Table Data - Nasdaq US Small Cap Electronic and Electrical Equipment Net Total Return Index
| Title | Nasdaq US Small Cap Electronic and Electrical Equipment Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS502020N |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 11:04 PM CDT |
| Notes | For more information about this series, see: NQUSS502020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 839.86 |
| 2012-12-04 | 843.01 |
| 2012-12-05 | 841.97 |
| 2012-12-06 | 844.00 |
| 2012-12-07 | 847.61 |
| 2012-12-10 | 852.20 |
| 2012-12-11 | 863.83 |
| 2012-12-12 | 856.67 |
| 2012-12-13 | 851.00 |
| 2012-12-14 | 848.30 |
| 2012-12-17 | 857.05 |
| 2012-12-18 | 874.44 |
| 2012-12-19 | 875.21 |
| 2012-12-20 | 882.36 |
| 2012-12-21 | 879.04 |
| 2012-12-24 | 875.70 |
| 2012-12-25 | . |
| 2012-12-26 | 873.18 |
| 2012-12-27 | 874.04 |
| 2012-12-28 | 865.33 |
| 2012-12-31 | 889.65 |
| 2013-01-01 | . |
| 2013-01-02 | 919.64 |
| 2013-01-03 | 916.26 |
| 2013-01-04 | 921.08 |
| 2013-01-07 | 915.68 |
| 2013-01-08 | 908.39 |
| 2013-01-09 | 911.18 |
| 2013-01-10 | 911.40 |
| 2013-01-11 | 913.68 |
| 2013-01-14 | 910.84 |
| 2013-01-15 | 912.23 |
| 2013-01-16 | 913.32 |
| 2013-01-17 | 923.61 |
| 2013-01-18 | 923.67 |
| 2013-01-21 | . |
| 2013-01-22 | 929.25 |
| 2013-01-23 | 929.15 |
| 2013-01-24 | 932.83 |
| 2013-01-25 | 944.03 |
| 2013-01-28 | 942.58 |
| 2013-01-29 | 935.59 |
| 2013-01-30 | 924.71 |
| 2013-01-31 | 930.21 |
| 2013-02-01 | 943.86 |
| 2013-02-04 | 932.93 |
| 2013-02-05 | 948.68 |
| 2013-02-06 | 959.14 |
| 2013-02-07 | 953.83 |
| 2013-02-08 | 958.92 |
| 2013-02-11 | 958.72 |
| 2013-02-12 | 965.44 |
| 2013-02-13 | 973.51 |
| 2013-02-14 | 974.68 |
| 2013-02-15 | 971.80 |
| 2013-02-18 | . |
| 2013-02-19 | 980.22 |
| 2013-02-20 | 960.19 |
| 2013-02-21 | 949.98 |
| 2013-02-22 | 961.34 |
| 2013-02-25 | 934.19 |
| 2013-02-26 | 937.62 |
| 2013-02-27 | 943.93 |
| 2013-02-28 | 950.50 |
| 2013-03-01 | 948.07 |
| 2013-03-04 | 944.29 |
| 2013-03-05 | 956.37 |
| 2013-03-06 | 964.35 |
| 2013-03-07 | 965.75 |
| 2013-03-08 | 975.26 |
| 2013-03-11 | 975.47 |
| 2013-03-12 | 974.18 |
| 2013-03-13 | 977.08 |
| 2013-03-14 | 989.59 |
| 2013-03-15 | 985.79 |
| 2013-03-18 | 979.90 |
| 2013-03-19 | 977.28 |
| 2013-03-20 | 988.88 |
| 2013-03-21 | 976.34 |
| 2013-03-22 | 976.36 |
| 2013-03-25 | 977.56 |
