31
#2023-07-19|2652.18
#2023-07-20|2639.59
#2023-07-21|2622.26
#2023-07-24|2660.65
#2023-07-25|2650.58
#2023-07-26|2718.65
#2023-07-27|2676.56
#2023-07-28|2697.20
#2023-07-31|2697.36
#2023-08-01|2685.41
#2023-08-02|2670.48
#2023-08-03|2674.89
#2023-08-04|2684.83
#2023-08-07|2702.96
#2023-08-08|2676.63
#2023-08-09|2642.66
#2023-08-10|2627.74
#2023-08-11|2633.98
#2023-08-14|2603.65
#2023-08-15|2544.77
#2023-08-16|2522.86
#2023-08-17|2514.12
#2023-08-18|2513.78
#2023-08-21|2491.86
#2023-08-22|2449.78
#2023-08-23|2480.44
#2023-08-24|2480.93
#2023-08-25|2473.33
#2023-08-28|2499.84
#2023-08-29|2530.33
#2023-08-30|2523.40
#2023-08-31|2522.69
#2023-09-01|2565.22
#2023-09-04|2565.22
#2023-09-05|2509.06
#2023-09-06|2478.82
#2023-09-07|2467.13
#2023-09-08|2473.17
#2023-09-11|2468.99
#2023-09-12|2481.57
#2023-09-13|2463.04
#2023-09-14|2504.08
#2023-09-15|2491.05
#2023-09-18|2462.06
#2023-09-19|2453.48
#2023-09-20|2435.21
#2023-09-21|2400.11
#2023-09-22|2391.75
#2023-09-25|2411.59
#2023-09-26|2376.90
#2023-09-27|2376.44
#2023-09-28|2397.82
#2023-09-29|2400.04
#2023-10-02|2366.51
#2023-10-03|2320.31
#2023-10-04|2340.18
#2023-10-05|2377.49
#2023-10-06|2382.55
#2023-10-09|2391.95
#2023-10-10|2404.00
#2023-10-11|2415.38
#2023-10-12|2386.52
#2023-10-13|2352.05
#2023-10-16|2395.04
#2023-10-17|2430.12
#2023-10-18|2370.88
#2023-10-19|2336.89
#2023-10-20|2287.88
#2023-10-23|2278.75
#2023-10-24|2275.41
#2023-10-25|2260.97
#2023-10-26|2309.07
#2023-10-27|2279.65
#2023-10-30|2306.30
#2023-10-31|2318.28
#2023-11-01|2335.38
#2023-11-02|2424.05
#2023-11-03|2492.44
#2023-11-06|2466.03
#2023-11-07|2449.22
#2023-11-08|2426.54
#2023-11-09|2395.39
#2023-11-10|2409.36
#2023-11-13|2408.99
#2023-11-14|2549.08
#2023-11-15|2560.61
#2023-11-16|2523.39
#2023-11-17|2551.27
#2023-11-20|2553.21
#2023-11-21|2516.41
#2023-11-22|2534.65
#2023-11-23|2534.65
#2023-11-24|2543.76
#2023-11-27|2534.38
#2023-11-28|2527.48
#2023-11-29|2556.97
#2023-11-30|2558.67
#2023-12-01|2652.69
#2023-12-04|2694.67
#2023-12-05|2669.54
#2023-12-06|2665.63
#2023-12-07|2707.13
#2023-12-08|2736.66
#2023-12-11|2734.35
#2023-12-12|2731.77
#2023-12-13|2850.11
#2023-12-14|2929.01
#2023-12-15|2903.23
#2023-12-18|2895.83
#2023-12-19|2946.95
#2023-12-20|2904.45
#2023-12-21|2940.13
#2023-12-22|2959.26
#2023-12-25|2959.26
#2023-12-26|2993.41
#2023-12-27|3004.34
#2023-12-28|2992.01
#2023-12-29|2938.64
#2024-01-01|2938.64
#2024-01-02|2929.50
#2024-01-03|2851.64
#2024-01-04|2864.83
#2024-01-05|2866.29
#2024-01-08|2898.66
#2024-01-09|2858.31
#2024-01-10|2870.55
#2024-01-11|2842.93
#2024-01-12|2825.50
#2024-01-15|2825.50
#2024-01-16|2788.07
#2024-01-17|2778.70
#2024-01-18|2795.53
#2024-01-19|2845.23
#2024-01-22|2907.58
#2024-01-23|2876.99
#2024-01-24|2884.14
#2024-01-25|2886.12
#2024-01-26|2902.86
#2024-01-29|2939.82
#2024-01-30|2924.63
#2024-01-31|2815.19
