Table Data - Nasdaq US Small Cap Automobiles and Parts Net Total Return Index
| Title | Nasdaq US Small Cap Automobiles and Parts Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS4010N |
| 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 11:04 PM CDT |
| Notes | For more information about this series, see: NQUSS4010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 838.69 |
| 2012-12-04 | 847.05 |
| 2012-12-05 | 842.57 |
| 2012-12-06 | 843.14 |
| 2012-12-07 | 844.78 |
| 2012-12-10 | 851.91 |
| 2012-12-11 | 854.57 |
| 2012-12-12 | 857.94 |
| 2012-12-13 | 845.32 |
| 2012-12-14 | 846.55 |
| 2012-12-17 | 855.94 |
| 2012-12-18 | 871.66 |
| 2012-12-19 | 874.70 |
| 2012-12-20 | 881.88 |
| 2012-12-21 | 876.55 |
| 2012-12-24 | 877.89 |
| 2012-12-25 | . |
| 2012-12-26 | 877.48 |
| 2012-12-27 | 877.98 |
| 2012-12-28 | 878.56 |
| 2012-12-31 | 904.68 |
| 2013-01-01 | . |
| 2013-01-02 | 931.18 |
| 2013-01-03 | 927.95 |
| 2013-01-04 | 931.61 |
| 2013-01-07 | 923.22 |
| 2013-01-08 | 923.42 |
| 2013-01-09 | 927.86 |
| 2013-01-10 | 929.00 |
| 2013-01-11 | 922.83 |
| 2013-01-14 | 928.79 |
| 2013-01-15 | 939.21 |
| 2013-01-16 | 930.69 |
| 2013-01-17 | 936.65 |
| 2013-01-18 | 933.27 |
| 2013-01-21 | . |
| 2013-01-22 | 936.50 |
| 2013-01-23 | 934.58 |
| 2013-01-24 | 951.23 |
| 2013-01-25 | 963.54 |
| 2013-01-28 | 962.90 |
| 2013-01-29 | 955.39 |
| 2013-01-30 | 937.54 |
| 2013-01-31 | 935.37 |
| 2013-02-01 | 957.78 |
| 2013-02-04 | 931.91 |
| 2013-02-05 | 948.98 |
| 2013-02-06 | 948.12 |
| 2013-02-07 | 941.98 |
| 2013-02-08 | 960.58 |
| 2013-02-11 | 964.21 |
| 2013-02-12 | 968.96 |
| 2013-02-13 | 976.09 |
| 2013-02-14 | 976.23 |
| 2013-02-15 | 977.52 |
| 2013-02-18 | . |
| 2013-02-19 | 985.09 |
| 2013-02-20 | 970.59 |
| 2013-02-21 | 944.95 |
| 2013-02-22 | 958.20 |
| 2013-02-25 | 938.33 |
| 2013-02-26 | 933.39 |
| 2013-02-27 | 945.90 |
| 2013-02-28 | 944.60 |
| 2013-03-01 | 945.11 |
| 2013-03-04 | 936.89 |
| 2013-03-05 | 950.79 |
| 2013-03-06 | 957.85 |
| 2013-03-07 | 963.74 |
| 2013-03-08 | 980.68 |
| 2013-03-11 | 990.36 |
| 2013-03-12 | 984.98 |
| 2013-03-13 | 989.86 |
| 2013-03-14 | 996.97 |
| 2013-03-15 | 999.57 |
| 2013-03-18 | 994.74 |
| 2013-03-19 | 994.40 |
| 2013-03-20 | 1007.54 |
| 2013-03-21 | 997.82 |
| 2013-03-22 | 985.09 |
| 2013-03-25 | 979.11 |
| 2013-03-26 | 987.17 |
| 2013-03-27 | 997.03 |
| 2013-03-28 | 984.10 |
| 2013-03-29 | . |
| 2013-04-01 | 971.30 |
| 2013-04-02 | 963.72 |
| 2013-04-03 | 941.32 |
| 2013-04-04 | 932.65 |
| 2013-04-05 | 926.33 |
| 2013-04-08 | 930.82 |
| 2013-04-09 | 932.25 |
| 2013-04-10 | 951.02 |
| 2013-04-11 | 955.51 |
| 2013-04-12 | 945.52 |
| 2013-04-15 | 899.39 |
| 2013-04-16 | 914.45 |
| 2013-04-17 | 882.82 |
| 2013-04-18 | 874.83 |
| 2013-04-19 | 895.54 |
| 2013-04-22 | 903.90 |
| 2013-04-23 | 921.07 |
| 2013-04-24 | 939.09 |
| 2013-04-25 | 949.12 |
| 2013-04-26 | 944.53 |
| 2013-04-29 | 955.33 |
| 2013-04-30 | 969.78 |
| 2013-05-01 | 948.13 |
| 2013-05-02 | 970.91 |
| 2013-05-03 | 996.71 |
| 2013-05-06 | 1008.60 |
| 2013-05-07 | 1023.96 |
| 2013-05-08 | 1030.41 |
| 2013-05-09 | 1019.55 |
| 2013-05-10 | 1025.10 |
| 2013-05-13 | 1022.61 |
| 2013-05-14 | 1040.75 |
| 2013-05-15 | 1043.01 |
| 2013-05-16 | 1033.60 |
| 2013-05-17 | 1073.49 |
| 2013-05-20 | 1080.15 |
| 2013-05-21 | 1082.47 |
| 2013-05-22 | 1069.85 |
| 2013-05-23 | 1072.13 |
| 2013-05-24 | 1070.20 |
| 2013-05-27 | . |
| 2013-05-28 | 1100.64 |
| 2013-05-29 | 1094.84 |
| 2013-05-30 | 1107.81 |
| 2013-05-31 | 1092.99 |
| 2013-06-03 | 1097.58 |
| 2013-06-04 | 1095.09 |
| 2013-06-05 | 1071.09 |
| 2013-06-06 | 1073.41 |
| 2013-06-07 | 1090.34 |
| 2013-06-10 | 1078.88 |
| 2013-06-11 | 1069.13 |
| 2013-06-12 | 1116.42 |
| 2013-06-13 | 1137.21 |
| 2013-06-14 | 1126.45 |
| 2013-06-17 | 1121.18 |
| 2013-06-18 | 1143.16 |
| 2013-06-19 | 1127.81 |
| 2013-06-20 | 1088.53 |
| 2013-06-21 | 1081.78 |
| 2013-06-24 | 1055.08 |
| 2013-06-25 | 1075.40 |
| 2013-06-26 | 1088.34 |
| 2013-06-27 | 1114.41 |
| 2013-06-28 | 1126.31 |
| 2013-07-01 | 1151.09 |
| 2013-07-02 | 1148.05 |
| 2013-07-03 | 1148.42 |
| 2013-07-04 | . |
| 2013-07-05 | 1178.14 |
| 2013-07-08 | 1180.52 |
| 2013-07-09 | 1184.85 |
| 2013-07-10 | 1181.36 |
| 2013-07-11 | 1198.78 |
| 2013-07-12 | 1199.50 |
| 2013-07-15 | 1196.16 |
| 2013-07-16 | 1174.60 |
| 2013-07-17 | 1187.32 |
| 2013-07-18 | 1195.30 |
| 2013-07-19 | 1199.15 |
| 2013-07-22 | 1197.52 |
| 2013-07-23 | 1196.36 |
| 2013-07-24 | 1192.85 |
| 2013-07-25 | 1204.79 |
| 2013-07-26 | 1201.12 |
| 2013-07-29 | 1193.28 |
| 2013-07-30 | 1206.32 |
| 2013-07-31 | 1203.35 |
| 2013-08-01 | 1226.45 |
| 2013-08-02 | 1237.93 |
| 2013-08-05 | 1232.97 |
| 2013-08-06 | 1216.10 |
| 2013-08-07 | 1196.38 |
| 2013-08-08 | 1216.63 |
| 2013-08-09 | 1216.26 |
| 2013-08-12 | 1231.12 |
| 2013-08-13 | 1236.29 |
| 2013-08-14 | 1236.71 |
| 2013-08-15 | 1203.35 |
| 2013-08-16 | 1198.82 |
| 2013-08-19 | 1180.22 |
| 2013-08-20 | 1201.14 |
| 2013-08-21 | 1186.99 |
| 2013-08-22 | 1207.36 |
| 2013-08-23 | 1211.59 |
| 2013-08-26 | 1197.55 |
| 2013-08-27 | 1160.71 |
| 2013-08-28 | 1168.93 |
| 2013-08-29 | 1182.02 |
| 2013-08-30 | 1165.96 |
| 2013-09-02 | . |
| 2013-09-03 | 1177.32 |
| 2013-09-04 | 1198.02 |
| 2013-09-05 | 1205.69 |
| 2013-09-06 | 1200.55 |
| 2013-09-09 | 1213.74 |
| 2013-09-10 | 1228.30 |
| 2013-09-11 | 1227.30 |
| 2013-09-12 | 1212.21 |
| 2013-09-13 | 1212.95 |
| 2013-09-16 | 1212.25 |
| 2013-09-17 | 1219.20 |
| 2013-09-18 | 1228.30 |
| 2013-09-19 | 1228.28 |
| 2013-09-20 | 1216.01 |
| 2013-09-23 | 1187.15 |
| 2013-09-24 | 1197.01 |
| 2013-09-25 | 1201.84 |
| 2013-09-26 | 1200.14 |
| 2013-09-27 | 1202.11 |
| 2013-09-30 | 1203.11 |
| 2013-10-01 | 1217.25 |
| 2013-10-02 | 1220.72 |
| 2013-10-03 | 1209.57 |
| 2013-10-04 | 1200.02 |
| 2013-10-07 | 1150.99 |
| 2013-10-08 | 1123.87 |
| 2013-10-09 | 1126.19 |
| 2013-10-10 | 1155.67 |
| 2013-10-11 | 1165.99 |
| 2013-10-14 | 1178.47 |
| 2013-10-15 | 1164.09 |
| 2013-10-16 | 1171.52 |
| 2013-10-17 | 1181.85 |
| 2013-10-18 | 1190.11 |
| 2013-10-21 | 1187.31 |
| 2013-10-22 | 1194.25 |
| 2013-10-23 | 1200.20 |
| 2013-10-24 | 1208.26 |
| 2013-10-25 | 1204.11 |
| 2013-10-28 | 1205.03 |
| 2013-10-29 | 1209.59 |
| 2013-10-30 | 1190.43 |
| 2013-10-31 | 1208.22 |
| 2013-11-01 | 1191.07 |
| 2013-11-04 | 1204.19 |
| 2013-11-05 | 1206.68 |
| 2013-11-06 | 1192.07 |
| 2013-11-07 | 1154.38 |
| 2013-11-08 | 1173.09 |
| 2013-11-11 | 1179.52 |
| 2013-11-12 | 1179.39 |
| 2013-11-13 | 1187.64 |
| 2013-11-14 | 1194.19 |
| 2013-11-15 | 1193.35 |
| 2013-11-18 | 1196.66 |
| 2013-11-19 | 1183.34 |
| 2013-11-20 | 1181.48 |
| 2013-11-21 | 1202.61 |
| 2013-11-22 | 1210.58 |
| 2013-11-25 | 1221.50 |
| 2013-11-26 | 1231.35 |
| 2013-11-27 | 1236.85 |
| 2013-11-28 | . |
| 2013-11-29 | 1250.04 |
| 2013-12-02 | 1227.36 |
| 2013-12-03 | 1216.65 |
| 2013-12-04 | 1218.76 |
| 2013-12-05 | 1231.23 |
| 2013-12-06 | 1245.16 |
| 2013-12-09 | 1242.21 |
| 2013-12-10 | 1250.05 |
| 2013-12-11 | 1229.31 |
| 2013-12-12 | 1228.15 |
| 2013-12-13 | 1236.10 |
| 2013-12-16 | 1251.91 |
| 2013-12-17 | 1260.38 |
| 2013-12-18 | 1267.30 |
| 2013-12-19 | 1257.23 |
| 2013-12-20 | 1271.96 |
| 2013-12-23 | 1283.97 |
| 2013-12-24 | 1290.51 |
| 2013-12-25 | . |
| 2013-12-26 | 1283.71 |
| 2013-12-27 | 1277.15 |
| 2013-12-30 | 1281.77 |
| 2013-12-31 | 1298.86 |
| 2014-01-01 | . |
| 2014-01-02 | 1278.93 |
| 2014-01-03 | 1260.18 |
| 2014-01-06 | 1241.95 |
| 2014-01-07 | 1262.88 |
| 2014-01-08 | 1276.92 |
| 2014-01-09 | 1255.15 |
| 2014-01-10 | 1265.05 |
| 2014-01-13 | 1241.35 |
| 2014-01-14 | 1261.97 |
| 2014-01-15 | 1270.90 |
| 2014-01-16 | 1273.68 |
| 2014-01-17 | 1257.72 |
| 2014-01-20 | . |
| 2014-01-21 | 1265.35 |
| 2014-01-22 | 1288.81 |
| 2014-01-23 | 1268.07 |
| 2014-01-24 | 1222.36 |
| 2014-01-27 | 1201.33 |
| 2014-01-28 | 1214.71 |
| 2014-01-29 | 1196.84 |
| 2014-01-30 | 1212.92 |
| 2014-01-31 | 1200.58 |
| 2014-02-03 | 1151.53 |
| 2014-02-04 | 1155.89 |
| 2014-02-05 | 1141.87 |
| 2014-02-06 | 1157.75 |
| 2014-02-07 | 1183.30 |
| 2014-02-10 | 1184.29 |
| 2014-02-11 | 1196.65 |
| 2014-02-12 | 1209.08 |
| 2014-02-13 | 1239.88 |
| 2014-02-14 | 1228.70 |
| 2014-02-17 | . |
| 2014-02-18 | 1230.74 |
| 2014-02-19 | 1240.62 |
| 2014-02-20 | 1261.04 |
| 2014-02-21 | 1261.91 |
| 2014-02-24 | 1283.25 |
| 2014-02-25 | 1279.40 |
| 2014-02-26 | 1282.50 |
| 2014-02-27 | 1295.07 |
| 2014-02-28 | 1303.41 |
| 2014-03-03 | 1296.00 |
| 2014-03-04 | 1328.63 |
| 2014-03-05 | 1338.73 |
| 2014-03-06 | 1347.34 |
| 2014-03-07 | 1347.54 |
| 2014-03-10 | 1344.67 |
| 2014-03-11 | 1328.07 |
| 2014-03-12 | 1332.27 |
| 2014-03-13 | 1308.49 |
| 2014-03-14 | 1300.99 |
| 2014-03-17 | 1298.34 |
| 2014-03-18 | 1322.12 |
| 2014-03-19 | 1321.05 |
| 2014-03-20 | 1327.12 |
| 2014-03-21 | 1337.23 |
| 2014-03-24 | 1312.84 |
| 2014-03-25 | 1314.44 |
| 2014-03-26 | 1307.21 |
| 2014-03-27 | 1299.09 |
