Table Data - Nasdaq Small Cap Office REITs Net Total Return Index
| Title | Nasdaq Small Cap Office REITs Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS35102030N |
| 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 2026-02-17 |
| Last Updated | 2026-02-17 10:54 PM CST |
| Notes | For more information about this series, see: NQUSS35102030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1038.01 |
| 2012-12-04 | 1040.22 |
| 2012-12-05 | 1032.95 |
| 2012-12-06 | 1036.28 |
| 2012-12-07 | 1040.94 |
| 2012-12-10 | 1043.31 |
| 2012-12-11 | 1049.20 |
| 2012-12-12 | 1041.36 |
| 2012-12-13 | 1036.77 |
| 2012-12-14 | 1037.44 |
| 2012-12-17 | 1044.43 |
| 2012-12-18 | 1051.53 |
| 2012-12-19 | 1051.76 |
| 2012-12-20 | 1063.51 |
| 2012-12-21 | 1061.23 |
| 2012-12-24 | 1061.43 |
| 2012-12-25 | . |
| 2012-12-26 | 1059.82 |
| 2012-12-27 | 1063.29 |
| 2012-12-28 | 1057.01 |
| 2012-12-31 | 1067.88 |
| 2013-01-01 | . |
| 2013-01-02 | 1085.28 |
| 2013-01-03 | 1084.55 |
| 2013-01-04 | 1092.86 |
| 2013-01-07 | 1093.91 |
| 2013-01-08 | 1089.20 |
| 2013-01-09 | 1093.37 |
| 2013-01-10 | 1092.76 |
| 2013-01-11 | 1090.76 |
| 2013-01-14 | 1094.39 |
| 2013-01-15 | 1104.84 |
| 2013-01-16 | 1105.99 |
| 2013-01-17 | 1113.49 |
| 2013-01-18 | 1116.96 |
| 2013-01-21 | . |
| 2013-01-22 | 1130.06 |
| 2013-01-23 | 1128.69 |
| 2013-01-24 | 1127.65 |
| 2013-01-25 | 1138.56 |
| 2013-01-28 | 1144.65 |
| 2013-01-29 | 1148.48 |
| 2013-01-30 | 1136.91 |
| 2013-01-31 | 1133.56 |
| 2013-02-01 | 1155.11 |
| 2013-02-04 | 1150.16 |
| 2013-02-05 | 1147.91 |
| 2013-02-06 | 1151.24 |
| 2013-02-07 | 1146.90 |
| 2013-02-08 | 1157.72 |
| 2013-02-11 | 1152.21 |
| 2013-02-12 | 1162.16 |
| 2013-02-13 | 1161.17 |
| 2013-02-14 | 1158.34 |
| 2013-02-15 | 1161.54 |
| 2013-02-18 | . |
| 2013-02-19 | 1166.70 |
| 2013-02-20 | 1155.04 |
| 2013-02-21 | 1148.82 |
| 2013-02-22 | 1161.11 |
| 2013-02-25 | 1128.99 |
| 2013-02-26 | 1184.57 |
| 2013-02-27 | 1189.00 |
| 2013-02-28 | 1206.68 |
| 2013-03-01 | 1207.18 |
| 2013-03-04 | 1214.41 |
| 2013-03-05 | 1221.00 |
| 2013-03-06 | 1211.53 |
| 2013-03-07 | 1208.73 |
| 2013-03-08 | 1217.92 |
| 2013-03-11 | 1220.39 |
| 2013-03-12 | 1214.17 |
| 2013-03-13 | 1217.40 |
| 2013-03-14 | 1219.74 |
| 2013-03-15 | 1226.78 |
| 2013-03-18 | 1221.83 |
| 2013-03-19 | 1213.25 |
| 2013-03-20 | 1223.59 |
| 2013-03-21 | 1218.36 |
| 2013-03-22 | 1226.47 |
| 2013-03-25 | 1227.77 |
| 2013-03-26 | 1238.38 |
| 2013-03-27 | 1236.69 |
| 2013-03-28 | 1240.46 |
| 2013-03-29 | . |
| 2013-04-01 | 1238.78 |
| 2013-04-02 | 1241.13 |
| 2013-04-03 | 1233.09 |
| 2013-04-04 | 1250.89 |
| 2013-04-05 | 1247.06 |
| 2013-04-08 | 1259.79 |
| 2013-04-09 | 1257.51 |
| 2013-04-10 | 1263.95 |
| 2013-04-11 | 1273.11 |
| 2013-04-12 | 1274.80 |
| 2013-04-15 | 1244.26 |
| 2013-04-16 | 1258.91 |
| 2013-04-17 | 1245.64 |
| 2013-04-18 | 1245.85 |
| 2013-04-19 | 1262.77 |
| 2013-04-22 | 1263.94 |
| 2013-04-23 | 1273.93 |
| 2013-04-24 | 1275.21 |
| 2013-04-25 | 1275.46 |
| 2013-04-26 | 1269.07 |
| 2013-04-29 | 1278.20 |
| 2013-04-30 | 1289.21 |
| 2013-05-01 | 1272.14 |
| 2013-05-02 | 1281.41 |
| 2013-05-03 | 1290.68 |
| 2013-05-06 | 1301.81 |
| 2013-05-07 | 1313.11 |
| 2013-05-08 | 1323.62 |
| 2013-05-09 | 1305.03 |
| 2013-05-10 | 1308.78 |
| 2013-05-13 | 1311.50 |
| 2013-05-14 | 1317.40 |
| 2013-05-15 | 1327.96 |
| 2013-05-16 | 1316.70 |
| 2013-05-17 | 1320.06 |
| 2013-05-20 | 1322.40 |
| 2013-05-21 | 1330.84 |
| 2013-05-22 | 1295.19 |
| 2013-05-23 | 1280.75 |
| 2013-05-24 | 1268.69 |
| 2013-05-27 | . |
| 2013-05-28 | 1265.76 |
| 2013-05-29 | 1240.74 |
| 2013-05-30 | 1233.68 |
| 2013-05-31 | 1221.83 |
| 2013-06-03 | 1229.21 |
| 2013-06-04 | 1210.29 |
| 2013-06-05 | 1201.77 |
| 2013-06-06 | 1217.60 |
| 2013-06-07 | 1216.76 |
| 2013-06-10 | 1206.59 |
| 2013-06-11 | 1185.84 |
| 2013-06-12 | 1164.90 |
| 2013-06-13 | 1191.09 |
| 2013-06-14 | 1198.46 |
| 2013-06-17 | 1204.40 |
| 2013-06-18 | 1213.69 |
| 2013-06-19 | 1180.01 |
| 2013-06-20 | 1143.16 |
| 2013-06-21 | 1152.00 |
| 2013-06-24 | 1130.58 |
| 2013-06-25 | 1158.08 |
| 2013-06-26 | 1167.79 |
| 2013-06-27 | 1196.80 |
| 2013-06-28 | 1190.80 |
| 2013-07-01 | 1195.23 |
| 2013-07-02 | 1210.21 |
| 2013-07-03 | 1201.08 |
| 2013-07-04 | . |
| 2013-07-05 | 1199.92 |
| 2013-07-08 | 1204.98 |
| 2013-07-09 | 1220.24 |
| 2013-07-10 | 1217.58 |
| 2013-07-11 | 1244.20 |
| 2013-07-12 | 1241.89 |
| 2013-07-15 | 1248.76 |
| 2013-07-16 | 1249.34 |
| 2013-07-17 | 1256.17 |
| 2013-07-18 | 1271.95 |
| 2013-07-19 | 1265.81 |
| 2013-07-22 | 1272.04 |
| 2013-07-23 | 1271.29 |
| 2013-07-24 | 1249.37 |
| 2013-07-25 | 1253.52 |
| 2013-07-26 | 1247.88 |
| 2013-07-29 | 1240.56 |
| 2013-07-30 | 1238.66 |
| 2013-07-31 | 1216.82 |
| 2013-08-01 | 1214.91 |
| 2013-08-02 | 1206.38 |
| 2013-08-05 | 1208.71 |
| 2013-08-06 | 1207.58 |
| 2013-08-07 | 1209.37 |
| 2013-08-08 | 1216.54 |
| 2013-08-09 | 1233.08 |
| 2013-08-12 | 1222.34 |
| 2013-08-13 | 1204.23 |
| 2013-08-14 | 1204.33 |
| 2013-08-15 | 1179.47 |
| 2013-08-16 | 1149.93 |
| 2013-08-19 | 1129.53 |
| 2013-08-20 | 1152.26 |
| 2013-08-21 | 1146.05 |
| 2013-08-22 | 1154.40 |
| 2013-08-23 | 1167.91 |
| 2013-08-26 | 1165.04 |
| 2013-08-27 | 1159.99 |
| 2013-08-28 | 1152.39 |
| 2013-08-29 | 1156.87 |
| 2013-08-30 | 1148.08 |
| 2013-09-02 | . |
| 2013-09-03 | 1136.64 |
| 2013-09-04 | 1143.46 |
| 2013-09-05 | 1129.92 |
| 2013-09-06 | 1143.68 |
| 2013-09-09 | 1168.09 |
| 2013-09-10 | 1168.21 |
| 2013-09-11 | 1174.60 |
| 2013-09-12 | 1166.68 |
| 2013-09-13 | 1168.98 |
| 2013-09-16 | 1176.70 |
| 2013-09-17 | 1175.77 |
| 2013-09-18 | 1212.55 |
| 2013-09-19 | 1211.02 |
| 2013-09-20 | 1193.30 |
| 2013-09-23 | 1189.49 |
| 2013-09-24 | 1181.77 |
| 2013-09-25 | 1186.12 |
| 2013-09-26 | 1193.33 |
| 2013-09-27 | 1188.00 |
| 2013-09-30 | 1175.76 |
| 2013-10-01 | 1189.66 |
| 2013-10-02 | 1178.81 |
| 2013-10-03 | 1160.21 |
| 2013-10-04 | 1161.94 |
| 2013-10-07 | 1165.61 |
| 2013-10-08 | 1153.20 |
| 2013-10-09 | 1156.01 |
| 2013-10-10 | 1192.61 |
| 2013-10-11 | 1213.61 |
| 2013-10-14 | 1208.41 |
| 2013-10-15 | 1203.92 |
| 2013-10-16 | 1222.21 |
| 2013-10-17 | 1241.55 |
| 2013-10-18 | 1238.72 |
| 2013-10-21 | 1234.43 |
| 2013-10-22 | 1246.08 |
| 2013-10-23 | 1249.26 |
| 2013-10-24 | 1260.90 |
| 2013-10-25 | 1271.27 |
| 2013-10-28 | 1260.81 |
| 2013-10-29 | 1257.35 |
| 2013-10-30 | 1246.10 |
| 2013-10-31 | 1238.97 |
| 2013-11-01 | 1244.32 |
| 2013-11-04 | 1247.53 |
| 2013-11-05 | 1223.85 |
| 2013-11-06 | 1219.62 |
| 2013-11-07 | 1201.95 |
| 2013-11-08 | 1181.61 |
| 2013-11-11 | 1178.02 |
| 2013-11-12 | 1168.44 |
| 2013-11-13 | 1172.57 |
| 2013-11-14 | 1185.20 |
| 2013-11-15 | 1196.57 |
| 2013-11-18 | 1188.69 |
| 2013-11-19 | 1177.94 |
| 2013-11-20 | 1168.20 |
| 2013-11-21 | 1181.83 |
| 2013-11-22 | 1181.34 |
| 2013-11-25 | 1173.14 |
| 2013-11-26 | 1171.93 |
| 2013-11-27 | 1185.02 |
| 2013-11-28 | . |
| 2013-11-29 | 1177.49 |
| 2013-12-02 | 1162.70 |
| 2013-12-03 | 1159.95 |
| 2013-12-04 | 1157.84 |
| 2013-12-05 | 1159.01 |
| 2013-12-06 | 1164.07 |
| 2013-12-09 | 1166.60 |
| 2013-12-10 | 1160.11 |
| 2013-12-11 | 1133.56 |
| 2013-12-12 | 1131.36 |
| 2013-12-13 | 1133.79 |
| 2013-12-16 | 1139.25 |
| 2013-12-17 | 1148.06 |
| 2013-12-18 | 1170.46 |
| 2013-12-19 | 1156.48 |
| 2013-12-20 | 1178.39 |
| 2013-12-23 | 1177.81 |
| 2013-12-24 | 1180.62 |
| 2013-12-25 | . |
| 2013-12-26 | 1180.16 |
| 2013-12-27 | 1181.65 |
| 2013-12-30 | 1186.63 |
| 2013-12-31 | 1179.02 |
| 2014-01-01 | . |
| 2014-01-02 | 1174.13 |
| 2014-01-03 | 1186.78 |
| 2014-01-06 | 1186.55 |
| 2014-01-07 | 1189.35 |
| 2014-01-08 | 1177.21 |
| 2014-01-09 | 1175.05 |
| 2014-01-10 | 1180.19 |
| 2014-01-13 | 1171.26 |
| 2014-01-14 | 1181.42 |
| 2014-01-15 | 1187.60 |
| 2014-01-16 | 1194.22 |
| 2014-01-17 | 1186.95 |
| 2014-01-20 | . |
| 2014-01-21 | 1201.26 |
| 2014-01-22 | 1207.59 |
| 2014-01-23 | 1205.26 |
| 2014-01-24 | 1194.68 |
| 2014-01-27 | 1179.41 |
| 2014-01-28 | 1188.84 |
| 2014-01-29 | 1173.11 |
| 2014-01-30 | 1196.76 |
| 2014-01-31 | 1201.97 |
| 2014-02-03 | 1179.78 |
| 2014-02-04 | 1200.83 |
| 2014-02-05 | 1191.75 |
| 2014-02-06 | 1200.59 |
| 2014-02-07 | 1213.11 |
| 2014-02-10 | 1220.03 |
| 2014-02-11 | 1229.44 |
| 2014-02-12 | 1232.10 |
| 2014-02-13 | 1238.16 |
| 2014-02-14 | 1238.66 |
| 2014-02-17 | . |
| 2014-02-18 | 1245.86 |
| 2014-02-19 | 1244.98 |
| 2014-02-20 | 1246.02 |
| 2014-02-21 | 1252.34 |
| 2014-02-24 | 1254.08 |
| 2014-02-25 | 1257.50 |
| 2014-02-26 | 1260.29 |
| 2014-02-27 | 1258.37 |
| 2014-02-28 | 1273.48 |
| 2014-03-03 | 1273.54 |
| 2014-03-04 | 1294.69 |
| 2014-03-05 | 1291.86 |
| 2014-03-06 | 1276.25 |
| 2014-03-07 | 1257.56 |
| 2014-03-10 | 1251.38 |
| 2014-03-11 | 1250.90 |
| 2014-03-12 | 1256.91 |
| 2014-03-13 | 1252.87 |
| 2014-03-14 | 1257.84 |
| 2014-03-17 | 1263.13 |
| 2014-03-18 | 1268.20 |
| 2014-03-19 | 1245.23 |
| 2014-03-20 | 1241.27 |
