Table Data - Nasdaq US Small Cap Media Net Total Return Index
| Title | Nasdaq US Small Cap Media Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS4030N |
| 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 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSS4030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 858.04 |
| 2012-12-04 | 857.79 |
| 2012-12-05 | 859.97 |
| 2012-12-06 | 861.59 |
| 2012-12-07 | 866.28 |
| 2012-12-10 | 872.95 |
| 2012-12-11 | 884.63 |
| 2012-12-12 | 880.23 |
| 2012-12-13 | 876.78 |
| 2012-12-14 | 880.01 |
| 2012-12-17 | 893.95 |
| 2012-12-18 | 913.49 |
| 2012-12-19 | 913.27 |
| 2012-12-20 | 916.77 |
| 2012-12-21 | 907.67 |
| 2012-12-24 | 901.46 |
| 2012-12-25 | . |
| 2012-12-26 | 891.66 |
| 2012-12-27 | 887.98 |
| 2012-12-28 | 883.03 |
| 2012-12-31 | 901.02 |
| 2013-01-01 | . |
| 2013-01-02 | 924.50 |
| 2013-01-03 | 922.52 |
| 2013-01-04 | 929.25 |
| 2013-01-07 | 923.77 |
| 2013-01-08 | 917.05 |
| 2013-01-09 | 924.08 |
| 2013-01-10 | 928.89 |
| 2013-01-11 | 928.80 |
| 2013-01-14 | 926.29 |
| 2013-01-15 | 923.94 |
| 2013-01-16 | 921.30 |
| 2013-01-17 | 927.53 |
| 2013-01-18 | 928.09 |
| 2013-01-21 | . |
| 2013-01-22 | 934.46 |
| 2013-01-23 | 936.21 |
| 2013-01-24 | 946.19 |
| 2013-01-25 | 952.27 |
| 2013-01-28 | 962.01 |
| 2013-01-29 | 957.65 |
| 2013-01-30 | 948.12 |
| 2013-01-31 | 956.92 |
| 2013-02-01 | 964.05 |
| 2013-02-04 | 945.48 |
| 2013-02-05 | 952.51 |
| 2013-02-06 | 957.58 |
| 2013-02-07 | 954.06 |
| 2013-02-08 | 963.75 |
| 2013-02-11 | 966.83 |
| 2013-02-12 | 975.99 |
| 2013-02-13 | 973.48 |
| 2013-02-14 | 1001.38 |
| 2013-02-15 | 1009.88 |
| 2013-02-18 | . |
| 2013-02-19 | 1014.60 |
| 2013-02-20 | 1004.80 |
| 2013-02-21 | 987.87 |
| 2013-02-22 | 1004.46 |
| 2013-02-25 | 990.35 |
| 2013-02-26 | 990.86 |
| 2013-02-27 | 1004.04 |
| 2013-02-28 | 1003.97 |
| 2013-03-01 | 1005.99 |
| 2013-03-04 | 1014.39 |
| 2013-03-05 | 1023.39 |
| 2013-03-06 | 1025.79 |
| 2013-03-07 | 1030.77 |
| 2013-03-08 | 1045.81 |
| 2013-03-11 | 1042.26 |
| 2013-03-12 | 1038.93 |
| 2013-03-13 | 1051.41 |
| 2013-03-14 | 1060.04 |
| 2013-03-15 | 1058.14 |
| 2013-03-18 | 1057.50 |
| 2013-03-19 | 1053.93 |
| 2013-03-20 | 1062.83 |
| 2013-03-21 | 1049.94 |
| 2013-03-22 | 1050.36 |
| 2013-03-25 | 1056.84 |
| 2013-03-26 | 1060.07 |
| 2013-03-27 | 1062.77 |
| 2013-03-28 | 1068.01 |
| 2013-03-29 | . |
| 2013-04-01 | 1046.52 |
| 2013-04-02 | 1043.35 |
| 2013-04-03 | 1026.33 |
| 2013-04-04 | 1031.56 |
| 2013-04-05 | 1030.55 |
| 2013-04-08 | 1043.24 |
| 2013-04-09 | 1039.27 |
| 2013-04-10 | 1065.49 |
| 2013-04-11 | 1076.87 |
| 2013-04-12 | 1085.99 |
| 2013-04-15 | 1046.14 |
| 2013-04-16 | 1067.28 |
| 2013-04-17 | 1048.62 |
| 2013-04-18 | 1039.39 |
| 2013-04-19 | 1055.10 |
| 2013-04-22 | 1061.09 |
| 2013-04-23 | 1078.90 |
| 2013-04-24 | 1079.34 |
| 2013-04-25 | 1100.20 |
| 2013-04-26 | 1097.36 |
| 2013-04-29 | 1094.49 |
| 2013-04-30 | 1097.88 |
| 2013-05-01 | 1089.83 |
| 2013-05-02 | 1108.59 |
| 2013-05-03 | 1127.86 |
| 2013-05-06 | 1133.14 |
| 2013-05-07 | 1134.38 |
| 2013-05-08 | 1126.60 |
| 2013-05-09 | 1127.95 |
| 2013-05-10 | 1144.87 |
| 2013-05-13 | 1141.32 |
| 2013-05-14 | 1152.62 |
| 2013-05-15 | 1153.03 |
| 2013-05-16 | 1144.98 |
| 2013-05-17 | 1155.41 |
| 2013-05-20 | 1157.50 |
| 2013-05-21 | 1159.26 |
| 2013-05-22 | 1137.04 |
| 2013-05-23 | 1147.08 |
| 2013-05-24 | 1148.14 |
| 2013-05-27 | . |
| 2013-05-28 | 1167.74 |
| 2013-05-29 | 1161.33 |
| 2013-05-30 | 1170.55 |
| 2013-05-31 | 1156.39 |
| 2013-06-03 | 1150.49 |
| 2013-06-04 | 1145.43 |
| 2013-06-05 | 1121.24 |
| 2013-06-06 | 1134.39 |
| 2013-06-07 | 1156.56 |
| 2013-06-10 | 1158.53 |
| 2013-06-11 | 1146.44 |
| 2013-06-12 | 1134.18 |
| 2013-06-13 | 1183.74 |
| 2013-06-14 | 1177.63 |
| 2013-06-17 | 1190.62 |
| 2013-06-18 | 1200.95 |
| 2013-06-19 | 1197.52 |
| 2013-06-20 | 1167.55 |
| 2013-06-21 | 1172.37 |
| 2013-06-24 | 1161.08 |
| 2013-06-25 | 1180.01 |
| 2013-06-26 | 1196.38 |
| 2013-06-27 | 1210.16 |
| 2013-06-28 | 1213.25 |
| 2013-07-01 | 1229.57 |
| 2013-07-02 | 1225.44 |
| 2013-07-03 | 1232.03 |
| 2013-07-04 | . |
| 2013-07-05 | 1251.21 |
| 2013-07-08 | 1265.35 |
| 2013-07-09 | 1274.23 |
| 2013-07-10 | 1264.52 |
| 2013-07-11 | 1273.82 |
| 2013-07-12 | 1300.11 |
| 2013-07-15 | 1308.23 |
| 2013-07-16 | 1287.36 |
| 2013-07-17 | 1292.59 |
| 2013-07-18 | 1290.60 |
| 2013-07-19 | 1284.78 |
| 2013-07-22 | 1281.24 |
| 2013-07-23 | 1278.43 |
| 2013-07-24 | 1272.15 |
| 2013-07-25 | 1288.28 |
| 2013-07-26 | 1283.90 |
| 2013-07-29 | 1275.34 |
| 2013-07-30 | 1278.75 |
| 2013-07-31 | 1280.66 |
| 2013-08-01 | 1312.27 |
| 2013-08-02 | 1314.95 |
| 2013-08-05 | 1315.47 |
| 2013-08-06 | 1304.76 |
| 2013-08-07 | 1299.97 |
| 2013-08-08 | 1301.16 |
| 2013-08-09 | 1296.55 |
| 2013-08-12 | 1306.02 |
| 2013-08-13 | 1312.55 |
| 2013-08-14 | 1298.84 |
| 2013-08-15 | 1268.46 |
| 2013-08-16 | 1273.54 |
| 2013-08-19 | 1269.08 |
| 2013-08-20 | 1287.11 |
| 2013-08-21 | 1284.88 |
| 2013-08-22 | 1304.79 |
| 2013-08-23 | 1298.62 |
| 2013-08-26 | 1293.22 |
| 2013-08-27 | 1262.03 |
| 2013-08-28 | 1263.85 |
| 2013-08-29 | 1279.54 |
| 2013-08-30 | 1260.15 |
| 2013-09-02 | . |
| 2013-09-03 | 1270.75 |
| 2013-09-04 | 1283.71 |
| 2013-09-05 | 1294.26 |
| 2013-09-06 | 1298.22 |
| 2013-09-09 | 1313.35 |
| 2013-09-10 | 1328.45 |
| 2013-09-11 | 1337.49 |
| 2013-09-12 | 1345.82 |
| 2013-09-13 | 1348.10 |
| 2013-09-16 | 1346.62 |
| 2013-09-17 | 1371.91 |
| 2013-09-18 | 1384.08 |
| 2013-09-19 | 1396.08 |
| 2013-09-20 | 1391.04 |
| 2013-09-23 | 1385.53 |
| 2013-09-24 | 1401.53 |
| 2013-09-25 | 1404.35 |
| 2013-09-26 | 1423.66 |
| 2013-09-27 | 1426.87 |
| 2013-09-30 | 1423.46 |
| 2013-10-01 | 1447.59 |
| 2013-10-02 | 1445.17 |
| 2013-10-03 | 1431.24 |
| 2013-10-04 | 1447.23 |
| 2013-10-07 | 1426.29 |
| 2013-10-08 | 1394.80 |
| 2013-10-09 | 1384.57 |
| 2013-10-10 | 1424.07 |
| 2013-10-11 | 1448.79 |
| 2013-10-14 | 1462.60 |
| 2013-10-15 | 1453.10 |
| 2013-10-16 | 1470.45 |
| 2013-10-17 | 1476.42 |
| 2013-10-18 | 1500.52 |
| 2013-10-21 | 1503.03 |
| 2013-10-22 | 1506.74 |
| 2013-10-23 | 1493.60 |
| 2013-10-24 | 1497.18 |
| 2013-10-25 | 1488.95 |
| 2013-10-28 | 1479.34 |
| 2013-10-29 | 1495.15 |
| 2013-10-30 | 1469.86 |
| 2013-10-31 | 1468.91 |
| 2013-11-01 | 1468.26 |
| 2013-11-04 | 1475.13 |
| 2013-11-05 | 1478.13 |
| 2013-11-06 | 1458.34 |
| 2013-11-07 | 1422.43 |
| 2013-11-08 | 1460.59 |
| 2013-11-11 | 1464.29 |
| 2013-11-12 | 1469.69 |
| 2013-11-13 | 1491.47 |
| 2013-11-14 | 1495.28 |
| 2013-11-15 | 1506.18 |
| 2013-11-18 | 1479.58 |
| 2013-11-19 | 1467.56 |
| 2013-11-20 | 1462.03 |
| 2013-11-21 | 1487.74 |
| 2013-11-22 | 1498.05 |
| 2013-11-25 | 1482.33 |
| 2013-11-26 | 1505.22 |
| 2013-11-27 | 1509.14 |
| 2013-11-28 | . |
| 2013-11-29 | 1514.94 |
| 2013-12-02 | 1505.05 |
| 2013-12-03 | 1495.65 |
| 2013-12-04 | 1503.69 |
| 2013-12-05 | 1497.68 |
| 2013-12-06 | 1517.27 |
| 2013-12-09 | 1515.12 |
| 2013-12-10 | 1518.69 |
| 2013-12-11 | 1500.58 |
| 2013-12-12 | 1510.04 |
| 2013-12-13 | 1511.35 |
| 2013-12-16 | 1527.09 |
| 2013-12-17 | 1531.21 |
| 2013-12-18 | 1555.45 |
| 2013-12-19 | 1553.44 |
| 2013-12-20 | 1587.59 |
| 2013-12-23 | 1610.52 |
| 2013-12-24 | 1616.86 |
| 2013-12-25 | . |
| 2013-12-26 | 1621.10 |
| 2013-12-27 | 1612.88 |
| 2013-12-30 | 1617.89 |
| 2013-12-31 | 1631.35 |
| 2014-01-01 | . |
| 2014-01-02 | 1613.47 |
| 2014-01-03 | 1618.11 |
| 2014-01-06 | 1616.16 |
| 2014-01-07 | 1633.52 |
| 2014-01-08 | 1641.12 |
| 2014-01-09 | 1630.18 |
| 2014-01-10 | 1654.73 |
| 2014-01-13 | 1616.70 |
| 2014-01-14 | 1636.95 |
| 2014-01-15 | 1630.97 |
| 2014-01-16 | 1631.57 |
| 2014-01-17 | 1623.77 |
| 2014-01-20 | . |
| 2014-01-21 | 1608.06 |
| 2014-01-22 | 1609.63 |
| 2014-01-23 | 1596.11 |
| 2014-01-24 | 1555.79 |
| 2014-01-27 | 1529.51 |
| 2014-01-28 | 1555.42 |
| 2014-01-29 | 1530.89 |
| 2014-01-30 | 1571.18 |
| 2014-01-31 | 1557.49 |
| 2014-02-03 | 1504.43 |
| 2014-02-04 | 1516.93 |
| 2014-02-05 | 1502.43 |
| 2014-02-06 | 1555.95 |
| 2014-02-07 | 1568.57 |
| 2014-02-10 | 1567.02 |
| 2014-02-11 | 1574.01 |
| 2014-02-12 | 1579.12 |
| 2014-02-13 | 1595.16 |
| 2014-02-14 | 1597.07 |
| 2014-02-17 | . |
| 2014-02-18 | 1623.54 |
| 2014-02-19 | 1601.12 |
| 2014-02-20 | 1626.23 |
| 2014-02-21 | 1625.92 |
| 2014-02-24 | 1642.95 |
| 2014-02-25 | 1639.52 |
| 2014-02-26 | 1627.06 |
| 2014-02-27 | 1637.20 |
| 2014-02-28 | 1640.60 |
| 2014-03-03 | 1622.19 |
| 2014-03-04 | 1665.74 |
| 2014-03-05 | 1662.75 |
| 2014-03-06 | 1659.34 |
| 2014-03-07 | 1652.16 |
| 2014-03-10 | 1632.97 |
| 2014-03-11 | 1603.42 |
| 2014-03-12 | 1610.57 |
| 2014-03-13 | 1569.65 |
| 2014-03-14 | 1577.90 |
| 2014-03-17 | 1568.01 |
| 2014-03-18 | 1590.16 |
| 2014-03-19 | 1576.00 |
| 2014-03-20 | 1573.38 |
| 2014-03-21 | 1580.28 |
| 2014-03-24 | 1558.37 |
| 2014-03-25 | 1556.98 |
| 2014-03-26 | 1537.56 |
| 2014-03-27 | 1530.89 |