| 2014-03-28 | 1316.12 |
| 2014-03-31 | 1348.57 |
| 2014-04-01 | 1378.57 |
| 2014-04-02 | 1394.05 |
| 2014-04-03 | 1377.91 |
| 2014-04-04 | 1344.79 |
| 2014-04-07 | 1317.36 |
| 2014-04-08 | 1327.40 |
| 2014-04-09 | 1351.93 |
| 2014-04-10 | 1318.12 |
| 2014-04-11 | 1289.10 |
| 2014-04-14 | 1298.99 |
| 2014-04-15 | 1306.52 |
| 2014-04-16 | 1328.67 |
| 2014-04-17 | 1335.63 |
| 2014-04-18 | . |
| 2014-04-21 | 1341.50 |
| 2014-04-22 | 1368.23 |
| 2014-04-23 | 1353.83 |
| 2014-04-24 | 1365.54 |
| 2014-04-25 | 1338.12 |
| 2014-04-28 | 1323.78 |
| 2014-04-29 | 1327.08 |
| 2014-04-30 | 1343.83 |
| 2014-05-01 | 1362.96 |
| 2014-05-02 | 1373.01 |
| 2014-05-05 | 1369.06 |
| 2014-05-06 | 1337.50 |
| 2014-05-07 | 1333.28 |
| 2014-05-08 | 1312.87 |
| 2014-05-09 | 1325.42 |
| 2014-05-12 | 1358.72 |
| 2014-05-13 | 1350.66 |
| 2014-05-14 | 1322.97 |
| 2014-05-15 | 1311.06 |
| 2014-05-16 | 1315.98 |
| 2014-05-19 | 1331.71 |
| 2014-05-20 | 1316.42 |
| 2014-05-21 | 1338.05 |
| 2014-05-22 | 1344.40 |
| 2014-05-23 | 1366.06 |
| 2014-05-26 | . |
| 2014-05-27 | 1364.62 |
| 2014-05-28 | 1356.13 |
| 2014-05-29 | 1352.48 |
| 2014-05-30 | 1342.69 |
| 2014-06-02 | 1330.71 |
| 2014-06-03 | 1333.84 |
| 2014-06-04 | 1348.93 |
| 2014-06-05 | 1373.19 |
| 2014-06-06 | 1395.65 |
| 2014-06-09 | 1404.15 |
| 2014-06-10 | 1408.61 |
| 2014-06-11 | 1398.92 |
| 2014-06-12 | 1381.58 |
| 2014-06-13 | 1389.56 |
| 2014-06-16 | 1389.35 |
| 2014-06-17 | 1403.12 |
| 2014-06-18 | 1406.40 |
| 2014-06-19 | 1412.57 |
| 2014-06-20 | 1413.12 |
| 2014-06-23 | 1398.88 |
| 2014-06-24 | 1373.26 |
| 2014-06-25 | 1391.83 |
| 2014-06-26 | 1393.91 |
| 2014-06-27 | 1410.33 |
| 2014-06-30 | 1418.20 |
| 2014-07-01 | 1427.85 |
| 2014-07-02 | 1424.84 |
| 2014-07-03 | 1435.10 |
| 2014-07-04 | . |
| 2014-07-07 | 1415.95 |
| 2014-07-08 | 1412.07 |
| 2014-07-09 | 1410.65 |
| 2014-07-10 | 1393.85 |
| 2014-07-11 | 1396.47 |
| 2014-07-14 | 1425.72 |
| 2014-07-15 | 1411.93 |
| 2014-07-16 | 1407.56 |
| 2014-07-17 | 1388.41 |
| 2014-07-18 | 1404.30 |
| 2014-07-21 | 1396.30 |
| 2014-07-22 | 1413.77 |
| 2014-07-23 | 1407.55 |
| 2014-07-24 | 1389.44 |
| 2014-07-25 | 1383.16 |
| 2014-07-28 | 1372.36 |
| 2014-07-29 | 1354.58 |
| 2014-07-30 | 1323.85 |
| 2014-07-31 | 1293.73 |
| 2014-08-01 | 1292.84 |
| 2014-08-04 | 1304.96 |
| 2014-08-05 | 1304.99 |
| 2014-08-06 | 1308.24 |
| 2014-08-07 | 1303.30 |
| 2014-08-08 | 1320.70 |
| 2014-08-11 | 1338.76 |
| 2014-08-12 | 1327.18 |
| 2014-08-13 | 1331.23 |
| 2014-08-14 | 1343.11 |
| 2014-08-15 | 1341.12 |
| 2014-08-18 | 1341.43 |
| 2014-08-19 | 1351.98 |
| 2014-08-20 | 1354.28 |
| 2014-08-21 | 1344.28 |
| 2014-08-22 | 1339.64 |
| 2014-08-25 | 1347.69 |
| 2014-08-26 | 1359.33 |
| 2014-08-27 | 1364.28 |
| 2014-08-28 | 1366.86 |
| 2014-08-29 | 1378.95 |
| 2014-09-01 | . |
| 2014-09-02 | 1394.43 |
| 2014-09-03 | 1378.69 |
| 2014-09-04 | 1390.17 |
| 2014-09-05 | 1386.03 |
| 2014-09-08 | 1386.11 |
| 2014-09-09 | 1365.66 |
| 2014-09-10 | 1368.72 |
| 2014-09-11 | 1376.33 |
| 2014-09-12 | 1358.82 |
| 2014-09-15 | 1329.66 |
| 2014-09-16 | 1323.51 |
| 2014-09-17 | 1328.04 |
| 2014-09-18 | 1341.93 |
| 2014-09-19 | 1320.48 |
| 2014-09-22 | 1310.76 |
| 2014-09-23 | 1300.30 |
| 2014-09-24 | 1299.77 |
| 2014-09-25 | 1284.89 |
| 2014-09-26 | 1291.10 |
| 2014-09-29 | 1272.86 |
| 2014-09-30 | 1232.88 |
| 2014-10-01 | 1208.73 |
| 2014-10-02 | 1243.06 |
| 2014-10-03 | 1251.59 |
| 2014-10-06 | 1243.21 |
| 2014-10-07 | 1217.48 |
| 2014-10-08 | 1221.58 |
| 2014-10-09 | 1183.93 |
| 2014-10-10 | 1164.39 |
| 2014-10-13 | 1158.45 |
| 2014-10-14 | 1191.15 |
| 2014-10-15 | 1202.31 |
| 2014-10-16 | 1217.61 |
| 2014-10-17 | 1206.61 |
| 2014-10-20 | 1216.55 |
| 2014-10-21 | 1241.79 |
| 2014-10-22 | 1221.91 |
| 2014-10-23 | 1246.90 |
| 2014-10-24 | 1250.14 |
| 2014-10-27 | 1238.49 |
| 2014-10-28 | 1286.21 |
| 2014-10-29 | 1291.44 |
| 2014-10-30 | 1269.71 |
| 2014-10-31 | 1312.36 |
| 2014-11-03 | 1312.82 |
| 2014-11-04 | 1300.30 |
| 2014-11-05 | 1309.26 |
| 2014-11-06 | 1322.23 |
| 2014-11-07 | 1307.46 |
| 2014-11-10 | 1318.30 |
| 2014-11-11 | 1321.28 |
| 2014-11-12 | 1323.30 |
| 2014-11-13 | 1311.98 |
| 2014-11-14 | 1312.43 |
| 2014-11-17 | 1305.38 |
| 2014-11-18 | 1314.11 |
| 2014-11-19 | 1300.59 |
| 2014-11-20 | 1314.75 |
| 2014-11-21 | 1316.14 |
| 2014-11-24 | 1328.68 |
| 2014-11-25 | 1322.83 |
| 2014-11-26 | 1321.78 |
| 2014-11-27 | . |
| 2014-11-28 | 1319.47 |
| 2014-12-01 | 1295.92 |
| 2014-12-02 | 1310.00 |
| 2014-12-03 | 1338.18 |
| 2014-12-04 | 1331.95 |
| 2014-12-05 | 1327.79 |
| 2014-12-08 | 1291.32 |
| 2014-12-09 | 1312.89 |
| 2014-12-10 | 1277.90 |
| 2014-12-11 | 1285.60 |
| 2014-12-12 | 1259.90 |
| 2014-12-15 | 1258.05 |
| 2014-12-16 | 1262.10 |
| 2014-12-17 | 1299.51 |
| 2014-12-18 | 1312.70 |
| 2014-12-19 | 1335.95 |
| 2014-12-22 | 1355.57 |
| 2014-12-23 | 1360.88 |
| 2014-12-24 | 1360.08 |
| 2014-12-25 | . |
| 2014-12-26 | 1366.01 |
| 2014-12-29 | 1375.48 |
| 2014-12-30 | 1360.68 |
| 2014-12-31 | 1353.18 |
| 2015-01-01 | . |
| 2015-01-02 | 1344.88 |
| 2015-01-05 | 1314.83 |
| 2015-01-06 | 1299.82 |
| 2015-01-07 | 1311.04 |
| 2015-01-08 | 1340.01 |
| 2015-01-09 | 1318.78 |
| 2015-01-12 | 1306.02 |
| 2015-01-13 | 1303.37 |
| 2015-01-14 | 1301.57 |
| 2015-01-15 | 1278.40 |
| 2015-01-16 | 1303.48 |
| 2015-01-19 | . |
| 2015-01-20 | 1319.02 |
| 2015-01-21 | 1315.76 |
| 2015-01-22 | 1351.84 |
| 2015-01-23 | 1345.98 |
| 2015-01-26 | 1352.63 |
| 2015-01-27 | 1336.91 |
| 2015-01-28 | 1310.37 |
| 2015-01-29 | 1342.69 |
| 2015-01-30 | 1300.07 |
| 2015-02-02 | 1318.91 |
| 2015-02-03 | 1352.11 |
| 2015-02-04 | 1364.11 |
| 2015-02-05 | 1369.27 |
| 2015-02-06 | 1381.71 |
| 2015-02-09 | 1373.74 |
| 2015-02-10 | 1367.45 |
| 2015-02-11 | 1353.71 |
| 2015-02-12 | 1376.49 |
| 2015-02-13 | 1373.03 |
| 2015-02-16 | . |
| 2015-02-17 | 1371.81 |
| 2015-02-18 | 1373.54 |
| 2015-02-19 | 1377.57 |
| 2015-02-20 | 1386.43 |
| 2015-02-23 | 1366.63 |
| 2015-02-24 | 1376.01 |
| 2015-02-25 | 1395.50 |
| 2015-02-26 | 1405.04 |
| 2015-02-27 | 1396.15 |
| 2015-03-02 | 1411.42 |
| 2015-03-03 | 1403.92 |
| 2015-03-04 | 1387.20 |
| 2015-03-05 | 1388.22 |
| 2015-03-06 | 1371.39 |
| 2015-03-09 | 1392.69 |
| 2015-03-10 | 1374.97 |
| 2015-03-11 | 1379.57 |
| 2015-03-12 | 1409.08 |
| 2015-03-13 | 1396.60 |
| 2015-03-16 | 1399.97 |
| 2015-03-17 | 1397.33 |
| 2015-03-18 | 1416.69 |
| 2015-03-19 | 1421.41 |
| 2015-03-20 | 1432.71 |
| 2015-03-23 | 1441.66 |
| 2015-03-24 | 1449.71 |
| 2015-03-25 | 1422.55 |
| 2015-03-26 | 1434.48 |
| 2015-03-27 | 1439.21 |
| 2015-03-30 | 1466.51 |
| 2015-03-31 | 1475.77 |
| 2015-04-01 | 1472.97 |
| 2015-04-02 | 1481.41 |
| 2015-04-03 | . |
| 2015-04-06 | 1495.30 |
| 2015-04-07 | 1485.31 |
| 2015-04-08 | 1493.71 |
| 2015-04-09 | 1480.36 |
| 2015-04-10 | 1477.77 |
| 2015-04-13 | 1479.12 |
| 2015-04-14 | 1481.04 |
| 2015-04-15 | 1486.26 |
| 2015-04-16 | 1478.02 |
| 2015-04-17 | 1460.02 |
| 2015-04-20 | 1480.71 |
| 2015-04-21 | 1475.36 |
| 2015-04-22 | 1477.56 |
| 2015-04-23 | 1474.84 |
| 2015-04-24 | 1474.37 |
| 2015-04-27 | 1480.28 |
| 2015-04-28 | 1484.22 |
| 2015-04-29 | 1476.06 |
| 2015-04-30 | 1460.33 |
| 2015-05-01 | 1414.42 |
| 2015-05-04 | 1432.23 |
| 2015-05-05 | 1411.85 |
| 2015-05-06 | 1402.67 |
| 2015-05-07 | 1407.07 |
| 2015-05-08 | 1414.38 |
| 2015-05-11 | 1417.39 |
| 2015-05-12 | 1410.34 |
| 2015-05-13 | 1419.07 |
| 2015-05-14 | 1435.38 |
| 2015-05-15 | 1434.11 |
| 2015-05-18 | 1442.19 |
| 2015-05-19 | 1436.71 |
| 2015-05-20 | 1441.19 |
| 2015-05-21 | 1447.44 |
| 2015-05-22 | 1440.25 |
| 2015-05-25 | . |
| 2015-05-26 | 1422.02 |
| 2015-05-27 | 1435.81 |
| 2015-05-28 | 1422.01 |
| 2015-05-29 | 1404.45 |
| 2015-06-01 | 1427.96 |
| 2015-06-02 | 1423.91 |
| 2015-06-03 | 1432.75 |
| 2015-06-04 | 1413.53 |
| 2015-06-05 | 1412.26 |
| 2015-06-08 | 1407.80 |
| 2015-06-09 | 1404.17 |
| 2015-06-10 | 1432.75 |
| 2015-06-11 | 1422.40 |
| 2015-06-12 | 1421.87 |
| 2015-06-15 | 1389.08 |
| 2015-06-16 | 1390.68 |
| 2015-06-17 | 1392.02 |
| 2015-06-18 | 1406.99 |
| 2015-06-19 | 1409.15 |
| 2015-06-22 | 1414.36 |
| 2015-06-23 | 1426.90 |
| 2015-06-24 | 1409.93 |
| 2015-06-25 | 1402.71 |
| 2015-06-26 | 1416.10 |
| 2015-06-29 | 1364.77 |
| 2015-06-30 | 1360.82 |
| 2015-07-01 | 1364.10 |
| 2015-07-02 | 1358.60 |
| 2015-07-03 | . |
| 2015-07-06 | 1347.96 |
| 2015-07-07 | 1343.46 |
| 2015-07-08 | 1304.44 |
| 2015-07-09 | 1296.02 |
| 2015-07-10 | 1312.87 |
| 2015-07-13 | 1367.00 |
| 2015-07-14 | 1373.81 |
| 2015-07-15 | 1354.69 |
| 2015-07-16 | 1347.46 |
| 2015-07-17 | 1355.37 |
| 2015-07-20 | 1345.15 |
| 2015-07-21 | 1339.64 |
| 2015-07-22 | 1336.21 |
| 2015-07-23 | 1333.96 |
| 2015-07-24 | 1308.31 |
| 2015-07-27 | 1292.89 |
| 2015-07-28 | 1312.77 |
| 2015-07-29 | 1336.70 |
| 2015-07-30 | 1349.39 |
| 2015-07-31 | 1363.36 |
| 2015-08-03 | 1366.45 |
| 2015-08-04 | 1364.51 |
| 2015-08-05 | 1375.45 |