| 2013-03-26 | 978.42 |
| 2013-03-27 | 977.22 |
| 2013-03-28 | 981.62 |
| 2013-03-29 | . |
| 2013-04-01 | 964.00 |
| 2013-04-02 | 955.85 |
| 2013-04-03 | 941.44 |
| 2013-04-04 | 949.20 |
| 2013-04-05 | 942.10 |
| 2013-04-08 | 949.54 |
| 2013-04-09 | 949.19 |
| 2013-04-10 | 970.04 |
| 2013-04-11 | 968.88 |
| 2013-04-12 | 962.05 |
| 2013-04-15 | 923.01 |
| 2013-04-16 | 937.04 |
| 2013-04-17 | 913.49 |
| 2013-04-18 | 904.29 |
| 2013-04-19 | 910.01 |
| 2013-04-22 | 914.18 |
| 2013-04-23 | 937.88 |
| 2013-04-24 | 946.04 |
| 2013-04-25 | 956.84 |
| 2013-04-26 | 940.22 |
| 2013-04-29 | 948.80 |
| 2013-04-30 | 962.11 |
| 2013-05-01 | 929.82 |
| 2013-05-02 | 944.00 |
| 2013-05-03 | 965.59 |
| 2013-05-06 | 971.55 |
| 2013-05-07 | 977.79 |
| 2013-05-08 | 980.59 |
| 2013-05-09 | 977.01 |
| 2013-05-10 | 981.02 |
| 2013-05-13 | 977.16 |
| 2013-05-14 | 989.17 |
| 2013-05-15 | 999.38 |
| 2013-05-16 | 997.92 |
| 2013-05-17 | 1009.33 |
| 2013-05-20 | 1010.87 |
| 2013-05-21 | 1012.38 |
| 2013-05-22 | 993.60 |
| 2013-05-23 | 992.84 |
| 2013-05-24 | 993.88 |
| 2013-05-27 | . |
| 2013-05-28 | 1012.06 |
| 2013-05-29 | 1002.45 |
| 2013-05-30 | 1014.44 |
| 2013-05-31 | 1006.15 |
| 2013-06-03 | 1012.54 |
| 2013-06-04 | 1004.50 |
| 2013-06-05 | 990.20 |
| 2013-06-06 | 997.23 |
| 2013-06-07 | 1005.94 |
| 2013-06-10 | 1010.51 |
| 2013-06-11 | 997.80 |
| 2013-06-12 | 986.63 |
| 2013-06-13 | 1004.87 |
| 2013-06-14 | 991.76 |
| 2013-06-17 | 996.47 |
| 2013-06-18 | 1012.44 |
| 2013-06-19 | 1000.58 |
| 2013-06-20 | 973.27 |
| 2013-06-21 | 982.37 |
| 2013-06-24 | 963.34 |
| 2013-06-25 | 973.11 |
| 2013-06-26 | 971.25 |
| 2013-06-27 | 990.40 |
| 2013-06-28 | 984.91 |
| 2013-07-01 | 1000.70 |
| 2013-07-02 | 997.39 |
| 2013-07-03 | 999.30 |
| 2013-07-04 | . |
| 2013-07-05 | 1015.05 |
| 2013-07-08 | 1014.22 |
| 2013-07-09 | 1022.87 |
| 2013-07-10 | 1028.77 |
| 2013-07-11 | 1043.48 |
| 2013-07-12 | 1045.22 |
| 2013-07-15 | 1051.40 |
| 2013-07-16 | 1049.07 |
| 2013-07-17 | 1050.06 |
| 2013-07-18 | 1058.32 |
| 2013-07-19 | 1062.17 |
| 2013-07-22 | 1068.17 |
| 2013-07-23 | 1066.92 |
| 2013-07-24 | 1062.55 |
| 2013-07-25 | 1073.57 |
| 2013-07-26 | 1061.90 |
| 2013-07-29 | 1052.49 |
| 2013-07-30 | 1057.28 |
| 2013-07-31 | 1062.65 |
| 2013-08-01 | 1075.72 |
| 2013-08-02 | 1070.94 |
| 2013-08-05 | 1076.35 |