| 2014-03-28 | 1542.15 |
| 2014-03-31 | 1569.34 |
| 2014-04-01 | 1598.00 |
| 2014-04-02 | 1601.74 |
| 2014-04-03 | 1566.15 |
| 2014-04-04 | 1530.19 |
| 2014-04-07 | 1495.28 |
| 2014-04-08 | 1523.22 |
| 2014-04-09 | 1559.87 |
| 2014-04-10 | 1514.40 |
| 2014-04-11 | 1487.10 |
| 2014-04-14 | 1495.65 |
| 2014-04-15 | 1499.03 |
| 2014-04-16 | 1520.68 |
| 2014-04-17 | 1523.79 |
| 2014-04-18 | . |
| 2014-04-21 | 1532.77 |
| 2014-04-22 | 1548.67 |
| 2014-04-23 | 1535.47 |
| 2014-04-24 | 1527.95 |
| 2014-04-25 | 1492.96 |
| 2014-04-28 | 1471.87 |
| 2014-04-29 | 1472.61 |
| 2014-04-30 | 1468.90 |
| 2014-05-01 | 1479.11 |
| 2014-05-02 | 1486.25 |
| 2014-05-05 | 1494.74 |
| 2014-05-06 | 1467.89 |
| 2014-05-07 | 1445.87 |
| 2014-05-08 | 1433.63 |
| 2014-05-09 | 1450.12 |
| 2014-05-12 | 1494.10 |
| 2014-05-13 | 1474.82 |
| 2014-05-14 | 1444.46 |
| 2014-05-15 | 1421.05 |
| 2014-05-16 | 1433.07 |
| 2014-05-19 | 1452.90 |
| 2014-05-20 | 1437.97 |
| 2014-05-21 | 1451.98 |
| 2014-05-22 | 1454.79 |
| 2014-05-23 | 1470.39 |
| 2014-05-26 | . |
| 2014-05-27 | 1483.63 |
| 2014-05-28 | 1487.98 |
| 2014-05-29 | 1490.17 |
| 2014-05-30 | 1475.14 |
| 2014-06-02 | 1469.05 |
| 2014-06-03 | 1464.59 |
| 2014-06-04 | 1465.61 |
| 2014-06-05 | 1493.08 |
| 2014-06-06 | 1500.65 |
| 2014-06-09 | 1517.52 |
| 2014-06-10 | 1520.33 |
| 2014-06-11 | 1516.89 |
| 2014-06-12 | 1505.48 |
| 2014-06-13 | 1505.93 |
| 2014-06-16 | 1503.00 |
| 2014-06-17 | 1520.22 |
| 2014-06-18 | 1531.36 |
| 2014-06-19 | 1520.13 |
| 2014-06-20 | 1517.31 |
| 2014-06-23 | 1515.03 |
| 2014-06-24 | 1507.52 |
| 2014-06-25 | 1559.32 |
| 2014-06-26 | 1551.98 |
| 2014-06-27 | 1566.48 |
| 2014-06-30 | 1580.23 |
| 2014-07-01 | 1602.77 |
| 2014-07-02 | 1599.07 |
| 2014-07-03 | 1616.80 |
| 2014-07-04 | . |
| 2014-07-07 | 1586.30 |
| 2014-07-08 | 1552.59 |
| 2014-07-09 | 1563.58 |
| 2014-07-10 | 1548.09 |
| 2014-07-11 | 1543.55 |
| 2014-07-14 | 1549.04 |
| 2014-07-15 | 1537.06 |
| 2014-07-16 | 1533.34 |
| 2014-07-17 | 1515.63 |
| 2014-07-18 | 1539.17 |
| 2014-07-21 | 1528.63 |
| 2014-07-22 | 1538.16 |
| 2014-07-23 | 1527.32 |
| 2014-07-24 | 1518.86 |
| 2014-07-25 | 1509.71 |
| 2014-07-28 | 1507.53 |
| 2014-07-29 | 1498.69 |
| 2014-07-30 | 1492.81 |
| 2014-07-31 | 1475.58 |
| 2014-08-01 | 1471.26 |
| 2014-08-04 | 1491.29 |
| 2014-08-05 | 1468.77 |
| 2014-08-06 | 1460.66 |
| 2014-08-07 | 1446.10 |
| 2014-08-08 | 1443.98 |
| 2014-08-11 | 1444.87 |
| 2014-08-12 | 1420.98 |
| 2014-08-13 | 1426.48 |
| 2014-08-14 | 1430.61 |
| 2014-08-15 | 1428.50 |
| 2014-08-18 | 1456.67 |
| 2014-08-19 | 1455.65 |
| 2014-08-20 | 1451.37 |
| 2014-08-21 | 1458.44 |
| 2014-08-22 | 1452.66 |
| 2014-08-25 | 1443.96 |
| 2014-08-26 | 1443.03 |
| 2014-08-27 | 1446.23 |
| 2014-08-28 | 1434.05 |
| 2014-08-29 | 1440.80 |
| 2014-09-01 | . |
| 2014-09-02 | 1448.59 |
| 2014-09-03 | 1445.74 |
| 2014-09-04 | 1441.19 |
| 2014-09-05 | 1439.14 |
| 2014-09-08 | 1434.81 |
| 2014-09-09 | 1412.79 |
| 2014-09-10 | 1420.25 |
| 2014-09-11 | 1422.35 |
| 2014-09-12 | 1440.89 |
| 2014-09-15 | 1420.87 |
| 2014-09-16 | 1420.05 |
| 2014-09-17 | 1420.39 |
| 2014-09-18 | 1418.83 |
| 2014-09-19 | 1407.88 |
| 2014-09-22 | 1379.11 |
| 2014-09-23 | 1360.03 |
| 2014-09-24 | 1370.64 |
| 2014-09-25 | 1347.49 |
| 2014-09-26 | 1357.84 |
| 2014-09-29 | 1370.69 |
| 2014-09-30 | 1350.97 |
| 2014-10-01 | 1337.67 |
| 2014-10-02 | 1337.67 |
| 2014-10-03 | 1350.38 |
| 2014-10-06 | 1336.75 |
| 2014-10-07 | 1318.37 |
| 2014-10-08 | 1338.15 |
| 2014-10-09 | 1298.58 |
| 2014-10-10 | 1268.19 |
| 2014-10-13 | 1262.34 |
| 2014-10-14 | 1287.23 |
| 2014-10-15 | 1300.34 |
| 2014-10-16 | 1314.02 |
| 2014-10-17 | 1312.10 |
| 2014-10-20 | 1325.94 |
| 2014-10-21 | 1351.38 |
| 2014-10-22 | 1320.57 |
| 2014-10-23 | 1353.83 |
| 2014-10-24 | 1357.13 |
| 2014-10-27 | 1364.15 |
| 2014-10-28 | 1399.07 |
| 2014-10-29 | 1398.15 |
| 2014-10-30 | 1407.61 |
| 2014-10-31 | 1429.93 |
| 2014-11-03 | 1419.36 |
| 2014-11-04 | 1392.00 |
| 2014-11-05 | 1393.52 |
| 2014-11-06 | 1395.74 |
| 2014-11-07 | 1395.81 |
| 2014-11-10 | 1408.14 |
| 2014-11-11 | 1404.38 |
| 2014-11-12 | 1415.04 |
| 2014-11-13 | 1414.14 |
| 2014-11-14 | 1426.53 |
| 2014-11-17 | 1406.48 |
| 2014-11-18 | 1410.93 |
| 2014-11-19 | 1402.48 |
| 2014-11-20 | 1413.39 |
| 2014-11-21 | 1423.19 |
| 2014-11-24 | 1453.06 |
| 2014-11-25 | 1456.97 |
| 2014-11-26 | 1461.40 |
| 2014-11-27 | . |
| 2014-11-28 | 1450.91 |
| 2014-12-01 | 1439.05 |
| 2014-12-02 | 1455.48 |
| 2014-12-03 | 1460.63 |
| 2014-12-04 | 1435.88 |
| 2014-12-05 | 1451.35 |
| 2014-12-08 | 1435.50 |
| 2014-12-09 | 1452.36 |
| 2014-12-10 | 1428.93 |
| 2014-12-11 | 1438.36 |
| 2014-12-12 | 1421.22 |
| 2014-12-15 | 1411.69 |
| 2014-12-16 | 1414.16 |
| 2014-12-17 | 1457.06 |
| 2014-12-18 | 1470.95 |
| 2014-12-19 | 1477.01 |
| 2014-12-22 | 1485.00 |
| 2014-12-23 | 1495.62 |
| 2014-12-24 | 1498.50 |
| 2014-12-25 | . |
| 2014-12-26 | 1510.41 |
| 2014-12-29 | 1512.79 |
| 2014-12-30 | 1501.81 |
| 2014-12-31 | 1493.34 |
| 2015-01-01 | . |
| 2015-01-02 | 1473.74 |
| 2015-01-05 | 1446.52 |
| 2015-01-06 | 1416.03 |
| 2015-01-07 | 1424.73 |
| 2015-01-08 | 1452.20 |
| 2015-01-09 | 1441.67 |
| 2015-01-12 | 1436.57 |
| 2015-01-13 | 1449.92 |
| 2015-01-14 | 1427.02 |
| 2015-01-15 | 1403.65 |
| 2015-01-16 | 1427.20 |
| 2015-01-19 | . |
| 2015-01-20 | 1414.87 |
| 2015-01-21 | 1417.21 |
| 2015-01-22 | 1445.47 |
| 2015-01-23 | 1443.15 |
| 2015-01-26 | 1449.11 |
| 2015-01-27 | 1442.92 |
| 2015-01-28 | 1417.90 |
| 2015-01-29 | 1426.57 |
| 2015-01-30 | 1402.73 |
| 2015-02-02 | 1413.27 |
| 2015-02-03 | 1446.20 |
| 2015-02-04 | 1450.82 |
| 2015-02-05 | 1456.82 |
| 2015-02-06 | 1463.49 |
| 2015-02-09 | 1445.16 |
| 2015-02-10 | 1446.61 |
| 2015-02-11 | 1448.01 |
| 2015-02-12 | 1474.09 |
| 2015-02-13 | 1491.24 |
| 2015-02-16 | . |
| 2015-02-17 | 1495.71 |
| 2015-02-18 | 1500.77 |
| 2015-02-19 | 1501.06 |
| 2015-02-20 | 1501.33 |
| 2015-02-23 | 1496.46 |
| 2015-02-24 | 1505.72 |
| 2015-02-25 | 1523.98 |
| 2015-02-26 | 1527.56 |
| 2015-02-27 | 1511.65 |
| 2015-03-02 | 1522.68 |
| 2015-03-03 | 1508.08 |
| 2015-03-04 | 1501.56 |
| 2015-03-05 | 1502.43 |
| 2015-03-06 | 1488.41 |
| 2015-03-09 | 1499.16 |
| 2015-03-10 | 1466.34 |
| 2015-03-11 | 1473.63 |
| 2015-03-12 | 1508.28 |
| 2015-03-13 | 1501.29 |
| 2015-03-16 | 1518.08 |
| 2015-03-17 | 1510.88 |
| 2015-03-18 | 1520.78 |
| 2015-03-19 | 1524.31 |
| 2015-03-20 | 1538.70 |
| 2015-03-23 | 1539.38 |
| 2015-03-24 | 1539.74 |
| 2015-03-25 | 1507.06 |
| 2015-03-26 | 1496.46 |
| 2015-03-27 | 1515.13 |
| 2015-03-30 | 1533.60 |
| 2015-03-31 | 1529.87 |
| 2015-04-01 | 1527.53 |
| 2015-04-02 | 1540.39 |
| 2015-04-03 | . |
| 2015-04-06 | 1547.34 |
| 2015-04-07 | 1542.97 |
| 2015-04-08 | 1550.23 |
| 2015-04-09 | 1548.27 |
| 2015-04-10 | 1550.11 |
| 2015-04-13 | 1548.25 |
| 2015-04-14 | 1552.72 |
| 2015-04-15 | 1563.87 |
| 2015-04-16 | 1570.73 |
| 2015-04-17 | 1540.41 |
| 2015-04-20 | 1557.14 |
| 2015-04-21 | 1557.27 |
| 2015-04-22 | 1562.02 |
| 2015-04-23 | 1569.05 |
| 2015-04-24 | 1563.40 |
| 2015-04-27 | 1556.16 |
| 2015-04-28 | 1565.82 |
| 2015-04-29 | 1552.95 |
| 2015-04-30 | 1536.03 |
| 2015-05-01 | 1521.85 |
| 2015-05-04 | 1526.30 |
| 2015-05-05 | 1501.44 |
| 2015-05-06 | 1495.43 |
| 2015-05-07 | 1496.26 |
| 2015-05-08 | 1503.25 |
| 2015-05-11 | 1506.64 |
| 2015-05-12 | 1502.04 |
| 2015-05-13 | 1502.73 |
| 2015-05-14 | 1514.97 |
| 2015-05-15 | 1519.23 |
| 2015-05-18 | 1540.43 |
| 2015-05-19 | 1540.18 |
| 2015-05-20 | 1550.86 |
| 2015-05-21 | 1550.54 |
| 2015-05-22 | 1550.96 |
| 2015-05-25 | . |
| 2015-05-26 | 1540.39 |
| 2015-05-27 | 1557.34 |
| 2015-05-28 | 1562.22 |
| 2015-05-29 | 1553.87 |
| 2015-06-01 | 1562.08 |
| 2015-06-02 | 1562.91 |
| 2015-06-03 | 1582.43 |
| 2015-06-04 | 1564.90 |
| 2015-06-05 | 1574.59 |
| 2015-06-08 | 1559.44 |
| 2015-06-09 | 1547.98 |
| 2015-06-10 | 1557.88 |
| 2015-06-11 | 1559.47 |
| 2015-06-12 | 1556.09 |
| 2015-06-15 | 1546.81 |
| 2015-06-16 | 1561.27 |
| 2015-06-17 | 1564.54 |
| 2015-06-18 | 1571.69 |
| 2015-06-19 | 1572.95 |
| 2015-06-22 | 1579.87 |
| 2015-06-23 | 1581.93 |
| 2015-06-24 | 1563.35 |
| 2015-06-25 | 1564.15 |
| 2015-06-26 | 1566.56 |
| 2015-06-29 | 1518.92 |
| 2015-06-30 | 1526.46 |
| 2015-07-01 | 1530.48 |
| 2015-07-02 | 1515.93 |
| 2015-07-03 | . |
| 2015-07-06 | 1504.29 |
| 2015-07-07 | 1498.80 |
| 2015-07-08 | 1469.90 |
| 2015-07-09 | 1479.89 |
| 2015-07-10 | 1505.33 |
| 2015-07-13 | 1521.06 |
| 2015-07-14 | 1527.21 |
| 2015-07-15 | 1527.35 |
| 2015-07-16 | 1543.77 |
| 2015-07-17 | 1536.32 |
| 2015-07-20 | 1535.66 |
| 2015-07-21 | 1522.38 |
| 2015-07-22 | 1525.41 |
| 2015-07-23 | 1497.11 |
| 2015-07-24 | 1477.55 |
| 2015-07-27 | 1459.70 |
| 2015-07-28 | 1471.59 |
| 2015-07-29 | 1458.06 |
| 2015-07-30 | 1461.79 |
| 2015-07-31 | 1465.00 |
| 2015-08-03 | 1448.39 |
| 2015-08-04 | 1442.72 |
| 2015-08-05 | 1416.90 |