| 2015-08-06 | 1378.48 |
| 2015-08-07 | 1390.24 |
| 2015-08-10 | 1419.00 |
| 2015-08-11 | 1398.62 |
| 2015-08-12 | 1385.61 |
| 2015-08-13 | 1397.73 |
| 2015-08-14 | 1411.92 |
| 2015-08-17 | 1414.01 |
| 2015-08-18 | 1398.74 |
| 2015-08-19 | 1379.62 |
| 2015-08-20 | 1346.46 |
| 2015-08-21 | 1320.16 |
| 2015-08-24 | 1288.41 |
| 2015-08-25 | 1287.40 |
| 2015-08-26 | 1307.60 |
| 2015-08-27 | 1330.54 |
| 2015-08-28 | 1351.99 |
| 2015-08-31 | 1353.55 |
| 2015-09-01 | 1312.74 |
| 2015-09-02 | 1327.27 |
| 2015-09-03 | 1332.82 |
| 2015-09-04 | 1315.83 |
| 2015-09-07 | . |
| 2015-09-08 | 1335.94 |
| 2015-09-09 | 1339.23 |
| 2015-09-10 | 1339.42 |
| 2015-09-11 | 1337.73 |
| 2015-09-14 | 1342.85 |
| 2015-09-15 | 1360.24 |
| 2015-09-16 | 1384.16 |
| 2015-09-17 | 1383.42 |
| 2015-09-18 | 1356.69 |
| 2015-09-21 | 1360.22 |
| 2015-09-22 | 1321.67 |
| 2015-09-23 | 1296.26 |
| 2015-09-24 | 1295.54 |
| 2015-09-25 | 1299.24 |
| 2015-09-28 | 1282.35 |
| 2015-09-29 | 1287.25 |
| 2015-09-30 | 1315.95 |
| 2015-10-01 | 1310.69 |
| 2015-10-02 | 1312.81 |
| 2015-10-05 | 1351.31 |
| 2015-10-06 | 1346.30 |
| 2015-10-07 | 1373.54 |
| 2015-10-08 | 1387.52 |
| 2015-10-09 | 1400.63 |
| 2015-10-12 | 1399.56 |
| 2015-10-13 | 1381.48 |
| 2015-10-14 | 1375.92 |
| 2015-10-15 | 1394.42 |
| 2015-10-16 | 1390.55 |
| 2015-10-19 | 1390.15 |
| 2015-10-20 | 1400.81 |
| 2015-10-21 | 1380.21 |
| 2015-10-22 | 1394.08 |
| 2015-10-23 | 1413.04 |
| 2015-10-26 | 1409.15 |
| 2015-10-27 | 1393.24 |
| 2015-10-28 | 1400.98 |
| 2015-10-29 | 1372.70 |
| 2015-10-30 | 1415.43 |
| 2015-11-02 | 1441.81 |
| 2015-11-03 | 1437.91 |
| 2015-11-04 | 1441.79 |
| 2015-11-05 | 1438.47 |
| 2015-11-06 | 1429.80 |
| 2015-11-09 | 1422.36 |
| 2015-11-10 | 1440.64 |
| 2015-11-11 | 1429.35 |
| 2015-11-12 | 1404.86 |
| 2015-11-13 | 1374.21 |
| 2015-11-16 | 1383.56 |
| 2015-11-17 | 1375.78 |
| 2015-11-18 | 1401.39 |
| 2015-11-19 | 1401.66 |
| 2015-11-20 | 1414.80 |
| 2015-11-23 | 1413.70 |
| 2015-11-24 | 1432.34 |
| 2015-11-25 | 1448.30 |
| 2015-11-26 | . |
| 2015-11-27 | 1453.00 |
| 2015-11-30 | 1456.40 |
| 2015-12-01 | 1465.56 |
| 2015-12-02 | 1454.19 |
| 2015-12-03 | 1428.28 |
| 2015-12-04 | 1450.87 |
| 2015-12-07 | 1431.91 |
| 2015-12-08 | 1420.34 |
| 2015-12-09 | 1396.16 |
| 2015-12-10 | 1392.10 |
| 2015-12-11 | 1357.26 |
| 2015-12-14 | 1354.33 |
| 2015-12-15 | 1374.97 |
| 2015-12-16 | 1392.97 |
| 2015-12-17 | 1364.13 |
| 2015-12-18 | 1338.04 |
| 2015-12-21 | 1347.72 |
| 2015-12-22 | 1357.48 |
| 2015-12-23 | 1378.64 |
| 2015-12-24 | 1387.89 |
| 2015-12-25 | . |
| 2015-12-28 | 1370.55 |
| 2015-12-29 | 1393.58 |
| 2015-12-30 | 1375.00 |
| 2015-12-31 | 1345.37 |
| 2016-01-01 | . |
| 2016-01-04 | 1308.35 |
| 2016-01-05 | 1282.19 |
| 2016-01-06 | 1247.24 |
| 2016-01-07 | 1209.95 |
| 2016-01-08 | 1188.28 |
| 2016-01-11 | 1207.61 |
| 2016-01-12 | 1209.12 |
| 2016-01-13 | 1155.38 |
| 2016-01-14 | 1153.95 |
| 2016-01-15 | 1131.95 |
| 2016-01-18 | . |
| 2016-01-19 | 1125.86 |
| 2016-01-20 | 1144.60 |
| 2016-01-21 | 1135.06 |
| 2016-01-22 | 1155.75 |
| 2016-01-25 | 1133.08 |
| 2016-01-26 | 1169.65 |
| 2016-01-27 | 1139.31 |
| 2016-01-28 | 1140.06 |
| 2016-01-29 | 1169.91 |
| 2016-02-01 | 1169.23 |
| 2016-02-02 | 1128.38 |
| 2016-02-03 | 1121.23 |
| 2016-02-04 | 1139.22 |
| 2016-02-05 | 1105.96 |
| 2016-02-08 | 1108.72 |
| 2016-02-09 | 1116.64 |
| 2016-02-10 | 1125.45 |
| 2016-02-11 | 1113.90 |
| 2016-02-12 | 1157.80 |
| 2016-02-15 | . |
| 2016-02-16 | 1185.08 |
| 2016-02-17 | 1224.32 |
| 2016-02-18 | 1213.03 |
| 2016-02-19 | 1211.25 |
| 2016-02-22 | 1238.32 |
| 2016-02-23 | 1234.81 |
| 2016-02-24 | 1240.46 |
| 2016-02-25 | 1261.03 |
| 2016-02-26 | 1256.05 |
| 2016-02-29 | 1265.55 |
| 2016-03-01 | 1291.28 |
| 2016-03-02 | 1297.98 |
| 2016-03-03 | 1315.77 |
| 2016-03-04 | 1320.63 |
| 2016-03-07 | 1334.38 |
| 2016-03-08 | 1305.73 |
| 2016-03-09 | 1320.70 |
| 2016-03-10 | 1290.59 |
| 2016-03-11 | 1323.94 |
| 2016-03-14 | 1296.38 |
| 2016-03-15 | 1290.39 |
| 2016-03-16 | 1308.14 |
| 2016-03-17 | 1314.64 |
| 2016-03-18 | 1323.52 |
| 2016-03-21 | 1321.34 |
| 2016-03-22 | 1322.47 |
| 2016-03-23 | 1292.08 |
| 2016-03-24 | 1298.60 |
| 2016-03-25 | . |
| 2016-03-28 | 1295.92 |
| 2016-03-29 | 1327.46 |
| 2016-03-30 | 1329.59 |
| 2016-03-31 | 1333.13 |
| 2016-04-01 | 1300.33 |
| 2016-04-04 | 1262.15 |
| 2016-04-05 | 1257.21 |
| 2016-04-06 | 1266.43 |
| 2016-04-07 | 1248.87 |
| 2016-04-08 | 1259.05 |
| 2016-04-11 | 1260.54 |
| 2016-04-12 | 1273.19 |
| 2016-04-13 | 1318.87 |
| 2016-04-14 | 1318.64 |
| 2016-04-15 | 1317.97 |
| 2016-04-18 | 1329.08 |
| 2016-04-19 | 1343.75 |
| 2016-04-20 | 1348.70 |
| 2016-04-21 | 1324.70 |
| 2016-04-22 | 1328.21 |
| 2016-04-25 | 1318.33 |
| 2016-04-26 | 1383.42 |
| 2016-04-27 | 1355.37 |
| 2016-04-28 | 1315.19 |
| 2016-04-29 | 1300.36 |
| 2016-05-02 | 1298.45 |
| 2016-05-03 | 1282.50 |
| 2016-05-04 | 1275.08 |
| 2016-05-05 | 1270.08 |
| 2016-05-06 | 1284.77 |
| 2016-05-09 | 1277.44 |
| 2016-05-10 | 1296.18 |
| 2016-05-11 | 1280.14 |
| 2016-05-12 | 1269.97 |
| 2016-05-13 | 1258.55 |
| 2016-05-16 | 1273.55 |
| 2016-05-17 | 1255.31 |
| 2016-05-18 | 1257.20 |
| 2016-05-19 | 1241.14 |
| 2016-05-20 | 1249.60 |
| 2016-05-23 | 1235.46 |
| 2016-05-24 | 1272.33 |
| 2016-05-25 | 1294.12 |
| 2016-05-26 | 1288.52 |
| 2016-05-27 | 1302.62 |
| 2016-05-30 | . |
| 2016-05-31 | 1299.44 |
| 2016-06-01 | 1288.59 |
| 2016-06-02 | 1299.36 |
| 2016-06-03 | 1276.16 |
| 2016-06-06 | 1293.33 |
| 2016-06-07 | 1318.50 |
| 2016-06-08 | 1328.08 |
| 2016-06-09 | 1323.75 |
| 2016-06-10 | 1297.46 |
| 2016-06-13 | 1265.61 |
| 2016-06-14 | 1259.94 |
| 2016-06-15 | 1271.13 |
| 2016-06-16 | 1271.49 |
| 2016-06-17 | 1282.95 |
| 2016-06-20 | 1303.62 |
| 2016-06-21 | 1280.60 |
| 2016-06-22 | 1280.94 |
| 2016-06-23 | 1307.00 |
| 2016-06-24 | 1215.88 |
| 2016-06-27 | 1147.19 |
| 2016-06-28 | 1162.74 |
| 2016-06-29 | 1182.47 |
| 2016-06-30 | 1197.05 |
| 2016-07-01 | 1218.97 |
| 2016-07-04 | . |
| 2016-07-05 | 1170.51 |
| 2016-07-06 | 1184.02 |
| 2016-07-07 | 1191.21 |
| 2016-07-08 | 1229.04 |
| 2016-07-11 | 1241.87 |
| 2016-07-12 | 1265.91 |
| 2016-07-13 | 1263.85 |
| 2016-07-14 | 1273.30 |
| 2016-07-15 | 1271.70 |
| 2016-07-18 | 1284.60 |
| 2016-07-19 | 1271.61 |
| 2016-07-20 | 1277.91 |
| 2016-07-21 | 1314.17 |
| 2016-07-22 | 1318.46 |
| 2016-07-25 | 1323.15 |
| 2016-07-26 | 1362.59 |
| 2016-07-27 | 1372.07 |
| 2016-07-28 | 1333.95 |
| 2016-07-29 | 1364.85 |
| 2016-08-01 | 1360.18 |
| 2016-08-02 | 1326.05 |
| 2016-08-03 | 1336.54 |
| 2016-08-04 | 1352.19 |
| 2016-08-05 | 1369.96 |
| 2016-08-08 | 1374.84 |
| 2016-08-09 | 1385.90 |
| 2016-08-10 | 1381.47 |
| 2016-08-11 | 1387.43 |
| 2016-08-12 | 1381.78 |
| 2016-08-15 | 1395.80 |
| 2016-08-16 | 1384.88 |
| 2016-08-17 | 1385.28 |
| 2016-08-18 | 1382.69 |
| 2016-08-19 | 1391.21 |
| 2016-08-22 | 1388.02 |
| 2016-08-23 | 1408.45 |
| 2016-08-24 | 1404.62 |
| 2016-08-25 | 1399.96 |
| 2016-08-26 | 1400.19 |
| 2016-08-29 | 1409.60 |
| 2016-08-30 | 1411.35 |
| 2016-08-31 | 1404.22 |
| 2016-09-01 | 1404.70 |
| 2016-09-02 | 1424.18 |
| 2016-09-05 | . |
| 2016-09-06 | 1432.04 |
| 2016-09-07 | 1443.10 |
| 2016-09-08 | 1424.95 |
| 2016-09-09 | 1380.25 |
| 2016-09-12 | 1411.91 |
| 2016-09-13 | 1385.71 |
| 2016-09-14 | 1390.68 |
| 2016-09-15 | 1418.86 |
| 2016-09-16 | 1416.40 |
| 2016-09-19 | 1426.95 |
| 2016-09-20 | 1420.94 |
| 2016-09-21 | 1440.25 |
| 2016-09-22 | 1469.81 |
| 2016-09-23 | 1455.39 |
| 2016-09-26 | 1429.52 |
| 2016-09-27 | 1425.72 |
| 2016-09-28 | 1445.84 |
| 2016-09-29 | 1426.05 |
| 2016-09-30 | 1449.10 |
#2016-10-03|1445.56
#2016-10-04|1438.11
#2016-10-05|1458.87
#2016-10-06|1450.12
#2016-10-07|1440.59
#2016-10-10|1450.78
#2016-10-11|1428.54
#2016-10-12|1438.08
#2016-10-13|1409.38
#2016-10-14|1409.81
#2016-10-17|1402.43
#2016-10-18|1375.38
#2016-10-19|1388.64
#2016-10-20|1389.31
#2016-10-21|1383.62
#2016-10-24|1405.43
#2016-10-25|1379.93
#2016-10-26|1397.84
#2016-10-27|1367.57
#2016-10-28|1367.69
#2016-10-31|1394.42
#2016-11-01|1360.21
#2016-11-02|1338.98
#2016-11-03|1321.90
#2016-11-04|1332.08
#2016-11-07|1352.16
#2016-11-08|1347.87
#2016-11-09|1352.96
#2016-11-10|1384.25
#2016-11-11|1408.40
#2016-11-14|1439.12
#2016-11-15|1461.29
#2016-11-16|1478.30
#2016-11-17|1485.24
#2016-11-18|1485.17
#2016-11-21|1490.64
#2016-11-22|1510.03
#2016-11-23|1512.22
#2016-11-24| .
#2016-11-25|1516.46
#2016-11-28|1495.13
#2016-11-29|1498.10
#2016-11-30|1493.24
#2016-12-01|1516.61
#2016-12-02|1505.99
#2016-12-05|1532.03
#2016-12-06|1563.52
#2016-12-07|1610.71
#2016-12-08|1625.07
#2016-12-09|1638.46
#2016-12-12|1627.16
#2016-12-13|1630.68
#2016-12-14|1587.22
#2016-12-15|1599.25
#2016-12-16|1602.67
#2016-12-19|1606.36
#2016-12-20|1632.40
#2016-12-21|1625.91
#2016-12-22|1589.01
#2016-12-23|1602.91
#2016-12-26| .
#2016-12-27|1618.30
#2016-12-28|1600.91
#2016-12-29|1599.35
#2016-12-30|1597.21
#2017-01-02| .