| 2014-03-21 | 1255.15 |
| 2014-03-24 | 1248.37 |
| 2014-03-25 | 1257.84 |
| 2014-03-26 | 1242.77 |
| 2014-03-27 | 1247.62 |
| 2014-03-28 | 1256.49 |
| 2014-03-31 | 1266.53 |
| 2014-04-01 | 1263.83 |
| 2014-04-02 | 1258.98 |
| 2014-04-03 | 1259.45 |
| 2014-04-04 | 1259.97 |
| 2014-04-07 | 1261.28 |
| 2014-04-08 | 1267.59 |
| 2014-04-09 | 1266.30 |
| 2014-04-10 | 1256.73 |
| 2014-04-11 | 1242.44 |
| 2014-04-14 | 1248.46 |
| 2014-04-15 | 1264.35 |
| 2014-04-16 | 1274.01 |
| 2014-04-17 | 1272.99 |
| 2014-04-18 | . |
| 2014-04-21 | 1279.93 |
| 2014-04-22 | 1288.72 |
| 2014-04-23 | 1280.88 |
| 2014-04-24 | 1276.90 |
| 2014-04-25 | 1268.16 |
| 2014-04-28 | 1275.29 |
| 2014-04-29 | 1268.34 |
| 2014-04-30 | 1272.70 |
| 2014-05-01 | 1279.57 |
| 2014-05-02 | 1284.09 |
| 2014-05-05 | 1277.34 |
| 2014-05-06 | 1269.53 |
| 2014-05-07 | 1287.59 |
| 2014-05-08 | 1289.70 |
| 2014-05-09 | 1297.86 |
| 2014-05-12 | 1308.24 |
| 2014-05-13 | 1301.52 |
| 2014-05-14 | 1297.82 |
| 2014-05-15 | 1289.04 |
| 2014-05-16 | 1300.02 |
| 2014-05-19 | 1296.56 |
| 2014-05-20 | 1291.02 |
| 2014-05-21 | 1286.12 |
| 2014-05-22 | 1284.73 |
| 2014-05-23 | 1299.72 |
| 2014-05-26 | . |
| 2014-05-27 | 1315.07 |
| 2014-05-28 | 1307.32 |
| 2014-05-29 | 1311.26 |
| 2014-05-30 | 1313.72 |
| 2014-06-02 | 1322.18 |
| 2014-06-03 | 1324.84 |
| 2014-06-04 | 1326.64 |
| 2014-06-05 | 1361.25 |
| 2014-06-06 | 1363.03 |
| 2014-06-09 | 1350.46 |
| 2014-06-10 | 1337.63 |
| 2014-06-11 | 1334.03 |
| 2014-06-12 | 1328.91 |
| 2014-06-13 | 1334.48 |
| 2014-06-16 | 1325.83 |
| 2014-06-17 | 1329.08 |
| 2014-06-18 | 1335.22 |
| 2014-06-19 | 1342.34 |
| 2014-06-20 | 1346.40 |
| 2014-06-23 | 1337.87 |
| 2014-06-24 | 1335.83 |
| 2014-06-25 | 1334.63 |
| 2014-06-26 | 1330.37 |
| 2014-06-27 | 1343.29 |
| 2014-06-30 | 1337.49 |
| 2014-07-01 | 1342.90 |
| 2014-07-02 | 1337.71 |
| 2014-07-03 | 1332.58 |
| 2014-07-04 | . |
| 2014-07-07 | 1333.58 |
| 2014-07-08 | 1341.50 |
| 2014-07-09 | 1338.81 |
| 2014-07-10 | 1344.71 |
| 2014-07-11 | 1343.12 |
| 2014-07-14 | 1350.38 |
| 2014-07-15 | 1349.25 |
| 2014-07-16 | 1353.35 |
| 2014-07-17 | 1344.70 |
| 2014-07-18 | 1358.01 |
| 2014-07-21 | 1354.39 |
| 2014-07-22 | 1362.82 |
| 2014-07-23 | 1366.45 |
| 2014-07-24 | 1362.07 |
| 2014-07-25 | 1354.90 |
| 2014-07-28 | 1359.08 |
| 2014-07-29 | 1351.25 |
| 2014-07-30 | 1341.84 |
| 2014-07-31 | 1325.37 |
| 2014-08-01 | 1319.69 |
| 2014-08-04 | 1325.56 |
| 2014-08-05 | 1315.94 |
| 2014-08-06 | 1314.56 |
| 2014-08-07 | 1313.22 |
| 2014-08-08 | 1324.87 |
| 2014-08-11 | 1332.50 |
| 2014-08-12 | 1326.96 |
| 2014-08-13 | 1346.68 |
| 2014-08-14 | 1340.62 |
| 2014-08-15 | 1335.37 |
| 2014-08-18 | 1351.96 |
| 2014-08-19 | 1358.60 |
| 2014-08-20 | 1361.84 |
| 2014-08-21 | 1360.67 |
| 2014-08-22 | 1348.38 |
| 2014-08-25 | 1342.49 |
| 2014-08-26 | 1348.55 |
| 2014-08-27 | 1347.89 |
| 2014-08-28 | 1343.89 |
| 2014-08-29 | 1351.06 |
| 2014-09-01 | . |
| 2014-09-02 | 1353.85 |
| 2014-09-03 | 1356.48 |
| 2014-09-04 | 1350.39 |
| 2014-09-05 | 1363.22 |
| 2014-09-08 | 1364.57 |
| 2014-09-09 | 1353.56 |
| 2014-09-10 | 1335.07 |
| 2014-09-11 | 1340.73 |
| 2014-09-12 | 1295.94 |
| 2014-09-15 | 1282.97 |
| 2014-09-16 | 1291.86 |
| 2014-09-17 | 1290.42 |
| 2014-09-18 | 1280.16 |
| 2014-09-19 | 1279.61 |
| 2014-09-22 | 1263.66 |
| 2014-09-23 | 1249.30 |
| 2014-09-24 | 1249.59 |
| 2014-09-25 | 1246.25 |
| 2014-09-26 | 1263.67 |
| 2014-09-29 | 1261.93 |
| 2014-09-30 | 1249.35 |
| 2014-10-01 | 1254.14 |
| 2014-10-02 | 1251.48 |
| 2014-10-03 | 1258.84 |
| 2014-10-06 | 1260.10 |
| 2014-10-07 | 1254.31 |
| 2014-10-08 | 1287.78 |
| 2014-10-09 | 1277.65 |
| 2014-10-10 | 1273.01 |
| 2014-10-13 | 1284.43 |
| 2014-10-14 | 1307.21 |
| 2014-10-15 | 1303.94 |
| 2014-10-16 | 1306.02 |
| 2014-10-17 | 1304.67 |
| 2014-10-20 | 1320.78 |
| 2014-10-21 | 1332.70 |
| 2014-10-22 | 1330.76 |
| 2014-10-23 | 1348.72 |
| 2014-10-24 | 1347.75 |
| 2014-10-27 | 1356.06 |
| 2014-10-28 | 1365.89 |
| 2014-10-29 | 1358.73 |
| 2014-10-30 | 1367.22 |
| 2014-10-31 | 1379.26 |
| 2014-11-03 | 1386.81 |
| 2014-11-04 | 1382.85 |
| 2014-11-05 | 1383.85 |
| 2014-11-06 | 1379.46 |
| 2014-11-07 | 1377.23 |
| 2014-11-10 | 1384.38 |
| 2014-11-11 | 1378.75 |
| 2014-11-12 | 1371.05 |
| 2014-11-13 | 1370.95 |
| 2014-11-14 | 1359.37 |
| 2014-11-17 | 1357.51 |
| 2014-11-18 | 1359.37 |
| 2014-11-19 | 1345.16 |
| 2014-11-20 | 1352.30 |
| 2014-11-21 | 1357.92 |
| 2014-11-24 | 1361.62 |
| 2014-11-25 | 1367.42 |
| 2014-11-26 | 1382.33 |
| 2014-11-27 | . |
| 2014-11-28 | 1380.02 |
| 2014-12-01 | 1370.77 |
| 2014-12-02 | 1382.30 |
| 2014-12-03 | 1380.30 |
| 2014-12-04 | 1384.16 |
| 2014-12-05 | 1380.89 |
| 2014-12-08 | 1383.53 |
| 2014-12-09 | 1393.06 |
| 2014-12-10 | 1388.50 |
| 2014-12-11 | 1390.19 |
| 2014-12-12 | 1376.29 |
| 2014-12-15 | 1352.62 |
| 2014-12-16 | 1358.36 |
| 2014-12-17 | 1390.52 |
| 2014-12-18 | 1394.26 |
| 2014-12-19 | 1397.41 |
| 2014-12-22 | 1413.99 |
| 2014-12-23 | 1417.85 |
| 2014-12-24 | 1416.79 |
| 2014-12-25 | . |
| 2014-12-26 | 1423.42 |
| 2014-12-29 | 1429.34 |
| 2014-12-30 | 1430.66 |
| 2014-12-31 | 1407.16 |
| 2015-01-01 | . |
| 2015-01-02 | 1424.92 |
| 2015-01-05 | 1427.82 |
| 2015-01-06 | 1431.86 |
| 2015-01-07 | 1449.75 |
| 2015-01-08 | 1455.20 |
| 2015-01-09 | 1452.65 |
| 2015-01-12 | 1459.01 |
| 2015-01-13 | 1463.84 |
| 2015-01-14 | 1475.65 |
| 2015-01-15 | 1471.19 |
| 2015-01-16 | 1488.74 |
| 2015-01-19 | . |
| 2015-01-20 | 1475.52 |
| 2015-01-21 | 1474.81 |
| 2015-01-22 | 1500.82 |
| 2015-01-23 | 1498.62 |
| 2015-01-26 | 1515.45 |
| 2015-01-27 | 1517.77 |
| 2015-01-28 | 1506.51 |
| 2015-01-29 | 1513.23 |
| 2015-01-30 | 1484.03 |
| 2015-02-02 | 1476.35 |
| 2015-02-03 | 1491.33 |
| 2015-02-04 | 1482.30 |
| 2015-02-05 | 1491.46 |
| 2015-02-06 | 1453.60 |
| 2015-02-09 | 1435.34 |
| 2015-02-10 | 1435.50 |
| 2015-02-11 | 1428.82 |
| 2015-02-12 | 1451.44 |
| 2015-02-13 | 1447.07 |
| 2015-02-16 | . |
| 2015-02-17 | 1441.78 |
| 2015-02-18 | 1451.81 |
| 2015-02-19 | 1430.70 |
| 2015-02-20 | 1441.06 |
| 2015-02-23 | 1454.21 |
| 2015-02-24 | 1427.88 |
| 2015-02-25 | 1426.24 |
| 2015-02-26 | 1416.04 |
| 2015-02-27 | 1424.68 |
| 2015-03-02 | 1428.85 |
| 2015-03-03 | 1425.50 |
| 2015-03-04 | 1406.43 |
| 2015-03-05 | 1404.29 |
| 2015-03-06 | 1354.51 |
| 2015-03-09 | 1361.75 |
| 2015-03-10 | 1365.28 |
| 2015-03-11 | 1366.22 |
| 2015-03-12 | 1389.86 |
| 2015-03-13 | 1390.10 |
| 2015-03-16 | 1398.28 |
| 2015-03-17 | 1399.06 |
| 2015-03-18 | 1422.98 |
| 2015-03-19 | 1424.11 |
| 2015-03-20 | 1462.38 |
| 2015-03-23 | 1463.96 |
| 2015-03-24 | 1449.69 |
| 2015-03-25 | 1421.22 |
| 2015-03-26 | 1410.58 |
| 2015-03-27 | 1411.09 |
| 2015-03-30 | 1432.89 |
| 2015-03-31 | 1430.38 |
| 2015-04-01 | 1428.10 |
| 2015-04-02 | 1438.83 |
| 2015-04-03 | . |
| 2015-04-06 | 1449.53 |
| 2015-04-07 | 1425.00 |
| 2015-04-08 | 1432.68 |
| 2015-04-09 | 1396.40 |
| 2015-04-10 | 1400.32 |
| 2015-04-13 | 1400.73 |
| 2015-04-14 | 1404.86 |
| 2015-04-15 | 1397.28 |
| 2015-04-16 | 1394.97 |
| 2015-04-17 | 1381.39 |
| 2015-04-20 | 1388.21 |
| 2015-04-21 | 1387.21 |
| 2015-04-22 | 1384.72 |
| 2015-04-23 | 1386.54 |
| 2015-04-24 | 1391.82 |
| 2015-04-27 | 1388.26 |
| 2015-04-28 | 1385.39 |
| 2015-04-29 | 1359.57 |
| 2015-04-30 | 1334.29 |
| 2015-05-01 | 1335.20 |
| 2015-05-04 | 1342.08 |
| 2015-05-05 | 1316.82 |
| 2015-05-06 | 1315.84 |
| 2015-05-07 | 1339.43 |
| 2015-05-08 | 1354.41 |
| 2015-05-11 | 1332.59 |
| 2015-05-12 | 1330.33 |
| 2015-05-13 | 1316.67 |
| 2015-05-14 | 1339.56 |
| 2015-05-15 | 1354.33 |
| 2015-05-18 | 1352.58 |
| 2015-05-19 | 1346.65 |
| 2015-05-20 | 1344.25 |
| 2015-05-21 | 1334.85 |
| 2015-05-22 | 1332.19 |
| 2015-05-25 | . |
| 2015-05-26 | 1320.33 |
| 2015-05-27 | 1336.29 |
| 2015-05-28 | 1331.77 |
| 2015-05-29 | 1317.04 |
| 2015-06-01 | 1334.24 |
| 2015-06-02 | 1325.52 |
| 2015-06-03 | 1318.36 |
| 2015-06-04 | 1315.15 |
| 2015-06-05 | 1304.63 |
| 2015-06-08 | 1303.58 |
| 2015-06-09 | 1297.84 |
| 2015-06-10 | 1315.93 |
| 2015-06-11 | 1321.57 |
| 2015-06-12 | 1322.83 |
| 2015-06-15 | 1312.69 |
| 2015-06-16 | 1323.24 |
| 2015-06-17 | 1331.42 |
| 2015-06-18 | 1361.13 |
| 2015-06-19 | 1359.34 |
| 2015-06-22 | 1346.78 |
| 2015-06-23 | 1337.24 |
| 2015-06-24 | 1331.68 |
| 2015-06-25 | 1321.98 |
| 2015-06-26 | 1322.45 |
| 2015-06-29 | 1299.28 |
| 2015-06-30 | 1297.17 |
| 2015-07-01 | 1301.83 |
| 2015-07-02 | 1303.65 |
| 2015-07-03 | . |
| 2015-07-06 | 1311.95 |
| 2015-07-07 | 1326.89 |
| 2015-07-08 | 1319.69 |
| 2015-07-09 | 1313.61 |
| 2015-07-10 | 1328.44 |
| 2015-07-13 | 1332.09 |
| 2015-07-14 | 1335.11 |
| 2015-07-15 | 1334.93 |
| 2015-07-16 | 1348.12 |
| 2015-07-17 | 1342.12 |
| 2015-07-20 | 1342.86 |
| 2015-07-21 | 1341.88 |
| 2015-07-22 | 1351.79 |
| 2015-07-23 | 1334.07 |
| 2015-07-24 | 1332.73 |
| 2015-07-27 | 1333.36 |
| 2015-07-28 | 1330.03 |
| 2015-07-29 | 1341.68 |
| 2015-07-30 | 1338.12 |