| 2015-08-06 | 1377.97 |
| 2015-08-07 | 1398.95 |
| 2015-08-10 | 1413.17 |
| 2015-08-11 | 1384.09 |
| 2015-08-12 | 1380.49 |
| 2015-08-13 | 1373.18 |
| 2015-08-14 | 1379.06 |
| 2015-08-17 | 1397.10 |
| 2015-08-18 | 1384.25 |
| 2015-08-19 | 1374.64 |
| 2015-08-20 | 1315.58 |
| 2015-08-21 | 1298.52 |
| 2015-08-24 | 1248.70 |
| 2015-08-25 | 1248.06 |
| 2015-08-26 | 1274.01 |
| 2015-08-27 | 1293.53 |
| 2015-08-28 | 1316.63 |
| 2015-08-31 | 1314.07 |
| 2015-09-01 | 1269.31 |
| 2015-09-02 | 1272.85 |
| 2015-09-03 | 1283.27 |
| 2015-09-04 | 1272.85 |
| 2015-09-07 | . |
| 2015-09-08 | 1295.78 |
| 2015-09-09 | 1284.20 |
| 2015-09-10 | 1284.44 |
| 2015-09-11 | 1283.47 |
| 2015-09-14 | 1272.36 |
| 2015-09-15 | 1299.07 |
| 2015-09-16 | 1323.56 |
| 2015-09-17 | 1330.32 |
| 2015-09-18 | 1318.77 |
| 2015-09-21 | 1313.09 |
| 2015-09-22 | 1294.86 |
| 2015-09-23 | 1279.97 |
| 2015-09-24 | 1272.66 |
| 2015-09-25 | 1255.01 |
| 2015-09-28 | 1250.64 |
| 2015-09-29 | 1253.93 |
| 2015-09-30 | 1274.93 |
| 2015-10-01 | 1265.85 |
| 2015-10-02 | 1289.18 |
| 2015-10-05 | 1319.43 |
| 2015-10-06 | 1315.65 |
| 2015-10-07 | 1355.18 |
| 2015-10-08 | 1374.36 |
| 2015-10-09 | 1385.92 |
| 2015-10-12 | 1376.28 |
| 2015-10-13 | 1367.61 |
| 2015-10-14 | 1355.88 |
| 2015-10-15 | 1382.25 |
| 2015-10-16 | 1381.86 |
| 2015-10-19 | 1378.09 |
| 2015-10-20 | 1372.97 |
| 2015-10-21 | 1344.37 |
| 2015-10-22 | 1366.12 |
| 2015-10-23 | 1382.28 |
| 2015-10-26 | 1379.40 |
| 2015-10-27 | 1352.74 |
| 2015-10-28 | 1386.50 |
| 2015-10-29 | 1382.67 |
| 2015-10-30 | 1380.56 |
| 2015-11-02 | 1424.31 |
| 2015-11-03 | 1430.08 |
| 2015-11-04 | 1426.03 |
| 2015-11-05 | 1426.86 |
| 2015-11-06 | 1446.39 |
| 2015-11-09 | 1428.01 |
| 2015-11-10 | 1433.36 |
| 2015-11-11 | 1428.80 |
| 2015-11-12 | 1412.32 |
| 2015-11-13 | 1401.38 |
| 2015-11-16 | 1413.63 |
| 2015-11-17 | 1406.06 |
| 2015-11-18 | 1423.77 |
| 2015-11-19 | 1421.49 |
| 2015-11-20 | 1436.44 |
| 2015-11-23 | 1431.91 |
| 2015-11-24 | 1434.85 |
| 2015-11-25 | 1452.18 |
| 2015-11-26 | . |
| 2015-11-27 | 1457.23 |
| 2015-11-30 | 1454.36 |
| 2015-12-01 | 1466.13 |
| 2015-12-02 | 1461.16 |
| 2015-12-03 | 1438.61 |
| 2015-12-04 | 1453.35 |
| 2015-12-07 | 1440.20 |
| 2015-12-08 | 1417.33 |
| 2015-12-09 | 1401.19 |
| 2015-12-10 | 1415.55 |
| 2015-12-11 | 1380.69 |
| 2015-12-14 | 1364.14 |
| 2015-12-15 | 1371.82 |
| 2015-12-16 | 1397.87 |
| 2015-12-17 | 1382.00 |
| 2015-12-18 | 1365.22 |
| 2015-12-21 | 1365.27 |
| 2015-12-22 | 1382.04 |
| 2015-12-23 | 1403.37 |
| 2015-12-24 | 1410.88 |
| 2015-12-25 | . |
| 2015-12-28 | 1402.82 |
| 2015-12-29 | 1411.79 |
| 2015-12-30 | 1398.07 |
| 2015-12-31 | 1396.87 |
| 2016-01-01 | . |
| 2016-01-04 | 1356.09 |
| 2016-01-05 | 1353.70 |
| 2016-01-06 | 1348.88 |
| 2016-01-07 | 1318.94 |
| 2016-01-08 | 1304.65 |
| 2016-01-11 | 1300.44 |
| 2016-01-12 | 1305.22 |
| 2016-01-13 | 1275.10 |
| 2016-01-14 | 1302.67 |
| 2016-01-15 | 1283.69 |
| 2016-01-18 | . |
| 2016-01-19 | 1265.59 |
| 2016-01-20 | 1267.07 |
| 2016-01-21 | 1265.83 |
| 2016-01-22 | 1295.84 |
| 2016-01-25 | 1273.92 |
| 2016-01-26 | 1305.45 |
| 2016-01-27 | 1283.89 |
| 2016-01-28 | 1288.60 |
| 2016-01-29 | 1319.34 |
| 2016-02-01 | 1312.00 |
| 2016-02-02 | 1280.02 |
| 2016-02-03 | 1298.70 |
| 2016-02-04 | 1295.03 |
| 2016-02-05 | 1250.63 |
| 2016-02-08 | 1215.93 |
| 2016-02-09 | 1194.44 |
| 2016-02-10 | 1196.69 |
| 2016-02-11 | 1185.36 |
| 2016-02-12 | 1200.28 |
| 2016-02-15 | . |
| 2016-02-16 | 1239.46 |
| 2016-02-17 | 1265.61 |
| 2016-02-18 | 1252.63 |
| 2016-02-19 | 1260.29 |
| 2016-02-22 | 1283.93 |
| 2016-02-23 | 1273.06 |
| 2016-02-24 | 1299.30 |
| 2016-02-25 | 1293.53 |
| 2016-02-26 | 1303.81 |
| 2016-02-29 | 1310.27 |
| 2016-03-01 | 1324.81 |
| 2016-03-02 | 1328.65 |
| 2016-03-03 | 1351.85 |
| 2016-03-04 | 1355.97 |
| 2016-03-07 | 1337.33 |
| 2016-03-08 | 1310.52 |
| 2016-03-09 | 1322.85 |
| 2016-03-10 | 1306.68 |
| 2016-03-11 | 1333.70 |
| 2016-03-14 | 1334.59 |
| 2016-03-15 | 1307.96 |
| 2016-03-16 | 1320.67 |
| 2016-03-17 | 1335.84 |
| 2016-03-18 | 1346.40 |
| 2016-03-21 | 1332.24 |
| 2016-03-22 | 1326.32 |
| 2016-03-23 | 1301.53 |
| 2016-03-24 | 1313.12 |
| 2016-03-25 | . |
| 2016-03-28 | 1308.90 |
| 2016-03-29 | 1339.87 |
| 2016-03-30 | 1334.42 |
| 2016-03-31 | 1329.16 |
| 2016-04-01 | 1334.52 |
| 2016-04-04 | 1331.99 |
| 2016-04-05 | 1319.88 |
| 2016-04-06 | 1331.14 |
| 2016-04-07 | 1309.03 |
| 2016-04-08 | 1306.99 |
| 2016-04-11 | 1304.74 |
| 2016-04-12 | 1316.24 |
| 2016-04-13 | 1351.92 |
| 2016-04-14 | 1342.18 |
| 2016-04-15 | 1345.66 |
| 2016-04-18 | 1355.72 |
| 2016-04-19 | 1357.38 |
| 2016-04-20 | 1365.28 |
| 2016-04-21 | 1361.49 |
| 2016-04-22 | 1374.39 |
| 2016-04-25 | 1378.58 |
| 2016-04-26 | 1386.95 |
| 2016-04-27 | 1400.78 |
| 2016-04-28 | 1415.75 |
| 2016-04-29 | 1406.37 |
| 2016-05-02 | 1414.61 |
| 2016-05-03 | 1394.32 |
| 2016-05-04 | 1381.36 |
| 2016-05-05 | 1383.26 |
| 2016-05-06 | 1410.12 |
| 2016-05-09 | 1404.71 |
| 2016-05-10 | 1416.17 |
| 2016-05-11 | 1402.97 |
| 2016-05-12 | 1389.18 |
| 2016-05-13 | 1383.16 |
| 2016-05-16 | 1388.56 |
| 2016-05-17 | 1377.28 |
| 2016-05-18 | 1367.47 |
| 2016-05-19 | 1363.93 |
| 2016-05-20 | 1394.30 |
| 2016-05-23 | 1386.50 |
| 2016-05-24 | 1408.62 |
| 2016-05-25 | 1410.03 |
| 2016-05-26 | 1411.99 |
| 2016-05-27 | 1429.42 |
| 2016-05-30 | . |
| 2016-05-31 | 1441.33 |
| 2016-06-01 | 1451.58 |
| 2016-06-02 | 1461.28 |
| 2016-06-03 | 1452.22 |
| 2016-06-06 | 1465.03 |
| 2016-06-07 | 1460.34 |
| 2016-06-08 | 1465.61 |
| 2016-06-09 | 1454.77 |
| 2016-06-10 | 1432.97 |
| 2016-06-13 | 1418.73 |
| 2016-06-14 | 1419.10 |
| 2016-06-15 | 1429.05 |
| 2016-06-16 | 1428.06 |
| 2016-06-17 | 1418.49 |
| 2016-06-20 | 1439.68 |
| 2016-06-21 | 1434.59 |
| 2016-06-22 | 1430.37 |
| 2016-06-23 | 1459.19 |
| 2016-06-24 | 1399.29 |
| 2016-06-27 | 1359.13 |
| 2016-06-28 | 1367.28 |
| 2016-06-29 | 1400.32 |
| 2016-06-30 | 1419.67 |
| 2016-07-01 | 1424.40 |
| 2016-07-04 | . |
| 2016-07-05 | 1408.23 |
| 2016-07-06 | 1415.99 |
| 2016-07-07 | 1429.84 |
| 2016-07-08 | 1454.87 |
| 2016-07-11 | 1468.76 |
| 2016-07-12 | 1485.29 |
| 2016-07-13 | 1477.37 |
| 2016-07-14 | 1483.69 |
| 2016-07-15 | 1478.76 |
| 2016-07-18 | 1487.91 |
| 2016-07-19 | 1480.24 |
| 2016-07-20 | 1491.59 |
| 2016-07-21 | 1480.32 |
| 2016-07-22 | 1489.29 |
| 2016-07-25 | 1493.05 |
| 2016-07-26 | 1493.82 |
| 2016-07-27 | 1482.48 |
| 2016-07-28 | 1490.55 |
| 2016-07-29 | 1491.68 |
| 2016-08-01 | 1490.68 |
| 2016-08-02 | 1470.90 |
| 2016-08-03 | 1483.77 |
| 2016-08-04 | 1485.87 |
| 2016-08-05 | 1500.27 |
| 2016-08-08 | 1499.99 |
| 2016-08-09 | 1486.91 |
| 2016-08-10 | 1493.87 |
| 2016-08-11 | 1504.33 |
| 2016-08-12 | 1505.79 |
| 2016-08-15 | 1521.44 |
| 2016-08-16 | 1511.68 |
| 2016-08-17 | 1510.31 |
| 2016-08-18 | 1520.20 |
| 2016-08-19 | 1527.31 |
| 2016-08-22 | 1523.37 |
| 2016-08-23 | 1528.19 |
| 2016-08-24 | 1516.98 |
| 2016-08-25 | 1518.54 |
| 2016-08-26 | 1512.92 |
| 2016-08-29 | 1515.76 |
| 2016-08-30 | 1515.03 |
| 2016-08-31 | 1511.98 |
| 2016-09-01 | 1520.69 |
| 2016-09-02 | 1537.59 |
| 2016-09-05 | . |
| 2016-09-06 | 1538.15 |
| 2016-09-07 | 1537.44 |
| 2016-09-08 | 1520.03 |
| 2016-09-09 | 1479.08 |
| 2016-09-12 | 1496.90 |
| 2016-09-13 | 1476.70 |
| 2016-09-14 | 1468.96 |
| 2016-09-15 | 1485.10 |
| 2016-09-16 | 1488.11 |
| 2016-09-19 | 1486.83 |
| 2016-09-20 | 1466.67 |
| 2016-09-21 | 1478.67 |
| 2016-09-22 | 1495.59 |
| 2016-09-23 | 1497.44 |
| 2016-09-26 | 1482.55 |
| 2016-09-27 | 1497.01 |
| 2016-09-28 | 1507.88 |
| 2016-09-29 | 1486.33 |
| 2016-09-30 | 1507.12 |
#2016-10-03|1516.42
#2016-10-04|1508.21
#2016-10-05|1511.26
#2016-10-06|1505.89
#2016-10-07|1488.78
#2016-10-10|1495.21
#2016-10-11|1461.70
#2016-10-12|1458.22
#2016-10-13|1434.40
#2016-10-14|1425.94
#2016-10-17|1422.77
#2016-10-18|1423.96
#2016-10-19|1424.22
#2016-10-20|1414.32
#2016-10-21|1416.51
#2016-10-24|1426.97
#2016-10-25|1416.02
#2016-10-26|1405.72
#2016-10-27|1354.10
#2016-10-28|1348.12
#2016-10-31|1345.78
#2016-11-01|1336.97
#2016-11-02|1324.88
#2016-11-03|1321.74
#2016-11-04|1321.26
#2016-11-07|1358.24
#2016-11-08|1364.54
#2016-11-09|1398.69
#2016-11-10|1413.51
#2016-11-11|1457.59
#2016-11-14|1469.14
#2016-11-15|1469.41
#2016-11-16|1477.13
#2016-11-17|1480.65
#2016-11-18|1483.72
#2016-11-21|1482.70
#2016-11-22|1494.98
#2016-11-23|1502.49
#2016-11-24| .
#2016-11-25|1507.39
#2016-11-28|1501.22
#2016-11-29|1506.60
#2016-11-30|1495.47
#2016-12-01|1479.88
#2016-12-02|1475.84
#2016-12-05|1490.45
#2016-12-06|1501.99
#2016-12-07|1517.25
#2016-12-08|1548.81
#2016-12-09|1551.91
#2016-12-12|1525.40
#2016-12-13|1532.81
#2016-12-14|1523.87
#2016-12-15|1526.47
#2016-12-16|1532.91
#2016-12-19|1535.70
#2016-12-20|1552.29
#2016-12-21|1545.30
#2016-12-22|1530.04
#2016-12-23|1537.42
#2016-12-26| .
#2016-12-27|1548.92
#2016-12-28|1528.35
#2016-12-29|1529.60
#2016-12-30|1519.93
#2017-01-02| .