#2017-01-03|1608.60
#2017-01-04|1647.69
#2017-01-05|1619.05
#2017-01-06|1602.97
#2017-01-09|1579.15
#2017-01-10|1619.54
#2017-01-11|1622.61
#2017-01-12|1590.46
#2017-01-13|1606.88
#2017-01-16| .
#2017-01-17|1589.09
#2017-01-18|1602.16
#2017-01-19|1597.48
#2017-01-20|1596.36
#2017-01-23|1581.56
#2017-01-24|1613.70
#2017-01-25|1636.06
#2017-01-26|1615.50
#2017-01-27|1610.59
#2017-01-30|1593.35
#2017-01-31|1618.28
#2017-02-01|1624.87
#2017-02-02|1607.22
#2017-02-03|1618.37
#2017-02-06|1609.15
#2017-02-07|1598.25
#2017-02-08|1598.10
#2017-02-09|1605.55
#2017-02-10|1619.31
#2017-02-13|1633.39
#2017-02-14|1638.15
#2017-02-15|1651.30
#2017-02-16|1633.79
#2017-02-17|1654.90
#2017-02-20| .
#2017-02-21|1691.14
#2017-02-22|1710.75
#2017-02-23|1685.68
#2017-02-24|1676.52
#2017-02-27|1692.28
#2017-02-28|1661.91
#2017-03-01|1705.61
#2017-03-02|1710.18
#2017-03-03|1706.61
#2017-03-06|1683.98
#2017-03-07|1671.27
#2017-03-08|1674.96
#2017-03-09|1654.81
#2017-03-10|1665.67
#2017-03-13|1692.24
#2017-03-14|1708.17
#2017-03-15|1729.61
#2017-03-16|1730.48
#2017-03-17|1721.00
#2017-03-20|1710.43
#2017-03-21|1660.50
#2017-03-22|1655.67
#2017-03-23|1659.82
#2017-03-24|1656.44
#2017-03-27|1663.00
#2017-03-28|1678.48
#2017-03-29|1684.00
#2017-03-30|1702.50
#2017-03-31|1717.53
#2017-04-03|1652.83
#2017-04-04|1627.88
#2017-04-05|1601.85
#2017-04-06|1612.33
#2017-04-07|1606.69
#2017-04-10|1611.13
#2017-04-11|1622.89
#2017-04-12|1595.81
#2017-04-13|1582.17
#2017-04-14| .
#2017-04-17|1599.41
#2017-04-18|1611.23
#2017-04-19|1623.28
#2017-04-20|1664.89
#2017-04-21|1652.05
#2017-04-24|1684.37
#2017-04-25|1703.09
#2017-04-26|1701.36
#2017-04-27|1701.91
#2017-04-28|1679.19
#2017-05-01|1684.11
#2017-05-02|1683.44
#2017-05-03|1665.98
#2017-05-04|1673.22
#2017-05-05|1686.85
#2017-05-08|1689.79
#2017-05-09|1694.96
#2017-05-10|1695.60
#2017-05-11|1688.25
#2017-05-12|1668.34
#2017-05-15|1681.04
#2017-05-16|1670.80
#2017-05-17|1608.78
#2017-05-18|1598.48
#2017-05-19|1607.26
#2017-05-22|1617.07
#2017-05-23|1619.21
#2017-05-24|1623.89
#2017-05-25|1636.83
#2017-05-26|1647.93
#2017-05-29| .
#2017-05-30|1644.34
#2017-05-31|1646.00
#2017-06-01|1696.94
#2017-06-02|1696.67
#2017-06-05|1697.29
#2017-06-06|1691.64
#2017-06-07|1693.26
#2017-06-08|1694.26
#2017-06-09|1701.86
#2017-06-12|1701.62
#2017-06-13|1700.05
#2017-06-14|1683.88
#2017-06-15|1680.66
#2017-06-16|1645.79
#2017-06-19|1644.30
#2017-06-20|1621.32
#2017-06-21|1630.85
#2017-06-22|1630.43
#2017-06-23|1637.60
#2017-06-26|1656.15
#2017-06-27|1631.14
#2017-06-28|1667.93
#2017-06-29|1675.45
#2017-06-30|1682.68
#2017-07-03|1698.66
#2017-07-04| .
#2017-07-05|1664.94
#2017-07-06|1633.18
#2017-07-07|1669.46
#2017-07-10|1678.86
#2017-07-11|1685.50
#2017-07-12|1684.78
#2017-07-13|1697.64
#2017-07-14|1710.81
#2017-07-17|1719.02
#2017-07-18|1712.00
#2017-07-19|1728.69
#2017-07-20|1728.33
#2017-07-21|1694.68
#2017-07-24|1685.05
#2017-07-25|1704.08
#2017-07-26|1714.28
#2017-07-27|1707.56
#2017-07-28|1680.11
#2017-07-31|1665.47
#2017-08-01|1649.55
#2017-08-02|1625.68
#2017-08-03|1608.88
#2017-08-04|1635.73
#2017-08-07|1623.50
#2017-08-08|1622.31
#2017-08-09|1606.46
#2017-08-10|1577.57
#2017-08-11|1572.85
#2017-08-14|1590.05
#2017-08-15|1553.53
#2017-08-16|1543.34
#2017-08-17|1508.61
#2017-08-18|1509.41
#2017-08-21|1513.63
#2017-08-22|1517.90
#2017-08-23|1510.35
#2017-08-24|1512.61
#2017-08-25|1520.60
#2017-08-28|1521.12
#2017-08-29|1517.33
#2017-08-30|1539.98
#2017-08-31|1554.99
#2017-09-01|1588.41
#2017-09-04| .
#2017-09-05|1563.36
#2017-09-06|1573.74
#2017-09-07|1563.09
#2017-09-08|1568.53
#2017-09-11|1588.10
#2017-09-12|1612.15
#2017-09-13|1634.97
#2017-09-14|1646.68
#2017-09-15|1662.43
#2017-09-18|1666.19
#2017-09-19|1667.71
#2017-09-20|1687.17
#2017-09-21|1694.34
#2017-09-22|1722.11
#2017-09-25|1741.80
#2017-09-26|1767.07
#2017-09-27|1782.67
#2017-09-28|1785.19
#2017-09-29|1781.89
#2017-10-02|1808.12
#2017-10-03|1818.42
#2017-10-04|1818.87
#2017-10-05|1815.35
#2017-10-06|1800.23
#2017-10-09|1793.97
#2017-10-10|1799.27
#2017-10-11|1784.87
#2017-10-12|1785.93
#2017-10-13|1783.88
#2017-10-16|1785.39
#2017-10-17|1769.42
#2017-10-18|1786.43
#2017-10-19|1775.18
#2017-10-20|1791.22
#2017-10-23|1776.27
#2017-10-24|1789.32
#2017-10-25|1776.03
#2017-10-26|1785.38
#2017-10-27|1726.16
#2017-10-30|1687.38
#2017-10-31|1710.84
#2017-11-01|1721.03
#2017-11-02|1739.74
#2017-11-03|1737.89
#2017-11-06|1723.42
#2017-11-07|1697.63
#2017-11-08|1695.48
#2017-11-09|1692.04
#2017-11-10|1696.78
#2017-11-13|1696.34
#2017-11-14|1693.30
#2017-11-15|1672.91
#2017-11-16|1696.95
#2017-11-17|1713.51
#2017-11-20|1736.96
#2017-11-21|1746.88
#2017-11-22|1741.84
#2017-11-23| .
#2017-11-24|1737.05
#2017-11-27|1734.46
#2017-11-28|1776.21
#2017-11-29|1798.70
#2017-11-30|1782.97
#2017-12-01|1756.42
#2017-12-04|1744.38
#2017-12-05|1727.67
#2017-12-06|1695.07
#2017-12-07|1688.62
#2017-12-08|1701.23
#2017-12-11|1685.39
#2017-12-12|1698.16
#2017-12-13|1689.52
#2017-12-14|1666.27
#2017-12-15|1694.72
#2017-12-18|1733.03
#2017-12-19|1725.71
#2017-12-20|1739.59
#2017-12-21|1739.81
#2017-12-22|1723.32
#2017-12-25| .
#2017-12-26|1727.10
#2017-12-27|1730.34
#2017-12-28|1738.85
#2017-12-29|1710.15
#2018-01-01| .
#2018-01-02|1729.48
#2018-01-03|1767.23
#2018-01-04|1805.64
#2018-01-05|1822.65
#2018-01-08|1822.06
#2018-01-09|1835.11
#2018-01-10|1813.88
#2018-01-11|1843.63
#2018-01-12|1857.37
#2018-01-15| .
#2018-01-16|1844.16
#2018-01-17|1863.07
#2018-01-18|1838.06
#2018-01-19|1857.24
#2018-01-22|1846.20
#2018-01-23|1825.53
#2018-01-24|1823.39
#2018-01-25|1813.65
#2018-01-26|1840.24
#2018-01-29|1833.52
#2018-01-30|1820.78
#2018-01-31|1802.00
#2018-02-01|1800.36
#2018-02-02|1753.23
#2018-02-05|1681.15
#2018-02-06|1714.91
#2018-02-07|1726.40
#2018-02-08|1682.21
#2018-02-09|1673.17
#2018-02-12|1688.54
#2018-02-13|1667.46
#2018-02-14|1708.78
#2018-02-15|1708.43
#2018-02-16|1708.07
#2018-02-19| .
#2018-02-20|1712.64
#2018-02-21|1710.76
#2018-02-22|1702.73
#2018-02-23|1720.03
#2018-02-26|1730.69
#2018-02-27|1676.51
#2018-02-28|1630.61
#2018-03-01|1615.59
#2018-03-02|1628.09
#2018-03-05|1655.20
#2018-03-06|1673.27
#2018-03-07|1686.66
#2018-03-08|1684.75
#2018-03-09|1712.52
#2018-03-12|1700.62
#2018-03-13|1701.02
#2018-03-14|1675.62
#2018-03-15|1674.84
#2018-03-16|1694.17
#2018-03-19|1676.22
#2018-03-20|1672.92
#2018-03-21|1704.04
#2018-03-22|1665.05
#2018-03-23|1616.80
#2018-03-26|1668.62
#2018-03-27|1639.61
#2018-03-28|1633.24
#2018-03-29|1662.61
#2018-03-30| .
#2018-04-02|1620.06
#2018-04-03|1654.85
#2018-04-04|1693.41
#2018-04-05|1720.99
#2018-04-06|1692.66
#2018-04-09|1688.42
#2018-04-10|1720.26
#2018-04-11|1697.90
#2018-04-12|1700.23
#2018-04-13|1677.22
#2018-04-16|1707.19
#2018-04-17|1704.29
#2018-04-18|1693.50
#2018-04-19|1659.52
#2018-04-20|1644.49
#2018-04-23|1635.20
#2018-04-24|1616.99
#2018-04-25|1616.96
#2018-04-26|1613.80
#2018-04-27|1571.43
#2018-04-30|1534.11
#2018-05-01|1536.01
#2018-05-02|1537.42
#2018-05-03|1517.59
#2018-05-04|1544.83
#2018-05-07|1544.41
#2018-05-08|1554.53
#2018-05-09|1565.60
#2018-05-10|1582.02
#2018-05-11|1578.08
#2018-05-14|1583.21
#2018-05-15|1591.99
#2018-05-16|1619.16
#2018-05-17|1626.78
#2018-05-18|1631.73
#2018-05-21|1644.61
#2018-05-22|1633.46
#2018-05-23|1628.35
#2018-05-24|1628.91
#2018-05-25|1617.56
#2018-05-28| .
#2018-05-29|1578.84
#2018-05-30|1598.91
#2018-05-31|1595.06
#2018-06-01|1613.75
#2018-06-04|1629.50
#2018-06-05|1651.54
#2018-06-06|1675.27
#2018-06-07|1683.48
#2018-06-08|1687.54
#2018-06-11|1695.54
#2018-06-12|1693.82
#2018-06-13|1679.21
#2018-06-14|1688.75
#2018-06-15|1693.61
#2018-06-18|1725.49
#2018-06-19|1729.63
#2018-06-20|1750.56
#2018-06-21|1725.54
#2018-06-22|1716.88
#2018-06-25|1688.30
#2018-06-26|1715.34
#2018-06-27|1680.10
#2018-06-28|1661.73
#2018-06-29|1640.32
#2018-07-02|1659.94
#2018-07-03|1642.22
#2018-07-04| .
#2018-07-05|1692.39
#2018-07-06|1685.80
#2018-07-09|1706.78
#2018-07-10|1690.72
#2018-07-11|1662.18
#2018-07-12|1651.99
#2018-07-13|1661.15
#2018-07-16|1650.48
#2018-07-17|1667.88
#2018-07-18|1691.82
#2018-07-19|1681.17
#2018-07-20|1659.44
#2018-07-23|1653.40
#2018-07-24|1648.13
#2018-07-25|1644.25
#2018-07-26|1649.57
#2018-07-27|1666.84
#2018-07-30|1693.49
#2018-07-31|1718.25
#2018-08-01|1701.42
#2018-08-02|1714.11
#2018-08-03|1697.76
#2018-08-06|1713.57
#2018-08-07|1715.48
#2018-08-08|1720.69
#2018-08-09|1714.07
#2018-08-10|1699.54
#2018-08-13|1681.70
#2018-08-14|1708.13
#2018-08-15|1695.02
#2018-08-16|1706.54
#2018-08-17|1734.45
#2018-08-20|1771.25
#2018-08-21|1783.05
#2018-08-22|1755.73
#2018-08-23|1736.63
#2018-08-24|1754.32
#2018-08-27|1789.51
#2018-08-28|1789.24
#2018-08-29|1781.36
#2018-08-30|1748.49
#2018-08-31|1739.06
#2018-09-03| .
#2018-09-04|1721.14
#2018-09-05|1721.12
#2018-09-06|1714.90
#2018-09-07|1715.06
#2018-09-10|1716.20
#2018-09-11|1704.74
#2018-09-12|1698.80
#2018-09-13|1693.61
#2018-09-14|1707.53
#2018-09-17|1695.93
#2018-09-18|1687.76
#2018-09-19|1696.77
#2018-09-20|1740.87
#2018-09-21|1721.48
#2018-09-24|1684.98
#2018-09-25|1644.14
#2018-09-26|1643.22
#2018-09-27|1631.34
#2018-09-28|1618.19
#2018-10-01|1599.37
#2018-10-02|1599.66
#2018-10-03|1606.38
#2018-10-04|1581.25
#2018-10-05|1530.58
#2018-10-08|1551.49
#2018-10-09|1501.26
#2018-10-10|1431.55
#2018-10-11|1412.47
#2018-10-12|1401.07
#2018-10-15|1406.00
#2018-10-16|1429.81
#2018-10-17|1401.69
#2018-10-18|1354.60
#2018-10-19|1360.27
#2018-10-22|1367.90
#2018-10-23|1392.24
#2018-10-24|1314.62
#2018-10-25|1347.91
#2018-10-26|1388.93
#2018-10-29|1384.56
#2018-10-30|1418.18
#2018-10-31|1441.69
#2018-11-01|1493.10
#2018-11-02|1418.72
#2018-11-05|1400.84
#2018-11-06|1408.88
#2018-11-07|1430.89
#2018-11-08|1425.31
#2018-11-09|1379.21
#2018-11-12|1366.50
#2018-11-13|1382.30
#2018-11-14|1400.21
#2018-11-15|1411.83
#2018-11-16|1407.22
#2018-11-19|1394.10
#2018-11-20|1354.39
#2018-11-21|1383.32
#2018-11-22| .