#2024-02-01|2802.76
#2024-02-02|2788.98
#2024-02-05|2747.61
#2024-02-06|2739.14
#2024-02-07|2726.71
#2024-02-08|2751.88
#2024-02-09|2799.49
#2024-02-12|2854.19
#2024-02-13|2740.76
#2024-02-14|2800.86
#2024-02-15|2880.47
#2024-02-16|2851.98
#2024-02-19|2851.98
#2024-02-20|2823.99
#2024-02-21|2805.20
#2024-02-22|2807.98
#2024-02-23|2812.68
#2024-02-26|2806.44
#2024-02-27|2821.44
#2024-02-28|2807.54
#2024-02-29|2829.13
#2024-03-01|2822.24
#2024-03-04|2807.10
#2024-03-05|2845.09
#2024-03-06|2851.78
#2024-03-07|2855.58
#2024-03-08|2860.20
#2024-03-11|2854.67
#2024-03-12|2834.86
#2024-03-13|2834.68
#2024-03-14|2775.35
#2024-03-15|2797.44
#2024-03-18|2772.97
#2024-03-19|2788.14
#2024-03-20|2871.26
#2024-03-21|2900.08
#2024-03-22|2848.31
#2024-03-25|2855.06
#2024-03-26|2841.23
#2024-03-27|2926.87
#2024-03-28|2944.61
#2024-03-29|2944.61
#2024-04-01|2890.22
#2024-04-02|2841.99
#2024-04-03|2844.75
#2024-04-04|2827.80
#2024-04-05|2835.82
#2024-04-08|2864.15
#2024-04-09|2869.77
#2024-04-10|2763.47
#2024-04-11|2765.05
#2024-04-12|2733.95
#2024-04-15|2712.67
#2024-04-16|2693.00
#2024-04-17|2687.36
#2024-04-18|2705.75
#2024-04-19|2775.48
#2024-04-22|2811.45
#2024-04-23|2856.44
#2024-04-24|2862.01
#2024-04-25|2821.91
#2024-04-26|2819.27
#2024-04-29|2806.44
#2024-04-30|2760.96
#2024-05-01|2813.35
#2024-05-02|2855.87
#2024-05-03|2883.03
#2024-05-06|2918.56
#2024-05-07|2911.45
#2024-05-08|2921.75
#2024-05-09|2945.87
#2024-05-10|2931.56
#2024-05-13|2925.09
#2024-05-14|2952.37
#2024-05-15|2968.08
#2024-05-16|2963.56
#2024-05-17|2978.78
#2024-05-20|2953.40
#2024-05-21|2960.96
#2024-05-22|2935.76
#2024-05-23|2873.90
#2024-05-24|2900.26
#2024-05-27|2900.26
#2024-05-28|2876.49
#2024-05-29|2824.72
#2024-05-30|2869.47
#2024-05-31|2893.89
#2024-06-03|2868.33
#2024-06-04|2832.22
#2024-06-05|2849.79
#2024-06-06|2843.98
#2024-06-07|2822.86
#2024-06-10|2797.70
#2024-06-11|2781.05
#2024-06-12|2837.29
#2024-06-13|2803.33
#2024-06-14|2765.96
#2024-06-17|2808.88
#2024-06-18|2817.14
#2024-06-19|2817.14
#2024-06-20|2821.24
#2024-06-21|2810.46
#2024-06-24|2845.37
#2024-06-25|2815.64
#2024-06-26|2822.07
#2024-06-27|2851.24
#2024-06-28|2904.19
#2024-07-01|2892.00
#2024-07-02|2918.35
#2024-07-03|2889.45
#2024-07-04|2889.45
#2024-07-05|2857.08
#2024-07-08|2860.06
#2024-07-09|2882.35
#2024-07-10|2935.35
#2024-07-11|3039.84
#2024-07-12|3057.73
#2024-07-15|3145.66
#2024-07-16|3273.19
#2024-07-17|3298.55
#2024-07-18|3247.03
#2024-07-19|3246.04
#2024-07-22|3289.81
#2024-07-23|3334.01
#2024-07-24|3269.89
#2024-07-25|3340.78
#2024-07-26|3394.84
#2024-07-29|3335.34
#2024-07-30|3367.47
#2024-07-31|3359.84
#2024-08-01|3243.88
#2024-08-02|3154.49
#2024-08-05|3055.70
#2024-08-06|3067.72
#2024-08-07|3053.20
#2024-08-08|3112.21
#2024-08-09|3108.44
#2024-08-12|3066.02
#2024-08-13|3115.18
#2024-08-14|3114.15
#2024-08-15|3175.96
#2024-08-16|3217.16