#2017-01-03|1532.42
#2017-01-04|1560.48
#2017-01-05|1551.19
#2017-01-06|1540.75
#2017-01-09|1538.46
#2017-01-10|1547.64
#2017-01-11|1562.00
#2017-01-12|1551.34
#2017-01-13|1558.55
#2017-01-16| .
#2017-01-17|1533.28
#2017-01-18|1536.08
#2017-01-19|1527.34
#2017-01-20|1529.47
#2017-01-23|1520.53
#2017-01-24|1531.67
#2017-01-25|1556.05
#2017-01-26|1547.75
#2017-01-27|1545.67
#2017-01-30|1540.56
#2017-01-31|1550.29
#2017-02-01|1568.66
#2017-02-02|1561.38
#2017-02-03|1576.23
#2017-02-06|1555.19
#2017-02-07|1546.59
#2017-02-08|1538.10
#2017-02-09|1560.45
#2017-02-10|1559.78
#2017-02-13|1567.83
#2017-02-14|1572.19
#2017-02-15|1589.92
#2017-02-16|1584.90
#2017-02-17|1585.21
#2017-02-20| .
#2017-02-21|1581.46
#2017-02-22|1578.27
#2017-02-23|1572.77
#2017-02-24|1573.23
#2017-02-27|1582.69
#2017-02-28|1561.39
#2017-03-01|1599.21
#2017-03-02|1581.56
#2017-03-03|1581.01
#2017-03-06|1587.73
#2017-03-07|1583.84
#2017-03-08|1578.46
#2017-03-09|1577.65
#2017-03-10|1574.02
#2017-03-13|1575.59
#2017-03-14|1568.73
#2017-03-15|1571.68
#2017-03-16|1570.95
#2017-03-17|1570.38
#2017-03-20|1564.87
#2017-03-21|1536.65
#2017-03-22|1541.42
#2017-03-23|1541.08
#2017-03-24|1542.56
#2017-03-27|1541.78
#2017-03-28|1544.67
#2017-03-29|1556.04
#2017-03-30|1567.58
#2017-03-31|1570.92
#2017-04-03|1555.49
#2017-04-04|1559.92
#2017-04-05|1548.82
#2017-04-06|1559.29
#2017-04-07|1551.23
#2017-04-10|1549.48
#2017-04-11|1567.88
#2017-04-12|1550.62
#2017-04-13|1532.63
#2017-04-14| .
#2017-04-17|1547.93
#2017-04-18|1554.88
#2017-04-19|1573.27
#2017-04-20|1587.79
#2017-04-21|1576.44
#2017-04-24|1581.35
#2017-04-25|1590.35
#2017-04-26|1601.12
#2017-04-27|1598.20
#2017-04-28|1555.33
#2017-05-01|1554.71
#2017-05-02|1559.30
#2017-05-03|1562.75
#2017-05-04|1552.77
#2017-05-05|1553.09
#2017-05-08|1547.89
#2017-05-09|1547.79
#2017-05-10|1534.69
#2017-05-11|1529.70
#2017-05-12|1512.36
#2017-05-15|1515.67
#2017-05-16|1496.83
#2017-05-17|1466.32
#2017-05-18|1467.32
#2017-05-19|1482.45
#2017-05-22|1492.14
#2017-05-23|1493.22
#2017-05-24|1487.31
#2017-05-25|1477.70
#2017-05-26|1484.70
#2017-05-29| .
#2017-05-30|1478.94
#2017-05-31|1475.98
#2017-06-01|1501.12
#2017-06-02|1501.87
#2017-06-05|1498.68
#2017-06-06|1489.52
#2017-06-07|1497.50
#2017-06-08|1509.81
#2017-06-09|1515.56
#2017-06-12|1524.97
#2017-06-13|1541.37
#2017-06-14|1534.02
#2017-06-15|1547.45
#2017-06-16|1548.79
#2017-06-19|1552.41
#2017-06-20|1522.62
#2017-06-21|1521.37
#2017-06-22|1520.14
#2017-06-23|1540.51
#2017-06-26|1548.42
#2017-06-27|1539.32
#2017-06-28|1564.95
#2017-06-29|1551.79
#2017-06-30|1552.42
#2017-07-03|1562.00
#2017-07-04| .
#2017-07-05|1552.17
#2017-07-06|1539.47
#2017-07-07|1549.69
#2017-07-10|1546.49
#2017-07-11|1543.38
#2017-07-12|1546.20
#2017-07-13|1556.04
#2017-07-14|1568.14
#2017-07-17|1575.26
#2017-07-18|1566.31
#2017-07-19|1582.87
#2017-07-20|1589.75
#2017-07-21|1576.79
#2017-07-24|1600.32
#2017-07-25|1609.24
#2017-07-26|1616.10
#2017-07-27|1623.92
#2017-07-28|1621.26
#2017-07-31|1603.62
#2017-08-01|1614.61
#2017-08-02|1590.67
#2017-08-03|1568.04
#2017-08-04|1565.25
#2017-08-07|1563.44
#2017-08-08|1563.06
#2017-08-09|1552.14
#2017-08-10|1533.68
#2017-08-11|1535.96
#2017-08-14|1539.16
#2017-08-15|1525.05
#2017-08-16|1521.97
#2017-08-17|1504.34
#2017-08-18|1505.09
#2017-08-21|1503.57
#2017-08-22|1518.91
#2017-08-23|1512.29
#2017-08-24|1520.24
#2017-08-25|1524.79
#2017-08-28|1525.52
#2017-08-29|1525.56
#2017-08-30|1544.48
#2017-08-31|1544.44
#2017-09-01|1555.72
#2017-09-04| .
#2017-09-05|1541.14
#2017-09-06|1540.24
#2017-09-07|1531.35
#2017-09-08|1526.09
#2017-09-11|1535.96
#2017-09-12|1548.23
#2017-09-13|1565.81
#2017-09-14|1555.80
#2017-09-15|1567.49
#2017-09-18|1579.79
#2017-09-19|1581.65
#2017-09-20|1584.49
#2017-09-21|1571.77
#2017-09-22|1584.98
#2017-09-25|1581.12
#2017-09-26|1582.97
#2017-09-27|1607.22
#2017-09-28|1615.67
#2017-09-29|1626.93
#2017-10-02|1627.80
#2017-10-03|1649.32
#2017-10-04|1656.75
#2017-10-05|1661.02
#2017-10-06|1658.91
#2017-10-09|1640.26
#2017-10-10|1634.04
#2017-10-11|1630.72
#2017-10-12|1614.49
#2017-10-13|1618.44
#2017-10-16|1614.15
#2017-10-17|1603.60
#2017-10-18|1617.96
#2017-10-19|1607.50
#2017-10-20|1617.12
#2017-10-23|1596.60
#2017-10-24|1598.73
#2017-10-25|1595.32
#2017-10-26|1602.29
#2017-10-27|1599.98
#2017-10-30|1596.68
#2017-10-31|1604.92
#2017-11-01|1597.02
#2017-11-02|1595.02
#2017-11-03|1570.44
#2017-11-06|1569.75
#2017-11-07|1555.84
#2017-11-08|1556.90
#2017-11-09|1570.86
#2017-11-10|1564.64
#2017-11-13|1556.30
#2017-11-14|1556.55
#2017-11-15|1556.60
#2017-11-16|1608.16
#2017-11-17|1624.50
#2017-11-20|1636.51
#2017-11-21|1641.87
#2017-11-22|1651.67
#2017-11-23| .
#2017-11-24|1657.90
#2017-11-27|1668.10
#2017-11-28|1684.64
#2017-11-29|1678.72
#2017-11-30|1672.76
#2017-12-01|1663.08
#2017-12-04|1679.16
#2017-12-05|1670.05
#2017-12-06|1668.68
#2017-12-07|1675.60
#2017-12-08|1673.70
#2017-12-11|1684.08
#2017-12-12|1674.98
#2017-12-13|1683.83
#2017-12-14|1680.13
#2017-12-15|1702.43
#2017-12-18|1722.81
#2017-12-19|1726.65
#2017-12-20|1732.24
#2017-12-21|1723.39
#2017-12-22|1712.91
#2017-12-25| .
#2017-12-26|1717.86
#2017-12-27|1712.04
#2017-12-28|1708.04
#2017-12-29|1699.08
#2018-01-01| .
#2018-01-02|1711.15
#2018-01-03|1700.60
#2018-01-04|1698.37
#2018-01-05|1707.42
#2018-01-08|1706.59
#2018-01-09|1703.84
#2018-01-10|1715.26
#2018-01-11|1742.65
#2018-01-12|1751.85
#2018-01-15| .
#2018-01-16|1736.74
#2018-01-17|1745.80
#2018-01-18|1743.04
#2018-01-19|1760.29
#2018-01-22|1759.50
#2018-01-23|1766.64
#2018-01-24|1751.98
#2018-01-25|1773.88
#2018-01-26|1776.73
#2018-01-29|1772.95
#2018-01-30|1755.80
#2018-01-31|1732.79
#2018-02-01|1735.73
#2018-02-02|1703.20
#2018-02-05|1647.52
#2018-02-06|1668.06
#2018-02-07|1666.25
#2018-02-08|1625.44
#2018-02-09|1630.30
#2018-02-12|1650.62
#2018-02-13|1668.47
#2018-02-14|1693.82
#2018-02-15|1706.86
#2018-02-16|1697.89
#2018-02-19| .
#2018-02-20|1700.04
#2018-02-21|1694.85
#2018-02-22|1678.08
#2018-02-23|1712.32
#2018-02-26|1724.06
#2018-02-27|1691.68
#2018-02-28|1662.63
#2018-03-01|1643.57
#2018-03-02|1686.34
#2018-03-05|1691.18
#2018-03-06|1701.05
#2018-03-07|1701.22
#2018-03-08|1696.35
#2018-03-09|1717.73
#2018-03-12|1733.56
#2018-03-13|1711.44
#2018-03-14|1712.79
#2018-03-15|1701.94
#2018-03-16|1699.04
#2018-03-19|1675.67
#2018-03-20|1666.76
#2018-03-21|1669.06
#2018-03-22|1643.94
#2018-03-23|1611.68
#2018-03-26|1644.47
#2018-03-27|1629.18
#2018-03-28|1611.30
#2018-03-29|1606.48
#2018-03-30| .
#2018-04-02|1567.80
#2018-04-03|1568.49
#2018-04-04|1587.23
#2018-04-05|1598.53
#2018-04-06|1584.32
#2018-04-09|1575.21
#2018-04-10|1592.94
#2018-04-11|1591.35
#2018-04-12|1600.65
#2018-04-13|1592.57
#2018-04-16|1620.22
#2018-04-17|1634.44
#2018-04-18|1640.65
#2018-04-19|1642.40
#2018-04-20|1616.74
#2018-04-23|1621.76
#2018-04-24|1614.34
#2018-04-25|1626.86
#2018-04-26|1628.80
#2018-04-27|1615.10
#2018-04-30|1614.81
#2018-05-01|1609.90
#2018-05-02|1611.08
#2018-05-03|1595.46
#2018-05-04|1628.63
#2018-05-07|1666.09
#2018-05-08|1648.30
#2018-05-09|1658.39
#2018-05-10|1672.44
#2018-05-11|1691.78
#2018-05-14|1681.17
#2018-05-15|1693.14
#2018-05-16|1711.01
#2018-05-17|1713.77
#2018-05-18|1733.03
#2018-05-21|1735.40
#2018-05-22|1711.59
#2018-05-23|1702.59
#2018-05-24|1700.17
#2018-05-25|1694.80
#2018-05-28| .
#2018-05-29|1687.75
#2018-05-30|1710.91
#2018-05-31|1695.82
#2018-06-01|1704.22
#2018-06-04|1703.77
#2018-06-05|1715.64
#2018-06-06|1722.10
#2018-06-07|1728.31
#2018-06-08|1746.84
#2018-06-11|1767.46
#2018-06-12|1778.45
#2018-06-13|1784.80
#2018-06-14|1806.74
#2018-06-15|1805.97
#2018-06-18|1816.77
#2018-06-19|1817.07
#2018-06-20|1845.02
#2018-06-21|1812.10
#2018-06-22|1816.28
#2018-06-25|1792.68
#2018-06-26|1810.71
#2018-06-27|1782.38
#2018-06-28|1788.10
#2018-06-29|1779.74
#2018-07-02|1805.09
#2018-07-03|1818.29
#2018-07-04| .
#2018-07-05|1842.82
#2018-07-06|1856.63
#2018-07-09|1875.30
#2018-07-10|1864.19
#2018-07-11|1876.65
#2018-07-12|1899.15
#2018-07-13|1883.87
#2018-07-16|1852.27
#2018-07-17|1853.30
#2018-07-18|1850.30
#2018-07-19|1834.93
#2018-07-20|1834.14
#2018-07-23|1820.56
#2018-07-24|1789.66
#2018-07-25|1820.95
#2018-07-26|1816.49
#2018-07-27|1764.44
#2018-07-30|1751.41
#2018-07-31|1753.01
#2018-08-01|1746.70
#2018-08-02|1748.87
#2018-08-03|1755.97
#2018-08-06|1773.64
#2018-08-07|1771.37
#2018-08-08|1775.67
#2018-08-09|1817.66
#2018-08-10|1854.41
#2018-08-13|1835.58
#2018-08-14|1864.62
#2018-08-15|1851.17
#2018-08-16|1861.74
#2018-08-17|1850.70
#2018-08-20|1862.13
#2018-08-21|1888.22
#2018-08-22|1891.56
#2018-08-23|1894.50
#2018-08-24|1916.53
#2018-08-27|1917.80
#2018-08-28|1914.04
#2018-08-29|1921.13
#2018-08-30|1915.31
#2018-08-31|1926.73
#2018-09-03| .
#2018-09-04|1918.84
#2018-09-05|1903.81
#2018-09-06|1862.16
#2018-09-07|1869.31
#2018-09-10|1872.49
#2018-09-11|1880.17
#2018-09-12|1899.48
#2018-09-13|1907.75
#2018-09-14|1910.55
#2018-09-17|1897.14
#2018-09-18|1920.12
#2018-09-19|1920.27
#2018-09-20|1953.26
#2018-09-21|1943.91
#2018-09-24|1932.81
#2018-09-25|1967.50
#2018-09-26|1954.41
#2018-09-27|1963.08
#2018-09-28|1962.19
#2018-10-01|1936.18
#2018-10-02|1913.96
#2018-10-03|1944.44
#2018-10-04|1920.19
#2018-10-05|1902.93
#2018-10-08|1907.10
#2018-10-09|1875.76
#2018-10-10|1799.69
#2018-10-11|1775.94
#2018-10-12|1794.25
#2018-10-15|1814.35
#2018-10-16|1859.86
#2018-10-17|1854.10
#2018-10-18|1828.44
#2018-10-19|1817.42
#2018-10-22|1834.74
#2018-10-23|1817.00
#2018-10-24|1728.07
#2018-10-25|1756.42
#2018-10-26|1718.61
#2018-10-29|1703.08
#2018-10-30|1762.04
#2018-10-31|1797.36
#2018-11-01|1852.89
#2018-11-02|1852.79
#2018-11-05|1849.97
#2018-11-06|1863.71
#2018-11-07|1900.19
#2018-11-08|1876.87
#2018-11-09|1828.11
#2018-11-12|1800.51
#2018-11-13|1797.98
#2018-11-14|1794.24
#2018-11-15|1813.47
#2018-11-16|1804.17
#2018-11-19|1747.24
#2018-11-20|1711.90
#2018-11-21|1749.75
#2018-11-22| .