#2018-11-23|1383.60
#2018-11-26|1410.60
#2018-11-27|1374.92
#2018-11-28|1412.83
#2018-11-29|1378.09
#2018-11-30|1387.74
#2018-12-03|1410.80
#2018-12-04|1344.69
#2018-12-05| .
#2018-12-06|1330.50
#2018-12-07|1270.61
#2018-12-10|1257.04
#2018-12-11|1264.87
#2018-12-12|1272.66
#2018-12-13|1257.48
#2018-12-14|1244.27
#2018-12-17|1232.10
#2018-12-18|1234.31
#2018-12-19|1219.21
#2018-12-20|1221.19
#2018-12-21|1197.77
#2018-12-24|1175.22
#2018-12-25| .
#2018-12-26|1214.15
#2018-12-27|1218.02
#2018-12-28|1222.81
#2018-12-31|1233.75
#2019-01-01| .
#2019-01-02|1242.67
#2019-01-03|1212.01
#2019-01-04|1266.10
#2019-01-07|1299.41
#2019-01-08|1333.75
#2019-01-09|1370.05
#2019-01-10|1370.91
#2019-01-11|1365.87
#2019-01-14|1375.78
#2019-01-15|1387.65
#2019-01-16|1401.46
#2019-01-17|1418.02
#2019-01-18|1454.64
#2019-01-21| .
#2019-01-22|1432.79
#2019-01-23|1404.59
#2019-01-24|1424.20
#2019-01-25|1439.90
#2019-01-28|1424.64
#2019-01-29|1420.02
#2019-01-30|1435.87
#2019-01-31|1443.56
#2019-02-01|1454.89
#2019-02-04|1451.18
#2019-02-05|1451.27
#2019-02-06|1450.61
#2019-02-07|1402.95
#2019-02-08|1375.46
#2019-02-11|1394.53
#2019-02-12|1419.40
#2019-02-13|1427.54
#2019-02-14|1438.98
#2019-02-15|1488.41
#2019-02-18| .
#2019-02-19|1503.22
#2019-02-20|1509.23
#2019-02-21|1510.33
#2019-02-22|1531.20
#2019-02-25|1505.34
#2019-02-26|1498.68
#2019-02-27|1481.18
#2019-02-28|1465.70
#2019-03-01|1481.15
#2019-03-04|1473.88
#2019-03-05|1454.83
#2019-03-06|1411.17
#2019-03-07|1388.09
#2019-03-08|1372.21
#2019-03-11|1388.82
#2019-03-12|1379.67
#2019-03-13|1369.86
#2019-03-14|1325.42
#2019-03-15|1330.16
#2019-03-18|1341.33
#2019-03-19|1335.06
#2019-03-20|1303.06
#2019-03-21|1323.92
#2019-03-22|1256.06
#2019-03-25|1264.14
#2019-03-26|1276.48
#2019-03-27|1280.42
#2019-03-28|1291.90
#2019-03-29|1290.71
#2019-04-01|1338.51
#2019-04-02|1341.04
#2019-04-03|1368.24
#2019-04-04|1405.99
#2019-04-05|1407.93
#2019-04-08|1433.68
#2019-04-09|1413.85
#2019-04-10|1449.75
#2019-04-11|1454.75
#2019-04-12|1500.39
#2019-04-15|1505.41
#2019-04-16|1526.42
#2019-04-17|1557.01
#2019-04-18|1554.78
#2019-04-19| .
#2019-04-22|1528.27
#2019-04-23|1527.65
#2019-04-24|1525.91
#2019-04-25|1423.65
#2019-04-26|1454.16
#2019-04-29|1444.25
#2019-04-30|1432.17
#2019-05-01|1399.68
#2019-05-02|1397.75
#2019-05-03|1413.43
#2019-05-06|1400.20
#2019-05-07|1359.34
#2019-05-08|1350.83
#2019-05-09|1298.84
#2019-05-10|1297.62
#2019-05-13|1250.68
#2019-05-14|1260.63
#2019-05-15|1256.65
#2019-05-16|1224.37
#2019-05-17|1211.27
#2019-05-20|1194.19
#2019-05-21|1204.06
#2019-05-22|1166.14
#2019-05-23|1152.89
#2019-05-24|1164.33
#2019-05-27| .
#2019-05-28|1172.35
#2019-05-29|1167.28
#2019-05-30|1160.73
#2019-05-31|1115.65
#2019-06-03|1140.92
#2019-06-04|1199.03
#2019-06-05|1194.04
#2019-06-06|1192.90
#2019-06-07|1213.09
#2019-06-10|1229.60
#2019-06-11|1240.25
#2019-06-12|1229.06
#2019-06-13|1240.83
#2019-06-14|1220.87
#2019-06-17|1222.17
#2019-06-18|1242.52
#2019-06-19|1244.69
#2019-06-20|1275.15
#2019-06-21|1271.50
#2019-06-24|1262.42
#2019-06-25|1255.12
#2019-06-26|1279.80
#2019-06-27|1321.54
#2019-06-28|1337.01
#2019-07-01|1321.33
#2019-07-02|1297.51
#2019-07-03|1301.67
#2019-07-04| .
#2019-07-05|1298.94
#2019-07-08|1264.46
#2019-07-09|1239.16
#2019-07-10|1249.05
#2019-07-11|1220.15
#2019-07-12|1276.85
#2019-07-15|1281.69
#2019-07-16|1282.48
#2019-07-17|1266.14
#2019-07-18|1263.02
#2019-07-19|1279.21
#2019-07-22|1269.18
#2019-07-23|1317.88
#2019-07-24|1356.67
#2019-07-25|1337.77
#2019-07-26|1342.07
#2019-07-29|1327.96
#2019-07-30|1294.21
#2019-07-31|1272.50
#2019-08-01|1190.71
#2019-08-02|1150.44
#2019-08-05|1117.03
#2019-08-06|1160.64
#2019-08-07|1140.92
#2019-08-08|1149.92
#2019-08-09|1129.60
#2019-08-12|1106.35
#2019-08-13|1128.52
#2019-08-14|1087.41
#2019-08-15|1061.51
#2019-08-16|1096.50
#2019-08-19|1099.81
#2019-08-20|1085.45
#2019-08-21|1097.18
#2019-08-22|1093.28
#2019-08-23|1042.49
#2019-08-26|1044.46
#2019-08-27|1019.91
#2019-08-28|1036.71
#2019-08-29|1059.43
#2019-08-30|1061.70
#2019-09-02| .
#2019-09-03|1027.85
#2019-09-04|1063.80
#2019-09-05|1143.56
#2019-09-06|1151.52
#2019-09-09|1207.90
#2019-09-10|1249.53
#2019-09-11|1263.57
#2019-09-12|1253.98
#2019-09-13|1271.09
#2019-09-16|1258.07
#2019-09-17|1240.88
#2019-09-18|1213.58
#2019-09-19|1208.73
#2019-09-20|1193.61
#2019-09-23|1190.89
#2019-09-24|1162.95
#2019-09-25|1183.23
#2019-09-26|1178.28
#2019-09-27|1189.04
#2019-09-30|1204.70
#2019-10-01|1179.29
#2019-10-02|1149.77
#2019-10-03|1140.49
#2019-10-04|1129.82
#2019-10-07|1115.93
#2019-10-08|1088.67
#2019-10-09|1109.17
#2019-10-10|1128.09
#2019-10-11|1189.06
#2019-10-14|1194.04
#2019-10-15|1216.60
#2019-10-16|1236.72
#2019-10-17|1245.14
#2019-10-18|1236.39
#2019-10-21|1253.37
#2019-10-22|1281.95
#2019-10-23|1277.94
#2019-10-24|1264.38
#2019-10-25|1311.71
#2019-10-28|1320.30
#2019-10-29|1307.67
#2019-10-30|1296.71
#2019-10-31|1251.46
#2019-11-01|1291.35
#2019-11-04|1336.86
#2019-11-05|1337.39
#2019-11-06|1323.76
#2019-11-07|1353.42
#2019-11-08|1340.41
#2019-11-11|1323.76
#2019-11-12|1316.26
#2019-11-13|1286.86
#2019-11-14|1282.79
#2019-11-15|1274.63
#2019-11-18|1271.35
#2019-11-19|1272.85
#2019-11-20|1234.47
#2019-11-21|1235.83
#2019-11-22|1259.43
#2019-11-25|1297.29
#2019-11-26|1298.57
#2019-11-27|1303.41
#2019-11-28|1303.41
#2019-11-29|1287.78
#2019-12-02|1293.38
#2019-12-03|1256.25
#2019-12-04|1262.78
#2019-12-05|1274.53
#2019-12-06|1307.14
#2019-12-09|1296.93
#2019-12-10|1297.29
#2019-12-11|1312.93
#2019-12-12|1351.69
#2019-12-13|1309.44
#2019-12-16|1323.43
#2019-12-17|1333.45
#2019-12-18|1336.57
#2019-12-19|1316.09
#2019-12-20|1292.97
#2019-12-23|1291.07
#2019-12-24|1288.20
#2019-12-25| .
#2019-12-26|1286.33
#2019-12-27|1283.79
#2019-12-30|1283.85
#2019-12-31|1302.51
#2020-01-01| .
#2020-01-02|1321.71
#2020-01-03|1285.43
#2020-01-06|1277.25
#2020-01-07|1282.53
#2020-01-08|1265.98
#2020-01-09|1245.10
#2020-01-10|1231.84
#2020-01-13|1250.41
#2020-01-14|1257.54
#2020-01-15|1249.26
#2020-01-16|1278.43
#2020-01-17|1276.59
#2020-01-20| .
#2020-01-21|1256.33
#2020-01-22|1251.85
#2020-01-23|1258.74
#2020-01-24|1223.08
#2020-01-27|1190.14
#2020-01-28|1205.07
#2020-01-29|1203.44
#2020-01-30|1182.46
#2020-01-31|1184.44
#2020-02-03|1212.68
#2020-02-04|1243.97
#2020-02-05|1284.82
#2020-02-06|1254.19
#2020-02-07|1231.03
#2020-02-10|1219.43
#2020-02-11|1213.49
#2020-02-12|1246.87
#2020-02-13|1249.76
#2020-02-14|1216.75
#2020-02-17| .
#2020-02-18|1213.84
#2020-02-19|1216.65
#2020-02-20|1223.21
#2020-02-21|1195.71
#2020-02-24|1126.67
#2020-02-25|1080.51
#2020-02-26|1071.26
#2020-02-27|1034.14
#2020-02-28|1025.60
#2020-03-02|1021.58
#2020-03-03| 972.94
#2020-03-04| 992.51
#2020-03-05| 927.89
#2020-03-06| 908.76
#2020-03-09| 824.86
#2020-03-10| 853.27
#2020-03-11| 813.05
#2020-03-12| 723.08
#2020-03-13| 790.26
#2020-03-16| 656.19
#2020-03-17| 642.12
#2020-03-18| 563.41
#2020-03-19| 623.46
#2020-03-20| 607.27
#2020-03-23| 603.51
#2020-03-24| 665.75
#2020-03-25| 682.57
#2020-03-26| 704.08
#2020-03-27| 671.19
#2020-03-30| 656.59
#2020-03-31| 645.66
#2020-04-01| 595.79
#2020-04-02| 599.41
#2020-04-03| 567.90
#2020-04-06| 636.52
#2020-04-07| 660.35
#2020-04-08| 720.26
#2020-04-09| 773.77
#2020-04-10| 773.77
#2020-04-13| 742.92
#2020-04-14| 758.14
#2020-04-15| 717.86
#2020-04-16| 690.15
#2020-04-17| 732.30
#2020-04-20| 700.61
#2020-04-21| 693.44
#2020-04-22| 690.90
#2020-04-23| 711.67
#2020-04-24| 729.40
#2020-04-27| 775.08
#2020-04-28| 805.34
#2020-04-29| 847.32
#2020-04-30| 837.08
#2020-05-01| 799.09
#2020-05-04| 783.03
#2020-05-05| 782.89
#2020-05-06| 776.65
#2020-05-07| 787.00
#2020-05-08| 859.33
#2020-05-11| 843.60
#2020-05-12| 811.83
#2020-05-13| 762.43
#2020-05-14| 789.15
#2020-05-15| 801.76
#2020-05-18| 867.63
#2020-05-19| 852.26
#2020-05-20| 871.64
#2020-05-21| 875.77
#2020-05-22| 879.31
#2020-05-25| 879.31
#2020-05-26| 938.02
#2020-05-27| 977.84
#2020-05-28| 933.15
#2020-05-29| 932.00
#2020-06-01| 953.61
#2020-06-02| 978.32
#2020-06-03|1022.44
#2020-06-04|1035.98
#2020-06-05|1104.36
#2020-06-08|1140.43
#2020-06-09|1081.72
#2020-06-10|1032.43
#2020-06-11| 931.95
#2020-06-12| 974.02
#2020-06-15| 974.62
#2020-06-16| 981.52
#2020-06-17| 945.98
#2020-06-18| 936.59
#2020-06-19| 939.76
#2020-06-22| 944.77
#2020-06-23| 953.00
#2020-06-24| 902.20
#2020-06-25| 916.78
#2020-06-26| 882.96
#2020-06-29| 942.49
#2020-06-30| 947.84
#2020-07-01| 918.84
#2020-07-02| 936.27
#2020-07-03| .
#2020-07-06| 950.27
#2020-07-07| 924.90
#2020-07-08| 919.72
#2020-07-09| 886.69
#2020-07-10| 923.95
#2020-07-13| 922.94
#2020-07-14| 961.98
#2020-07-15|1002.63
#2020-07-16| 999.16
#2020-07-17| 989.59
#2020-07-20| 985.04
#2020-07-21|1000.76
#2020-07-22|1004.48
#2020-07-23|1016.84
#2020-07-24|1007.65
#2020-07-27|1036.45
#2020-07-28|1029.61
#2020-07-29|1053.71
#2020-07-30|1018.60
#2020-07-31| 990.82
#2020-08-03|1019.05
#2020-08-04|1030.29
#2020-08-05|1067.58
#2020-08-06|1038.36
#2020-08-07|1055.77
#2020-08-10|1094.23
#2020-08-11|1115.38
#2020-08-12|1120.43
#2020-08-13|1111.95
#2020-08-14|1119.92
#2020-08-17|1117.94
#2020-08-18|1095.23
#2020-08-19|1084.13
#2020-08-20|1084.27
#2020-08-21|1070.22
#2020-08-24|1098.10
#2020-08-25|1091.73
#2020-08-26|1076.02
#2020-08-27|1073.43
#2020-08-28|1086.59
#2020-08-31|1065.87
#2020-09-01|1089.79
#2020-09-02|1120.19
#2020-09-03|1084.29
#2020-09-04|1083.59
#2020-09-07| .