#2024-08-19|3245.85
#2024-08-20|3196.29
#2024-08-21|3223.05
#2024-08-22|3224.62
#2024-08-23|3353.21
#2024-08-26|3341.65
#2024-08-27|3322.72
#2024-08-28|3330.85
#2024-08-29|3347.31
#2024-08-30|3372.29
#2024-09-02|3372.29
#2024-09-03|3315.52
#2024-09-04|3289.20
#2024-09-05|3267.03
#2024-09-06|3210.32
#2024-09-09|3220.23
#2024-09-10|3210.36
#2024-09-11|3182.65
#2024-09-12|3214.30
#2024-09-13|3294.69
#2024-09-16|3325.96
#2024-09-17|3349.69
#2024-09-18|3360.56
#2024-09-19|3427.07
#2024-09-20|3370.03
#2024-09-23|3362.48
#2024-09-24|3334.00
#2024-09-25|3296.22
#2024-09-26|3315.92
#2024-09-27|3318.93
#2024-09-30|3342.42
#2024-10-01|3266.48
#2024-10-02|3257.67
#2024-10-03|3256.37
#2024-10-04|3310.27
#2024-10-07|3271.42
#2024-10-08|3270.80
#2024-10-09|3297.01
#2024-10-10|3290.25
#2024-10-11|3372.90
#2024-10-14|3405.02
#2024-10-15|3436.83
#2024-10-16|3493.84
#2024-10-17|3513.62
#2024-10-18|3481.15
#2024-10-21|3392.73
#2024-10-22|3407.02
#2024-10-23|3394.24
#2024-10-24|3411.25
#2024-10-25|3355.66
#2024-10-28|3439.02
#2024-10-29|3425.01
#2024-10-30|3448.74
#2024-10-31|3395.58
#2024-11-01|3384.80
#2024-11-04|3359.54
#2024-11-05|3420.77
#2024-11-06|3754.98
#2024-11-07|3662.77
#2024-11-08|3708.02
#2024-11-11|3808.42
#2024-11-12|3771.20
#2024-11-13|3731.00
#2024-11-14|3716.39
#2024-11-15|3710.41
#2024-11-18|3698.07
#2024-11-19|3702.33
#2024-11-20|3699.69
#2024-11-21|3756.08
#2024-11-22|3828.09
#2024-11-25|3884.47
#2024-11-26|3848.92
#2024-11-27|3849.45
#2024-11-28|3849.45
#2024-11-29|3844.32
#2024-12-02|3821.03
#2024-12-03|3786.36
#2024-12-04|3808.63
#2024-12-05|3779.32
#2024-12-06|3788.86
#2024-12-09|3737.42
#2024-12-10|3718.15
#2024-12-11|3754.01
#2024-12-12|3720.61
#2024-12-13|3711.95
#2024-12-16|3739.58
#2024-12-17|3671.27
#2024-12-18|3482.56
#2024-12-19|3461.93
#2024-12-20|3510.69
#2024-12-23|3500.29
#2024-12-24|3538.21
#2024-12-25|3538.21
#2024-12-26|3557.98
#2024-12-27|3505.48
#2024-12-30|3484.08
#2024-12-31|3486.84
#2025-01-01|3486.84
#2025-01-02|3452.31
#2025-01-03|3501.87
#2025-01-06|3485.28
#2025-01-07|3443.21
#2025-01-08|3436.91
#2025-01-09|3436.91
#2025-01-10|3329.23
#2025-01-13|3355.90
#2025-01-14|3450.26
#2025-01-15|3529.49
#2025-01-16|3531.33
#2025-01-17|3564.74
#2025-01-20|3564.74
#2025-01-21|3600.29
#2025-01-22|3575.14
#2025-01-23|3571.28
#2025-01-24|3585.17
#2025-01-27|3611.47
#2025-01-28|3616.94
#2025-01-29|3606.43
#2025-01-30|3634.35
#2025-01-31|3616.75
#2025-02-03|3565.80
#2025-02-04|3619.58
#2025-02-05|3663.39
#2025-02-06|3695.76
#2025-02-07|3660.87
#2025-02-10|3637.84
#2025-02-11|3661.27
#2025-02-12|3609.02
#2025-02-13|3644.88
#2025-02-14|3647.15
#2025-02-17|3647.15
#2025-02-18|3670.23
#2025-02-19|3652.07
#2025-02-20|3607.37
#2025-02-21|3528.62
#2025-02-24|3510.99
#2025-02-25|3523.21
#2025-02-26|3524.62
#2025-02-27|3528.02
#2025-02-28|3582.28
#2025-03-03|3543.34