| 2013-08-06 | 1063.73 |
| 2013-08-07 | 1056.57 |
| 2013-08-08 | 1067.75 |
| 2013-08-09 | 1067.25 |
| 2013-08-12 | 1079.27 |
| 2013-08-13 | 1083.04 |
| 2013-08-14 | 1076.82 |
| 2013-08-15 | 1055.15 |
| 2013-08-16 | 1053.66 |
| 2013-08-19 | 1042.28 |
| 2013-08-20 | 1054.25 |
| 2013-08-21 | 1044.47 |
| 2013-08-22 | 1065.52 |
| 2013-08-23 | 1067.15 |
| 2013-08-26 | 1065.15 |
| 2013-08-27 | 1037.79 |
| 2013-08-28 | 1044.50 |
| 2013-08-29 | 1061.71 |
| 2013-08-30 | 1044.17 |
| 2013-09-02 | . |
| 2013-09-03 | 1049.52 |
| 2013-09-04 | 1064.26 |
| 2013-09-05 | 1069.18 |
| 2013-09-06 | 1067.42 |
| 2013-09-09 | 1088.45 |
| 2013-09-10 | 1107.20 |
| 2013-09-11 | 1102.78 |
| 2013-09-12 | 1088.43 |
| 2013-09-13 | 1094.85 |
| 2013-09-16 | 1096.94 |
| 2013-09-17 | 1106.29 |
| 2013-09-18 | 1116.44 |
| 2013-09-19 | 1117.39 |
| 2013-09-20 | 1119.23 |
| 2013-09-23 | 1118.47 |
| 2013-09-24 | 1121.79 |
| 2013-09-25 | 1120.02 |
| 2013-09-26 | 1123.86 |
| 2013-09-27 | 1116.78 |
| 2013-09-30 | 1119.95 |
| 2013-10-01 | 1133.26 |
| 2013-10-02 | 1124.86 |
| 2013-10-03 | 1112.73 |
| 2013-10-04 | 1121.09 |
| 2013-10-07 | 1110.22 |
| 2013-10-08 | 1092.87 |
| 2013-10-09 | 1092.99 |
| 2013-10-10 | 1121.68 |
| 2013-10-11 | 1139.01 |
| 2013-10-14 | 1144.12 |
| 2013-10-15 | 1129.72 |
| 2013-10-16 | 1134.42 |
| 2013-10-17 | 1141.63 |
| 2013-10-18 | 1156.00 |
| 2013-10-21 | 1155.63 |
| 2013-10-22 | 1156.40 |
| 2013-10-23 | 1149.30 |
| 2013-10-24 | 1152.19 |
| 2013-10-25 | 1159.80 |
| 2013-10-28 | 1157.67 |
| 2013-10-29 | 1158.37 |
| 2013-10-30 | 1141.59 |
| 2013-10-31 | 1142.13 |
| 2013-11-01 | 1135.62 |
| 2013-11-04 | 1160.90 |
| 2013-11-05 | 1155.25 |
| 2013-11-06 | 1148.18 |
| 2013-11-07 | 1123.43 |
| 2013-11-08 | 1147.55 |
| 2013-11-11 | 1151.38 |
| 2013-11-12 | 1151.09 |
| 2013-11-13 | 1160.85 |
| 2013-11-14 | 1159.00 |
| 2013-11-15 | 1164.23 |
| 2013-11-18 | 1161.81 |
| 2013-11-19 | 1154.91 |
| 2013-11-20 | 1151.47 |
| 2013-11-21 | 1172.62 |
| 2013-11-22 | 1176.02 |
| 2013-11-25 | 1178.97 |
| 2013-11-26 | 1187.14 |
| 2013-11-27 | 1200.26 |
| 2013-11-28 | . |
| 2013-11-29 | 1202.94 |
| 2013-12-02 | 1180.56 |
| 2013-12-03 | 1169.99 |
| 2013-12-04 | 1162.79 |
| 2013-12-05 | 1172.42 |
| 2013-12-06 | 1183.67 |
| 2013-12-09 | 1178.72 |
| 2013-12-10 | 1166.84 |
| 2013-12-11 | 1149.00 |
| 2013-12-12 | 1147.99 |