| 2015-07-31 | 1355.94 |
| 2015-08-03 | 1359.17 |
| 2015-08-04 | 1352.62 |
| 2015-08-05 | 1339.55 |
| 2015-08-06 | 1339.09 |
| 2015-08-07 | 1340.73 |
| 2015-08-10 | 1337.93 |
| 2015-08-11 | 1341.28 |
| 2015-08-12 | 1343.72 |
| 2015-08-13 | 1342.96 |
| 2015-08-14 | 1351.00 |
| 2015-08-17 | 1363.41 |
| 2015-08-18 | 1359.11 |
| 2015-08-19 | 1352.03 |
| 2015-08-20 | 1345.47 |
| 2015-08-21 | 1318.05 |
| 2015-08-24 | 1247.21 |
| 2015-08-25 | 1217.22 |
| 2015-08-26 | 1241.95 |
| 2015-08-27 | 1261.89 |
| 2015-08-28 | 1262.57 |
| 2015-08-31 | 1237.46 |
| 2015-09-01 | 1212.18 |
| 2015-09-02 | 1226.12 |
| 2015-09-03 | 1236.30 |
| 2015-09-04 | 1213.90 |
| 2015-09-07 | . |
| 2015-09-08 | 1227.72 |
| 2015-09-09 | 1218.01 |
| 2015-09-10 | 1229.19 |
| 2015-09-11 | 1249.89 |
| 2015-09-14 | 1249.69 |
| 2015-09-15 | 1257.39 |
| 2015-09-16 | 1269.95 |
| 2015-09-17 | 1282.48 |
| 2015-09-18 | 1279.94 |
| 2015-09-21 | 1292.06 |
| 2015-09-22 | 1271.96 |
| 2015-09-23 | 1283.06 |
| 2015-09-24 | 1273.82 |
| 2015-09-25 | 1273.81 |
| 2015-09-28 | 1259.83 |
| 2015-09-29 | 1275.57 |
| 2015-09-30 | 1273.17 |
| 2015-10-01 | 1281.80 |
| 2015-10-02 | 1290.07 |
| 2015-10-05 | 1317.69 |
| 2015-10-06 | 1316.96 |
| 2015-10-07 | 1331.71 |
| 2015-10-08 | 1340.69 |
| 2015-10-09 | 1345.61 |
| 2015-10-12 | 1360.07 |
| 2015-10-13 | 1350.69 |
| 2015-10-14 | 1339.86 |
| 2015-10-15 | 1357.76 |
| 2015-10-16 | 1365.76 |
| 2015-10-19 | 1384.09 |
| 2015-10-20 | 1388.86 |
| 2015-10-21 | 1379.73 |
| 2015-10-22 | 1394.73 |
| 2015-10-23 | 1393.63 |
| 2015-10-26 | 1392.07 |
| 2015-10-27 | 1390.15 |
| 2015-10-28 | 1398.92 |
| 2015-10-29 | 1397.56 |
| 2015-10-30 | 1383.65 |
| 2015-11-02 | 1414.72 |
| 2015-11-03 | 1410.53 |
| 2015-11-04 | 1404.32 |
| 2015-11-05 | 1412.65 |
| 2015-11-06 | 1379.83 |
| 2015-11-09 | 1351.07 |
| 2015-11-10 | 1368.62 |
| 2015-11-11 | 1374.44 |
| 2015-11-12 | 1358.18 |
| 2015-11-13 | 1348.41 |
| 2015-11-16 | 1362.65 |
| 2015-11-17 | 1366.00 |
| 2015-11-18 | 1383.07 |
| 2015-11-19 | 1389.51 |
| 2015-11-20 | 1410.12 |
| 2015-11-23 | 1414.39 |
| 2015-11-24 | 1413.62 |
| 2015-11-25 | 1416.83 |
| 2015-11-26 | . |
| 2015-11-27 | 1428.84 |
| 2015-11-30 | 1417.90 |
| 2015-12-01 | 1428.51 |
| 2015-12-02 | 1396.96 |
| 2015-12-03 | 1370.75 |
| 2015-12-04 | 1389.66 |
| 2015-12-07 | 1381.87 |
| 2015-12-08 | 1376.05 |
| 2015-12-09 | 1367.48 |
| 2015-12-10 | 1360.21 |
| 2015-12-11 | 1347.75 |
| 2015-12-14 | 1345.28 |
| 2015-12-15 | 1359.66 |
| 2015-12-16 | 1386.53 |
| 2015-12-17 | 1384.72 |
| 2015-12-18 | 1373.93 |
| 2015-12-21 | 1370.11 |
| 2015-12-22 | 1377.41 |
| 2015-12-23 | 1387.91 |
| 2015-12-24 | 1390.36 |
| 2015-12-25 | . |
| 2015-12-28 | 1399.79 |
| 2015-12-29 | 1412.39 |
| 2015-12-30 | 1405.42 |
| 2015-12-31 | 1390.71 |
| 2016-01-01 | . |
| 2016-01-04 | 1367.94 |
| 2016-01-05 | 1389.35 |
| 2016-01-06 | 1387.24 |
| 2016-01-07 | 1354.87 |
| 2016-01-08 | 1333.90 |
| 2016-01-11 | 1337.48 |
| 2016-01-12 | 1321.12 |
| 2016-01-13 | 1306.50 |
| 2016-01-14 | 1307.43 |
| 2016-01-15 | 1291.74 |
| 2016-01-18 | . |
| 2016-01-19 | 1289.52 |
| 2016-01-20 | 1251.72 |
| 2016-01-21 | 1254.91 |
| 2016-01-22 | 1289.17 |
| 2016-01-25 | 1287.02 |
| 2016-01-26 | 1314.12 |
| 2016-01-27 | 1297.04 |
| 2016-01-28 | 1294.09 |
| 2016-01-29 | 1321.19 |
| 2016-02-01 | 1314.62 |
| 2016-02-02 | 1295.59 |
| 2016-02-03 | 1302.47 |
| 2016-02-04 | 1303.76 |
| 2016-02-05 | 1291.83 |
| 2016-02-08 | 1261.34 |
| 2016-02-09 | 1237.23 |
| 2016-02-10 | 1247.65 |
| 2016-02-11 | 1222.77 |
| 2016-02-12 | 1233.45 |
| 2016-02-15 | . |
| 2016-02-16 | 1257.09 |
| 2016-02-17 | 1268.48 |
| 2016-02-18 | 1279.36 |
| 2016-02-19 | 1286.52 |
| 2016-02-22 | 1306.24 |
| 2016-02-23 | 1305.48 |
| 2016-02-24 | 1306.44 |
| 2016-02-25 | 1338.15 |
| 2016-02-26 | 1336.41 |
| 2016-02-29 | 1329.73 |
| 2016-03-01 | 1362.93 |
| 2016-03-02 | 1376.25 |
| 2016-03-03 | 1385.74 |
| 2016-03-04 | 1391.97 |
| 2016-03-07 | 1398.24 |
| 2016-03-08 | 1378.72 |
| 2016-03-09 | 1388.19 |
| 2016-03-10 | 1379.50 |
| 2016-03-11 | 1407.24 |
| 2016-03-14 | 1408.00 |
| 2016-03-15 | 1407.44 |
| 2016-03-16 | 1428.03 |
| 2016-03-17 | 1457.77 |
| 2016-03-18 | 1459.88 |
| 2016-03-21 | 1447.52 |
| 2016-03-22 | 1454.27 |
| 2016-03-23 | 1438.19 |
| 2016-03-24 | 1442.62 |
| 2016-03-25 | . |
| 2016-03-28 | 1454.92 |
| 2016-03-29 | 1494.32 |
| 2016-03-30 | 1491.57 |
| 2016-03-31 | 1492.34 |
| 2016-04-01 | 1494.69 |
| 2016-04-04 | 1489.48 |
| 2016-04-05 | 1484.04 |
| 2016-04-06 | 1486.08 |
| 2016-04-07 | 1471.43 |
| 2016-04-08 | 1485.86 |
| 2016-04-11 | 1488.46 |
| 2016-04-12 | 1499.62 |
| 2016-04-13 | 1498.51 |
| 2016-04-14 | 1498.37 |
| 2016-04-15 | 1511.72 |
| 2016-04-18 | 1514.92 |
| 2016-04-19 | 1515.39 |
| 2016-04-20 | 1496.61 |
| 2016-04-21 | 1479.28 |
| 2016-04-22 | 1498.21 |
| 2016-04-25 | 1511.42 |
| 2016-04-26 | 1519.10 |
| 2016-04-27 | 1518.23 |
| 2016-04-28 | 1519.11 |
| 2016-04-29 | 1507.55 |
| 2016-05-02 | 1540.47 |
| 2016-05-03 | 1535.25 |
| 2016-05-04 | 1551.50 |
| 2016-05-05 | 1554.53 |
| 2016-05-06 | 1573.28 |
| 2016-05-09 | 1586.98 |
| 2016-05-10 | 1584.24 |
| 2016-05-11 | 1557.92 |
| 2016-05-12 | 1571.61 |
| 2016-05-13 | 1567.35 |
| 2016-05-16 | 1578.46 |
| 2016-05-17 | 1543.02 |
| 2016-05-18 | 1529.57 |
| 2016-05-19 | 1514.39 |
| 2016-05-20 | 1529.32 |
| 2016-05-23 | 1528.10 |
| 2016-05-24 | 1556.34 |
| 2016-05-25 | 1555.43 |
| 2016-05-26 | 1554.62 |
| 2016-05-27 | 1565.61 |
| 2016-05-30 | . |
| 2016-05-31 | 1562.28 |
| 2016-06-01 | 1573.92 |
| 2016-06-02 | 1579.30 |
| 2016-06-03 | 1587.90 |
| 2016-06-06 | 1584.83 |
| 2016-06-07 | 1599.56 |
| 2016-06-08 | 1621.74 |
| 2016-06-09 | 1637.47 |
| 2016-06-10 | 1627.45 |
| 2016-06-13 | 1619.53 |
| 2016-06-14 | 1610.63 |
| 2016-06-15 | 1619.55 |
| 2016-06-16 | 1625.68 |
| 2016-06-17 | 1621.37 |
| 2016-06-20 | 1625.98 |
| 2016-06-21 | 1629.61 |
| 2016-06-22 | 1623.76 |
| 2016-06-23 | 1638.96 |
| 2016-06-24 | 1618.51 |
| 2016-06-27 | 1594.07 |
| 2016-06-28 | 1621.46 |
| 2016-06-29 | 1646.17 |
| 2016-06-30 | 1667.29 |
| 2016-07-01 | 1671.00 |
| 2016-07-04 | . |
| 2016-07-05 | 1682.77 |
| 2016-07-06 | 1681.47 |
| 2016-07-07 | 1658.11 |
| 2016-07-08 | 1689.29 |
| 2016-07-11 | 1703.10 |
| 2016-07-12 | 1704.17 |
| 2016-07-13 | 1713.79 |
| 2016-07-14 | 1700.82 |
| 2016-07-15 | 1703.64 |
| 2016-07-18 | 1714.88 |
| 2016-07-19 | 1722.74 |
| 2016-07-20 | 1728.42 |
| 2016-07-21 | 1722.63 |
| 2016-07-22 | 1735.17 |
| 2016-07-25 | 1728.80 |
| 2016-07-26 | 1724.41 |
| 2016-07-27 | 1717.46 |
| 2016-07-28 | 1743.52 |
| 2016-07-29 | 1762.82 |
| 2016-08-01 | 1762.29 |
| 2016-08-02 | 1738.94 |
| 2016-08-03 | 1737.21 |
| 2016-08-04 | 1741.30 |
| 2016-08-05 | 1741.58 |
| 2016-08-08 | 1733.10 |
| 2016-08-09 | 1742.14 |
| 2016-08-10 | 1747.07 |
| 2016-08-11 | 1733.73 |
| 2016-08-12 | 1737.23 |
| 2016-08-15 | 1731.18 |
| 2016-08-16 | 1712.72 |
| 2016-08-17 | 1716.45 |
| 2016-08-18 | 1719.79 |
| 2016-08-19 | 1713.87 |
| 2016-08-22 | 1717.46 |
| 2016-08-23 | 1725.45 |
| 2016-08-24 | 1708.51 |
| 2016-08-25 | 1716.35 |
| 2016-08-26 | 1701.24 |
| 2016-08-29 | 1717.01 |
| 2016-08-30 | 1715.87 |
| 2016-08-31 | 1715.09 |
| 2016-09-01 | 1713.54 |
| 2016-09-02 | 1741.79 |
| 2016-09-05 | . |
| 2016-09-06 | 1749.63 |
| 2016-09-07 | 1770.52 |
| 2016-09-08 | 1749.75 |
| 2016-09-09 | 1674.99 |
| 2016-09-12 | 1696.06 |
| 2016-09-13 | 1644.20 |
| 2016-09-14 | 1646.80 |
| 2016-09-15 | 1650.99 |
| 2016-09-16 | 1661.98 |
| 2016-09-19 | 1674.88 |
| 2016-09-20 | 1669.80 |
| 2016-09-21 | 1695.79 |
| 2016-09-22 | 1731.67 |
| 2016-09-23 | 1736.89 |
| 2016-09-26 | 1741.20 |
| 2016-09-27 | 1721.84 |
| 2016-09-28 | 1740.12 |
| 2016-09-29 | 1715.59 |
| 2016-09-30 | 1708.28 |
#2016-10-03|1676.44
#2016-10-04|1652.63
#2016-10-05|1617.48
#2016-10-06|1617.47
#2016-10-07|1610.91
#2016-10-10|1628.36
#2016-10-11|1604.15
#2016-10-12|1624.33
#2016-10-13|1639.73
#2016-10-14|1639.30
#2016-10-17|1645.80
#2016-10-18|1657.17
#2016-10-19|1660.93
#2016-10-20|1661.69
#2016-10-21|1657.45
#2016-10-24|1665.11
#2016-10-25|1660.35
#2016-10-26|1632.11
#2016-10-27|1599.16
#2016-10-28|1594.46
#2016-10-31|1618.81
#2016-11-01|1578.54
#2016-11-02|1557.03
#2016-11-03|1550.65
#2016-11-04|1558.58
#2016-11-07|1591.31
#2016-11-08|1598.22
#2016-11-09|1606.34
#2016-11-10|1585.90
#2016-11-11|1615.79
#2016-11-14|1649.94
#2016-11-15|1634.48
#2016-11-16|1638.47
#2016-11-17|1639.22
#2016-11-18|1657.00
#2016-11-21|1655.94
#2016-11-22|1691.14
#2016-11-23|1685.72
#2016-11-24| .
#2016-11-25|1696.77
#2016-11-28|1697.90
#2016-11-29|1713.85
#2016-11-30|1691.82
#2016-12-01|1669.66
#2016-12-02|1677.69
#2016-12-05|1691.80
#2016-12-06|1707.79
#2016-12-07|1738.59
#2016-12-08|1759.38
#2016-12-09|1760.95
#2016-12-12|1763.54
#2016-12-13|1756.02
#2016-12-14|1711.02
#2016-12-15|1706.95
#2016-12-16|1738.20
#2016-12-19|1753.73
#2016-12-20|1771.09
#2016-12-21|1750.06
#2016-12-22|1750.51
#2016-12-23|1755.70
#2016-12-26| .