#2025-03-04|3440.43
#2025-03-05|3454.22
#2025-03-06|3407.01
#2025-03-07|3411.57
#2025-03-10|3294.16
#2025-03-11|3285.24
#2025-03-12|3306.46
#2025-03-13|3269.99
#2025-03-14|3357.12
#2025-03-17|3382.08
#2025-03-18|3369.77
#2025-03-19|3405.76
#2025-03-20|3391.56
#2025-03-21|3380.49
#2025-03-24|3469.91
#2025-03-25|3458.99
#2025-03-26|3442.47
#2025-03-27|3429.24
#2025-03-28|3359.02
#2025-03-31|3370.67
#2025-04-01|3379.15
#2025-04-02|3419.94
#2025-04-03|3190.42
#2025-04-04|3049.24
#2025-04-07|3005.26
#2025-04-08|2960.34
#2025-04-09|3172.93
#2025-04-10|3013.46
#2025-04-11|3023.44
#2025-04-14|3077.49
#2025-04-15|3105.77
#2025-04-16|3089.07
#2025-04-17|3115.21
#2025-04-18|3115.21
#2025-04-21|3053.51
#2025-04-22|3162.22
#2025-04-23|3208.93
#2025-04-24|3256.40
#2025-04-25|3236.04
#2025-04-28|3258.63
#2025-04-29|3289.96
#2025-04-30|3259.44
#2025-05-01|3274.68
#2025-05-02|3359.58
#2025-05-05|3340.76
#2025-05-06|3316.48
#2025-05-07|3332.24
#2025-05-08|3388.51
#2025-05-09|3384.45
#2025-05-12|3488.14
#2025-05-13|3506.75
#2025-05-14|3477.52
#2025-05-15|3489.16
#2025-05-16|3500.30
#2025-05-19|3493.16
#2025-05-20|3479.20
#2025-05-21|3367.45
#2025-05-22|3360.93
#2025-05-23|3348.56
#2025-05-26|3348.56
#2025-05-27|3432.12
#2025-05-28|3382.35
#2025-05-29|3399.20
#2025-05-30|3381.44
#2025-06-02|3366.82
#2025-06-03|3405.67
#2025-06-04|3371.99
#2025-06-05|3369.63
#2025-06-06|3439.64
#2025-06-09|3449.38
#2025-06-10|3473.22
#2025-06-11|3461.02
#2025-06-12|3459.94
#2025-06-13|3377.09
#2025-06-16|3391.59
#2025-06-17|3346.36
#2025-06-18|3385.78
#2025-06-19|3385.78
#2025-06-20|3398.53
#2025-06-23|3462.95
#2025-06-24|3504.95
#2025-06-25|3473.33
#2025-06-26|3546.17
#2025-06-27|3546.45
#2025-06-30|3550.45
#2025-07-01|3619.43
#2025-07-02|3658.19
#2025-07-03|3694.88
#2025-07-04|3694.88
#2025-07-07|3646.90
#2025-07-08|3662.09
#2025-07-09|3670.21
#2025-07-10|3680.94
#2025-07-11|3632.51
#2025-07-14|3675.97
#2025-07-15|3576.27
#2025-07-16|3623.99
#2025-07-17|3670.93
#2025-07-18|3664.71
#2025-07-21|3651.28
#2025-07-22|3682.00
#2025-07-23|3700.10
#2025-07-24|3630.79
#2025-07-25|3641.57
#2025-07-28|3635.55
#2025-07-29|3615.26
#2025-07-30|3578.67
#2025-07-31|3558.89
#2025-08-01|3499.94
#2025-08-04|3557.13
#2025-08-05|3578.19
#2025-08-06|3561.57
#2025-08-07|3529.66
#2025-08-08|3554.75
#2025-08-11|3561.69
#2025-08-12|3669.67
#2025-08-13|3740.60
#2025-08-14|3718.15
#2025-08-15|3659.55
#2025-08-18|3668.24
#2025-08-19|3669.31
#2025-08-20|3673.69
#2025-08-21|3661.56
#2025-08-22|3817.83
#2025-08-25|3785.12
#2025-08-26|3816.75
#2025-08-27|3829.75
#2025-08-28|3821.31
#2025-08-29|3820.97
#2025-09-01|3820.97
#2025-09-02|3787.38
#2025-09-03|3788.54
#2025-09-04|3846.72
#2025-09-05|3828.15
#2025-09-08|3835.65
#2025-09-09|3812.42
#2025-09-10|3807.64
#2025-09-11|3847.67
#2025-09-12|3822.00
#2025-09-15|3797.18
#2025-09-16|3766.84
#2025-09-17|3792.80