| 2013-12-13 | 1153.20 |
| 2013-12-16 | 1172.60 |
| 2013-12-17 | 1175.31 |
| 2013-12-18 | 1189.87 |
| 2013-12-19 | 1180.86 |
| 2013-12-20 | 1201.51 |
| 2013-12-23 | 1214.79 |
| 2013-12-24 | 1222.51 |
| 2013-12-25 | . |
| 2013-12-26 | 1226.62 |
| 2013-12-27 | 1223.85 |
| 2013-12-30 | 1222.54 |
| 2013-12-31 | 1229.78 |
| 2014-01-01 | . |
| 2014-01-02 | 1208.35 |
| 2014-01-03 | 1219.17 |
| 2014-01-06 | 1205.35 |
| 2014-01-07 | 1219.98 |
| 2014-01-08 | 1214.12 |
| 2014-01-09 | 1214.78 |
| 2014-01-10 | 1218.21 |
| 2014-01-13 | 1202.51 |
| 2014-01-14 | 1225.81 |
| 2014-01-15 | 1247.29 |
| 2014-01-16 | 1241.57 |
| 2014-01-17 | 1235.72 |
| 2014-01-20 | . |
| 2014-01-21 | 1241.36 |
| 2014-01-22 | 1248.42 |
| 2014-01-23 | 1238.75 |
| 2014-01-24 | 1206.73 |
| 2014-01-27 | 1191.48 |
| 2014-01-28 | 1202.08 |
| 2014-01-29 | 1185.25 |
| 2014-01-30 | 1201.47 |
| 2014-01-31 | 1189.81 |
| 2014-02-03 | 1149.51 |
| 2014-02-04 | 1156.84 |
| 2014-02-05 | 1150.08 |
| 2014-02-06 | 1172.32 |
| 2014-02-07 | 1181.46 |
| 2014-02-10 | 1177.39 |
| 2014-02-11 | 1184.21 |
| 2014-02-12 | 1192.82 |
| 2014-02-13 | 1200.50 |
| 2014-02-14 | 1201.60 |
| 2014-02-17 | . |
| 2014-02-18 | 1218.28 |
| 2014-02-19 | 1215.85 |
| 2014-02-20 | 1227.58 |
| 2014-02-21 | 1222.45 |
| 2014-02-24 | 1230.34 |
| 2014-02-25 | 1228.62 |
| 2014-02-26 | 1240.31 |
| 2014-02-27 | 1246.77 |
| 2014-02-28 | 1246.32 |
| 2014-03-03 | 1232.96 |
| 2014-03-04 | 1272.72 |
| 2014-03-05 | 1272.84 |
| 2014-03-06 | 1272.56 |
| 2014-03-07 | 1271.13 |
| 2014-03-10 | 1270.76 |
| 2014-03-11 | 1253.21 |
| 2014-03-12 | 1257.79 |
| 2014-03-13 | 1236.88 |
| 2014-03-14 | 1239.55 |
| 2014-03-17 | 1247.65 |
| 2014-03-18 | 1262.48 |
| 2014-03-19 | 1256.61 |
| 2014-03-20 | 1259.39 |
| 2014-03-21 | 1263.75 |
| 2014-03-24 | 1248.94 |
| 2014-03-25 | 1247.81 |
| 2014-03-26 | 1213.02 |
| 2014-03-27 | 1206.20 |
| 2014-03-28 | 1209.37 |
| 2014-03-31 | 1236.66 |
| 2014-04-01 | 1249.54 |
| 2014-04-02 | 1266.01 |
| 2014-04-03 | 1256.25 |
| 2014-04-04 | 1220.04 |
| 2014-04-07 | 1199.53 |
| 2014-04-08 | 1211.58 |
| 2014-04-09 | 1228.39 |
| 2014-04-10 | 1193.97 |
| 2014-04-11 | 1178.78 |
| 2014-04-14 | 1180.14 |
| 2014-04-15 | 1189.58 |
| 2014-04-16 | 1200.64 |
| 2014-04-17 | 1217.43 |
| 2014-04-18 | . |
| 2014-04-21 | 1220.93 |
| 2014-04-22 | 1235.74 |
| 2014-04-23 | 1231.51 |