#2018-11-23|1755.08
#2018-11-26|1795.22
#2018-11-27|1795.98
#2018-11-28|1830.35
#2018-11-29|1848.71
#2018-11-30|1849.02
#2018-12-03|1876.50
#2018-12-04|1818.99
#2018-12-05| .
#2018-12-06|1825.75
#2018-12-07|1792.98
#2018-12-10|1794.48
#2018-12-11|1814.87
#2018-12-12|1835.28
#2018-12-13|1790.33
#2018-12-14|1776.64
#2018-12-17|1725.85
#2018-12-18|1720.73
#2018-12-19|1692.37
#2018-12-20|1644.44
#2018-12-21|1571.85
#2018-12-24|1541.52
#2018-12-25| .
#2018-12-26|1612.89
#2018-12-27|1623.53
#2018-12-28|1624.82
#2018-12-31|1638.58
#2019-01-01| .
#2019-01-02|1665.35
#2019-01-03|1640.06
#2019-01-04|1701.19
#2019-01-07|1725.33
#2019-01-08|1766.01
#2019-01-09|1778.91
#2019-01-10|1786.56
#2019-01-11|1783.30
#2019-01-14|1787.01
#2019-01-15|1788.21
#2019-01-16|1799.13
#2019-01-17|1813.91
#2019-01-18|1829.42
#2019-01-21| .
#2019-01-22|1779.07
#2019-01-23|1793.76
#2019-01-24|1805.33
#2019-01-25|1831.79
#2019-01-28|1822.66
#2019-01-29|1818.72
#2019-01-30|1823.95
#2019-01-31|1844.37
#2019-02-01|1849.04
#2019-02-04|1862.68
#2019-02-05|1876.21
#2019-02-06|1858.89
#2019-02-07|1832.12
#2019-02-08|1836.20
#2019-02-11|1846.72
#2019-02-12|1888.94
#2019-02-13|1894.14
#2019-02-14|1904.46
#2019-02-15|1928.57
#2019-02-18| .
#2019-02-19|1928.96
#2019-02-20|1920.37
#2019-02-21|1915.73
#2019-02-22|2008.29
#2019-02-25|2001.89
#2019-02-26|1990.99
#2019-02-27|1998.85
#2019-02-28|2035.80
#2019-03-01|2073.54
#2019-03-04|2043.88
#2019-03-05|2039.59
#2019-03-06|2025.81
#2019-03-07|2008.82
#2019-03-08|2024.94
#2019-03-11|2066.84
#2019-03-12|2081.14
#2019-03-13|2065.78
#2019-03-14|2072.84
#2019-03-15|2076.52
#2019-03-18|2078.92
#2019-03-19|2067.89
#2019-03-20|2050.79
#2019-03-21|2071.12
#2019-03-22|2008.92
#2019-03-25|2009.70
#2019-03-26|2011.47
#2019-03-27|1998.24
#2019-03-28|2001.03
#2019-03-29|2006.68
#2019-04-01|2022.13
#2019-04-02|2019.92
#2019-04-03|2033.63
#2019-04-04|2048.28
#2019-04-05|2067.86
#2019-04-08|2065.37
#2019-04-09|2055.35
#2019-04-10|2098.77
#2019-04-11|2098.25
#2019-04-12|2095.58
#2019-04-15|2097.93
#2019-04-16|2105.66
#2019-04-17|2097.74
#2019-04-18|2091.72
#2019-04-19| .
#2019-04-22|2069.70
#2019-04-23|2096.05
#2019-04-24|2100.89
#2019-04-25|2091.40
#2019-04-26|2123.29
#2019-04-29|2134.65
#2019-04-30|2124.45
#2019-05-01|2116.80
#2019-05-02|2097.46
#2019-05-03|2127.50
#2019-05-06|2188.08
#2019-05-07|2152.53
#2019-05-08|2144.67
#2019-05-09|2140.61
#2019-05-10|2117.66
#2019-05-13|2018.58
#2019-05-14|2035.34
#2019-05-15|2058.04
#2019-05-16|2063.30
#2019-05-17|2038.50
#2019-05-20|2022.60
#2019-05-21|2041.51
#2019-05-22|2015.54
#2019-05-23|1986.29
#2019-05-24|1987.68
#2019-05-27| .
#2019-05-28|1972.33
#2019-05-29|1938.31
#2019-05-30|1950.27
#2019-05-31|1923.77
#2019-06-03|1914.40
#2019-06-04|1967.54
#2019-06-05|1946.64
#2019-06-06|1944.08
#2019-06-07|1944.54
#2019-06-10|1946.65
#2019-06-11|1945.34
#2019-06-12|1956.59
#2019-06-13|1971.65
#2019-06-14|1948.92
#2019-06-17|1968.53
#2019-06-18|1975.53
#2019-06-19|1988.00
#2019-06-20|1994.60
#2019-06-21|1981.58
#2019-06-24|1956.12
#2019-06-25|1919.71
#2019-06-26|1913.61
#2019-06-27|1932.40
#2019-06-28|1956.79
#2019-07-01|1959.26
#2019-07-02|1965.50
#2019-07-03|1992.91
#2019-07-04| .
#2019-07-05|2006.91
#2019-07-08|1987.18
#2019-07-09|1986.82
#2019-07-10|2006.35
#2019-07-11|2011.75
#2019-07-12|2026.29
#2019-07-15|2022.11
#2019-07-16|2018.53
#2019-07-17|1988.55
#2019-07-18|1975.26
#2019-07-19|1973.07
#2019-07-22|1961.10
#2019-07-23|1966.74
#2019-07-24|2003.86
#2019-07-25|1989.51
#2019-07-26|1996.30
#2019-07-29|1987.53
#2019-07-30|1999.76
#2019-07-31|1972.96
#2019-08-01|1954.66
#2019-08-02|1939.36
#2019-08-05|1877.22
#2019-08-06|1852.48
#2019-08-07|1810.10
#2019-08-08|1842.94
#2019-08-09|1799.00
#2019-08-12|1770.11
#2019-08-13|1790.26
#2019-08-14|1714.46
#2019-08-15|1713.54
#2019-08-16|1755.02
#2019-08-19|1779.51
#2019-08-20|1773.69
#2019-08-21|1766.78
#2019-08-22|1770.90
#2019-08-23|1711.97
#2019-08-26|1732.59
#2019-08-27|1714.53
#2019-08-28|1731.13
#2019-08-29|1752.66
#2019-08-30|1767.69
#2019-09-02| .
#2019-09-03|1734.65
#2019-09-04|1755.91
#2019-09-05|1769.74
#2019-09-06|1767.02
#2019-09-09|1793.14
#2019-09-10|1820.41
#2019-09-11|1867.62
#2019-09-12|1863.18
#2019-09-13|1865.33
#2019-09-16|1874.77
#2019-09-17|1853.59
#2019-09-18|1843.36
#2019-09-19|1819.93
#2019-09-20|1824.09
#2019-09-23|1824.20
#2019-09-24|1798.19
#2019-09-25|1813.13
#2019-09-26|1784.76
#2019-09-27|1758.81
#2019-09-30|1775.33
#2019-10-01|1754.04
#2019-10-02|1723.10
#2019-10-03|1723.50
#2019-10-04|1735.54
#2019-10-07|1731.06
#2019-10-08|1684.75
#2019-10-09|1700.73
#2019-10-10|1699.42
#2019-10-11|1737.66
#2019-10-14|1728.54
#2019-10-15|1745.38
#2019-10-16|1753.03
#2019-10-17|1774.71
#2019-10-18|1766.12
#2019-10-21|1785.88
#2019-10-22|1791.35
#2019-10-23|1793.73
#2019-10-24|1777.60
#2019-10-25|1786.69
#2019-10-28|1806.77
#2019-10-29|1793.55
#2019-10-30|1773.43
#2019-10-31|1756.77
#2019-11-01|1784.27
#2019-11-04|1793.57
#2019-11-05|1787.38
#2019-11-06|1769.72
#2019-11-07|1785.57
#2019-11-08|1826.28
#2019-11-11|1835.79
#2019-11-12|1827.24
#2019-11-13|1808.87
#2019-11-14|1806.55
#2019-11-15|1803.34
#2019-11-18|1800.43
#2019-11-19|1801.14
#2019-11-20|1786.04
#2019-11-21|1772.44
#2019-11-22|1802.32
#2019-11-25|1830.50
#2019-11-26|1820.45
#2019-11-27|1818.80
#2019-11-28|1818.80
#2019-11-29|1811.76
#2019-12-02|1778.47
#2019-12-03|1769.03
#2019-12-04|1788.40
#2019-12-05|1791.20
#2019-12-06|1805.99
#2019-12-09|1808.25
#2019-12-10|1796.79
#2019-12-11|1798.20
#2019-12-12|1807.94
#2019-12-13|1794.92
#2019-12-16|1805.77
#2019-12-17|1807.15
#2019-12-18|1822.17
#2019-12-19|1827.08
#2019-12-20|1850.67
#2019-12-23|1853.37
#2019-12-24|1852.64
#2019-12-25| .
#2019-12-26|1856.20
#2019-12-27|1841.14
#2019-12-30|1825.87
#2019-12-31|1836.22
#2020-01-01| .
#2020-01-02|1825.89
#2020-01-03|1818.02
#2020-01-06|1819.73
#2020-01-07|1826.97
#2020-01-08|1830.55
#2020-01-09|1807.70
#2020-01-10|1793.78
#2020-01-13|1824.46
#2020-01-14|1827.81
#2020-01-15|1860.64
#2020-01-16|1881.86
#2020-01-17|1878.50
#2020-01-20| .
#2020-01-21|1854.62
#2020-01-22|1838.25
#2020-01-23|1830.41
#2020-01-24|1798.30
#2020-01-27|1770.93
#2020-01-28|1775.00
#2020-01-29|1746.87
#2020-01-30|1742.33
#2020-01-31|1695.79
#2020-02-03|1714.74
#2020-02-04|1731.48
#2020-02-05|1763.78
#2020-02-06|1782.22
#2020-02-07|1740.60
#2020-02-10|1733.75
#2020-02-11|1728.05
#2020-02-12|1748.37
#2020-02-13|1751.42
#2020-02-14|1740.88
#2020-02-17| .
#2020-02-18|1741.70
#2020-02-19|1717.45
#2020-02-20|1716.67
#2020-02-21|1695.72
#2020-02-24|1638.33
#2020-02-25|1583.28
#2020-02-26|1517.11
#2020-02-27|1485.54
#2020-02-28|1480.28
#2020-03-02|1487.16
#2020-03-03|1441.45
#2020-03-04|1454.56
#2020-03-05|1383.26
#2020-03-06|1402.79
#2020-03-09|1310.07
#2020-03-10|1335.53
#2020-03-11|1231.00
#2020-03-12|1116.34
#2020-03-13|1194.72
#2020-03-16|1019.84
#2020-03-17|1053.10
#2020-03-18| 923.75
#2020-03-19| 995.19
#2020-03-20| 953.64
#2020-03-23| 932.74
#2020-03-24|1025.24
#2020-03-25|1069.11
#2020-03-26|1121.57
#2020-03-27|1084.45
#2020-03-30|1043.39
#2020-03-31|1043.04
#2020-04-01| 967.22
#2020-04-02| 972.30
#2020-04-03| 916.71
#2020-04-06| 997.68
#2020-04-07|1024.57
#2020-04-08|1093.96
#2020-04-09|1122.59
#2020-04-10|1122.59
#2020-04-13|1074.16
#2020-04-14|1097.10
#2020-04-15|1037.01
#2020-04-16|1026.79
#2020-04-17|1089.47
#2020-04-20|1064.38
#2020-04-21|1025.97
#2020-04-22|1027.67
#2020-04-23|1051.25
#2020-04-24|1060.10
#2020-04-27|1118.97
#2020-04-28|1144.52
#2020-04-29|1222.70
#2020-04-30|1166.39
#2020-05-01|1122.76
#2020-05-04|1116.06
#2020-05-05|1110.27
#2020-05-06|1101.51
#2020-05-07|1119.17
#2020-05-08|1166.76
#2020-05-11|1132.18
#2020-05-12|1107.55
#2020-05-13|1051.38
#2020-05-14|1063.70
#2020-05-15|1071.24
#2020-05-18|1135.64
#2020-05-19|1118.67
#2020-05-20|1152.71
#2020-05-21|1151.80
#2020-05-22|1181.26
#2020-05-25|1181.26
#2020-05-26|1231.05
#2020-05-27|1279.16
#2020-05-28|1236.45
#2020-05-29|1235.96
#2020-06-01|1255.16
#2020-06-02|1267.45
#2020-06-03|1325.45
#2020-06-04|1328.75
#2020-06-05|1426.50
#2020-06-08|1472.81
#2020-06-09|1397.87
#2020-06-10|1342.92
#2020-06-11|1224.54
#2020-06-12|1252.44
#2020-06-15|1292.72
#2020-06-16|1301.74
#2020-06-17|1281.67
#2020-06-18|1278.62
#2020-06-19|1271.06
#2020-06-22|1269.21
#2020-06-23|1282.08
#2020-06-24|1228.81
#2020-06-25|1233.00
#2020-06-26|1190.26
#2020-06-29|1228.66
#2020-06-30|1241.75
#2020-07-01|1241.04
#2020-07-02|1235.14
#2020-07-03| .
#2020-07-06|1257.36
#2020-07-07|1220.59
#2020-07-08|1220.01
#2020-07-09|1192.35
#2020-07-10|1231.11
#2020-07-13|1211.85
#2020-07-14|1220.45
#2020-07-15|1273.68
#2020-07-16|1282.21
#2020-07-17|1268.60
#2020-07-20|1252.15
#2020-07-21|1272.19
#2020-07-22|1273.23
#2020-07-23|1279.91
#2020-07-24|1272.33
#2020-07-27|1276.85
#2020-07-28|1271.99
#2020-07-29|1304.51
#2020-07-30|1310.27
#2020-07-31|1301.93
#2020-08-03|1324.12
#2020-08-04|1349.47
#2020-08-05|1354.64
#2020-08-06|1380.62
#2020-08-07|1394.69
#2020-08-10|1422.22
#2020-08-11|1429.96
#2020-08-12|1426.25
#2020-08-13|1419.06
#2020-08-14|1412.52
#2020-08-17|1401.01
#2020-08-18|1401.27
#2020-08-19|1411.54
#2020-08-20|1398.65
#2020-08-21|1386.17
#2020-08-24|1420.40
#2020-08-25|1419.95
#2020-08-26|1420.48
#2020-08-27|1436.24
#2020-08-28|1456.27
#2020-08-31|1429.85
#2020-09-01|1431.69
#2020-09-02|1443.34
#2020-09-03|1396.30
#2020-09-04|1397.83
#2020-09-07| .