#2016-12-27|1755.78
#2016-12-28|1743.23
#2016-12-29|1764.89
#2016-12-30|1786.72
#2017-01-02| .
#2017-01-03|1789.32
#2017-01-04|1809.16
#2017-01-05|1798.85
#2017-01-06|1798.00
#2017-01-09|1772.43
#2017-01-10|1775.38
#2017-01-11|1769.47
#2017-01-12|1773.81
#2017-01-13|1772.55
#2017-01-16| .
#2017-01-17|1783.53
#2017-01-18|1793.26
#2017-01-19|1779.89
#2017-01-20|1788.10
#2017-01-23|1808.02
#2017-01-24|1813.91
#2017-01-25|1810.34
#2017-01-26|1802.45
#2017-01-27|1772.48
#2017-01-30|1753.64
#2017-01-31|1762.38
#2017-02-01|1742.87
#2017-02-02|1750.56
#2017-02-03|1771.54
#2017-02-06|1771.85
#2017-02-07|1757.80
#2017-02-08|1761.91
#2017-02-09|1771.14
#2017-02-10|1792.17
#2017-02-13|1793.95
#2017-02-14|1782.51
#2017-02-15|1772.57
#2017-02-16|1785.94
#2017-02-17|1796.20
#2017-02-20| .
#2017-02-21|1824.25
#2017-02-22|1824.94
#2017-02-23|1830.11
#2017-02-24|1839.17
#2017-02-27|1848.38
#2017-02-28|1833.32
#2017-03-01|1842.25
#2017-03-02|1827.78
#2017-03-03|1823.75
#2017-03-06|1807.65
#2017-03-07|1798.97
#2017-03-08|1763.33
#2017-03-09|1739.08
#2017-03-10|1733.67
#2017-03-13|1734.19
#2017-03-14|1729.32
#2017-03-15|1765.82
#2017-03-16|1766.46
#2017-03-17|1781.17
#2017-03-20|1774.46
#2017-03-21|1767.45
#2017-03-22|1759.05
#2017-03-23|1771.99
#2017-03-24|1769.43
#2017-03-27|1749.49
#2017-03-28|1758.21
#2017-03-29|1764.64
#2017-03-30|1771.31
#2017-03-31|1786.48
#2017-04-03|1787.32
#2017-04-04|1797.19
#2017-04-05|1799.73
#2017-04-06|1817.80
#2017-04-07|1833.15
#2017-04-10|1843.43
#2017-04-11|1863.66
#2017-04-12|1859.90
#2017-04-13|1846.05
#2017-04-14| .
#2017-04-17|1866.23
#2017-04-18|1866.63
#2017-04-19|1858.41
#2017-04-20|1856.51
#2017-04-21|1858.51
#2017-04-24|1843.97
#2017-04-25|1860.78
#2017-04-26|1861.99
#2017-04-27|1858.32
#2017-04-28|1843.91
#2017-05-01|1865.80
#2017-05-02|1850.06
#2017-05-03|1827.29
#2017-05-04|1823.77
#2017-05-05|1839.68
#2017-05-08|1828.99
#2017-05-09|1809.19
#2017-05-10|1824.07
#2017-05-11|1802.99
#2017-05-12|1798.24
#2017-05-15|1807.72
#2017-05-16|1806.84
#2017-05-17|1811.33
#2017-05-18|1822.99
#2017-05-19|1836.01
#2017-05-22|1842.01
#2017-05-23|1853.86
#2017-05-24|1862.20
#2017-05-25|1861.80
#2017-05-26|1850.47
#2017-05-29| .
#2017-05-30|1841.44
#2017-05-31|1848.59
#2017-06-01|1871.35
#2017-06-02|1894.27
#2017-06-05|1887.13
#2017-06-06|1880.56
#2017-06-07|1884.92
#2017-06-08|1881.97
#2017-06-09|1898.59
#2017-06-12|1915.37
#2017-06-13|1910.15
#2017-06-14|1910.30
#2017-06-15|1912.89
#2017-06-16|1902.53
#2017-06-19|1900.72
#2017-06-20|1892.49
#2017-06-21|1885.63
#2017-06-22|1886.76
#2017-06-23|1898.08
#2017-06-26|1904.82
#2017-06-27|1888.77
#2017-06-28|1892.19
#2017-06-29|1878.76
#2017-06-30|1897.64
#2017-07-03|1913.49
#2017-07-04| .
#2017-07-05|1888.12
#2017-07-06|1864.65
#2017-07-07|1880.07
#2017-07-10|1861.15
#2017-07-11|1859.65
#2017-07-12|1879.79
#2017-07-13|1878.20
#2017-07-14|1886.56
#2017-07-17|1898.91
#2017-07-18|1901.86
#2017-07-19|1919.45
#2017-07-20|1901.57
#2017-07-21|1894.48
#2017-07-24|1889.76
#2017-07-25|1890.96
#2017-07-26|1896.29
#2017-07-27|1896.25
#2017-07-28|1890.22
#2017-07-31|1892.84
#2017-08-01|1900.12
#2017-08-02|1886.80
#2017-08-03|1874.75
#2017-08-04|1875.98
#2017-08-07|1859.06
#2017-08-08|1853.87
#2017-08-09|1844.07
#2017-08-10|1845.06
#2017-08-11|1833.43
#2017-08-14|1867.28
#2017-08-15|1862.12
#2017-08-16|1869.63
#2017-08-17|1854.74
#2017-08-18|1845.68
#2017-08-21|1862.42
#2017-08-22|1857.71
#2017-08-23|1871.33
#2017-08-24|1869.47
#2017-08-25|1872.61
#2017-08-28|1857.15
#2017-08-29|1852.88
#2017-08-30|1868.80
#2017-08-31|1889.41
#2017-09-01|1894.90
#2017-09-04| .
#2017-09-05|1891.42
#2017-09-06|1892.63
#2017-09-07|1891.76
#2017-09-08|1891.44
#2017-09-11|1907.95
#2017-09-12|1892.68
#2017-09-13|1884.46
#2017-09-14|1897.04
#2017-09-15|1894.60
#2017-09-18|1892.76
#2017-09-19|1888.38
#2017-09-20|1894.02
#2017-09-21|1892.81
#2017-09-22|1884.07
#2017-09-25|1897.61
#2017-09-26|1895.33
#2017-09-27|1892.96
#2017-09-28|1898.97
#2017-09-29|1899.59
#2017-10-02|1907.77
#2017-10-03|1912.10
#2017-10-04|1917.62
#2017-10-05|1924.26
#2017-10-06|1919.85
#2017-10-09|1920.98
#2017-10-10|1925.52
#2017-10-11|1929.22
#2017-10-12|1939.63
#2017-10-13|1939.40
#2017-10-16|1935.54
#2017-10-17|1927.44
#2017-10-18|1925.38
#2017-10-19|1907.02
#2017-10-20|1893.42
#2017-10-23|1887.51
#2017-10-24|1875.13
#2017-10-25|1868.32
#2017-10-26|1863.95
#2017-10-27|1888.45
#2017-10-30|1878.38
#2017-10-31|1890.75
#2017-11-01|1905.14
#2017-11-02|1920.89
#2017-11-03|1916.18
#2017-11-06|1926.46
#2017-11-07|1928.49
#2017-11-08|1923.69
#2017-11-09|1920.78
#2017-11-10|1922.00
#2017-11-13|1934.24
#2017-11-14|1930.64
#2017-11-15|1905.99
#2017-11-16|1924.39
#2017-11-17|1913.52
#2017-11-20|1915.94
#2017-11-21|1935.69
#2017-11-22|1936.72
#2017-11-23| .
#2017-11-24|1941.80
#2017-11-27|1940.53
#2017-11-28|1929.34
#2017-11-29|1927.95
#2017-11-30|1928.58
#2017-12-01|1926.31
#2017-12-04|1925.85
#2017-12-05|1889.01
#2017-12-06|1889.00
#2017-12-07|1902.07
#2017-12-08|1914.65
#2017-12-11|1908.15
#2017-12-12|1912.22
#2017-12-13|1921.00
#2017-12-14|1920.57
#2017-12-15|1934.63
#2017-12-18|1950.71
#2017-12-19|1902.64
#2017-12-20|1882.23
#2017-12-21|1875.48
#2017-12-22|1881.65
#2017-12-25| .
#2017-12-26|1893.49
#2017-12-27|1897.00
#2017-12-28|1906.27
#2017-12-29|1897.61
#2018-01-01| .
#2018-01-02|1890.48
#2018-01-03|1882.63
#2018-01-04|1846.60
#2018-01-05|1854.47
#2018-01-08|1853.77
#2018-01-09|1842.12
#2018-01-10|1818.89
#2018-01-11|1821.82
#2018-01-12|1812.58
#2018-01-15| .
#2018-01-16|1817.29
#2018-01-17|1834.05
#2018-01-18|1806.23
#2018-01-19|1826.15
#2018-01-22|1849.69
#2018-01-23|1865.73
#2018-01-24|1855.38
#2018-01-25|1855.07
#2018-01-26|1843.31
#2018-01-29|1817.89
#2018-01-30|1801.95
#2018-01-31|1831.52
#2018-02-01|1797.98
#2018-02-02|1788.17
#2018-02-05|1719.63
#2018-02-06|1716.75
#2018-02-07|1713.20
#2018-02-08|1658.97
#2018-02-09|1698.18
#2018-02-12|1688.07
#2018-02-13|1699.29
#2018-02-14|1681.61
#2018-02-15|1703.78
#2018-02-16|1722.11
#2018-02-19| .
#2018-02-20|1699.04
#2018-02-21|1671.34
#2018-02-22|1675.77
#2018-02-23|1702.87
#2018-02-26|1701.00
#2018-02-27|1654.50
#2018-02-28|1650.40
#2018-03-01|1661.20
#2018-03-02|1657.81
#2018-03-05|1679.82
#2018-03-06|1691.07
#2018-03-07|1710.09
#2018-03-08|1702.14
#2018-03-09|1713.70
#2018-03-12|1716.37
#2018-03-13|1707.02
#2018-03-14|1704.03
#2018-03-15|1698.36
#2018-03-16|1711.05
#2018-03-19|1704.80
#2018-03-20|1700.42
#2018-03-21|1691.29
#2018-03-22|1676.11
#2018-03-23|1636.67
#2018-03-26|1656.48
#2018-03-27|1666.01
#2018-03-28|1700.58
#2018-03-29|1695.66
#2018-03-30| .
#2018-04-02|1671.61
#2018-04-03|1697.94
#2018-04-04|1703.13
#2018-04-05|1698.53
#2018-04-06|1690.65
#2018-04-09|1681.63
#2018-04-10|1687.09
#2018-04-11|1693.82
#2018-04-12|1674.22
#2018-04-13|1684.19
#2018-04-16|1701.94
#2018-04-17|1728.14
#2018-04-18|1728.99
#2018-04-19|1710.53
#2018-04-20|1701.11
#2018-04-23|1701.00
#2018-04-24|1713.03
#2018-04-25|1714.71
#2018-04-26|1740.26
#2018-04-27|1761.88
#2018-04-30|1765.20
#2018-05-01|1774.17
#2018-05-02|1784.90
#2018-05-03|1791.71
#2018-05-04|1803.07
#2018-05-07|1830.77
#2018-05-08|1824.74
#2018-05-09|1834.03
#2018-05-10|1836.13
#2018-05-11|1822.88
#2018-05-14|1802.53
#2018-05-15|1775.13
#2018-05-16|1766.40
#2018-05-17|1756.47
#2018-05-18|1761.18
#2018-05-21|1779.50
#2018-05-22|1782.22
#2018-05-23|1808.78
#2018-05-24|1804.26
#2018-05-25|1811.42
#2018-05-28| .
#2018-05-29|1818.30
#2018-05-30|1845.74
#2018-05-31|1840.08
#2018-06-01|1847.86
#2018-06-04|1863.41
#2018-06-05|1854.92
#2018-06-06|1855.47
#2018-06-07|1853.43
#2018-06-08|1856.25
#2018-06-11|1851.36
#2018-06-12|1856.12
#2018-06-13|1826.53
#2018-06-14|1843.02
#2018-06-15|1843.48
#2018-06-18|1855.01
#2018-06-19|1845.56
#2018-06-20|1867.73
#2018-06-21|1868.63
#2018-06-22|1882.89
#2018-06-25|1882.15
#2018-06-26|1882.24
#2018-06-27|1875.71
#2018-06-28|1891.64
#2018-06-29|1895.68
#2018-07-02|1888.40
#2018-07-03|1909.57
#2018-07-04| .
#2018-07-05|1928.00
#2018-07-06|1937.21
#2018-07-09|1924.63
#2018-07-10|1917.25
#2018-07-11|1913.26
#2018-07-12|1918.12
#2018-07-13|1913.70
#2018-07-16|1898.99
#2018-07-17|1875.73
#2018-07-18|1870.14
#2018-07-19|1894.82
#2018-07-20|1866.40
#2018-07-23|1863.13
#2018-07-24|1853.09
#2018-07-25|1859.24
#2018-07-26|1873.40
#2018-07-27|1855.71
#2018-07-30|1855.93
#2018-07-31|1892.70
#2018-08-01|1902.27
#2018-08-02|1896.92
#2018-08-03|1913.09
#2018-08-06|1910.91
#2018-08-07|1909.42
#2018-08-08|1911.09
#2018-08-09|1912.83
#2018-08-10|1898.04
#2018-08-13|1889.64
#2018-08-14|1903.80
#2018-08-15|1918.31
#2018-08-16|1927.99
#2018-08-17|1950.14
#2018-08-20|1947.62
#2018-08-21|1931.34
#2018-08-22|1919.72
#2018-08-23|1915.75
#2018-08-24|1927.75
#2018-08-27|1923.40
#2018-08-28|1948.37
#2018-08-29|1946.27
#2018-08-30|1938.47
#2018-08-31|1948.86
#2018-09-03| .
#2018-09-04|1916.40
#2018-09-05|1929.07
#2018-09-06|1939.92
#2018-09-07|1921.03
#2018-09-10|1930.12
#2018-09-11|1926.11
#2018-09-12|1917.65
#2018-09-13|1923.47
#2018-09-14|1917.54
#2018-09-17|1929.46
#2018-09-18|1916.36
#2018-09-19|1881.24
#2018-09-20|1906.20
#2018-09-21|1906.10
#2018-09-24|1871.72
#2018-09-25|1874.58
#2018-09-26|1847.05
#2018-09-27|1860.44
#2018-09-28|1900.77
#2018-10-01|1877.76
#2018-10-02|1866.48
#2018-10-03|1848.78
#2018-10-04|1819.04
#2018-10-05|1820.07
#2018-10-08|1852.00
#2018-10-09|1853.16
#2018-10-10|1827.97
#2018-10-11|1765.42
#2018-10-12|1758.42
#2018-10-15|1772.41
#2018-10-16|1815.31
#2018-10-17|1809.91
#2018-10-18|1801.31
#2018-10-19|1812.09
#2018-10-22|1789.55
#2018-10-23|1797.51
#2018-10-24|1809.08
#2018-10-25|1833.50
#2018-10-26|1788.63
#2018-10-29|1804.44
#2018-10-30|1818.99
#2018-10-31|1799.28
#2018-11-01|1804.05
#2018-11-02|1795.60
#2018-11-05|1816.85
#2018-11-06|1838.30
#2018-11-07|1857.98
#2018-11-08|1855.54
#2018-11-09|1843.00
#2018-11-12|1837.42
#2018-11-13|1834.02
#2018-11-14|1826.89
#2018-11-15|1817.16
#2018-11-16|1829.54
#2018-11-19|1828.72
#2018-11-20|1812.90
#2018-11-21|1820.43
#2018-11-22| .