| 2014-04-24 | 1224.44 |
| 2014-04-25 | 1204.15 |
| 2014-04-28 | 1187.73 |
| 2014-04-29 | 1179.11 |
| 2014-04-30 | 1178.75 |
| 2014-05-01 | 1174.78 |
| 2014-05-02 | 1177.10 |
| 2014-05-05 | 1172.76 |
| 2014-05-06 | 1149.28 |
| 2014-05-07 | 1150.91 |
| 2014-05-08 | 1144.01 |
| 2014-05-09 | 1159.92 |
| 2014-05-12 | 1193.94 |
| 2014-05-13 | 1171.71 |
| 2014-05-14 | 1139.69 |
| 2014-05-15 | 1132.52 |
| 2014-05-16 | 1141.36 |
| 2014-05-19 | 1153.02 |
| 2014-05-20 | 1130.21 |
| 2014-05-21 | 1133.87 |
| 2014-05-22 | 1145.98 |
| 2014-05-23 | 1164.72 |
| 2014-05-26 | . |
| 2014-05-27 | 1184.59 |
| 2014-05-28 | 1179.39 |
| 2014-05-29 | 1181.86 |
| 2014-05-30 | 1175.89 |
| 2014-06-02 | 1162.24 |
| 2014-06-03 | 1157.32 |
| 2014-06-04 | 1160.35 |
| 2014-06-05 | 1195.25 |
| 2014-06-06 | 1208.62 |
| 2014-06-09 | 1224.66 |
| 2014-06-10 | 1225.06 |
| 2014-06-11 | 1219.83 |
| 2014-06-12 | 1209.71 |
| 2014-06-13 | 1210.85 |
| 2014-06-16 | 1205.07 |
| 2014-06-17 | 1226.57 |
| 2014-06-18 | 1230.09 |
| 2014-06-19 | 1229.18 |
| 2014-06-20 | 1234.20 |
| 2014-06-23 | 1235.59 |
| 2014-06-24 | 1225.09 |
| 2014-06-25 | 1228.79 |
| 2014-06-26 | 1227.98 |
| 2014-06-27 | 1244.30 |
| 2014-06-30 | 1253.39 |
| 2014-07-01 | 1271.53 |
| 2014-07-02 | 1263.21 |
| 2014-07-03 | 1277.03 |
| 2014-07-04 | . |
| 2014-07-07 | 1255.52 |
| 2014-07-08 | 1238.99 |
| 2014-07-09 | 1239.63 |
| 2014-07-10 | 1223.79 |
| 2014-07-11 | 1220.76 |
| 2014-07-14 | 1223.81 |
| 2014-07-15 | 1209.10 |
| 2014-07-16 | 1202.83 |
| 2014-07-17 | 1183.59 |
| 2014-07-18 | 1205.34 |
| 2014-07-21 | 1198.64 |
| 2014-07-22 | 1215.00 |
| 2014-07-23 | 1207.29 |
| 2014-07-24 | 1198.72 |
| 2014-07-25 | 1185.60 |
| 2014-07-28 | 1186.20 |
| 2014-07-29 | 1181.55 |
| 2014-07-30 | 1187.66 |
| 2014-07-31 | 1161.16 |
| 2014-08-01 | 1152.73 |
| 2014-08-04 | 1163.57 |
| 2014-08-05 | 1166.28 |
| 2014-08-06 | 1176.36 |
| 2014-08-07 | 1165.08 |
| 2014-08-08 | 1169.93 |
| 2014-08-11 | 1181.64 |
| 2014-08-12 | 1171.20 |
| 2014-08-13 | 1175.91 |
| 2014-08-14 | 1177.56 |
| 2014-08-15 | 1177.26 |
| 2014-08-18 | 1190.53 |
| 2014-08-19 | 1197.11 |
| 2014-08-20 | 1190.83 |
| 2014-08-21 | 1200.86 |
| 2014-08-22 | 1202.15 |
| 2014-08-25 | 1203.58 |
| 2014-08-26 | 1216.37 |
| 2014-08-27 | 1210.80 |
| 2014-08-28 | 1202.33 |
| 2014-08-29 | 1208.90 |
| 2014-09-01 | . |
| 2014-09-02 | 1213.37 |