#2020-09-08|1380.40
#2020-09-09|1406.42
#2020-09-10|1383.28
#2020-09-11|1378.31
#2020-09-14|1413.88
#2020-09-15|1476.48
#2020-09-16|1531.86
#2020-09-17|1511.78
#2020-09-18|1510.42
#2020-09-21|1456.60
#2020-09-22|1450.99
#2020-09-23|1404.37
#2020-09-24|1407.57
#2020-09-25|1425.83
#2020-09-28|1453.94
#2020-09-29|1444.69
#2020-09-30|1447.24
#2020-10-01|1447.79
#2020-10-02|1452.18
#2020-10-05|1448.79
#2020-10-06|1437.13
#2020-10-07|1455.55
#2020-10-08|1477.85
#2020-10-09|1477.15
#2020-10-12|1485.67
#2020-10-13|1465.68
#2020-10-14|1454.68
#2020-10-15|1452.73
#2020-10-16|1450.11
#2020-10-19|1431.85
#2020-10-20|1442.39
#2020-10-21|1455.71
#2020-10-22|1488.78
#2020-10-23|1505.66
#2020-10-26|1460.08
#2020-10-27|1435.10
#2020-10-28|1378.46
#2020-10-29|1394.26
#2020-10-30|1368.20
#2020-11-02|1396.50
#2020-11-03|1429.32
#2020-11-04|1431.21
#2020-11-05|1481.36
#2020-11-06|1485.42
#2020-11-09|1623.03
#2020-11-10|1679.14
#2020-11-11|1675.36
#2020-11-12|1649.17
#2020-11-13|1703.37
#2020-11-16|1757.61
#2020-11-17|1775.42
#2020-11-18|1763.02
#2020-11-19|1766.47
#2020-11-20|1794.32
#2020-11-23|1835.83
#2020-11-24|1900.04
#2020-11-25|1892.30
#2020-11-26|1892.30
#2020-11-27|1878.58
#2020-11-30|1850.99
#2020-12-01|1885.16
#2020-12-02|1891.94
#2020-12-03|1860.86
#2020-12-04|1912.71
#2020-12-07|1900.83
#2020-12-08|1956.82
#2020-12-09|1953.12
#2020-12-10|1990.87
#2020-12-11|1979.03
#2020-12-14|1968.64
#2020-12-15|1988.62
#2020-12-16|1974.89
#2020-12-17|2017.02
#2020-12-18|2007.72
#2020-12-21|1997.68
#2020-12-22|1999.16
#2020-12-23|2051.39
#2020-12-24|2045.94
#2020-12-25|2045.94
#2020-12-28|2065.31
#2020-12-29|2071.75
#2020-12-30|2091.11
#2020-12-31|2093.50
#2021-01-01|2093.50
#2021-01-04|2047.70
#2021-01-05|2074.28
#2021-01-06|2145.31
#2021-01-07|2148.52
#2021-01-08|2136.05
#2021-01-11|2100.83
#2021-01-12|2124.29
#2021-01-13|2086.08
#2021-01-14|2110.62
#2021-01-15|2079.52
#2021-01-18|2079.52
#2021-01-19|2133.62
#2021-01-20|2147.16
#2021-01-21|2154.24
#2021-01-22|2210.27
#2021-01-25|2266.84
#2021-01-26|2286.69
#2021-01-27|2491.44
#2021-01-28|2300.04
#2021-01-29|2338.28
#2021-02-01|2387.97
#2021-02-02|2338.19
#2021-02-03|2356.18
#2021-02-04|2392.48
#2021-02-05|2392.23
#2021-02-08|2427.32
#2021-02-09|2426.32
#2021-02-10|2438.41
#2021-02-11|2450.70
#2021-02-12|2458.09
#2021-02-15|2458.09
#2021-02-16|2460.56
#2021-02-17|2475.57
#2021-02-18|2455.19
#2021-02-19|2493.16
#2021-02-22|2528.87
#2021-02-23|2540.89
#2021-02-24|2585.58
#2021-02-25|2453.51
#2021-02-26|2459.58
#2021-03-01|2588.55
#2021-03-02|2559.57
#2021-03-03|2545.95
#2021-03-04|2531.37
#2021-03-05|2583.36
#2021-03-08|2644.96
#2021-03-09|2672.90
#2021-03-10|2694.60
#2021-03-11|2734.26
#2021-03-12|2758.32
#2021-03-15|2788.06
#2021-03-16|2753.59
#2021-03-17|2776.44
#2021-03-18|2725.09
#2021-03-19|2741.01
#2021-03-22|2704.99
#2021-03-23|2582.20
#2021-03-24|2473.39
#2021-03-25|2530.73
#2021-03-26|2491.66
#2021-03-29|2443.58
#2021-03-30|2483.74
#2021-03-31|2468.66
#2021-04-01|2501.65
#2021-04-02|2501.65
#2021-04-05|2540.66
#2021-04-06|2548.01
#2021-04-07|2514.92
#2021-04-08|2536.16
#2021-04-09|2531.71
#2021-04-12|2498.05
#2021-04-13|2485.41
#2021-04-14|2540.85
#2021-04-15|2566.36
#2021-04-16|2563.50
#2021-04-19|2556.68
#2021-04-20|2498.15
#2021-04-21|2560.25
#2021-04-22|2590.98
#2021-04-23|2616.56
#2021-04-26|2698.84
#2021-04-27|2711.67
#2021-04-28|2693.73
#2021-04-29|2660.25
#2021-04-30|2620.25
#2021-05-03|2648.60
#2021-05-04|2584.27
#2021-05-05|2536.32
#2021-05-06|2497.14
#2021-05-07|2545.46
#2021-05-10|2497.70
#2021-05-11|2489.35
#2021-05-12|2420.40
#2021-05-13|2518.62
#2021-05-14|2584.10
#2021-05-17|2604.40
#2021-05-18|2602.00
#2021-05-19|2550.32
#2021-05-20|2582.40
#2021-05-21|2578.82
#2021-05-24|2658.91
#2021-05-25|2701.06
#2021-05-26|2819.71
#2021-05-27|3058.36
#2021-05-28|3025.54
#2021-05-31|3025.54
#2021-06-01|3218.15
#2021-06-02|4002.54
#2021-06-03|3682.56
#2021-06-04|3606.24
#2021-06-07|3837.40
#2021-06-08|3866.21
#2021-06-09|3743.47
#2021-06-10|3531.64
#2021-06-11|3742.59
#2021-06-14|3904.06
#2021-06-15|3935.99
#2021-06-16|3850.85
#2021-06-17|3983.00
#2021-06-18|3914.51
#2021-06-21|3869.89
#2021-06-22|3954.99
#2021-06-23|3983.19
#2021-06-24|3978.24
#2021-06-25|3917.72
#2021-06-28|4002.06
#2021-06-29|3933.21
#2021-06-30|3953.12
#2021-07-01|3891.81
#2021-07-02|3788.75
#2021-07-05|3788.75
#2021-07-06|3679.82
#2021-07-07|3506.22
#2021-07-08|3558.99
#2021-07-09|3565.93
#2021-07-12|3452.20
#2021-07-13|3302.60
#2021-07-14|3094.98
#2021-07-15|3144.10
#2021-07-16|3081.58
#2021-07-19|3020.78
#2021-07-20|3340.67
#2021-07-21|3324.48
#2021-07-22|3176.11
#2021-07-23|3189.70
#2021-07-26|3313.51
#2021-07-27|3209.03
#2021-07-28|3269.06
#2021-07-29|3250.15
#2021-07-30|3202.86
#2021-08-02|3130.61
#2021-08-03|3051.97
#2021-08-04|2861.41
#2021-08-05|3029.65
#2021-08-06|2973.09
#2021-08-09|2971.56
#2021-08-10|2920.59
#2021-08-11|2933.49
#2021-08-12|2951.89
#2021-08-13|2948.85
#2021-08-16|2993.70
#2021-08-17|3020.46
#2021-08-18|3008.50
#2021-08-19|2880.50
#2021-08-20|2939.58
#2021-08-23|3041.63
#2021-08-24|3299.88
#2021-08-25|3306.22
#2021-08-26|3180.14
#2021-08-27|3254.24
#2021-08-30|3320.64
#2021-08-31|3445.02
#2021-09-01|3351.66
#2021-09-02|3375.55
#2021-09-03|3340.39
#2021-09-06|3340.39
#2021-09-07|3435.00
#2021-09-08|3391.27
#2021-09-09|3430.64
#2021-09-10|3456.33
#2021-09-13|3541.51
#2021-09-14|3405.73
#2021-09-15|3424.89
#2021-09-16|3408.09
#2021-09-17|3381.46
#2021-09-20|3288.63
#2021-09-21|3389.64
#2021-09-22|3431.53
#2021-09-23|3508.70
#2021-09-24|3536.98
#2021-09-27|3558.36
#2021-09-28|3468.30
#2021-09-29|3435.29
#2021-09-30|3413.31
#2021-10-01|3500.39
#2021-10-04|3472.46
#2021-10-05|3485.71
#2021-10-06|3448.42
#2021-10-07|3471.13
#2021-10-08|3431.85
#2021-10-11|3375.75
#2021-10-12|3409.15
#2021-10-13|3400.91
#2021-10-14|3447.81
#2021-10-15|3414.44
#2021-10-18|3409.94
#2021-10-19|3420.08
#2021-10-20|3462.73
#2021-10-21|3462.40
#2021-10-22|3436.29
#2021-10-25|3458.47
#2021-10-26|3427.94
#2021-10-27|3343.01
#2021-10-28|3385.91
#2021-10-29|3358.12
#2021-11-01|3456.31
#2021-11-02|3431.87
#2021-11-03|3503.52
#2021-11-04|3489.25
#2021-11-05|3545.89
#2021-11-08|3536.05
#2021-11-09|3530.20
#2021-11-10|3491.60
#2021-11-11|3542.22
#2021-11-12|3533.57
#2021-11-15|3522.92
#2021-11-16|3448.70
#2021-11-17|3431.81
#2021-11-18|3364.05
#2021-11-19|3306.62
#2021-11-22|3313.36
#2021-11-23|3286.33
#2021-11-24|3291.75
#2021-11-25|3291.75
#2021-11-26|3199.91
#2021-11-29|3171.93
#2021-11-30|3113.36
#2021-12-01|3028.01
#2021-12-02|3121.77
#2021-12-03|3091.43
#2021-12-06|3173.64
#2021-12-07|3214.27
#2021-12-08|3248.34
#2021-12-09|3177.65
#2021-12-10|3160.96
#2021-12-13|3115.78
#2021-12-14|3083.23
#2021-12-15|3089.32
#2021-12-16|3037.73
#2021-12-17|3077.57
#2021-12-20|3023.14
#2021-12-21|3117.71
#2021-12-22|3144.80
#2021-12-23|3192.69
#2021-12-24|3192.69
#2021-12-27|3192.18
#2021-12-28|3177.43
#2021-12-29|3146.21
#2021-12-30|3176.35
#2021-12-31|3159.40
#2022-01-03|3245.23
#2022-01-04|3212.51
#2022-01-05|3094.42
#2022-01-06|3104.53
#2022-01-07|3132.50
#2022-01-10|3110.55
#2022-01-11|3151.28
#2022-01-12|3172.12
#2022-01-13|3208.66
#2022-01-14|3194.24
#2022-01-17|3194.24
#2022-01-18|3106.91
#2022-01-19|3078.32
#2022-01-20|3031.73
#2022-01-21|2978.18
#2022-01-24|3011.77
#2022-01-25|2995.56
#2022-01-26|2944.59
#2022-01-27|2900.99
#2022-01-28|2980.52
#2022-01-31|3068.34
#2022-02-01|3124.64
#2022-02-02|3070.26
#2022-02-03|2984.93
#2022-02-04|3070.98
#2022-02-07|3073.18
#2022-02-08|3098.98
#2022-02-09|3165.85
#2022-02-10|3163.20
#2022-02-11|3128.33
#2022-02-14|3106.74
#2022-02-15|3220.67
#2022-02-16|3189.09
#2022-02-17|3110.25
#2022-02-18|3080.96
#2022-02-21|3080.96
#2022-02-22|3056.46
#2022-02-23|3010.14
#2022-02-24|3106.63
#2022-02-25|3140.08
#2022-02-28|3165.68
#2022-03-01|3113.59
#2022-03-02|3187.88
#2022-03-03|3127.39
#2022-03-04|3033.82
#2022-03-07|2924.18
#2022-03-08|2950.60
#2022-03-09|3023.86
#2022-03-10|3009.54
#2022-03-11|2944.19
#2022-03-14|2923.94
#2022-03-15|2979.36
#2022-03-16|3067.13
#2022-03-17|3105.21
#2022-03-18|3121.12
#2022-03-21|3094.85
#2022-03-22|3144.47
#2022-03-23|3122.57
#2022-03-24|3162.06
#2022-03-25|3141.51
#2022-03-28|3124.99
#2022-03-29|3191.65
#2022-03-30|3110.44
#2022-03-31|3078.46
#2022-04-01|3102.08
#2022-04-04|3126.78
#2022-04-05|3062.21
#2022-04-06|3000.92
#2022-04-07|2952.57
#2022-04-08|2937.02
#2022-04-11|2930.05
#2022-04-12|2934.24
#2022-04-13|2975.88
#2022-04-14|2950.81
#2022-04-15|2950.81
#2022-04-18|2943.57
#2022-04-19|2995.05
#2022-04-20|2979.44
#2022-04-21|2912.60
#2022-04-22|2846.23
#2022-04-25|2846.04
#2022-04-26|2758.93
#2022-04-27|2723.56
#2022-04-28|2756.45
#2022-04-29|2685.48
#2022-05-02|2724.12
#2022-05-03|2723.44
#2022-05-04|2776.93
#2022-05-05|2689.01
#2022-05-06|2614.41
#2022-05-09|2483.78
#2022-05-10|2507.67
#2022-05-11|2469.24
#2022-05-12|2490.44
#2022-05-13|2548.92
#2022-05-16|2520.53
#2022-05-17|2608.30
#2022-05-18|2558.21
#2022-05-19|2563.35
#2022-05-20|2555.83
#2022-05-23|2566.66
#2022-05-24|2459.54
#2022-05-25|2526.15
#2022-05-26|2573.44
#2022-05-27|2635.27
#2022-05-30|2635.27
#2022-05-31|2621.69
#2022-06-01|2606.00
#2022-06-02|2643.87
#2022-06-03|2599.48
#2022-06-06|2596.56
#2022-06-07|2601.21
#2022-06-08|2571.16
#2022-06-09|2530.78
#2022-06-10|2441.99
#2022-06-13|2313.53
#2022-06-14|2313.25
#2022-06-15|2386.76
#2022-06-16|2277.68
#2022-06-17|2310.12
#2022-06-20|2310.12
#2022-06-21|2304.97
#2022-06-22|2284.02
#2022-06-23|2299.96
#2022-06-24|2340.24
#2022-06-27|2346.76
#2022-06-28|2294.00
#2022-06-29|2273.68
#2022-06-30|2267.43
#2022-07-01|2287.85
#2022-07-04|2287.85
#2022-07-05|2283.16
#2022-07-06|2246.26
#2022-07-07|2290.31
#2022-07-08|2253.28
#2022-07-11|2192.89
#2022-07-12|2206.47
#2022-07-13|2193.07
#2022-07-14|2158.30
#2022-07-15|2217.02