#2020-09-08|1061.08
#2020-09-09|1083.07
#2020-09-10|1065.03
#2020-09-11|1070.09
#2020-09-14|1098.95
#2020-09-15|1090.25
#2020-09-16|1056.18
#2020-09-17|1033.82
#2020-09-18|1013.63
#2020-09-21| 955.84
#2020-09-22| 955.56
#2020-09-23| 937.91
#2020-09-24| 930.90
#2020-09-25| 931.25
#2020-09-28| 976.38
#2020-09-29| 972.25
#2020-09-30| 982.25
#2020-10-01|1030.84
#2020-10-02|1044.81
#2020-10-05|1089.16
#2020-10-06|1087.41
#2020-10-07|1122.73
#2020-10-08|1134.67
#2020-10-09|1136.90
#2020-10-12|1137.51
#2020-10-13|1130.18
#2020-10-14|1111.77
#2020-10-15|1129.45
#2020-10-16|1127.98
#2020-10-19|1114.78
#2020-10-20|1133.81
#2020-10-21|1141.68
#2020-10-22|1172.16
#2020-10-23|1188.76
#2020-10-26|1156.25
#2020-10-27|1133.32
#2020-10-28|1094.39
#2020-10-29|1135.27
#2020-10-30|1089.70
#2020-11-02|1094.70
#2020-11-03|1150.93
#2020-11-04|1136.22
#2020-11-05|1180.46
#2020-11-06|1172.59
#2020-11-09|1211.83
#2020-11-10|1268.31
#2020-11-11|1250.76
#2020-11-12|1225.54
#2020-11-13|1263.62
#2020-11-16|1314.96
#2020-11-17|1313.74
#2020-11-18|1316.43
#2020-11-19|1319.22
#2020-11-20|1318.59
#2020-11-23|1382.27
#2020-11-24|1434.55
#2020-11-25|1392.45
#2020-11-26|1392.45
#2020-11-27|1408.48
#2020-11-30|1373.33
#2020-12-01|1405.96
#2020-12-02|1400.66
#2020-12-03|1423.74
#2020-12-04|1487.27
#2020-12-07|1478.79
#2020-12-08|1496.30
#2020-12-09|1494.63
#2020-12-10|1483.14
#2020-12-11|1456.58
#2020-12-14|1452.55
#2020-12-15|1500.15
#2020-12-16|1498.75
#2020-12-17|1493.49
#2020-12-18|1455.43
#2020-12-21|1444.62
#2020-12-22|1468.63
#2020-12-23|1475.63
#2020-12-24|1482.10
#2020-12-25|1482.10
#2020-12-28|1473.76
#2020-12-29|1445.80
#2020-12-30|1476.83
#2020-12-31|1479.13
#2021-01-01|1479.13
#2021-01-04|1436.67
#2021-01-05|1488.91
#2021-01-06|1548.84
#2021-01-07|1586.42
#2021-01-08|1589.31
#2021-01-11|1602.65
#2021-01-12|1647.83
#2021-01-13|1608.44
#2021-01-14|1618.10
#2021-01-15|1569.68
#2021-01-18|1569.68
#2021-01-19|1557.46
#2021-01-20|1582.50
#2021-01-21|1586.14
#2021-01-22|1570.89
#2021-01-25|1540.07
#2021-01-26|1552.95
#2021-01-27|1490.59
#2021-01-28|1497.20
#2021-01-29|1468.18
#2021-02-01|1515.90
#2021-02-02|1551.07
#2021-02-03|1582.05
#2021-02-04|1603.49
#2021-02-05|1643.54
#2021-02-08|1679.78
#2021-02-09|1696.08
#2021-02-10|1686.86
#2021-02-11|1682.14
#2021-02-12|1665.33
#2021-02-15|1665.33
#2021-02-16|1665.87
#2021-02-17|1650.63
#2021-02-18|1582.58
#2021-02-19|1624.42
#2021-02-22|1731.52
#2021-02-23|1706.76
#2021-02-24|1754.89
#2021-02-25|1694.27
#2021-02-26|1708.28
#2021-03-01|1767.01
#2021-03-02|1760.47
#2021-03-03|1769.99
#2021-03-04|1716.48
#2021-03-05|1753.96
#2021-03-08|1783.02
#2021-03-09|1790.89
#2021-03-10|1813.61
#2021-03-11|1847.79
#2021-03-12|1906.59
#2021-03-15|1896.08
#2021-03-16|1856.91
#2021-03-17|1894.71
#2021-03-18|1821.02
#2021-03-19|1814.49
#2021-03-22|1777.72
#2021-03-23|1702.66
#2021-03-24|1634.26
#2021-03-25|1682.20
#2021-03-26|1714.22
#2021-03-29|1672.01
#2021-03-30|1719.03
#2021-03-31|1724.56
#2021-04-01|1735.58
#2021-04-02|1735.58
#2021-04-05|1741.21
#2021-04-06|1761.72
#2021-04-07|1725.86
#2021-04-08|1742.08
#2021-04-09|1751.99
#2021-04-12|1751.85
#2021-04-13|1725.25
#2021-04-14|1735.16
#2021-04-15|1723.72
#2021-04-16|1723.32
#2021-04-19|1697.24
#2021-04-20|1658.49
#2021-04-21|1732.86
#2021-04-22|1713.39
#2021-04-23|1771.39
#2021-04-26|1762.49
#2021-04-27|1768.03
#2021-04-28|1784.16
#2021-04-29|1750.32
#2021-04-30|1700.97
#2021-05-03|1705.47
#2021-05-04|1684.84
#2021-05-05|1697.69
#2021-05-06|1708.14
#2021-05-07|1744.53
#2021-05-10|1692.26
#2021-05-11|1697.25
#2021-05-12|1643.37
#2021-05-13|1673.24
#2021-05-14|1722.93
#2021-05-17|1750.69
#2021-05-18|1737.87
#2021-05-19|1725.44
#2021-05-20|1704.99
#2021-05-21|1746.85
#2021-05-24|1736.36
#2021-05-25|1709.99
#2021-05-26|1750.06
#2021-05-27|1803.65
#2021-05-28|1795.47
#2021-05-31|1795.47
#2021-06-01|1854.07
#2021-06-02|1867.54
#2021-06-03|1931.38
#2021-06-04|1926.06
#2021-06-07|1924.04
#2021-06-08|1936.51
#2021-06-09|1906.55
#2021-06-10|1861.53
#2021-06-11|1907.31
#2021-06-14|1866.11
#2021-06-15|1879.38
#2021-06-16|1861.15
#2021-06-17|1805.47
#2021-06-18|1751.62
#2021-06-21|1778.07
#2021-06-22|1786.56
#2021-06-23|1823.64
#2021-06-24|1841.03
#2021-06-25|1834.82
#2021-06-28|1823.57
#2021-06-29|1811.14
#2021-06-30|1816.39
#2021-07-01|1821.85
#2021-07-02|1786.47
#2021-07-05|1786.47
#2021-07-06|1746.91
#2021-07-07|1705.51
#2021-07-08|1690.99
#2021-07-09|1723.97
#2021-07-12|1741.08
#2021-07-13|1702.17
#2021-07-14|1669.10
#2021-07-15|1663.39
#2021-07-16|1615.68
#2021-07-19|1592.92
#2021-07-20|1659.99
#2021-07-21|1688.92
#2021-07-22|1654.21
#2021-07-23|1661.20
#2021-07-26|1665.33
#2021-07-27|1621.41
#2021-07-28|1649.28
#2021-07-29|1688.55
#2021-07-30|1684.63
#2021-08-02|1672.44
#2021-08-03|1659.26
#2021-08-04|1614.84
#2021-08-05|1622.19
#2021-08-06|1648.68
#2021-08-09|1648.19
#2021-08-10|1708.73
#2021-08-11|1711.01
#2021-08-12|1669.03
#2021-08-13|1631.44
#2021-08-16|1610.12
#2021-08-17|1565.79
#2021-08-18|1548.31
#2021-08-19|1495.86
#2021-08-20|1509.22
#2021-08-23|1547.61
#2021-08-24|1585.43
#2021-08-25|1586.64
#2021-08-26|1566.19
#2021-08-27|1614.89
#2021-08-30|1587.46
#2021-08-31|1579.70
#2021-09-01|1583.21
#2021-09-02|1580.13
#2021-09-03|1562.72
#2021-09-06|1562.72
#2021-09-07|1558.27
#2021-09-08|1516.00
#2021-09-09|1520.52
#2021-09-10|1507.95
#2021-09-13|1537.25
#2021-09-14|1514.98
#2021-09-15|1551.53
#2021-09-16|1527.55
#2021-09-17|1543.91
#2021-09-20|1497.92
#2021-09-21|1505.78
#2021-09-22|1537.30
#2021-09-23|1597.28
#2021-09-24|1604.19
#2021-09-27|1650.56
#2021-09-28|1601.54
#2021-09-29|1579.87
#2021-09-30|1559.90
#2021-10-01|1577.78
#2021-10-04|1567.94
#2021-10-05|1570.72
#2021-10-06|1524.62
#2021-10-07|1561.97
#2021-10-08|1573.15
#2021-10-11|1563.19
#2021-10-12|1586.03
#2021-10-13|1591.16
#2021-10-14|1616.45
#2021-10-15|1611.28
#2021-10-18|1595.15
#2021-10-19|1602.00
#2021-10-20|1629.60
#2021-10-21|1640.31
#2021-10-22|1601.87
#2021-10-25|1631.25
#2021-10-26|1571.26
#2021-10-27|1564.30
#2021-10-28|1594.77
#2021-10-29|1596.34
#2021-11-01|1668.53
#2021-11-02|1684.46
#2021-11-03|1727.11
#2021-11-04|1695.02
#2021-11-05|1743.12
#2021-11-08|1749.43
#2021-11-09|1766.89
#2021-11-10|1733.29
#2021-11-11|1787.42
#2021-11-12|1807.45
#2021-11-15|1832.58
#2021-11-16|1854.14
#2021-11-17|1817.14
#2021-11-18|1780.15
#2021-11-19|1768.23
#2021-11-22|1787.88
#2021-11-23|1777.90
#2021-11-24|1774.20
#2021-11-25|1774.20
#2021-11-26|1694.41
#2021-11-29|1697.48
#2021-11-30|1646.30
#2021-12-01|1626.76
#2021-12-02|1649.18
#2021-12-03|1604.40
#2021-12-06|1623.85
#2021-12-07|1658.77
#2021-12-08|1686.19
#2021-12-09|1647.51
#2021-12-10|1637.09
#2021-12-13|1575.07
#2021-12-14|1569.26
#2021-12-15|1589.28
#2021-12-16|1541.26
#2021-12-17|1556.78
#2021-12-20|1513.57
#2021-12-21|1554.67
#2021-12-22|1586.63
#2021-12-23|1618.97
#2021-12-24|1618.97
#2021-12-27|1636.02
#2021-12-28|1619.53
#2021-12-29|1607.04
#2021-12-30|1617.47
#2021-12-31|1609.84
#2022-01-03|1652.81
#2022-01-04|1679.10
#2022-01-05|1625.57
#2022-01-06|1629.87
#2022-01-07|1609.51
#2022-01-10|1596.90
#2022-01-11|1620.58
#2022-01-12|1624.39
#2022-01-13|1640.61
#2022-01-14|1645.65
#2022-01-17|1645.65
#2022-01-18|1587.16
#2022-01-19|1530.97
#2022-01-20|1487.49
#2022-01-21|1442.27
#2022-01-24|1464.69
#2022-01-25|1432.53
#2022-01-26|1419.73
#2022-01-27|1354.75
#2022-01-28|1354.29
#2022-01-31|1432.23
#2022-02-01|1466.30
#2022-02-02|1441.10
#2022-02-03|1407.32
#2022-02-04|1419.73
#2022-02-07|1411.89
#2022-02-08|1463.47
#2022-02-09|1494.12
#2022-02-10|1463.58
#2022-02-11|1363.31
#2022-02-14|1367.74
#2022-02-15|1454.86
#2022-02-16|1460.79
#2022-02-17|1453.86
#2022-02-18|1421.11
#2022-02-21|1421.11
#2022-02-22|1382.62
#2022-02-23|1375.28
#2022-02-24|1394.28
#2022-02-25|1422.04
#2022-02-28|1408.50
#2022-03-01|1359.09
#2022-03-02|1399.73
#2022-03-03|1340.32
#2022-03-04|1272.17
#2022-03-07|1198.07
#2022-03-08|1222.67
#2022-03-09|1287.86
#2022-03-10|1281.35
#2022-03-11|1258.70
#2022-03-14|1218.33
#2022-03-15|1246.05
#2022-03-16|1323.45
#2022-03-17|1339.15
#2022-03-18|1355.55
#2022-03-21|1326.51
#2022-03-22|1351.57
#2022-03-23|1314.00
#2022-03-24|1324.58
#2022-03-25|1310.18
#2022-03-28|1313.29
#2022-03-29|1388.16
#2022-03-30|1366.85
#2022-03-31|1348.25
#2022-04-01|1338.95
#2022-04-04|1368.98
#2022-04-05|1312.54
#2022-04-06|1276.59
#2022-04-07|1263.34
#2022-04-08|1245.31
#2022-04-11|1243.44
#2022-04-12|1245.39
#2022-04-13|1264.70
#2022-04-14|1249.71
#2022-04-15|1249.71
#2022-04-18|1236.51
#2022-04-19|1267.61
#2022-04-20|1254.26
#2022-04-21|1228.08
#2022-04-22|1193.34
#2022-04-25|1210.27
#2022-04-26|1169.30
#2022-04-27|1170.40
#2022-04-28|1212.58
#2022-04-29|1183.81
#2022-05-02|1200.31
#2022-05-03|1199.08
#2022-05-04|1230.63
#2022-05-05|1171.11
#2022-05-06|1156.15
#2022-05-09|1086.21
#2022-05-10|1083.77
#2022-05-11|1047.46
#2022-05-12|1072.62
#2022-05-13|1139.23
#2022-05-16|1112.10
#2022-05-17|1175.07
#2022-05-18|1136.09
#2022-05-19|1144.36
#2022-05-20|1118.08
#2022-05-23|1125.13
#2022-05-24|1082.71
#2022-05-25|1115.78
#2022-05-26|1156.90
#2022-05-27|1183.34
#2022-05-30|1183.34
#2022-05-31|1199.53
#2022-06-01|1193.14
#2022-06-02|1230.83
#2022-06-03|1197.02
#2022-06-06|1207.34
#2022-06-07|1213.20
#2022-06-08|1218.32
#2022-06-09|1199.83
#2022-06-10|1152.30
#2022-06-13|1079.11
#2022-06-14|1085.07
#2022-06-15|1105.96
#2022-06-16|1014.94
#2022-06-17|1039.64
#2022-06-20|1039.64
#2022-06-21|1073.32
#2022-06-22|1084.69
#2022-06-23|1100.50
#2022-06-24|1134.12
#2022-06-27|1134.24
#2022-06-28|1114.99
#2022-06-29|1085.97
#2022-06-30|1067.27
#2022-07-01|1084.59
#2022-07-04|1084.59
#2022-07-05|1096.15
#2022-07-06|1061.85
#2022-07-07|1124.24
#2022-07-08|1131.48
#2022-07-11|1095.36
#2022-07-12|1129.66
#2022-07-13|1120.90
#2022-07-14|1121.16
#2022-07-15|1146.33