#2018-11-23|1821.48
#2018-11-26|1815.80
#2018-11-27|1811.43
#2018-11-28|1824.99
#2018-11-29|1814.42
#2018-11-30|1826.47
#2018-12-03|1843.24
#2018-12-04|1800.00
#2018-12-05| .
#2018-12-06|1841.76
#2018-12-07|1820.66
#2018-12-10|1797.99
#2018-12-11|1791.57
#2018-12-12|1762.83
#2018-12-13|1761.43
#2018-12-14|1756.30
#2018-12-17|1695.99
#2018-12-18|1709.11
#2018-12-19|1686.47
#2018-12-20|1659.22
#2018-12-21|1640.85
#2018-12-24|1578.42
#2018-12-25| .
#2018-12-26|1634.86
#2018-12-27|1632.38
#2018-12-28|1634.80
#2018-12-31|1644.25
#2019-01-01| .
#2019-01-02|1610.03
#2019-01-03|1619.66
#2019-01-04|1654.09
#2019-01-07|1676.43
#2019-01-08|1721.84
#2019-01-09|1722.07
#2019-01-10|1741.37
#2019-01-11|1744.88
#2019-01-14|1724.33
#2019-01-15|1739.61
#2019-01-16|1754.84
#2019-01-17|1768.83
#2019-01-18|1776.56
#2019-01-21| .
#2019-01-22|1778.33
#2019-01-23|1784.89
#2019-01-24|1786.88
#2019-01-25|1811.94
#2019-01-28|1822.28
#2019-01-29|1837.49
#2019-01-30|1849.54
#2019-01-31|1860.84
#2019-02-01|1853.45
#2019-02-04|1881.76
#2019-02-05|1887.78
#2019-02-06|1883.96
#2019-02-07|1925.55
#2019-02-08|1919.72
#2019-02-11|1929.82
#2019-02-12|1917.64
#2019-02-13|1907.88
#2019-02-14|1912.95
#2019-02-15|1923.62
#2019-02-18| .
#2019-02-19|1929.61
#2019-02-20|1916.85
#2019-02-21|1917.36
#2019-02-22|1929.27
#2019-02-25|1916.68
#2019-02-26|1904.79
#2019-02-27|1885.93
#2019-02-28|1887.51
#2019-03-01|1878.89
#2019-03-04|1890.18
#2019-03-05|1899.19
#2019-03-06|1885.87
#2019-03-07|1881.80
#2019-03-08|1886.25
#2019-03-11|1908.25
#2019-03-12|1918.08
#2019-03-13|1924.89
#2019-03-14|1929.49
#2019-03-15|1929.23
#2019-03-18|1931.63
#2019-03-19|1922.12
#2019-03-20|1924.60
#2019-03-21|1952.31
#2019-03-22|1926.85
#2019-03-25|1933.22
#2019-03-26|1958.16
#2019-03-27|1958.16
#2019-03-28|1983.02
#2019-03-29|1971.63
#2019-04-01|1982.20
#2019-04-02|1987.39
#2019-04-03|1988.16
#2019-04-04|1991.42
#2019-04-05|2000.41
#2019-04-08|1988.54
#2019-04-09|1973.19
#2019-04-10|2006.78
#2019-04-11|2005.26
#2019-04-12|2013.04
#2019-04-15|1998.10
#2019-04-16|1955.60
#2019-04-17|1941.66
#2019-04-18|1959.91
#2019-04-19| .
#2019-04-22|1937.06
#2019-04-23|1973.21
#2019-04-24|1988.40
#2019-04-25|1981.87
#2019-04-26|1994.07
#2019-04-29|1981.04
#2019-04-30|2000.10
#2019-05-01|2005.36
#2019-05-02|1995.85
#2019-05-03|2018.92
#2019-05-06|2018.83
#2019-05-07|1976.88
#2019-05-08|1971.05
#2019-05-09|1976.33
#2019-05-10|1995.02
#2019-05-13|1982.84
#2019-05-14|1992.56
#2019-05-15|2000.02
#2019-05-16|2006.21
#2019-05-17|1999.86
#2019-05-20|1973.39
#2019-05-21|1992.32
#2019-05-22|1989.03
#2019-05-23|1980.89
#2019-05-24|1987.50
#2019-05-27| .
#2019-05-28|1973.98
#2019-05-29|1955.10
#2019-05-30|1955.00
#2019-05-31|1968.40
#2019-06-03|1971.92
#2019-06-04|1975.41
#2019-06-05|2015.87
#2019-06-06|2020.80
#2019-06-07|2030.32
#2019-06-10|2017.17
#2019-06-11|2014.70
#2019-06-12|2029.65
#2019-06-13|2042.94
#2019-06-14|2032.64
#2019-06-17|2052.48
#2019-06-18|2050.81
#2019-06-19|2067.86
#2019-06-20|2070.58
#2019-06-21|2038.91
#2019-06-24|2020.68
#2019-06-25|1994.66
#2019-06-26|1943.30
#2019-06-27|1971.60
#2019-06-28|1986.85
#2019-07-01|1991.30
#2019-07-02|2018.24
#2019-07-03|2034.07
#2019-07-04| .
#2019-07-05|2036.06
#2019-07-08|2039.26
#2019-07-09|2052.25
#2019-07-10|2059.74
#2019-07-11|2030.37
#2019-07-12|2029.59
#2019-07-15|2025.23
#2019-07-16|2019.12
#2019-07-17|2014.31
#2019-07-18|2026.32
#2019-07-19|1994.06
#2019-07-22|1987.03
#2019-07-23|2011.69
#2019-07-24|2027.87
#2019-07-25|2008.48
#2019-07-26|2026.10
#2019-07-29|2028.46
#2019-07-30|2052.14
#2019-07-31|2038.40
#2019-08-01|2033.08
#2019-08-02|2016.55
#2019-08-05|1967.26
#2019-08-06|1981.29
#2019-08-07|2001.15
#2019-08-08|2030.39
#2019-08-09|2016.73
#2019-08-12|2004.13
#2019-08-13|2009.40
#2019-08-14|1986.11
#2019-08-15|2003.75
#2019-08-16|2031.36
#2019-08-19|2042.59
#2019-08-20|2023.43
#2019-08-21|2020.48
#2019-08-22|2029.78
#2019-08-23|1988.28
#2019-08-26|2005.37
#2019-08-27|1987.16
#2019-08-28|1997.76
#2019-08-29|2020.92
#2019-08-30|2025.05
#2019-09-02| .
#2019-09-03|2029.89
#2019-09-04|2043.36
#2019-09-05|2044.03
#2019-09-06|2043.80
#2019-09-09|2059.27
#2019-09-10|2066.76
#2019-09-11|2082.66
#2019-09-12|2079.99
#2019-09-13|2066.13
#2019-09-16|2077.63
#2019-09-17|2074.94
#2019-09-18|2062.13
#2019-09-19|2070.43
#2019-09-20|2069.73
#2019-09-23|2077.40
#2019-09-24|2057.25
#2019-09-25|2071.94
#2019-09-26|2092.72
#2019-09-27|2092.14
#2019-09-30|2091.52
#2019-10-01|2058.81
#2019-10-02|2053.85
#2019-10-03|2066.29
#2019-10-04|2079.68
#2019-10-07|2078.33
#2019-10-08|2063.43
#2019-10-09|2061.42
#2019-10-10|2053.17
#2019-10-11|2065.42
#2019-10-14|2060.21
#2019-10-15|2066.24
#2019-10-16|2075.20
#2019-10-17|2087.25
#2019-10-18|2086.41
#2019-10-21|2105.49
#2019-10-22|2102.09
#2019-10-23|2117.78
#2019-10-24|2124.13
#2019-10-25|2113.16
#2019-10-28|2116.46
#2019-10-29|2112.93
#2019-10-30|2145.59
#2019-10-31|2143.87
#2019-11-01|2160.69
#2019-11-04|2172.82
#2019-11-05|2139.60
#2019-11-06|2141.94
#2019-11-07|2144.27
#2019-11-08|2142.97
#2019-11-11|2139.64
#2019-11-12|2111.56
#2019-11-13|2118.27
#2019-11-14|2137.80
#2019-11-15|2137.08
#2019-11-18|2138.31
#2019-11-19|2143.49
#2019-11-20|2130.76
#2019-11-21|2107.68
#2019-11-22|2113.30
#2019-11-25|2127.46
#2019-11-26|2148.62
#2019-11-27|2169.87
#2019-11-28|2169.87
#2019-11-29|2160.93
#2019-12-02|2133.91
#2019-12-03|2154.34
#2019-12-04|2156.79
#2019-12-05|2159.18
#2019-12-06|2164.84
#2019-12-09|2166.36
#2019-12-10|2164.02
#2019-12-11|2126.30
#2019-12-12|2090.98
#2019-12-13|2089.50
#2019-12-16|2102.38
#2019-12-17|2094.60
#2019-12-18|2107.99
#2019-12-19|2121.91
#2019-12-20|2148.66
#2019-12-23|2141.12
#2019-12-24|2145.66
#2019-12-25| .
#2019-12-26|2149.12
#2019-12-27|2157.58
#2019-12-30|2161.46
#2019-12-31|2173.74
#2020-01-01| .
#2020-01-02|2141.94
#2020-01-03|2169.00
#2020-01-06|2178.81
#2020-01-07|2146.78
#2020-01-08|2149.08
#2020-01-09|2146.36
#2020-01-10|2154.35
#2020-01-13|2186.09
#2020-01-14|2176.65
#2020-01-15|2198.55
#2020-01-16|2218.16
#2020-01-17|2222.25
#2020-01-20| .
#2020-01-21|2233.64
#2020-01-22|2223.19
#2020-01-23|2236.81
#2020-01-24|2230.10
#2020-01-27|2220.03
#2020-01-28|2227.19
#2020-01-29|2227.08
#2020-01-30|2226.53
#2020-01-31|2196.62
#2020-02-03|2212.44
#2020-02-04|2228.72
#2020-02-05|2238.61
#2020-02-06|2242.79
#2020-02-07|2227.29
#2020-02-10|2240.39
#2020-02-11|2249.17
#2020-02-12|2257.92
#2020-02-13|2273.49
#2020-02-14|2290.39
#2020-02-17| .
#2020-02-18|2284.83
#2020-02-19|2251.65
#2020-02-20|2275.42
#2020-02-21|2270.73
#2020-02-24|2239.76
#2020-02-25|2174.22
#2020-02-26|2144.21
#2020-02-27|2019.25
#2020-02-28|1986.35
#2020-03-02|2068.78
#2020-03-03|2074.31
#2020-03-04|2149.22
#2020-03-05|2107.28
#2020-03-06|2070.40
#2020-03-09|1883.37
#2020-03-10|1937.56
#2020-03-11|1790.37
#2020-03-12|1597.77
#2020-03-13|1741.18
#2020-03-16|1439.84
#2020-03-17|1541.21
#2020-03-18|1343.97
#2020-03-19|1389.53
#2020-03-20|1341.52
#2020-03-23|1303.87
#2020-03-24|1416.55
#2020-03-25|1499.61
#2020-03-26|1606.76
#2020-03-27|1580.16
#2020-03-30|1614.05
#2020-03-31|1616.24
#2020-04-01|1488.66
#2020-04-02|1489.71
#2020-04-03|1454.43
#2020-04-06|1580.52
#2020-04-07|1614.19
#2020-04-08|1694.14
#2020-04-09|1799.69
#2020-04-10|1799.69
#2020-04-13|1740.43
#2020-04-14|1769.59
#2020-04-15|1707.72
#2020-04-16|1668.27
#2020-04-17|1698.20
#2020-04-20|1629.30
#2020-04-21|1589.78
#2020-04-22|1605.32
#2020-04-23|1602.90
#2020-04-24|1605.02
#2020-04-27|1657.56
#2020-04-28|1707.63
#2020-04-29|1778.77
#2020-04-30|1741.44
#2020-05-01|1666.61
#2020-05-04|1628.25
#2020-05-05|1625.22
#2020-05-06|1595.21
#2020-05-07|1629.32
#2020-05-08|1672.00
#2020-05-11|1621.75
#2020-05-12|1523.32
#2020-05-13|1440.78
#2020-05-14|1455.85
#2020-05-15|1433.73
#2020-05-18|1537.45
#2020-05-19|1497.86
#2020-05-20|1531.60
#2020-05-21|1539.34
#2020-05-22|1525.03
#2020-05-25|1525.03
#2020-05-26|1622.59
#2020-05-27|1661.80
#2020-05-28|1647.33
#2020-05-29|1604.04
#2020-06-01|1635.33
#2020-06-02|1667.25
#2020-06-03|1751.79
#2020-06-04|1746.05
#2020-06-05|1806.63
#2020-06-08|1874.39
#2020-06-09|1831.41
#2020-06-10|1741.66
#2020-06-11|1619.21
#2020-06-12|1681.85
#2020-06-15|1703.30
#2020-06-16|1770.65
#2020-06-17|1725.96
#2020-06-18|1716.00
#2020-06-19|1672.93
#2020-06-22|1680.41
#2020-06-23|1666.97
#2020-06-24|1608.82
#2020-06-25|1652.12
#2020-06-26|1615.73
#2020-06-29|1664.27
#2020-06-30|1670.97
#2020-07-01|1678.63
#2020-07-02|1686.33
#2020-07-03| .
#2020-07-06|1685.15
#2020-07-07|1620.34
#2020-07-08|1612.52
#2020-07-09|1586.99
#2020-07-10|1625.85
#2020-07-13|1627.10
#2020-07-14|1648.33
#2020-07-15|1657.80
#2020-07-16|1622.27
#2020-07-17|1645.19
#2020-07-20|1605.91
#2020-07-21|1629.32
#2020-07-22|1665.32
#2020-07-23|1661.97
#2020-07-24|1627.74
#2020-07-27|1639.75
#2020-07-28|1679.35
#2020-07-29|1711.51
#2020-07-30|1697.57
#2020-07-31|1697.56
#2020-08-03|1673.47
#2020-08-04|1712.31
#2020-08-05|1709.26
#2020-08-06|1717.18
#2020-08-07|1741.31
#2020-08-10|1752.25
#2020-08-11|1725.53
#2020-08-12|1736.40
#2020-08-13|1694.58
#2020-08-14|1686.00
#2020-08-17|1691.56
#2020-08-18|1667.07
#2020-08-19|1642.21
#2020-08-20|1658.82
#2020-08-21|1658.78
#2020-08-24|1691.08
#2020-08-25|1695.13
#2020-08-26|1676.54
#2020-08-27|1696.28
#2020-08-28|1692.57
#2020-08-31|1670.12
#2020-09-01|1658.34
#2020-09-02|1684.08
#2020-09-03|1680.72
#2020-09-04|1673.26
#2020-09-07| .