#2022-07-18|2247.44
#2022-07-19|2331.24
#2022-07-20|2383.09
#2022-07-21|2387.54
#2022-07-22|2374.21
#2022-07-25|2421.44
#2022-07-26|2392.25
#2022-07-27|2437.93
#2022-07-28|2464.12
#2022-07-29|2438.89
#2022-08-01|2457.30
#2022-08-02|2468.11
#2022-08-03|2525.97
#2022-08-04|2518.39
#2022-08-05|2486.10
#2022-08-08|2517.50
#2022-08-09|2488.27
#2022-08-10|2556.14
#2022-08-11|2583.95
#2022-08-12|2621.78
#2022-08-15|2622.96
#2022-08-16|2653.11
#2022-08-17|2594.85
#2022-08-18|2584.52
#2022-08-19|2542.34
#2022-08-22|2471.01
#2022-08-23|2454.03
#2022-08-24|2467.81
#2022-08-25|2509.88
#2022-08-26|2449.10
#2022-08-29|2432.39
#2022-08-30|2400.08
#2022-08-31|2385.66
#2022-09-01|2368.73
#2022-09-02|2353.66
#2022-09-05|2353.66
#2022-09-06|2322.57
#2022-09-07|2333.66
#2022-09-08|2363.43
#2022-09-09|2413.38
#2022-09-12|2455.81
#2022-09-13|2369.51
#2022-09-14|2368.03
#2022-09-15|2367.15
#2022-09-16|2342.11
#2022-09-19|2341.34
#2022-09-20|2300.19
#2022-09-21|2255.48
#2022-09-22|2188.26
#2022-09-23|2125.96
#2022-09-26|2072.38
#2022-09-27|2067.48
#2022-09-28|2101.23
#2022-09-29|2044.55
#2022-09-30|2030.87
#2022-10-03|2081.61
#2022-10-04|2148.16
#2022-10-05|2130.70
#2022-10-06|2097.72
#2022-10-07|2048.61
#2022-10-10|2045.80
#2022-10-11|2034.68
#2022-10-12|2038.63
#2022-10-13|2073.16
#2022-10-14|2033.26
#2022-10-17|2101.92
#2022-10-18|2131.36
#2022-10-19|2109.46
#2022-10-20|2107.22
#2022-10-21|2134.00
#2022-10-24|2153.53
#2022-10-25|2217.63
#2022-10-26|2200.38
#2022-10-27|2177.37
#2022-10-28|2213.85
#2022-10-31|2190.45
#2022-11-01|2223.41
#2022-11-02|2132.45
#2022-11-03|2091.48
#2022-11-04|2068.84
#2022-11-07|2114.14
#2022-11-08|2084.35
#2022-11-09|2029.54
#2022-11-10|2148.35
#2022-11-11|2222.45
#2022-11-14|2217.34
#2022-11-15|2276.20
#2022-11-16|2232.09
#2022-11-17|2209.29
#2022-11-18|2199.61
#2022-11-21|2180.15
#2022-11-22|2246.18
#2022-11-23|2306.85
#2022-11-24|2306.85
#2022-11-25|2310.39
#2022-11-28|2278.58
#2022-11-29|2275.85
#2022-11-30|2335.14
#2022-12-01|2319.21
#2022-12-02|2332.95
#2022-12-05|2292.99
#2022-12-06|2250.90
#2022-12-07|2198.92
#2022-12-08|2202.67
#2022-12-09|2191.64
#2022-12-12|2209.43
#2022-12-13|2211.32
#2022-12-14|2204.11
#2022-12-15|2134.80
#2022-12-16|2119.44
#2022-12-19|2068.08
#2022-12-20|2096.77
#2022-12-21|2095.13
#2022-12-22|2093.96
#2022-12-23|2083.53
#2022-12-26|2083.53
#2022-12-27|2066.91
#2022-12-28|2020.40
#2022-12-29|2077.94
#2022-12-30|2079.45
#2023-01-02|2079.45
#2023-01-03|2087.05
#2023-01-04|2147.45
#2023-01-05|2151.30
#2023-01-06|2243.20
#2023-01-09|2275.17
#2023-01-10|2314.93
#2023-01-11|2326.18
#2023-01-12|2309.89
#2023-01-13|2305.52
#2023-01-16|2305.52
#2023-01-17|2311.47
#2023-01-18|2282.06
#2023-01-19|2283.71
#2023-01-20|2346.95
#2023-01-23|2375.09
#2023-01-24|2370.72
#2023-01-25|2374.40
#2023-01-26|2406.00
#2023-01-27|2402.85
#2023-01-30|2392.73
#2023-01-31|2443.44
#2023-02-01|2490.29
#2023-02-02|2563.87
#2023-02-03|2554.05
#2023-02-06|2510.51
#2023-02-07|2496.54
#2023-02-08|2466.74
#2023-02-09|2427.22
#2023-02-10|2382.32
#2023-02-13|2389.72
#2023-02-14|2387.59
#2023-02-15|2448.84
#2023-02-16|2416.33
#2023-02-17|2436.58
#2023-02-20|2436.58
#2023-02-21|2371.92
#2023-02-22|2387.06
#2023-02-23|2407.24
#2023-02-24|2352.27
#2023-02-27|2356.64
#2023-02-28|2335.13
#2023-03-01|2284.59
#2023-03-02|2283.92
#2023-03-03|2308.16
#2023-03-06|2280.42
#2023-03-07|2252.62
#2023-03-08|2239.52
#2023-03-09|2133.81
#2023-03-10|2096.57
#2023-03-13|2047.19
#2023-03-14|2066.85
#2023-03-15|2056.72
#2023-03-16|2070.85
#2023-03-17|2031.39
#2023-03-20|2066.92
#2023-03-21|2116.28
#2023-03-22|2059.50
#2023-03-23|2076.00
#2023-03-24|2056.68
#2023-03-27|2102.22
#2023-03-28|2132.79
#2023-03-29|2150.08
#2023-03-30|2160.14
#2023-03-31|2210.70
#2023-04-03|2195.10
#2023-04-04|2139.31
#2023-04-05|2137.79
#2023-04-06|2221.57
#2023-04-07|2221.57
#2023-04-10|2294.93
#2023-04-11|2325.33
#2023-04-12|2287.62
#2023-04-13|2325.93
#2023-04-14|2293.23
#2023-04-17|2321.59
#2023-04-18|2298.20
#2023-04-19|2307.90
#2023-04-20|2289.27
#2023-04-21|2298.34
#2023-04-24|2290.32
#2023-04-25|2251.63
#2023-04-26|2227.76
#2023-04-27|2275.71
#2023-04-28|2309.17
#2023-05-01|2346.99
#2023-05-02|2264.13
#2023-05-03|2279.95
#2023-05-04|2220.26
#2023-05-05|2251.48
#2023-05-08|2235.48
#2023-05-09|2202.91
#2023-05-10|2183.61
#2023-05-11|2164.80
#2023-05-12|2160.55
#2023-05-15|2188.85
#2023-05-16|2162.84
#2023-05-17|2192.57
#2023-05-18|2221.37
#2023-05-19|2201.14
#2023-05-22|2235.38
#2023-05-23|2222.14
#2023-05-24|2191.19
#2023-05-25|2152.79
#2023-05-26|2161.88
#2023-05-29|2161.88
#2023-05-30|2157.80
#2023-05-31|2136.65
#2023-06-01|2148.48
#2023-06-02|2215.12
#2023-06-05|2196.29
#2023-06-06|2241.64
#2023-06-07|2273.59
#2023-06-08|2261.44
#2023-06-09|2255.31
#2023-06-12|2256.09
#2023-06-13|2274.06
#2023-06-14|2231.06
#2023-06-15|2216.19
#2023-06-16|2196.32
#2023-06-19|2196.32
#2023-06-20|2170.49
#2023-06-21|2165.13
#2023-06-22|2122.53
#2023-06-23|2094.32
#2023-06-26|2136.01
#2023-06-27|2176.99
#2023-06-28|2208.44
#2023-06-29|2231.21
#2023-06-30|2224.51
#2023-07-03|2242.86
#2023-07-04|2242.86
#2023-07-05|2195.88
#2023-07-06|2178.26
#2023-07-07|2206.31
#2023-07-10|2235.53
#2023-07-11|2276.47
#2023-07-12|2297.36
#2023-07-13|2317.32
#2023-07-14|2283.31
#2023-07-17|2300.56
#2023-07-18|2316.72
#2023-07-19|2315.05
#2023-07-20|2301.82
#2023-07-21|2281.77
#2023-07-24|2361.38
#2023-07-25|2299.21
#2023-07-26|2320.82
#2023-07-27|2279.67
#2023-07-28|2322.40
#2023-07-31|2371.31
#2023-08-01|2352.42
#2023-08-02|2339.65
#2023-08-03|2343.87
#2023-08-04|2365.14
#2023-08-07|2386.78
#2023-08-08|2369.32
#2023-08-09|2323.59
#2023-08-10|2357.28
#2023-08-11|2364.79
#2023-08-14|2239.67
#2023-08-15|2257.28
#2023-08-16|2238.46
#2023-08-17|2233.25
#2023-08-18|2250.39
#2023-08-21|2184.72
#2023-08-22|2150.60
#2023-08-23|2124.15
#2023-08-24|2063.21
#2023-08-25|2040.48
#2023-08-28|2060.08
#2023-08-29|2071.72
#2023-08-30|2068.40
#2023-08-31|1995.75
#2023-09-01|2043.46
#2023-09-04|2043.46
#2023-09-05|1978.30
#2023-09-06|1933.49
#2023-09-07|1910.79
#2023-09-08|1899.12
#2023-09-11|1934.07
#2023-09-12|1937.83
#2023-09-13|1936.85
#2023-09-14|1999.82
#2023-09-15|1974.52
#2023-09-18|1940.41
#2023-09-19|1934.66
#2023-09-20|1893.85
#2023-09-21|1900.66
#2023-09-22|1879.63
#2023-09-25|1885.84
#2023-09-26|1868.01
#2023-09-27|1883.46
#2023-09-28|1912.95
#2023-09-29|1912.67
#2023-10-02|1888.51
#2023-10-03|1854.38
#2023-10-04|1866.52
#2023-10-05|1855.01
#2023-10-06|1888.59
#2023-10-09|1894.28
#2023-10-10|1896.60
#2023-10-11|1894.76
#2023-10-12|1871.99
#2023-10-13|1825.92
#2023-10-16|1858.79
#2023-10-17|1881.76
#2023-10-18|1839.95
#2023-10-19|1838.97
#2023-10-20|1810.04
#2023-10-23|1791.30
#2023-10-24|1813.75
#2023-10-25|1796.89
#2023-10-26|1783.60
#2023-10-27|1766.34
#2023-10-30|1812.87
#2023-10-31|1839.56
#2023-11-01|1826.12
#2023-11-02|1896.25
#2023-11-03|1965.00
#2023-11-06|1947.14
#2023-11-07|1931.73
#2023-11-08|1925.22
#2023-11-09|1866.58
#2023-11-10|1864.67
#2023-11-13|1852.89
#2023-11-14|1919.27
#2023-11-15|1920.31
#2023-11-16|1873.23
#2023-11-17|1904.15
#2023-11-20|1905.88
#2023-11-21|1878.61
#2023-11-22|1898.70
#2023-11-23|1898.70
#2023-11-24|1905.30
#2023-11-27|1887.03
#2023-11-28|1863.92
#2023-11-29|1887.48
#2023-11-30|1871.12
#2023-12-01|1934.84
#2023-12-04|1946.29
#2023-12-05|1896.20
#2023-12-06|1888.31
#2023-12-07|1905.35
#2023-12-08|1933.15
#2023-12-11|1943.70
#2023-12-12|1923.41
#2023-12-13|1957.90
#2023-12-14|1999.16
#2023-12-15|1977.62
#2023-12-18|1977.40
#2023-12-19|2016.88
#2023-12-20|1971.38
#2023-12-21|2002.22
#2023-12-22|1993.08
#2023-12-25|1993.08
#2023-12-26|1999.56
#2023-12-27|2011.61
#2023-12-28|2017.36
#2023-12-29|2001.58
#2024-01-01|2001.58
#2024-01-02|1995.15
#2024-01-03|1927.98
#2024-01-04|1922.51
#2024-01-05|1923.27
#2024-01-08|1950.51
#2024-01-09|1930.02
#2024-01-10|1933.72
#2024-01-11|1928.87
#2024-01-12|1936.00
#2024-01-15|1936.00
#2024-01-16|1909.06
#2024-01-17|1912.14
#2024-01-18|1926.53
#2024-01-19|1954.94
#2024-01-22|1984.49
#2024-01-23|1991.13
#2024-01-24|1979.29
#2024-01-25|2013.22
#2024-01-26|2032.43
#2024-01-29|2034.23
#2024-01-30|2013.24
#2024-01-31|1977.69
#2024-02-01|2000.90
#2024-02-02|1973.90
#2024-02-05|1937.12
#2024-02-06|1960.70
#2024-02-07|1904.41
#2024-02-08|1920.57
#2024-02-09|1948.23
#2024-02-12|1992.32
#2024-02-13|1932.79
#2024-02-14|1972.32
#2024-02-15|2015.90
#2024-02-16|1989.43
#2024-02-19|1989.43
#2024-02-20|1969.34
#2024-02-21|1941.68
#2024-02-22|1943.03
#2024-02-23|1931.64
#2024-02-26|1926.32
#2024-02-27|1934.36
#2024-02-28|1881.49
#2024-02-29|1907.89
#2024-03-01|1910.11
#2024-03-04|1901.73
#2024-03-05|1891.08
#2024-03-06|1879.95
#2024-03-07|1909.37
#2024-03-08|1896.44
#2024-03-11|1922.74
#2024-03-12|1922.42
#2024-03-13|1924.06
#2024-03-14|1895.03
#2024-03-15|1916.89
#2024-03-18|1899.02
#2024-03-19|1910.61
#2024-03-20|1936.84
#2024-03-21|1935.51
#2024-03-22|1919.77
#2024-03-25|1933.43
#2024-03-26|1915.95
#2024-03-27|1971.91
#2024-03-28|1962.08
#2024-03-29|1962.08
#2024-04-01|1927.42
#2024-04-02|1903.81
#2024-04-03|1935.97
#2024-04-04|1921.36
#2024-04-05|1931.91
#2024-04-08|1947.16
#2024-04-09|1959.32
#2024-04-10|1909.82
#2024-04-11|1912.84
#2024-04-12|1865.79
#2024-04-15|1838.06
#2024-04-16|1822.98
#2024-04-17|1813.39
#2024-04-18|1811.72
#2024-04-19|1843.96
#2024-04-22|1852.62
#2024-04-23|1868.09
#2024-04-24|1854.47
#2024-04-25|1833.78
#2024-04-26|1852.42
#2024-04-29|1855.78
#2024-04-30|1832.65
#2024-05-01|1862.95
#2024-05-02|1905.56
#2024-05-03|1927.00
#2024-05-06|1952.52
#2024-05-07|1953.49
#2024-05-08|1941.17
#2024-05-09|1909.68
#2024-05-10|1883.24
#2024-05-13|1957.85
#2024-05-14|2009.43
#2024-05-15|1965.92
#2024-05-16|1938.81
#2024-05-17|1931.97
#2024-05-20|1934.73
#2024-05-21|1922.27
#2024-05-22|1927.80
#2024-05-23|1865.02
#2024-05-24|1896.58