#2025-09-18|3879.85
#2025-09-19|3843.39
#2025-09-22|3813.84
#2025-09-23|3798.32
#2025-09-24|3782.84
#2025-09-25|3758.95
#2025-09-26|3782.06
#2025-09-29|3759.09
#2025-09-30|3740.50
#2025-10-01|3708.06
#2025-10-02|3709.04
#2025-10-03|3744.22
#2025-10-06|3754.62
#2025-10-07|3729.69
#2025-10-08|3728.88
#2025-10-09|3699.20
#2025-10-10|3589.47
#2025-10-13|3656.03
#2025-10-14|3757.00
#2025-10-15|3709.18
#2025-10-16|3545.52
#2025-10-17|3582.90
#2025-10-20|3651.32
#2025-10-21|3656.19
#2025-10-22|3645.57
#2025-10-23|3647.31
#2025-10-24|3694.48
#2025-10-27|3699.72
#2025-10-28|3670.60
#2025-10-29|3604.50
#2025-10-30|3598.45
#2025-10-31|3606.46
#2025-11-03|3619.88
#2025-11-04|3611.73
#2025-11-05|3659.34
#2025-11-06|3613.96
#2025-11-07|3655.75
#2025-11-10|3669.62
#2025-11-11|3685.51
#2025-11-12|3694.46
#2025-11-13|3646.49
#2025-11-14|3644.60
#2025-11-17|3534.21
#2025-11-18|3558.64
#2025-11-19|3564.21
#2025-11-20|3536.80
#2025-11-21|3638.97
#2025-11-24|3663.06
#2025-11-25|3759.15
#2025-11-26|3765.08
#2025-11-27|3765.08
#2025-11-28|3764.31
#2025-12-01|3770.74
#2025-12-02|3750.30
#2025-12-03|3807.08
#2025-12-04|3811.19
#2025-12-05|3797.30
#2025-12-08|3792.81
#2025-12-09|3803.49
#2025-12-10|3888.75
#2025-12-11|3923.85
#2025-12-12|3904.49
#2025-12-15|3898.42
#2025-12-16|3890.43
#2025-12-17|3894.12
#2025-12-18|3917.93
#2025-12-19|3905.79
#2025-12-22|3922.52
#2025-12-23|3894.54
#2025-12-24|3904.78
#2025-12-25|3904.78
#2025-12-26|3891.78
#2025-12-29|3869.81
#2025-12-30|3847.74
#2025-12-31|3813.51
#2026-01-01|3813.51
#2026-01-02|3827.31
#2026-01-05|3908.38
#2026-01-06|3921.11
#2026-01-07|3898.46
#2026-01-08|3959.76
#2026-01-09|3959.43
#2026-01-12|3934.93
#2026-01-13|3890.50
#2026-01-14|3930.07
#2026-01-15|3996.49
#2026-01-16|3994.17
#2026-01-19|3994.17
#2026-01-20|3924.96
#2026-01-21|4035.64
#2026-01-22|4052.95
#2026-01-23|3949.34
#2026-01-26|3962.21
#2026-01-27|3957.37
#2026-01-28|3934.95
#2026-01-29|3983.21
#2026-01-30|3934.30
#2026-02-02|3978.19
#2026-02-03|3987.70
#2026-02-04|4021.20
#2026-02-05|3984.28
#2026-02-06|4048.89
#2026-02-09|4038.32
#2026-02-10|4028.30
#2026-02-11|3979.16
#2026-02-12|3941.82
#2026-02-13|3961.66
#2026-02-16|3961.66
#2026-02-17|3969.15
#2026-02-18|3960.05
#2026-02-19|3934.56
#2026-02-20|3939.26
#2026-02-23|3797.72
#2026-02-24|3824.58
#2026-02-25|3883.19
#2026-02-26|3917.31
#2026-02-27|3795.58
#2026-03-02|3841.11
#2026-03-03|3807.87
#2026-03-04|3834.96
#2026-03-05|3782.12
#2026-03-06|3704.73
#2026-03-09|3695.52
#2026-03-10|3689.35
#2026-03-11|3656.87
#2026-03-12|3621.74
#2026-03-13|3615.95
#2026-03-16|3636.50
#2026-03-17|3656.01
#2026-03-18|3599.49
#2026-03-19|3615.66
#2026-03-20|3584.06
#2026-03-23|3649.76
#2026-03-24|3636.30
#2026-03-25|3649.62
#2026-03-26|3648.55
#2026-03-27|3569.72
#2026-03-30|3598.07
#2026-03-31|3662.52
#2026-04-01|3669.23
#2026-04-02|3693.37