#2020-09-08|1648.64
#2020-09-09|1650.77
#2020-09-10|1621.93
#2020-09-11|1601.08
#2020-09-14|1642.46
#2020-09-15|1660.98
#2020-09-16|1681.67
#2020-09-17|1656.09
#2020-09-18|1607.36
#2020-09-21|1546.53
#2020-09-22|1553.28
#2020-09-23|1503.25
#2020-09-24|1512.79
#2020-09-25|1539.02
#2020-09-28|1592.26
#2020-09-29|1561.57
#2020-09-30|1558.26
#2020-10-01|1593.22
#2020-10-02|1626.11
#2020-10-05|1625.17
#2020-10-06|1621.46
#2020-10-07|1613.94
#2020-10-08|1653.02
#2020-10-09|1637.33
#2020-10-12|1641.73
#2020-10-13|1584.27
#2020-10-14|1559.18
#2020-10-15|1570.62
#2020-10-16|1546.87
#2020-10-19|1507.20
#2020-10-20|1521.88
#2020-10-21|1510.33
#2020-10-22|1530.60
#2020-10-23|1540.86
#2020-10-26|1501.03
#2020-10-27|1447.21
#2020-10-28|1406.47
#2020-10-29|1410.49
#2020-10-30|1417.75
#2020-11-02|1461.14
#2020-11-03|1511.20
#2020-11-04|1465.29
#2020-11-05|1476.29
#2020-11-06|1433.73
#2020-11-09|1645.37
#2020-11-10|1694.47
#2020-11-11|1674.32
#2020-11-12|1638.46
#2020-11-13|1721.99
#2020-11-16|1780.45
#2020-11-17|1828.35
#2020-11-18|1782.98
#2020-11-19|1802.91
#2020-11-20|1816.27
#2020-11-23|1850.22
#2020-11-24|1894.72
#2020-11-25|1865.53
#2020-11-26|1865.53
#2020-11-27|1858.23
#2020-11-30|1798.03
#2020-12-01|1819.97
#2020-12-02|1826.38
#2020-12-03|1845.61
#2020-12-04|1883.45
#2020-12-07|1852.24
#2020-12-08|1834.70
#2020-12-09|1839.24
#2020-12-10|1835.81
#2020-12-11|1812.30
#2020-12-14|1815.09
#2020-12-15|1872.49
#2020-12-16|1848.84
#2020-12-17|1849.16
#2020-12-18|1789.00
#2020-12-21|1774.56
#2020-12-22|1777.88
#2020-12-23|1776.78
#2020-12-24|1787.32
#2020-12-25|1787.32
#2020-12-28|1810.88
#2020-12-29|1783.14
#2020-12-30|1792.13
#2020-12-31|1812.71
#2021-01-01|1812.71
#2021-01-04|1758.35
#2021-01-05|1744.47
#2021-01-06|1794.62
#2021-01-07|1770.32
#2021-01-08|1776.15
#2021-01-11|1765.04
#2021-01-12|1784.61
#2021-01-13|1816.41
#2021-01-14|1851.79
#2021-01-15|1864.63
#2021-01-18|1864.63
#2021-01-19|1859.71
#2021-01-20|1873.17
#2021-01-21|1841.32
#2021-01-22|1834.63
#2021-01-25|1841.03
#2021-01-26|1853.30
#2021-01-27|1826.46
#2021-01-28|1839.99
#2021-01-29|1815.26
#2021-02-01|1824.66
#2021-02-02|1821.07
#2021-02-03|1825.78
#2021-02-04|1842.23
#2021-02-05|1854.75
#2021-02-08|1885.60
#2021-02-09|1886.00
#2021-02-10|1898.25
#2021-02-11|1899.09
#2021-02-12|1892.59
#2021-02-15|1892.59
#2021-02-16|1867.51
#2021-02-17|1857.14
#2021-02-18|1837.18
#2021-02-19|1848.17
#2021-02-22|1916.58
#2021-02-23|1957.68
#2021-02-24|1991.44
#2021-02-25|1948.34
#2021-02-26|1916.65
#2021-03-01|1952.97
#2021-03-02|1937.75
#2021-03-03|1974.59
#2021-03-04|1955.47
#2021-03-05|1974.57
#2021-03-08|2042.48
#2021-03-09|2018.84
#2021-03-10|2033.56
#2021-03-11|2039.04
#2021-03-12|2078.78
#2021-03-15|2083.22
#2021-03-16|2050.54
#2021-03-17|2057.77
#2021-03-18|2060.09
#2021-03-19|2017.84
#2021-03-22|2000.81
#2021-03-23|1983.24
#2021-03-24|1981.82
#2021-03-25|2007.83
#2021-03-26|2044.90
#2021-03-29|2025.28
#2021-03-30|2038.36
#2021-03-31|1996.29
#2021-04-01|2045.79
#2021-04-02|2045.79
#2021-04-05|2030.78
#2021-04-06|2042.29
#2021-04-07|2040.58
#2021-04-08|2032.13
#2021-04-09|2029.93
#2021-04-12|2044.54
#2021-04-13|2050.14
#2021-04-14|2050.48
#2021-04-15|2061.46
#2021-04-16|2070.61
#2021-04-19|2067.79
#2021-04-20|2064.32
#2021-04-21|2077.17
#2021-04-22|2042.65
#2021-04-23|2045.50
#2021-04-26|2067.73
#2021-04-27|2070.20
#2021-04-28|2075.77
#2021-04-29|2085.23
#2021-04-30|2085.52
#2021-05-03|2087.13
#2021-05-04|2096.69
#2021-05-05|2042.15
#2021-05-06|2072.65
#2021-05-07|2079.98
#2021-05-10|2065.76
#2021-05-11|2033.37
#2021-05-12|1992.18
#2021-05-13|2022.91
#2021-05-14|2036.36
#2021-05-17|2035.07
#2021-05-18|2051.23
#2021-05-19|2041.26
#2021-05-20|2069.30
#2021-05-21|2080.13
#2021-05-24|2106.32
#2021-05-25|2078.62
#2021-05-26|2100.68
#2021-05-27|2095.80
#2021-05-28|2107.09
#2021-05-31|2107.09
#2021-06-01|2168.48
#2021-06-02|2183.31
#2021-06-03|2173.97
#2021-06-04|2166.59
#2021-06-07|2203.58
#2021-06-08|2224.92
#2021-06-09|2234.04
#2021-06-10|2242.65
#2021-06-11|2237.01
#2021-06-14|2239.14
#2021-06-15|2204.60
#2021-06-16|2169.13
#2021-06-17|2142.97
#2021-06-18|2093.53
#2021-06-21|2143.59
#2021-06-22|2108.23
#2021-06-23|2097.89
#2021-06-24|2101.43
#2021-06-25|2111.52
#2021-06-28|2070.93
#2021-06-29|2053.71
#2021-06-30|2068.92
#2021-07-01|2085.36
#2021-07-02|2085.69
#2021-07-05|2085.69
#2021-07-06|2090.10
#2021-07-07|2073.38
#2021-07-08|2054.89
#2021-07-09|2108.29
#2021-07-12|2138.28
#2021-07-13|2103.15
#2021-07-14|2113.17
#2021-07-15|2127.23
#2021-07-16|2120.07
#2021-07-19|2057.28
#2021-07-20|2127.76
#2021-07-21|2156.24
#2021-07-22|2108.49
#2021-07-23|2113.07
#2021-07-26|2120.40
#2021-07-27|2118.92
#2021-07-28|2118.26
#2021-07-29|2126.50
#2021-07-30|2109.07
#2021-08-02|2076.94
#2021-08-03|2051.11
#2021-08-04|2009.60
#2021-08-05|2046.22
#2021-08-06|2060.19
#2021-08-09|2042.42
#2021-08-10|2025.04
#2021-08-11|2049.94
#2021-08-12|2032.75
#2021-08-13|2045.54
#2021-08-16|2037.22
#2021-08-17|2027.27
#2021-08-18|2007.90
#2021-08-19|2007.91
#2021-08-20|2010.25
#2021-08-23|2019.13
#2021-08-24|2015.42
#2021-08-25|2012.25
#2021-08-26|2002.69
#2021-08-27|2035.60
#2021-08-30|2024.00
#2021-08-31|2029.05
#2021-09-01|2052.24
#2021-09-02|2056.58
#2021-09-03|2046.21
#2021-09-06|2046.21
#2021-09-07|2056.83
#2021-09-08|2069.84
#2021-09-09|2028.77
#2021-09-10|1972.37
#2021-09-13|2004.27
#2021-09-14|1997.56
#2021-09-15|2007.66
#2021-09-16|2003.14
#2021-09-17|1986.42
#2021-09-20|1989.50
#2021-09-21|1993.43
#2021-09-22|2016.11
#2021-09-23|2031.06
#2021-09-24|2019.86
#2021-09-27|2031.92
#2021-09-28|2030.57
#2021-09-29|2036.93
#2021-09-30|2005.96
#2021-10-01|2049.79
#2021-10-04|2059.52
#2021-10-05|2039.67
#2021-10-06|2055.05
#2021-10-07|2058.76
#2021-10-08|2055.34
#2021-10-11|2060.86
#2021-10-12|2078.26
#2021-10-13|2083.00
#2021-10-14|2095.76
#2021-10-15|2103.77
#2021-10-18|2093.70
#2021-10-19|2077.93
#2021-10-20|2113.64
#2021-10-21|2089.53
#2021-10-22|2076.02
#2021-10-25|2066.64
#2021-10-26|2064.64
#2021-10-27|2027.41
#2021-10-28|2029.95
#2021-10-29|2002.80
#2021-11-01|2032.89
#2021-11-02|2014.00
#2021-11-03|2058.67
#2021-11-04|2030.56
#2021-11-05|2087.23
#2021-11-08|2085.18
#2021-11-09|2082.86
#2021-11-10|2085.64
#2021-11-11|2099.60
#2021-11-12|2094.15
#2021-11-15|2120.46
#2021-11-16|2084.10
#2021-11-17|2074.40
#2021-11-18|2073.10
#2021-11-19|2049.32
#2021-11-22|2051.29
#2021-11-23|2050.66
#2021-11-24|2063.41
#2021-11-25|2063.41
#2021-11-26|1984.15
#2021-11-29|1959.77
#2021-11-30|1925.06
#2021-12-01|1891.67
#2021-12-02|1962.36
#2021-12-03|1950.25
#2021-12-06|2012.01
#2021-12-07|2013.42
#2021-12-08|2044.73
#2021-12-09|2011.11
#2021-12-10|1995.04
#2021-12-13|1976.14
#2021-12-14|1962.82
#2021-12-15|1978.61
#2021-12-16|1970.69
#2021-12-17|1978.28
#2021-12-20|1931.92
#2021-12-21|1988.13
#2021-12-22|1998.24
#2021-12-23|2005.70
#2021-12-24|2005.70
#2021-12-27|2017.68
#2021-12-28|2018.54
#2021-12-29|2021.85
#2021-12-30|2028.37
#2021-12-31|2014.81
#2022-01-03|2068.51
#2022-01-04|2120.03
#2022-01-05|2091.35
#2022-01-06|2131.62
#2022-01-07|2153.71
#2022-01-10|2124.50
#2022-01-11|2111.76
#2022-01-12|2087.34
#2022-01-13|2106.37
#2022-01-14|2101.27
#2022-01-17|2101.27
#2022-01-18|2064.11
#2022-01-19|2015.37
#2022-01-20|1971.12
#2022-01-21|1940.09
#2022-01-24|1934.50
#2022-01-25|1929.72
#2022-01-26|1907.15
#2022-01-27|1872.38
#2022-01-28|1917.94
#2022-01-31|1937.84
#2022-02-01|1954.83
#2022-02-02|1960.04
#2022-02-03|1931.40
#2022-02-04|1928.74
#2022-02-07|1929.42
#2022-02-08|1914.56
#2022-02-09|1936.38
#2022-02-10|1924.25
#2022-02-11|1945.19
#2022-02-14|1930.51
#2022-02-15|1976.19
#2022-02-16|2009.82
#2022-02-17|2012.77
#2022-02-18|1992.51
#2022-02-21|1992.51
#2022-02-22|1976.79
#2022-02-23|1928.80
#2022-02-24|1931.13
#2022-02-25|2008.99
#2022-02-28|2014.33
#2022-03-01|2004.59
#2022-03-02|2034.95
#2022-03-03|2054.25
#2022-03-04|2054.08
#2022-03-07|2031.53
#2022-03-08|2039.03
#2022-03-09|2061.23
#2022-03-10|2074.30
#2022-03-11|2062.31
#2022-03-14|2040.23
#2022-03-15|2035.45
#2022-03-16|2046.96
#2022-03-17|2070.54
#2022-03-18|2066.84
#2022-03-21|2064.97
#2022-03-22|2069.99
#2022-03-23|2045.33
#2022-03-24|2071.17
#2022-03-25|2098.29
#2022-03-28|2089.28
#2022-03-29|2144.26
#2022-03-30|2118.01
#2022-03-31|2098.77
#2022-04-01|2121.12
#2022-04-04|2084.22
#2022-04-05|2035.00
#2022-04-06|2028.55
#2022-04-07|1985.47
#2022-04-08|1980.36
#2022-04-11|1979.46
#2022-04-12|1975.35
#2022-04-13|1999.78
#2022-04-14|1989.13
#2022-04-15|1989.13
#2022-04-18|1974.83
#2022-04-19|2001.15
#2022-04-20|2013.94
#2022-04-21|2005.85
#2022-04-22|1975.86
#2022-04-25|1986.55
#2022-04-26|1960.60
#2022-04-27|1918.33
#2022-04-28|1942.69
#2022-04-29|1869.43
#2022-05-02|1836.52
#2022-05-03|1874.11
#2022-05-04|1896.13
#2022-05-05|1842.10
#2022-05-06|1823.16
#2022-05-09|1765.56
#2022-05-10|1720.85
#2022-05-11|1714.60
#2022-05-12|1744.32
#2022-05-13|1761.62
#2022-05-16|1765.02
#2022-05-17|1817.77
#2022-05-18|1780.52
#2022-05-19|1744.26
#2022-05-20|1739.98
#2022-05-23|1756.28
#2022-05-24|1770.66
#2022-05-25|1784.44
#2022-05-26|1786.17
#2022-05-27|1813.46
#2022-05-30|1813.46
#2022-05-31|1800.29
#2022-06-01|1775.95
#2022-06-02|1787.36
#2022-06-03|1756.04
#2022-06-06|1759.37
#2022-06-07|1794.16
#2022-06-08|1754.18
#2022-06-09|1701.81
#2022-06-10|1686.62
#2022-06-13|1584.88
#2022-06-14|1573.69
#2022-06-15|1612.67
#2022-06-16|1548.46
#2022-06-17|1589.57
#2022-06-20|1589.57
#2022-06-21|1585.50
#2022-06-22|1582.49
#2022-06-23|1599.08
#2022-06-24|1629.54
#2022-06-27|1620.91
#2022-06-28|1613.62
#2022-06-29|1597.53
#2022-06-30|1576.52
#2022-07-01|1607.63