#2024-05-27|1896.58
#2024-05-28|1886.09
#2024-05-29|1847.48
#2024-05-30|1852.58
#2024-05-31|1868.12
#2024-06-03|1891.68
#2024-06-04|1861.86
#2024-06-05|1872.95
#2024-06-06|1871.69
#2024-06-07|1827.67
#2024-06-10|1832.58
#2024-06-11|1840.28
#2024-06-12|1849.55
#2024-06-13|1857.35
#2024-06-14|1836.63
#2024-06-17|1825.27
#2024-06-18|1827.94
#2024-06-19|1827.94
#2024-06-20|1832.42
#2024-06-21|1832.36
#2024-06-24|1850.45
#2024-06-25|1854.25
#2024-06-26|1849.59
#2024-06-27|1852.44
#2024-06-28|1897.37
#2024-07-01|1883.78
#2024-07-02|1899.12
#2024-07-03|1906.23
#2024-07-04|1906.23
#2024-07-05|1894.39
#2024-07-08|1906.23
#2024-07-09|1895.61
#2024-07-10|1888.00
#2024-07-11|1937.95
#2024-07-12|1960.57
#2024-07-15|2002.27
#2024-07-16|2054.01
#2024-07-17|2042.47
#2024-07-18|2005.73
#2024-07-19|1975.87
#2024-07-22|2020.82
#2024-07-23|2041.35
#2024-07-24|1967.42
#2024-07-25|1982.16
#2024-07-26|2019.47
#2024-07-29|2011.12
#2024-07-30|2018.46
#2024-07-31|2029.89
#2024-08-01|1961.90
#2024-08-02|1931.79
#2024-08-05|1871.75
#2024-08-06|1914.76
#2024-08-07|1905.57
#2024-08-08|1895.59
#2024-08-09|1884.75
#2024-08-12|1862.41
#2024-08-13|1890.22
#2024-08-14|1881.21
#2024-08-15|1916.93
#2024-08-16|1915.17
#2024-08-19|1954.44
#2024-08-20|1943.72
#2024-08-21|1954.99
#2024-08-22|1936.41
#2024-08-23|1988.78
#2024-08-26|2018.31
#2024-08-27|2015.53
#2024-08-28|1987.17
#2024-08-29|1990.52
#2024-08-30|1991.00
#2024-09-02|1991.00
#2024-09-03|1951.25
#2024-09-04|1955.23
#2024-09-05|1954.18
#2024-09-06|1920.77
#2024-09-09|1953.03
#2024-09-10|1949.36
#2024-09-11|1947.25
#2024-09-12|1961.94
#2024-09-13|2001.64
#2024-09-16|2006.26
#2024-09-17|2036.53
#2024-09-18|2044.15
#2024-09-19|2050.19
#2024-09-20|2027.66
#2024-09-23|2017.99
#2024-09-24|2040.62
#2024-09-25|2016.75
#2024-09-26|2046.86
#2024-09-27|2072.47
#2024-09-30|2077.86
#2024-10-01|2052.74
#2024-10-02|2056.89
#2024-10-03|2036.51
#2024-10-04|2055.22
#2024-10-07|2023.74
#2024-10-08|2028.70
#2024-10-09|2045.51
#2024-10-10|2054.82
#2024-10-11|2093.84
#2024-10-14|2091.65
#2024-10-15|2098.46
#2024-10-16|2126.58
#2024-10-17|2134.32
#2024-10-18|2135.08
#2024-10-21|2117.15
#2024-10-22|2111.84
#2024-10-23|2101.12
#2024-10-24|2115.37
#2024-10-25|2128.54
#2024-10-28|2163.67
#2024-10-29|2177.21
#2024-10-30|2181.59
#2024-10-31|2145.79
#2024-11-01|2157.45
#2024-11-04|2137.37
#2024-11-05|2155.39
#2024-11-06|2274.81
#2024-11-07|2292.67
#2024-11-08|2237.82
#2024-11-11|2276.73
#2024-11-12|2281.67
#2024-11-13|2246.96
#2024-11-14|2236.88
#2024-11-15|2200.42
#2024-11-18|2210.81
#2024-11-19|2230.88
#2024-11-20|2253.48
#2024-11-21|2276.23
#2024-11-22|2302.30
#2024-11-25|2329.40
#2024-11-26|2321.37
#2024-11-27|2338.25
#2024-11-28|2338.25
#2024-11-29|2342.30
#2024-12-02|2369.11
#2024-12-03|2344.07
#2024-12-04|2349.67
#2024-12-05|2331.64
#2024-12-06|2325.27
#2024-12-09|2287.95
#2024-12-10|2299.23
#2024-12-11|2283.04
#2024-12-12|2276.35
#2024-12-13|2251.73
#2024-12-16|2250.50
#2024-12-17|2231.94
#2024-12-18|2159.44
#2024-12-19|2160.32
#2024-12-20|2169.11
#2024-12-23|2162.98
#2024-12-24|2179.90
#2024-12-25|2179.90
#2024-12-26|2194.49
#2024-12-27|2175.37
#2024-12-30|2162.20
#2024-12-31|2168.12
#2025-01-01|2168.12
#2025-01-02|2177.93
#2025-01-03|2191.20
#2025-01-06|2171.48
#2025-01-07|2155.75
#2025-01-08|2124.44
#2025-01-09|2124.44
#2025-01-10|2073.13
#2025-01-13|2069.66
#2025-01-14|2072.82
#2025-01-15|2105.05
#2025-01-16|2098.09
#2025-01-17|2108.81
#2025-01-20|2108.81
#2025-01-21|2118.55
#2025-01-22|2105.74
#2025-01-23|2117.94
#2025-01-24|2121.99
#2025-01-27|2128.45
#2025-01-28|2131.73
#2025-01-29|2129.52
#2025-01-30|2138.45
#2025-01-31|2111.74
#2025-02-03|2109.58
#2025-02-04|2152.58
#2025-02-05|2160.06
#2025-02-06|2153.25
#2025-02-07|2145.71
#2025-02-10|2161.37
#2025-02-11|2179.38
#2025-02-12|2189.42
#2025-02-13|2217.88
#2025-02-14|2232.24
#2025-02-17|2232.24
#2025-02-18|2235.05
#2025-02-19|2187.46
#2025-02-20|2159.24
#2025-02-21|2114.03
#2025-02-24|2128.45
#2025-02-25|2083.19
#2025-02-26|2050.79
#2025-02-27|2059.69
#2025-02-28|2093.48
#2025-03-03|2051.68
#2025-03-04|2027.99
#2025-03-05|2023.97
#2025-03-06|2036.36
#2025-03-07|2052.82
#2025-03-10|2018.44
#2025-03-11|2000.07
#2025-03-12|1996.62
#2025-03-13|1954.18
#2025-03-14|1997.26
#2025-03-17|2031.64
#2025-03-18|2023.37
#2025-03-19|2075.22
#2025-03-20|2063.02
#2025-03-21|2058.10
#2025-03-24|2070.99
#2025-03-25|2080.46
#2025-03-26|2081.67
#2025-03-27|2056.83
#2025-03-28|2003.68
#2025-03-31|2017.56
#2025-04-01|2024.85
#2025-04-02|2047.86
#2025-04-03|1930.06
#2025-04-04|1841.56
#2025-04-07|1818.60
#2025-04-08|1781.14
#2025-04-09|1930.21
#2025-04-10|1867.51
#2025-04-11|1874.00
#2025-04-14|1880.50
#2025-04-15|1893.91
#2025-04-16|1854.25
#2025-04-17|1886.64
#2025-04-18|1886.64
#2025-04-21|1840.52
#2025-04-22|1886.03
#2025-04-23|1906.60
#2025-04-24|1929.29
#2025-04-25|1948.55
#2025-04-28|1954.23
#2025-04-29|1957.29
#2025-04-30|1938.93
#2025-05-01|1925.51
#2025-05-02|1979.88
#2025-05-05|1983.64
#2025-05-06|1990.23
#2025-05-07|1997.61
#2025-05-08|1986.15
#2025-05-09|1985.23
#2025-05-12|2015.94
#2025-05-13|2044.03
#2025-05-14|2028.47
#2025-05-15|2041.63
#2025-05-16|2047.25
#2025-05-19|2034.24
#2025-05-20|2035.05
#2025-05-21|1988.45
#2025-05-22|1995.56
#2025-05-23|1991.76
#2025-05-26|1991.76
#2025-05-27|2049.17
#2025-05-28|2007.54
#2025-05-29|1998.67
#2025-05-30|2001.15
#2025-06-02|1971.39
#2025-06-03|1978.07
#2025-06-04|1965.79
#2025-06-05|1972.14
#2025-06-06|2001.21
#2025-06-09|1992.42
#2025-06-10|2015.88
#2025-06-11|2015.36
#2025-06-12|1985.34
#2025-06-13|1953.69
#2025-06-16|1984.92
#2025-06-17|1981.47
#2025-06-18|1999.67
#2025-06-19|1999.67
#2025-06-20|2012.26
#2025-06-23|2028.70
#2025-06-24|2032.38
#2025-06-25|1997.90
#2025-06-26|2025.49
#2025-06-27|2029.53
#2025-06-30|2038.00
#2025-07-01|2046.29
#2025-07-02|2072.17
#2025-07-03|2095.45
#2025-07-04|2095.45
#2025-07-07|2042.31
#2025-07-08|2075.11
#2025-07-09|2077.61
#2025-07-10|2095.93
#2025-07-11|2075.14
#2025-07-14|2110.44
#2025-07-15|2062.69
#2025-07-16|2078.55
#2025-07-17|2107.09
#2025-07-18|2098.52
#2025-07-21|2083.02
#2025-07-22|2110.68
#2025-07-23|2162.78
#2025-07-24|2132.32
#2025-07-25|2135.95
#2025-07-28|2129.46
#2025-07-29|2090.49
#2025-07-30|2080.20
#2025-07-31|2064.67
#2025-08-01|2016.93
#2025-08-04|2060.51
#2025-08-05|2056.71
#2025-08-06|2050.15
#2025-08-07|2027.17
#2025-08-08|2043.54
#2025-08-11|2115.80
#2025-08-12|2185.41
#2025-08-13|2238.53
#2025-08-14|2224.28
#2025-08-15|2213.04
#2025-08-18|2211.32
#2025-08-19|2223.93
#2025-08-20|2207.14
#2025-08-21|2211.29
#2025-08-22|2270.08
#2025-08-25|2260.80
#2025-08-26|2247.97
#2025-08-27|2260.09
#2025-08-28|2245.53
#2025-08-29|2254.23
#2025-09-01|2254.23
#2025-09-02|2240.47
#2025-09-03|2238.89
#2025-09-04|2236.96
#2025-09-05|2250.90
#2025-09-08|2299.97
#2025-09-09|2273.88
#2025-09-10|2255.48
#2025-09-11|2312.65
#2025-09-12|2293.39
#2025-09-15|2296.26
#2025-09-16|2291.75
#2025-09-17|2289.73
#2025-09-18|2305.63
#2025-09-19|2290.48
#2025-09-22|2284.83
#2025-09-23|2286.48
#2025-09-24|2274.31
#2025-09-25|2259.54
#2025-09-26|2267.39
#2025-09-29|2267.39
#2025-09-30|2279.90
#2025-10-01|2255.99
#2025-10-02|2251.03
#2025-10-03|2252.60
#2025-10-06|2231.35
#2025-10-07|2215.23
#2025-10-08|2189.30
#2025-10-09|2176.69
#2025-10-10|2121.36
#2025-10-13|2130.94
#2025-10-14|2153.20
#2025-10-15|2158.37
#2025-10-16|2124.49
#2025-10-17|2143.95
#2025-10-20|2177.07
#2025-10-21|2209.44
#2025-10-22|2187.66
#2025-10-23|2173.23
#2025-10-24|2182.41
#2025-10-27|2174.31
#2025-10-28|2158.02
#2025-10-29|2134.99
#2025-10-30|2163.56
#2025-10-31|2161.16
#2025-11-03|2150.97
#2025-11-04|2149.07
#2025-11-05|2141.36
#2025-11-06|2125.70
#2025-11-07|2131.33
#2025-11-10|2151.87
#2025-11-11|2167.38
#2025-11-12|2156.69
#2025-11-13|2125.27
#2025-11-14|2102.56
#2025-11-17|2089.15
#2025-11-18|2084.87
#2025-11-19|2069.25
#2025-11-20|2037.51
#2025-11-21|2090.27
#2025-11-24|2067.30
#2025-11-25|2091.26
#2025-11-26|2089.42
#2025-11-27|2089.42
#2025-11-28|2104.29
#2025-12-01|2079.51
#2025-12-02|2059.27
#2025-12-03|2084.46
#2025-12-04|2083.61
#2025-12-05|2070.38
#2025-12-08|2083.27
#2025-12-09|2115.27
#2025-12-10|2155.23
#2025-12-11|2174.76
#2025-12-12|2141.32
#2025-12-15|2122.01
#2025-12-16|2123.54
#2025-12-17|2122.21
#2025-12-18|2107.60
#2025-12-19|2084.57
#2025-12-22|2080.11
#2025-12-23|2087.27
#2025-12-24|2092.86
#2025-12-25|2092.86
#2025-12-26|2093.72
#2025-12-29|2076.73
#2025-12-30|2078.92
#2025-12-31|2068.55
#2026-01-01|2068.55
#2026-01-02|2080.08
#2026-01-05|2102.80
#2026-01-06|2100.72
#2026-01-07|2073.21
#2026-01-08|2088.40
#2026-01-09|2111.44
#2026-01-12|2121.69
#2026-01-13|2102.92
#2026-01-14|2118.09
#2026-01-15|2143.08
#2026-01-16|2125.80
#2026-01-19|2125.80
#2026-01-20|2096.46
#2026-01-21|2114.00
#2026-01-22|2144.18
#2026-01-23|2108.79
#2026-01-26|2093.38
#2026-01-27|2067.98
#2026-01-28|2061.34
#2026-01-29|2056.35
#2026-01-30|2072.85
#2026-02-02|2084.23
#2026-02-03|2031.20
#2026-02-04|2057.76
#2026-02-05|2074.07
#2026-02-06|2095.77
#2026-02-09|2144.80
#2026-02-10|2188.16
#2026-02-11|2179.66
#2026-02-12|2125.61
#2026-02-13|2129.59
#2026-02-16|2129.59
#2026-02-17|2130.29
#2026-02-18|2153.59
#2026-02-19|2141.97
#2026-02-20|2147.07
#2026-02-23|2104.88
#2026-02-24|2101.89
#2026-02-25|2111.70
#2026-02-26|2185.29
#2026-02-27|2211.58
#2026-03-02|2202.83
#2026-03-03|2202.68
#2026-03-04|2233.73
#2026-03-05|2275.23
#2026-03-06|2246.36
#2026-03-09|2216.85
#2026-03-10|2205.29
#2026-03-11|2206.27
#2026-03-12|2173.38
#2026-03-13|2162.69
#2026-03-16|2174.02
#2026-03-17|2184.04
#2026-03-18|2131.13
#2026-03-19|2106.91
#2026-03-20|2106.21
#2026-03-23|2163.39
#2026-03-24|2141.26
#2026-03-25|2148.50
#2026-03-26|2142.78
#2026-03-27|2106.37
#2026-03-30|2062.34
#2026-03-31|2095.47
#2026-04-01|2110.35
#2026-04-02|2145.80