#2022-07-18|1138.89
#2022-07-19|1175.88
#2022-07-20|1201.02
#2022-07-21|1211.39
#2022-07-22|1179.18
#2022-07-25|1154.91
#2022-07-26|1124.28
#2022-07-27|1156.58
#2022-07-28|1191.06
#2022-07-29|1190.93
#2022-08-01|1187.06
#2022-08-02|1198.62
#2022-08-03|1214.73
#2022-08-04|1196.57
#2022-08-05|1191.85
#2022-08-08|1219.55
#2022-08-09|1209.85
#2022-08-10|1262.29
#2022-08-11|1282.26
#2022-08-12|1327.66
#2022-08-15|1326.53
#2022-08-16|1334.47
#2022-08-17|1297.18
#2022-08-18|1298.35
#2022-08-19|1257.54
#2022-08-22|1198.49
#2022-08-23|1191.23
#2022-08-24|1203.63
#2022-08-25|1229.86
#2022-08-26|1189.01
#2022-08-29|1177.19
#2022-08-30|1163.56
#2022-08-31|1159.26
#2022-09-01|1141.45
#2022-09-02|1126.51
#2022-09-05|1126.51
#2022-09-06|1107.22
#2022-09-07|1134.23
#2022-09-08|1141.05
#2022-09-09|1176.63
#2022-09-12|1198.62
#2022-09-13|1151.01
#2022-09-14|1151.19
#2022-09-15|1152.80
#2022-09-16|1132.19
#2022-09-19|1143.79
#2022-09-20|1100.04
#2022-09-21|1073.05
#2022-09-22|1031.95
#2022-09-23| 995.37
#2022-09-26| 994.31
#2022-09-27|1001.93
#2022-09-28|1030.14
#2022-09-29| 966.59
#2022-09-30| 951.03
#2022-10-03| 989.07
#2022-10-04|1047.65
#2022-10-05|1032.21
#2022-10-06|1030.15
#2022-10-07| 986.76
#2022-10-10| 972.10
#2022-10-11| 972.85
#2022-10-12| 979.95
#2022-10-13| 998.96
#2022-10-14| 964.69
#2022-10-17| 998.20
#2022-10-18|1019.81
#2022-10-19|1001.77
#2022-10-20| 987.05
#2022-10-21|1011.65
#2022-10-24|1014.73
#2022-10-25|1051.50
#2022-10-26|1046.81
#2022-10-27|1055.13
#2022-10-28|1071.87
#2022-10-31|1089.39
#2022-11-01|1075.54
#2022-11-02|1042.27
#2022-11-03|1041.61
#2022-11-04|1067.66
#2022-11-07|1064.95
#2022-11-08|1054.44
#2022-11-09|1011.62
#2022-11-10|1098.84
#2022-11-11|1137.26
#2022-11-14|1120.49
#2022-11-15|1142.47
#2022-11-16|1098.76
#2022-11-17|1092.42
#2022-11-18|1106.35
#2022-11-21|1079.91
#2022-11-22|1093.84
#2022-11-23|1096.95
#2022-11-24|1096.95
#2022-11-25|1098.05
#2022-11-28|1065.59
#2022-11-29|1062.45
#2022-11-30|1103.00
#2022-12-01|1102.62
#2022-12-02|1119.31
#2022-12-05|1088.62
#2022-12-06|1065.73
#2022-12-07|1044.80
#2022-12-08|1056.09
#2022-12-09|1030.50
#2022-12-12|1046.11
#2022-12-13|1056.56
#2022-12-14|1043.56
#2022-12-15|1010.23
#2022-12-16| 994.82
#2022-12-19| 969.02
#2022-12-20| 969.19
#2022-12-21| 985.11
#2022-12-22| 947.73
#2022-12-23| 952.55
#2022-12-26| 952.55
#2022-12-27| 933.09
#2022-12-28| 920.03
#2022-12-29| 959.81
#2022-12-30| 956.88
#2023-01-02| 956.88
#2023-01-03| 956.45
#2023-01-04| 981.85
#2023-01-05| 986.59
#2023-01-06|1002.54
#2023-01-09|1025.19
#2023-01-10|1053.79
#2023-01-11|1076.68
#2023-01-12|1095.41
#2023-01-13|1102.85
#2023-01-16|1102.85
#2023-01-17|1093.28
#2023-01-18|1081.85
#2023-01-19|1055.99
#2023-01-20|1085.08
#2023-01-23|1112.34
#2023-01-24|1095.24
#2023-01-25|1095.77
#2023-01-26|1104.71
#2023-01-27|1137.54
#2023-01-30|1107.09
#2023-01-31|1154.25
#2023-02-01|1185.24
#2023-02-02|1217.37
#2023-02-03|1203.80
#2023-02-06|1192.79
#2023-02-07|1184.26
#2023-02-08|1160.36
#2023-02-09|1135.04
#2023-02-10|1113.13
#2023-02-13|1129.72
#2023-02-14|1148.49
#2023-02-15|1195.59
#2023-02-16|1170.40
#2023-02-17|1175.14
#2023-02-20|1175.14
#2023-02-21|1109.18
#2023-02-22|1128.00
#2023-02-23|1117.59
#2023-02-24|1102.62
#2023-02-27|1126.75
#2023-02-28|1124.97
#2023-03-01|1117.82
#2023-03-02|1117.24
#2023-03-03|1143.54
#2023-03-06|1120.46
#2023-03-07|1098.39
#2023-03-08|1101.29
#2023-03-09|1063.92
#2023-03-10|1026.26
#2023-03-13|1004.91
#2023-03-14|1012.14
#2023-03-15| 989.85
#2023-03-16|1010.87
#2023-03-17| 982.48
#2023-03-20| 981.73
#2023-03-21|1002.41
#2023-03-22| 965.16
#2023-03-23| 965.30
#2023-03-24| 965.03
#2023-03-27| 974.44
#2023-03-28| 977.98
#2023-03-29| 991.87
#2023-03-30| 993.52
#2023-03-31|1021.28
#2023-04-03|1003.72
#2023-04-04| 977.84
#2023-04-05| 948.27
#2023-04-06| 942.23
#2023-04-07| 942.23
#2023-04-10| 962.60
#2023-04-11| 974.73
#2023-04-12| 967.07
#2023-04-13| 977.65
#2023-04-14| 974.61
#2023-04-17| 980.94
#2023-04-18| 979.91
#2023-04-19| 977.34
#2023-04-20| 959.86
#2023-04-21| 954.50
#2023-04-24| 963.21
#2023-04-25| 937.22
#2023-04-26| 939.60
#2023-04-27| 949.37
#2023-04-28| 955.90
#2023-05-01| 935.82
#2023-05-02| 925.13
#2023-05-03| 919.92
#2023-05-04| 898.26
#2023-05-05| 936.74
#2023-05-08| 947.30
#2023-05-09| 936.72
#2023-05-10| 935.21
#2023-05-11| 955.16
#2023-05-12| 948.22
#2023-05-15| 960.46
#2023-05-16| 940.80
#2023-05-17| 975.87
#2023-05-18| 966.14
#2023-05-19| 954.09
#2023-05-22| 979.21
#2023-05-23| 963.81
#2023-05-24| 947.92
#2023-05-25| 942.39
#2023-05-26| 958.12
#2023-05-29| 958.12
#2023-05-30| 954.99
#2023-05-31| 930.72
#2023-06-01| 933.26
#2023-06-02| 961.81
#2023-06-05| 942.11
#2023-06-06| 978.27
#2023-06-07| 995.16
#2023-06-08| 975.86
#2023-06-09| 962.46
#2023-06-12| 978.98
#2023-06-13|1013.84
#2023-06-14|1005.07
#2023-06-15|1027.78
#2023-06-16|1011.14
#2023-06-19|1011.14
#2023-06-20| 993.87
#2023-06-21| 987.16
#2023-06-22| 968.85
#2023-06-23| 948.63
#2023-06-26| 944.90
#2023-06-27| 970.53
#2023-06-28| 984.48
#2023-06-29| 997.83
#2023-06-30|1001.34
#2023-07-03|1012.63
#2023-07-04|1012.63
#2023-07-05|1003.29
#2023-07-06| 996.61
#2023-07-07|1023.29
#2023-07-10|1051.65
#2023-07-11|1066.23
#2023-07-12|1095.84
#2023-07-13|1095.07
#2023-07-14|1078.59
#2023-07-17|1086.40
#2023-07-18|1097.38
#2023-07-19|1103.02
#2023-07-20|1097.29
#2023-07-21|1086.97
#2023-07-24|1091.05
#2023-07-25|1078.01
#2023-07-26|1089.80
#2023-07-27|1089.15
#2023-07-28|1132.35
#2023-07-31|1149.95
#2023-08-01|1160.77
#2023-08-02|1122.67
#2023-08-03|1081.42
#2023-08-04|1053.62
#2023-08-07|1050.61
#2023-08-08|1045.65
#2023-08-09|1029.96
#2023-08-10|1010.19
#2023-08-11| 994.75
#2023-08-14|1002.93
#2023-08-15| 985.00
#2023-08-16| 962.41
#2023-08-17| 954.07
#2023-08-18| 961.93
#2023-08-21| 963.19
#2023-08-22| 961.38
#2023-08-23| 970.72
#2023-08-24| 951.17
#2023-08-25| 954.52
#2023-08-28| 960.62
#2023-08-29| 975.91
#2023-08-30| 970.60
#2023-08-31| 966.06
#2023-09-01| 982.85
#2023-09-04| 982.85
#2023-09-05| 962.57
#2023-09-06| 953.48
#2023-09-07| 930.89
#2023-09-08| 929.45
#2023-09-11| 926.16
#2023-09-12| 937.13
#2023-09-13| 926.03
#2023-09-14| 936.71
#2023-09-15| 937.41
#2023-09-18| 918.19
#2023-09-19| 921.05
#2023-09-20| 916.96
#2023-09-21| 892.82
#2023-09-22| 888.65
#2023-09-25| 889.25
#2023-09-26| 872.72
#2023-09-27| 880.80
#2023-09-28| 896.55
#2023-09-29| 901.54
#2023-10-02| 889.71
#2023-10-03| 870.27
#2023-10-04| 876.17
#2023-10-05| 856.40
#2023-10-06| 871.64
#2023-10-09| 866.27
#2023-10-10| 882.26
#2023-10-11| 875.51
#2023-10-12| 859.52
#2023-10-13| 849.37
#2023-10-16| 865.49
#2023-10-17| 874.47
#2023-10-18| 842.71
#2023-10-19| 819.26
#2023-10-20| 816.38
#2023-10-23| 806.21
#2023-10-24| 809.55
#2023-10-25| 801.73
#2023-10-26| 794.44
#2023-10-27| 772.05
#2023-10-30| 764.05
#2023-10-31| 752.65
#2023-11-01| 747.52
#2023-11-02| 773.01
#2023-11-03| 804.85
#2023-11-06| 794.86
#2023-11-07| 801.00
#2023-11-08| 780.16
#2023-11-09| 752.48
#2023-11-10| 765.99
#2023-11-13| 766.90
#2023-11-14| 807.12
#2023-11-15| 821.83
#2023-11-16| 799.64
#2023-11-17| 808.71
#2023-11-20| 811.43
#2023-11-21| 793.46
#2023-11-22| 797.65
#2023-11-23| 797.65
#2023-11-24| 804.26
#2023-11-27| 792.13
#2023-11-28| 791.31
#2023-11-29| 803.84
#2023-11-30| 796.19
#2023-12-01| 822.90
#2023-12-04| 833.83
#2023-12-05| 816.89
#2023-12-06| 820.14
#2023-12-07| 821.59
#2023-12-08| 820.83
#2023-12-11| 830.39
#2023-12-12| 823.17
#2023-12-13| 846.11
#2023-12-14| 890.98
#2023-12-15| 878.28
#2023-12-18| 870.93
#2023-12-19| 897.00
#2023-12-20| 874.48
#2023-12-21| 894.60
#2023-12-22| 897.56
#2023-12-25| 897.56
#2023-12-26| 909.85
#2023-12-27| 905.95
#2023-12-28| 900.78
#2023-12-29| 889.55
#2024-01-01| 889.55
#2024-01-02| 880.10
#2024-01-03| 836.69
#2024-01-04| 866.50
#2024-01-05| 861.13
#2024-01-08| 875.36
#2024-01-09| 855.87
#2024-01-10| 847.86
#2024-01-11| 842.70
#2024-01-12| 820.79
#2024-01-15| 820.79
#2024-01-16| 814.39
#2024-01-17| 808.72
#2024-01-18| 813.49
#2024-01-19| 813.90
#2024-01-22| 836.45
#2024-01-23| 842.55
#2024-01-24| 830.65
#2024-01-25| 839.14
#2024-01-26| 846.23
#2024-01-29| 862.37
#2024-01-30| 852.72
#2024-01-31| 833.30
#2024-02-01| 854.09
#2024-02-02| 848.12
#2024-02-05| 824.75
#2024-02-06| 850.77
#2024-02-07| 832.88
#2024-02-08| 839.45
#2024-02-09| 844.60
#2024-02-12| 862.86
#2024-02-13| 811.94
#2024-02-14| 826.25
#2024-02-15| 852.51
#2024-02-16| 837.66
#2024-02-19| 837.66
#2024-02-20| 818.90
#2024-02-21| 828.69
#2024-02-22| 811.70
#2024-02-23| 808.42
#2024-02-26| 804.99
#2024-02-27| 821.12
#2024-02-28| 810.70
#2024-02-29| 819.46
#2024-03-01| 816.89
#2024-03-04| 806.18
#2024-03-05| 806.93
#2024-03-06| 808.02
#2024-03-07| 815.09
#2024-03-08| 811.19
#2024-03-11| 812.42
#2024-03-12| 808.62
#2024-03-13| 809.22
#2024-03-14| 785.65
#2024-03-15| 786.23
#2024-03-18| 789.65
#2024-03-19| 792.52
#2024-03-20| 816.76
#2024-03-21| 825.55
#2024-03-22| 814.28
#2024-03-25| 814.16
#2024-03-26| 808.19
#2024-03-27| 840.97
#2024-03-28| 844.22
#2024-03-29| 844.22
#2024-04-01| 840.23
#2024-04-02| 826.37
#2024-04-03| 832.29
#2024-04-04| 815.16
#2024-04-05| 815.18
#2024-04-08| 823.37
#2024-04-09| 837.24
#2024-04-10| 805.34
#2024-04-11| 804.50
#2024-04-12| 779.68
#2024-04-15| 766.15
#2024-04-16| 762.28
#2024-04-17| 755.60
#2024-04-18| 754.71
#2024-04-19| 759.15
#2024-04-22| 765.30
#2024-04-23| 779.53
#2024-04-24| 778.42
#2024-04-25| 762.99
#2024-04-26| 776.87
#2024-04-29| 784.30
#2024-04-30| 771.20
#2024-05-01| 779.36
#2024-05-02| 773.97
#2024-05-03| 767.66
#2024-05-06| 776.58
#2024-05-07| 768.50
#2024-05-08| 775.41
#2024-05-09| 777.98
#2024-05-10| 775.59
#2024-05-13| 788.79
#2024-05-14| 799.26
#2024-05-15| 796.20
#2024-05-16| 791.97
#2024-05-17| 783.74
#2024-05-20| 778.68
#2024-05-21| 769.06
#2024-05-22| 767.17
#2024-05-23| 747.26
#2024-05-24| 764.40