#2022-07-04|1607.63
#2022-07-05|1615.16
#2022-07-06|1587.75
#2022-07-07|1589.20
#2022-07-08|1561.33
#2022-07-11|1538.32
#2022-07-12|1565.94
#2022-07-13|1541.22
#2022-07-14|1536.34
#2022-07-15|1569.44
#2022-07-18|1574.30
#2022-07-19|1620.52
#2022-07-20|1616.69
#2022-07-21|1602.46
#2022-07-22|1607.82
#2022-07-25|1624.30
#2022-07-26|1609.06
#2022-07-27|1618.72
#2022-07-28|1645.02
#2022-07-29|1667.02
#2022-08-01|1656.36
#2022-08-02|1611.92
#2022-08-03|1600.14
#2022-08-04|1576.41
#2022-08-05|1568.98
#2022-08-08|1587.19
#2022-08-09|1576.91
#2022-08-10|1610.00
#2022-08-11|1640.23
#2022-08-12|1649.27
#2022-08-15|1639.23
#2022-08-16|1649.03
#2022-08-17|1615.32
#2022-08-18|1613.84
#2022-08-19|1595.54
#2022-08-22|1545.00
#2022-08-23|1546.31
#2022-08-24|1533.76
#2022-08-25|1549.65
#2022-08-26|1513.02
#2022-08-29|1508.94
#2022-08-30|1493.53
#2022-08-31|1480.78
#2022-09-01|1469.25
#2022-09-02|1473.71
#2022-09-05|1473.71
#2022-09-06|1475.78
#2022-09-07|1506.85
#2022-09-08|1523.94
#2022-09-09|1537.79
#2022-09-12|1562.86
#2022-09-13|1501.31
#2022-09-14|1494.86
#2022-09-15|1471.28
#2022-09-16|1498.63
#2022-09-19|1497.28
#2022-09-20|1468.80
#2022-09-21|1422.66
#2022-09-22|1403.09
#2022-09-23|1369.74
#2022-09-26|1305.92
#2022-09-27|1288.66
#2022-09-28|1334.00
#2022-09-29|1282.22
#2022-09-30|1301.74
#2022-10-03|1309.44
#2022-10-04|1349.74
#2022-10-05|1283.93
#2022-10-06|1265.41
#2022-10-07|1234.16
#2022-10-10|1237.94
#2022-10-11|1251.32
#2022-10-12|1252.79
#2022-10-13|1288.03
#2022-10-14|1284.40
#2022-10-17|1320.47
#2022-10-18|1314.41
#2022-10-19|1277.02
#2022-10-20|1283.05
#2022-10-21|1310.23
#2022-10-24|1318.90
#2022-10-25|1366.09
#2022-10-26|1364.94
#2022-10-27|1363.36
#2022-10-28|1389.00
#2022-10-31|1388.96
#2022-11-01|1381.36
#2022-11-02|1361.90
#2022-11-03|1346.94
#2022-11-04|1372.57
#2022-11-07|1366.39
#2022-11-08|1362.12
#2022-11-09|1331.13
#2022-11-10|1416.09
#2022-11-11|1427.35
#2022-11-14|1387.02
#2022-11-15|1390.78
#2022-11-16|1357.23
#2022-11-17|1356.78
#2022-11-18|1369.98
#2022-11-21|1373.67
#2022-11-22|1396.37
#2022-11-23|1388.61
#2022-11-24|1388.61
#2022-11-25|1410.56
#2022-11-28|1385.59
#2022-11-29|1409.83
#2022-11-30|1431.76
#2022-12-01|1409.84
#2022-12-02|1405.26
#2022-12-05|1351.96
#2022-12-06|1315.08
#2022-12-07|1311.85
#2022-12-08|1319.54
#2022-12-09|1332.85
#2022-12-12|1338.29
#2022-12-13|1350.68
#2022-12-14|1358.88
#2022-12-15|1343.34
#2022-12-16|1303.48
#2022-12-19|1287.10
#2022-12-20|1284.76
#2022-12-21|1295.88
#2022-12-22|1296.96
#2022-12-23|1302.73
#2022-12-26|1302.73
#2022-12-27|1309.71
#2022-12-28|1271.25
#2022-12-29|1301.22
#2022-12-30|1296.70
#2023-01-02|1296.70
#2023-01-03|1302.10
#2023-01-04|1328.86
#2023-01-05|1286.65
#2023-01-06|1321.23
#2023-01-09|1303.72
#2023-01-10|1320.89
#2023-01-11|1360.77
#2023-01-12|1397.26
#2023-01-13|1393.23
#2023-01-16|1393.23
#2023-01-17|1395.41
#2023-01-18|1373.04
#2023-01-19|1354.45
#2023-01-20|1369.04
#2023-01-23|1378.41
#2023-01-24|1369.48
#2023-01-25|1378.46
#2023-01-26|1379.66
#2023-01-27|1423.43
#2023-01-30|1406.12
#2023-01-31|1447.50
#2023-02-01|1444.47
#2023-02-02|1489.60
#2023-02-03|1453.65
#2023-02-06|1423.75
#2023-02-07|1417.40
#2023-02-08|1405.96
#2023-02-09|1380.31
#2023-02-10|1395.89
#2023-02-13|1412.04
#2023-02-14|1401.75
#2023-02-15|1407.82
#2023-02-16|1388.11
#2023-02-17|1371.92
#2023-02-20|1371.92
#2023-02-21|1333.76
#2023-02-22|1317.68
#2023-02-23|1325.45
#2023-02-24|1305.17
#2023-02-27|1294.42
#2023-02-28|1281.98
#2023-03-01|1281.50
#2023-03-02|1287.67
#2023-03-03|1284.48
#2023-03-06|1286.15
#2023-03-07|1246.56
#2023-03-08|1250.41
#2023-03-09|1218.64
#2023-03-10|1167.41
#2023-03-13|1156.26
#2023-03-14|1135.84
#2023-03-15|1129.07
#2023-03-16|1095.92
#2023-03-17|1045.97
#2023-03-20|1061.64
#2023-03-21|1088.31
#2023-03-22|1034.73
#2023-03-23| 990.33
#2023-03-24|1022.92
#2023-03-27|1032.68
#2023-03-28|1040.73
#2023-03-29|1075.71
#2023-03-30|1087.26
#2023-03-31|1112.28
#2023-04-03|1105.84
#2023-04-04|1092.29
#2023-04-05|1097.47
#2023-04-06|1114.49
#2023-04-07|1114.49
#2023-04-10|1108.41
#2023-04-11|1108.24
#2023-04-12|1077.36
#2023-04-13|1076.02
#2023-04-14|1058.22
#2023-04-17|1089.14
#2023-04-18|1071.12
#2023-04-19|1105.13
#2023-04-20|1077.64
#2023-04-21|1065.37
#2023-04-24|1065.07
#2023-04-25|1043.70
#2023-04-26|1039.89
#2023-04-27|1063.04
#2023-04-28|1079.91
#2023-05-01|1069.85
#2023-05-02|1043.39
#2023-05-03|1035.67
#2023-05-04|1045.22
#2023-05-05|1071.16
#2023-05-08|1053.77
#2023-05-09|1047.73
#2023-05-10|1050.35
#2023-05-11|1039.54
#2023-05-12|1023.22
#2023-05-15|1020.68
#2023-05-16| 994.07
#2023-05-17|1027.59
#2023-05-18|1032.54
#2023-05-19|1036.15
#2023-05-22|1053.57
#2023-05-23|1069.26
#2023-05-24|1027.63
#2023-05-25|1007.78
#2023-05-26|1017.86
#2023-05-29|1017.86
#2023-05-30|1038.37
#2023-05-31|1035.33
#2023-06-01|1021.35
#2023-06-02|1065.44
#2023-06-05|1047.63
#2023-06-06|1087.54
#2023-06-07|1136.87
#2023-06-08|1120.42
#2023-06-09|1118.17
#2023-06-12|1115.51
#2023-06-13|1119.69
#2023-06-14|1115.42
#2023-06-15|1131.22
#2023-06-16|1131.24
#2023-06-19|1131.24
#2023-06-20|1111.50
#2023-06-21|1103.99
#2023-06-22|1074.24
#2023-06-23|1045.11
#2023-06-26|1113.05
#2023-06-27|1137.90
#2023-06-28|1116.00
#2023-06-29|1135.35
#2023-06-30|1136.32
#2023-07-03|1168.06
#2023-07-04|1168.06
#2023-07-05|1156.98
#2023-07-06|1144.85
#2023-07-07|1182.22
#2023-07-10|1184.49
#2023-07-11|1209.73
#2023-07-12|1202.26
#2023-07-13|1219.42
#2023-07-14|1206.94
#2023-07-17|1195.93
#2023-07-18|1216.35
#2023-07-19|1247.29
#2023-07-20|1218.00
#2023-07-21|1216.68
#2023-07-24|1227.51
#2023-07-25|1212.08
#2023-07-26|1238.12
#2023-07-27|1221.06
#2023-07-28|1248.81
#2023-07-31|1254.44
#2023-08-01|1229.46
#2023-08-02|1226.90
#2023-08-03|1225.06
#2023-08-04|1228.72
#2023-08-07|1259.30
#2023-08-08|1243.71
#2023-08-09|1214.64
#2023-08-10|1216.65
#2023-08-11|1222.13
#2023-08-14|1199.57
#2023-08-15|1164.45
#2023-08-16|1153.24
#2023-08-17|1151.47
#2023-08-18|1151.12
#2023-08-21|1145.60
#2023-08-22|1149.72
#2023-08-23|1183.25
#2023-08-24|1179.10
#2023-08-25|1172.76
#2023-08-28|1198.46
#2023-08-29|1229.51
#2023-08-30|1234.02
#2023-08-31|1229.18
#2023-09-01|1236.41
#2023-09-04|1236.41
#2023-09-05|1220.35
#2023-09-06|1222.53
#2023-09-07|1214.49
#2023-09-08|1221.16
#2023-09-11|1208.35
#2023-09-12|1203.35
#2023-09-13|1176.74
#2023-09-14|1206.58
#2023-09-15|1205.47
#2023-09-18|1187.83
#2023-09-19|1194.87
#2023-09-20|1195.63
#2023-09-21|1119.65
#2023-09-22|1107.46
#2023-09-25|1100.66
#2023-09-26|1077.00
#2023-09-27|1077.74
#2023-09-28|1098.18
#2023-09-29|1102.64
#2023-10-02|1074.85
#2023-10-03|1031.57
#2023-10-04|1047.34
#2023-10-05|1047.08
#2023-10-06|1034.54
#2023-10-09|1053.95
#2023-10-10|1057.84
#2023-10-11|1083.11
#2023-10-12|1058.79
#2023-10-13|1044.40
#2023-10-16|1075.38
#2023-10-17|1089.89
#2023-10-18|1055.08
#2023-10-19|1014.21
#2023-10-20|1011.30
#2023-10-23| 991.75
#2023-10-24|1005.78
#2023-10-25| 968.96
#2023-10-26| 984.49
#2023-10-27| 971.80
#2023-10-30| 984.58
#2023-10-31| 979.62
#2023-11-01| 985.03
#2023-11-02|1053.93
#2023-11-03|1095.03
#2023-11-06|1081.02
#2023-11-07|1050.35
#2023-11-08|1043.94
#2023-11-09|1009.42
#2023-11-10|1015.20
#2023-11-13| 992.67
#2023-11-14|1093.85
#2023-11-15|1105.76
#2023-11-16|1070.15
#2023-11-17|1081.02
#2023-11-20|1080.48
#2023-11-21|1054.42
#2023-11-22|1061.14
#2023-11-23|1061.14
#2023-11-24|1060.92
#2023-11-27|1059.45
#2023-11-28|1096.20
#2023-11-29|1114.39
#2023-11-30|1109.52
#2023-12-01|1196.97
#2023-12-04|1221.04
#2023-12-05|1197.08
#2023-12-06|1204.66
#2023-12-07|1234.63
#2023-12-08|1234.61
#2023-12-11|1223.59
#2023-12-12|1207.62
#2023-12-13|1288.29
#2023-12-14|1354.97
#2023-12-15|1324.41
#2023-12-18|1303.73
#2023-12-19|1310.54
#2023-12-20|1307.88
#2023-12-21|1310.57
#2023-12-22|1303.84
#2023-12-25|1303.84
#2023-12-26|1331.59
#2023-12-27|1317.41
#2023-12-28|1332.24
#2023-12-29|1301.54
#2024-01-01|1301.54
#2024-01-02|1317.68
#2024-01-03|1272.79
#2024-01-04|1282.78
#2024-01-05|1293.19
#2024-01-08|1311.96
#2024-01-09|1298.95
#2024-01-10|1311.12
#2024-01-11|1279.17
#2024-01-12|1286.55
#2024-01-15|1286.55
#2024-01-16|1264.56
#2024-01-17|1226.84
#2024-01-18|1217.37
#2024-01-19|1260.96
#2024-01-22|1282.30
#2024-01-23|1265.58
#2024-01-24|1254.53
#2024-01-25|1272.93
#2024-01-26|1275.52
#2024-01-29|1286.44
#2024-01-30|1267.45
#2024-01-31|1216.48
#2024-02-01|1209.92
#2024-02-02|1190.64
#2024-02-05|1166.10
#2024-02-06|1162.70
#2024-02-07|1165.60
#2024-02-08|1201.64
#2024-02-09|1201.11
#2024-02-12|1228.95
#2024-02-13|1157.93
#2024-02-14|1165.35
#2024-02-15|1214.81
#2024-02-16|1215.77
#2024-02-19|1215.77
#2024-02-20|1197.75
#2024-02-21|1200.38
#2024-02-22|1192.33
#2024-02-23|1185.91
#2024-02-26|1168.40
#2024-02-27|1179.99
#2024-02-28|1171.08
#2024-02-29|1202.75
#2024-03-01|1207.42
#2024-03-04|1208.39
#2024-03-05|1209.93
#2024-03-06|1209.59
#2024-03-07|1212.85
#2024-03-08|1224.25
#2024-03-11|1214.15
#2024-03-12|1210.72
#2024-03-13|1213.84
#2024-03-14|1180.83
#2024-03-15|1195.30
#2024-03-18|1201.77
#2024-03-19|1200.68
#2024-03-20|1232.08
#2024-03-21|1264.28
#2024-03-22|1219.75
#2024-03-25|1219.87
#2024-03-26|1195.75
#2024-03-27|1238.04
#2024-03-28|1259.73
#2024-03-29|1259.73
#2024-04-01|1221.18
#2024-04-02|1199.29
#2024-04-03|1206.19
#2024-04-04|1196.76
#2024-04-05|1198.35
#2024-04-08|1234.46
#2024-04-09|1263.81
#2024-04-10|1191.05
#2024-04-11|1212.07
#2024-04-12|1187.35
#2024-04-15|1161.65
#2024-04-16|1139.22
#2024-04-17|1144.75
#2024-04-18|1148.75
#2024-04-19|1165.98
#2024-04-22|1182.38
#2024-04-23|1203.12
#2024-04-24|1203.52