#2024-05-27| 764.40
#2024-05-28| 766.98
#2024-05-29| 752.65
#2024-05-30| 767.78
#2024-05-31| 776.43
#2024-06-03| 778.51
#2024-06-04| 762.20
#2024-06-05| 768.71
#2024-06-06| 761.41
#2024-06-07| 755.10
#2024-06-10| 753.24
#2024-06-11| 744.79
#2024-06-12| 753.29
#2024-06-13| 736.08
#2024-06-14| 718.24
#2024-06-17| 726.65
#2024-06-18| 717.75
#2024-06-19| 717.75
#2024-06-20| 713.81
#2024-06-21| 718.51
#2024-06-24| 725.48
#2024-06-25| 711.57
#2024-06-26| 710.14
#2024-06-27| 711.49
#2024-06-28| 716.72
#2024-07-01| 707.20
#2024-07-02| 709.29
#2024-07-03| 714.65
#2024-07-04| 714.65
#2024-07-05| 704.50
#2024-07-08| 706.09
#2024-07-09| 699.33
#2024-07-10| 711.56
#2024-07-11| 755.93
#2024-07-12| 779.27
#2024-07-15| 795.18
#2024-07-16| 833.66
#2024-07-17| 828.85
#2024-07-18| 815.98
#2024-07-19| 790.99
#2024-07-22| 792.01
#2024-07-23| 792.51
#2024-07-24| 774.04
#2024-07-25| 765.51
#2024-07-26| 782.73
#2024-07-29| 767.73
#2024-07-30| 771.01
#2024-07-31| 789.81
#2024-08-01| 752.73
#2024-08-02| 724.20
#2024-08-05| 700.67
#2024-08-06| 693.16
#2024-08-07| 674.54
#2024-08-08| 691.04
#2024-08-09| 682.06
#2024-08-12| 669.32
#2024-08-13| 690.64
#2024-08-14| 685.83
#2024-08-15| 701.37
#2024-08-16| 699.74
#2024-08-19| 708.79
#2024-08-20| 700.61
#2024-08-21| 714.49
#2024-08-22| 700.60
#2024-08-23| 727.31
#2024-08-26| 728.77
#2024-08-27| 723.96
#2024-08-28| 714.61
#2024-08-29| 718.95
#2024-08-30| 723.97
#2024-09-02| 723.97
#2024-09-03| 701.04
#2024-09-04| 697.32
#2024-09-05| 692.47
#2024-09-06| 676.58
#2024-09-09| 674.76
#2024-09-10| 664.37
#2024-09-11| 665.95
#2024-09-12| 667.42
#2024-09-13| 686.71
#2024-09-16| 689.45
#2024-09-17| 702.08
#2024-09-18| 694.45
#2024-09-19| 713.28
#2024-09-20| 702.51
#2024-09-23| 695.04
#2024-09-24| 706.76
#2024-09-25| 689.14
#2024-09-26| 703.87
#2024-09-27| 715.16
#2024-09-30| 701.45
#2024-10-01| 688.62
#2024-10-02| 689.36
#2024-10-03| 673.11
#2024-10-04| 687.06
#2024-10-07| 677.11
#2024-10-08| 671.55
#2024-10-09| 677.61
#2024-10-10| 676.73
#2024-10-11| 687.22
#2024-10-14| 686.69
#2024-10-15| 680.34
#2024-10-16| 688.39
#2024-10-17| 685.55
#2024-10-18| 690.05
#2024-10-21| 670.82
#2024-10-22| 668.89
#2024-10-23| 663.20
#2024-10-24| 683.62
#2024-10-25| 676.92
#2024-10-28| 687.08
#2024-10-29| 676.96
#2024-10-30| 664.59
#2024-10-31| 647.09
#2024-11-01| 663.79
#2024-11-04| 665.22
#2024-11-05| 687.09
#2024-11-06| 704.72
#2024-11-07| 705.03
#2024-11-08| 710.99
#2024-11-11| 717.58
#2024-11-12| 713.15
#2024-11-13| 712.63
#2024-11-14| 701.82
#2024-11-15| 694.08
#2024-11-18| 688.39
#2024-11-19| 681.04
#2024-11-20| 681.99
#2024-11-21| 695.99
#2024-11-22| 709.96
#2024-11-25| 730.16
#2024-11-26| 718.93
#2024-11-27| 723.83
#2024-11-28| 723.83
#2024-11-29| 727.67
#2024-12-02| 743.18
#2024-12-03| 733.75
#2024-12-04| 738.70
#2024-12-05| 728.42
#2024-12-06| 728.06
#2024-12-09| 737.72
#2024-12-10| 738.36
#2024-12-11| 740.04
#2024-12-12| 732.60
#2024-12-13| 724.71
#2024-12-16| 711.96
#2024-12-17| 706.44
#2024-12-18| 681.08
#2024-12-19| 670.53
#2024-12-20| 672.26
#2024-12-23| 676.14
#2024-12-24| 688.41
#2024-12-25| 688.41
#2024-12-26| 706.86
#2024-12-27| 707.11
#2024-12-30| 697.30
#2024-12-31| 694.84
#2025-01-01| 694.84
#2025-01-02| 691.05
#2025-01-03| 701.92
#2025-01-06| 708.41
#2025-01-07| 698.63
#2025-01-08| 684.53
#2025-01-09| 684.53
#2025-01-10| 671.73
#2025-01-13| 671.53
#2025-01-14| 679.13
#2025-01-15| 695.16
#2025-01-16| 699.66
#2025-01-17| 698.45
#2025-01-20| 698.45
#2025-01-21| 705.24
#2025-01-22| 698.39
#2025-01-23| 699.64
#2025-01-24| 713.95
#2025-01-27| 713.19
#2025-01-28| 714.47
#2025-01-29| 709.44
#2025-01-30| 719.18
#2025-01-31| 703.92
#2025-02-03| 684.88
#2025-02-04| 694.66
#2025-02-05| 697.37
#2025-02-06| 693.92
#2025-02-07| 683.54
#2025-02-10| 681.08
#2025-02-11| 679.53
#2025-02-12| 672.61
#2025-02-13| 681.98
#2025-02-14| 700.23
#2025-02-17| 700.23
#2025-02-18| 721.80
#2025-02-19| 713.62
#2025-02-20| 717.84
#2025-02-21| 697.69
#2025-02-24| 691.08
#2025-02-25| 691.88
#2025-02-26| 686.72
#2025-02-27| 675.56
#2025-02-28| 680.85
#2025-03-03| 653.74
#2025-03-04| 640.99
#2025-03-05| 656.04
#2025-03-06| 647.99
#2025-03-07| 651.81
#2025-03-10| 639.30
#2025-03-11| 638.20
#2025-03-12| 635.50
#2025-03-13| 619.78
#2025-03-14| 638.03
#2025-03-17| 643.38
#2025-03-18| 637.76
#2025-03-19| 644.85
#2025-03-20| 647.69
#2025-03-21| 644.66
#2025-03-24| 656.50
#2025-03-25| 654.55
#2025-03-26| 661.84
#2025-03-27| 636.97
#2025-03-28| 621.04
#2025-03-31| 619.20
#2025-04-01| 616.54
#2025-04-02| 627.63
#2025-04-03| 593.80
#2025-04-04| 579.21
#2025-04-07| 564.13
#2025-04-08| 542.58
#2025-04-09| 592.15
#2025-04-10| 560.53
#2025-04-11| 568.52
#2025-04-14| 574.22
#2025-04-15| 572.00
#2025-04-16| 568.40
#2025-04-17| 578.43
#2025-04-18| 578.43
#2025-04-21| 572.21
#2025-04-22| 586.59
#2025-04-23| 594.34
#2025-04-24| 610.65
#2025-04-25| 607.17
#2025-04-28| 607.47
#2025-04-29| 613.64
#2025-04-30| 610.68
#2025-05-01| 614.95
#2025-05-02| 626.54
#2025-05-05| 630.09
#2025-05-06| 632.82
#2025-05-07| 636.75
#2025-05-08| 649.95
#2025-05-09| 654.78
#2025-05-12| 683.59
#2025-05-13| 688.81
#2025-05-14| 684.07
#2025-05-15| 679.11
#2025-05-16| 688.20
#2025-05-19| 677.92
#2025-05-20| 679.35
#2025-05-21| 656.10
#2025-05-22| 663.14
#2025-05-23| 655.83
#2025-05-26| 655.83
#2025-05-27| 673.62
#2025-05-28| 669.63
#2025-05-29| 670.47
#2025-05-30| 668.06
#2025-06-02| 654.73
#2025-06-03| 667.47
#2025-06-04| 662.59
#2025-06-05| 659.55
#2025-06-06| 666.41
#2025-06-09| 679.30
#2025-06-10| 694.05
#2025-06-11| 692.68
#2025-06-12| 690.26
#2025-06-13| 672.64
#2025-06-16| 683.07
#2025-06-17| 669.94
#2025-06-18| 672.87
#2025-06-19| 672.87
#2025-06-20| 668.51
#2025-06-23| 668.66
#2025-06-24| 678.19
#2025-06-25| 681.90
#2025-06-26| 707.07
#2025-06-27| 705.42
#2025-06-30| 702.64
#2025-07-01| 726.91
#2025-07-02| 744.48
#2025-07-03| 749.00
#2025-07-04| 749.00
#2025-07-07| 737.17
#2025-07-08| 753.69
#2025-07-09| 760.19
#2025-07-10| 770.86
#2025-07-11| 763.01
#2025-07-14| 771.76
#2025-07-15| 763.74
#2025-07-16| 770.49
#2025-07-17| 788.68
#2025-07-18| 788.17
#2025-07-21| 776.63
#2025-07-22| 794.38
#2025-07-23| 803.57
#2025-07-24| 794.80
#2025-07-25| 798.51
#2025-07-28| 793.41
#2025-07-29| 770.95
#2025-07-30| 753.38
#2025-07-31| 756.80
#2025-08-01| 749.75
#2025-08-04| 756.79
#2025-08-05| 771.40
#2025-08-06| 779.05
#2025-08-07| 788.64
#2025-08-08| 780.51
#2025-08-11| 785.08
#2025-08-12| 810.72
#2025-08-13| 834.87
#2025-08-14| 826.58
#2025-08-15| 820.15
#2025-08-18| 817.81
#2025-08-19| 816.97
#2025-08-20| 813.86
#2025-08-21| 813.09
#2025-08-22| 845.71
#2025-08-25| 845.38
#2025-08-26| 849.85
#2025-08-27| 850.21
#2025-08-28| 842.71
#2025-08-29| 838.45
#2025-09-01| 838.45
#2025-09-02| 835.14
#2025-09-03| 832.37
#2025-09-04| 844.26
#2025-09-05| 848.54
#2025-09-08| 872.07
#2025-09-09| 853.14
#2025-09-10| 841.97
#2025-09-11| 862.24
#2025-09-12| 858.13
#2025-09-15| 861.53
#2025-09-16| 856.67
#2025-09-17| 862.42
#2025-09-18| 885.22
#2025-09-19| 882.43
#2025-09-22| 878.69
#2025-09-23| 879.32
#2025-09-24| 867.10
#2025-09-25| 860.47
#2025-09-26| 871.00
#2025-09-29| 857.59
#2025-09-30| 859.06
#2025-10-01| 879.25
#2025-10-02| 880.99
#2025-10-03| 897.03
#2025-10-06| 882.33
#2025-10-07| 855.64
#2025-10-08| 857.17
#2025-10-09| 841.68
#2025-10-10| 823.80
#2025-10-13| 849.69
#2025-10-14| 859.70
#2025-10-15| 870.83
#2025-10-16| 848.93
#2025-10-17| 843.76
#2025-10-20| 856.88
#2025-10-21| 862.52
#2025-10-22| 838.66
#2025-10-23| 857.76
#2025-10-24| 876.62
#2025-10-27| 868.74
#2025-10-28| 858.79
#2025-10-29| 850.59
#2025-10-30| 848.26
#2025-10-31| 867.40
#2025-11-03| 846.90
#2025-11-04| 838.70
#2025-11-05| 862.02
#2025-11-06| 840.65
#2025-11-07| 854.88
#2025-11-10| 849.39
#2025-11-11| 848.67
#2025-11-12| 842.89
#2025-11-13| 823.93
#2025-11-14| 809.96
#2025-11-17| 786.30
#2025-11-18| 790.97
#2025-11-19| 780.45
#2025-11-20| 756.82
#2025-11-21| 781.96
#2025-11-24| 787.02
#2025-11-25| 805.21
#2025-11-26| 806.01
#2025-11-27| 806.01
#2025-11-28| 807.95
#2025-12-01| 798.19
#2025-12-02| 799.21
#2025-12-03| 811.03
#2025-12-04| 813.55
#2025-12-05| 806.35
#2025-12-08| 800.57
#2025-12-09| 796.93
#2025-12-10| 824.06
#2025-12-11| 832.82
#2025-12-12| 822.64
#2025-12-15| 810.81
#2025-12-16| 808.29
#2025-12-17| 805.71
#2025-12-18| 813.23
#2025-12-19| 816.48
#2025-12-22| 818.25
#2025-12-23| 812.58
#2025-12-24| 813.43
#2025-12-25| 813.43
#2025-12-26| 812.57
#2025-12-29| 807.65
#2025-12-30| 807.46
#2025-12-31| 795.97
#2026-01-01| 795.97
#2026-01-02| 810.18
#2026-01-05| 829.21
#2026-01-06| 842.42
#2026-01-07| 830.12
#2026-01-08| 854.75
#2026-01-09| 854.09
#2026-01-12| 854.32
#2026-01-13| 853.30
#2026-01-14| 853.17
#2026-01-15| 858.15
#2026-01-16| 845.60
#2026-01-19| 845.60
#2026-01-20| 826.75
#2026-01-21| 865.67
#2026-01-22| 864.02
#2026-01-23| 852.62
#2026-01-26| 845.55
#2026-01-27| 849.36
#2026-01-28| 836.90
#2026-01-29| 841.21
#2026-01-30| 822.89
#2026-02-02| 827.55
#2026-02-03| 839.13
#2026-02-04| 867.99
#2026-02-05| 858.94
#2026-02-06| 885.95
#2026-02-09| 885.86
#2026-02-10| 884.46
#2026-02-11| 897.76
#2026-02-12| 874.23
#2026-02-13| 886.44
#2026-02-16| 886.44
#2026-02-17| 864.50
#2026-02-18| 868.41
#2026-02-19| 854.20
#2026-02-20| 855.82
#2026-02-23| 847.93
#2026-02-24| 861.52
#2026-02-25| 844.50
#2026-02-26| 840.43
#2026-02-27| 828.84
#2026-03-02| 823.04
#2026-03-03| 802.51
#2026-03-04| 805.56
#2026-03-05| 786.37
#2026-03-06| 769.37
#2026-03-09| 768.90
#2026-03-10| 761.82
#2026-03-11| 761.72
#2026-03-12| 742.29
#2026-03-13| 731.97
#2026-03-16| 736.22
#2026-03-17| 743.48
#2026-03-18| 728.79
#2026-03-19| 728.18
#2026-03-20| 717.36
#2026-03-23| 746.31
#2026-03-24| 756.20
#2026-03-25| 769.37
#2026-03-26| 759.22
#2026-03-27| 738.94
#2026-03-30| 720.54
#2026-03-31| 749.70
#2026-04-01| 756.70
#2026-04-02| 748.55