#2024-04-25|1185.46
#2024-04-26|1187.08
#2024-04-29|1212.89
#2024-04-30|1192.64
#2024-05-01|1183.09
#2024-05-02|1214.31
#2024-05-03|1213.15
#2024-05-06|1227.65
#2024-05-07|1201.63
#2024-05-08|1192.79
#2024-05-09|1218.11
#2024-05-10|1211.35
#2024-05-13|1223.61
#2024-05-14|1249.72
#2024-05-15|1245.63
#2024-05-16|1231.68
#2024-05-17|1224.47
#2024-05-20|1213.55
#2024-05-21|1220.56
#2024-05-22|1200.12
#2024-05-23|1168.34
#2024-05-24|1170.41
#2024-05-27|1170.41
#2024-05-28|1157.06
#2024-05-29|1141.17
#2024-05-30|1174.87
#2024-05-31|1202.57
#2024-06-03|1200.88
#2024-06-04|1198.23
#2024-06-05|1194.32
#2024-06-06|1196.13
#2024-06-07|1179.01
#2024-06-10|1175.66
#2024-06-11|1158.84
#2024-06-12|1188.21
#2024-06-13|1196.19
#2024-06-14|1200.04
#2024-06-17|1197.90
#2024-06-18|1209.11
#2024-06-19|1209.11
#2024-06-20|1199.04
#2024-06-21|1195.72
#2024-06-24|1206.79
#2024-06-25|1190.05
#2024-06-26|1181.30
#2024-06-27|1189.74
#2024-06-28|1211.87
#2024-07-01|1198.15
#2024-07-02|1213.48
#2024-07-03|1221.03
#2024-07-04|1221.03
#2024-07-05|1200.98
#2024-07-08|1216.06
#2024-07-09|1226.40
#2024-07-10|1231.82
#2024-07-11|1292.69
#2024-07-12|1312.24
#2024-07-15|1336.95
#2024-07-16|1355.50
#2024-07-17|1343.23
#2024-07-18|1320.75
#2024-07-19|1311.88
#2024-07-22|1335.86
#2024-07-23|1356.41
#2024-07-24|1328.79
#2024-07-25|1345.09
#2024-07-26|1390.31
#2024-07-29|1392.99
#2024-07-30|1403.77
#2024-07-31|1406.57
#2024-08-01|1384.47
#2024-08-02|1349.30
#2024-08-05|1307.03
#2024-08-06|1358.65
#2024-08-07|1342.40
#2024-08-08|1363.40
#2024-08-09|1360.07
#2024-08-12|1333.51
#2024-08-13|1361.29
#2024-08-14|1362.43
#2024-08-15|1376.82
#2024-08-16|1379.05
#2024-08-19|1396.83
#2024-08-20|1386.49
#2024-08-21|1406.58
#2024-08-22|1398.99
#2024-08-23|1438.47
#2024-08-26|1437.63
#2024-08-27|1443.61
#2024-08-28|1437.96
#2024-08-29|1439.54
#2024-08-30|1447.52
#2024-09-02|1447.52
#2024-09-03|1420.90
#2024-09-04|1425.88
#2024-09-05|1421.10
#2024-09-06|1410.92
#2024-09-09|1409.94
#2024-09-10|1416.91
#2024-09-11|1430.71
#2024-09-12|1458.41
#2024-09-13|1488.36
#2024-09-16|1507.60
#2024-09-17|1503.10
#2024-09-18|1530.00
#2024-09-19|1543.27
#2024-09-20|1520.63
#2024-09-23|1528.52
#2024-09-24|1534.66
#2024-09-25|1514.63
#2024-09-26|1510.16
#2024-09-27|1508.63
#2024-09-30|1518.76
#2024-10-01|1511.83
#2024-10-02|1507.96
#2024-10-03|1503.13
#2024-10-04|1507.47
#2024-10-07|1492.76
#2024-10-08|1494.63
#2024-10-09|1504.97
#2024-10-10|1502.98
#2024-10-11|1517.18
#2024-10-14|1542.15
#2024-10-15|1574.57
#2024-10-16|1597.03
#2024-10-17|1616.45
#2024-10-18|1643.13
#2024-10-21|1608.43
#2024-10-22|1606.70
#2024-10-23|1592.91
#2024-10-24|1606.15
#2024-10-25|1587.38
#2024-10-28|1587.26
#2024-10-29|1578.33
#2024-10-30|1578.94
#2024-10-31|1546.67
#2024-11-01|1524.47
#2024-11-04|1549.67
#2024-11-05|1569.97
#2024-11-06|1597.91
#2024-11-07|1615.35
#2024-11-08|1623.59
#2024-11-11|1615.45
#2024-11-12|1558.53
#2024-11-13|1548.28
#2024-11-14|1530.48
#2024-11-15|1514.21
#2024-11-18|1508.81
#2024-11-19|1525.62
#2024-11-20|1529.63
#2024-11-21|1548.47
#2024-11-22|1570.59
#2024-11-25|1589.23
#2024-11-26|1597.94
#2024-11-27|1597.13
#2024-11-28|1597.13
#2024-11-29|1588.97
#2024-12-02|1567.42
#2024-12-03|1550.72
#2024-12-04|1560.12
#2024-12-05|1552.88
#2024-12-06|1563.86
#2024-12-09|1570.09
#2024-12-10|1539.20
#2024-12-11|1540.07
#2024-12-12|1538.06
#2024-12-13|1552.73
#2024-12-16|1565.13
#2024-12-17|1561.48
#2024-12-18|1454.40
#2024-12-19|1436.31
#2024-12-20|1470.25
#2024-12-23|1474.36
#2024-12-24|1494.02
#2024-12-25|1494.02
#2024-12-26|1500.57
#2024-12-27|1475.18
#2024-12-30|1465.41
#2024-12-31|1489.68
#2025-01-01|1489.68
#2025-01-02|1492.83
#2025-01-03|1500.02
#2025-01-06|1465.84
#2025-01-07|1434.16
#2025-01-08|1419.83
#2025-01-09|1419.83
#2025-01-10|1365.01
#2025-01-13|1385.65
#2025-01-14|1412.43
#2025-01-15|1437.88
#2025-01-16|1443.17
#2025-01-17|1455.82
#2025-01-20|1455.82
#2025-01-21|1473.11
#2025-01-22|1453.57
#2025-01-23|1442.27
#2025-01-24|1452.68
#2025-01-27|1481.31
#2025-01-28|1447.37
#2025-01-29|1408.85
#2025-01-30|1464.68
#2025-01-31|1475.13
#2025-02-03|1445.45
#2025-02-04|1445.26
#2025-02-05|1444.47
#2025-02-06|1457.77
#2025-02-07|1454.89
#2025-02-10|1431.33
#2025-02-11|1430.10
#2025-02-12|1408.13
#2025-02-13|1416.41
#2025-02-14|1405.95
#2025-02-17|1405.95
#2025-02-18|1407.56
#2025-02-19|1396.70
#2025-02-20|1382.39
#2025-02-21|1361.38
#2025-02-24|1364.09
#2025-02-25|1380.84
#2025-02-26|1393.85
#2025-02-27|1409.51
#2025-02-28|1427.44
#2025-03-03|1396.25
#2025-03-04|1372.59
#2025-03-05|1390.16
#2025-03-06|1351.83
#2025-03-07|1382.80
#2025-03-10|1347.49
#2025-03-11|1313.21
#2025-03-12|1327.73
#2025-03-13|1287.53
#2025-03-14|1319.22
#2025-03-17|1353.61
#2025-03-18|1346.34
#2025-03-19|1360.39
#2025-03-20|1361.14
#2025-03-21|1346.32
#2025-03-24|1376.66
#2025-03-25|1368.70
#2025-03-26|1366.20
#2025-03-27|1360.52
#2025-03-28|1349.47
#2025-03-31|1355.50
#2025-04-01|1356.38
#2025-04-02|1369.09
#2025-04-03|1274.51
#2025-04-04|1238.54
#2025-04-07|1205.57
#2025-04-08|1163.15
#2025-04-09|1239.63
#2025-04-10|1183.49
#2025-04-11|1197.21
#2025-04-14|1227.47
#2025-04-15|1239.74
#2025-04-16|1238.09
#2025-04-17|1248.58
#2025-04-18|1248.58
#2025-04-21|1223.14
#2025-04-22|1252.78
#2025-04-23|1265.15
#2025-04-24|1271.72
#2025-04-25|1271.74
#2025-04-28|1278.74
#2025-04-29|1241.40
#2025-04-30|1247.70
#2025-05-01|1267.39
#2025-05-02|1293.15
#2025-05-05|1275.92
#2025-05-06|1271.91
#2025-05-07|1279.40
#2025-05-08|1286.94
#2025-05-09|1302.06
#2025-05-12|1332.89
#2025-05-13|1320.40
#2025-05-14|1306.83
#2025-05-15|1335.14
#2025-05-16|1344.88
#2025-05-19|1342.88
#2025-05-20|1334.10
#2025-05-21|1296.59
#2025-05-22|1291.10
#2025-05-23|1293.50
#2025-05-26|1293.50
#2025-05-27|1334.29
#2025-05-28|1334.84
#2025-05-29|1351.05
#2025-05-30|1332.85
#2025-06-02|1340.82
#2025-06-03|1362.17
#2025-06-04|1367.38
#2025-06-05|1377.25
#2025-06-06|1412.71
#2025-06-09|1417.07
#2025-06-10|1438.15
#2025-06-11|1434.20
#2025-06-12|1449.97
#2025-06-13|1432.23
#2025-06-16|1439.05
#2025-06-17|1424.55
#2025-06-18|1430.75
#2025-06-19|1430.75
#2025-06-20|1428.49
#2025-06-23|1428.05
#2025-06-24|1410.47
#2025-06-25|1372.93
#2025-06-26|1399.69
#2025-06-27|1403.39
#2025-06-30|1403.04
#2025-07-01|1412.43
#2025-07-02|1415.96
#2025-07-03|1423.15
#2025-07-04|1423.15
#2025-07-07|1400.70
#2025-07-08|1413.83
#2025-07-09|1418.88
#2025-07-10|1442.33
#2025-07-11|1447.10
#2025-07-14|1455.74
#2025-07-15|1429.10
#2025-07-16|1433.61
#2025-07-17|1409.03
#2025-07-18|1399.76
#2025-07-21|1404.58
#2025-07-22|1424.68
#2025-07-23|1427.11
#2025-07-24|1400.27
#2025-07-25|1406.62
#2025-07-28|1384.03
#2025-07-29|1404.78
#2025-07-30|1377.94
#2025-07-31|1371.97
#2025-08-01|1351.99
#2025-08-04|1366.74
#2025-08-05|1372.86
#2025-08-06|1381.34
#2025-08-07|1378.97
#2025-08-08|1361.44
#2025-08-11|1340.11
#2025-08-12|1377.56
#2025-08-13|1406.87
#2025-08-14|1391.51
#2025-08-15|1385.94
#2025-08-18|1379.26
#2025-08-19|1407.66
#2025-08-20|1398.68
#2025-08-21|1395.82
#2025-08-22|1437.75
#2025-08-25|1433.23
#2025-08-26|1427.96
#2025-08-27|1461.83
#2025-08-28|1467.24
#2025-08-29|1476.00
#2025-09-01|1476.00
#2025-09-02|1467.20
#2025-09-03|1486.57
#2025-09-04|1499.55
#2025-09-05|1531.90
#2025-09-08|1522.70
#2025-09-09|1498.84
#2025-09-10|1511.20
#2025-09-11|1538.35
#2025-09-12|1545.46
#2025-09-15|1537.56
#2025-09-16|1543.56
#2025-09-17|1509.41
#2025-09-18|1533.75
#2025-09-19|1511.64
#2025-09-22|1513.20
#2025-09-23|1508.18
#2025-09-24|1490.51
#2025-09-25|1472.06
#2025-09-26|1470.50
#2025-09-29|1471.36
#2025-09-30|1483.32
#2025-10-01|1492.31
#2025-10-02|1484.97
#2025-10-03|1485.36
#2025-10-06|1477.45
#2025-10-07|1461.86
#2025-10-08|1450.93
#2025-10-09|1420.34
#2025-10-10|1383.47
#2025-10-13|1391.85
#2025-10-14|1405.03
#2025-10-15|1421.67
#2025-10-16|1395.81
#2025-10-17|1392.73
#2025-10-20|1384.20
#2025-10-21|1395.18
#2025-10-22|1405.17
#2025-10-23|1399.36
#2025-10-24|1403.16
#2025-10-27|1402.62
#2025-10-28|1401.80
#2025-10-29|1357.20
#2025-10-30|1356.79
#2025-10-31|1371.12
#2025-11-03|1364.82
#2025-11-04|1346.96
#2025-11-05|1350.43
#2025-11-06|1348.44
#2025-11-07|1381.07
#2025-11-10|1356.14
#2025-11-11|1362.42
#2025-11-12|1347.78
#2025-11-13|1331.88
#2025-11-14|1328.41
#2025-11-17|1286.76
#2025-11-18|1298.79
#2025-11-19|1298.03
#2025-11-20|1274.40
#2025-11-21|1298.62
#2025-11-24|1314.35
#2025-11-25|1351.68
#2025-11-26|1358.35
#2025-11-27|1358.35
#2025-11-28|1357.28
#2025-12-01|1351.13
#2025-12-02|1344.39
#2025-12-03|1331.60
#2025-12-04|1310.03
#2025-12-05|1291.53
#2025-12-08|1277.66
#2025-12-09|1284.89
#2025-12-10|1304.21
#2025-12-11|1304.05
#2025-12-12|1302.99
#2025-12-15|1303.78
#2025-12-16|1295.99
#2025-12-17|1284.20
#2025-12-18|1275.39
#2025-12-19|1269.42
#2025-12-22|1267.71
#2025-12-23|1257.51
#2025-12-24|1273.15
#2025-12-25|1273.15
#2025-12-26|1275.72
#2025-12-29|1278.55
#2025-12-30|1283.71
#2025-12-31|1273.51
#2026-01-01|1273.51
#2026-01-02|1281.71
#2026-01-05|1281.38
#2026-01-06|1313.77
#2026-01-07|1294.84
#2026-01-08|1325.02
#2026-01-09|1321.38
#2026-01-12|1317.12
#2026-01-13|1309.93
#2026-01-14|1312.02
#2026-01-15|1318.71
#2026-01-16|1325.93
#2026-01-19|1325.93
#2026-01-20|1295.87
#2026-01-21|1302.76
#2026-01-22|1289.67
#2026-01-23|1284.03
#2026-01-26|1266.92
#2026-01-27|1269.71
#2026-01-28|1238.66
#2026-01-29|1261.78
#2026-01-30|1265.35
#2026-02-02|1250.95
#2026-02-03|1254.13
#2026-02-04|1265.26
#2026-02-05|1269.83
#2026-02-06|1286.54
#2026-02-09|1273.61
#2026-02-10|1276.40
#2026-02-11|1222.19
#2026-02-12|1176.95
#2026-02-13|1206.65
#2026-02-16|1206.65
#2026-02-17|1203.60