| 2014-09-03 | 1206.70 |
| 2014-09-04 | 1214.60 |
| 2014-09-05 | 1212.82 |
| 2014-09-08 | 1215.23 |
| 2014-09-09 | 1194.83 |
| 2014-09-10 | 1200.23 |
| 2014-09-11 | 1206.94 |
| 2014-09-12 | 1195.78 |
| 2014-09-15 | 1182.52 |
| 2014-09-16 | 1184.74 |
| 2014-09-17 | 1182.33 |
| 2014-09-18 | 1188.74 |
| 2014-09-19 | 1168.02 |
| 2014-09-22 | 1148.58 |
| 2014-09-23 | 1134.83 |
| 2014-09-24 | 1125.80 |
| 2014-09-25 | 1105.15 |
| 2014-09-26 | 1111.45 |
| 2014-09-29 | 1105.50 |
| 2014-09-30 | 1090.70 |
| 2014-10-01 | 1072.63 |
| 2014-10-02 | 1082.43 |
| 2014-10-03 | 1083.14 |
| 2014-10-06 | 1078.93 |
| 2014-10-07 | 1056.79 |
| 2014-10-08 | 1073.77 |
| 2014-10-09 | 1041.56 |
| 2014-10-10 | 1009.39 |
| 2014-10-13 | 1000.50 |
| 2014-10-14 | 1013.08 |
| 2014-10-15 | 1027.24 |
| 2014-10-16 | 1037.82 |
| 2014-10-17 | 1032.68 |
| 2014-10-20 | 1042.79 |
| 2014-10-21 | 1063.43 |
| 2014-10-22 | 1044.24 |
| 2014-10-23 | 1073.17 |
| 2014-10-24 | 1073.20 |
| 2014-10-27 | 1066.56 |
| 2014-10-28 | 1113.27 |
| 2014-10-29 | 1114.23 |
| 2014-10-30 | 1125.19 |
| 2014-10-31 | 1147.59 |
| 2014-11-03 | 1149.40 |
| 2014-11-04 | 1147.02 |
| 2014-11-05 | 1146.13 |
| 2014-11-06 | 1144.30 |
| 2014-11-07 | 1140.77 |
| 2014-11-10 | 1144.05 |
| 2014-11-11 | 1139.62 |
| 2014-11-12 | 1145.38 |
| 2014-11-13 | 1131.44 |
| 2014-11-14 | 1138.08 |
| 2014-11-17 | 1119.02 |
| 2014-11-18 | 1131.60 |
| 2014-11-19 | 1115.20 |
| 2014-11-20 | 1128.22 |
| 2014-11-21 | 1131.62 |
| 2014-11-24 | 1147.91 |
| 2014-11-25 | 1145.21 |
| 2014-11-26 | 1146.53 |
| 2014-11-27 | . |
| 2014-11-28 | 1128.10 |
| 2014-12-01 | 1112.62 |
| 2014-12-02 | 1127.46 |
| 2014-12-03 | 1146.76 |
| 2014-12-04 | 1140.09 |
| 2014-12-05 | 1155.44 |
| 2014-12-08 | 1132.32 |
| 2014-12-09 | 1166.71 |
| 2014-12-10 | 1134.91 |
| 2014-12-11 | 1127.67 |
| 2014-12-12 | 1105.36 |
| 2014-12-15 | 1095.62 |
| 2014-12-16 | 1098.03 |
| 2014-12-17 | 1126.16 |
| 2014-12-18 | 1147.27 |
| 2014-12-19 | 1156.46 |
| 2014-12-22 | 1169.72 |
| 2014-12-23 | 1176.81 |
| 2014-12-24 | 1180.71 |
| 2014-12-25 | . |
| 2014-12-26 | 1191.94 |
| 2014-12-29 | 1189.58 |
| 2014-12-30 | 1183.83 |
| 2014-12-31 | 1174.19 |
| 2015-01-01 | . |
| 2015-01-02 | 1160.70 |
| 2015-01-05 | 1134.10 |
| 2015-01-06 | 1112.92 |
| 2015-01-07 | 1122.61 |
| 2015-01-08 | 1144.12 |
| 2015-01-09 | 1137.43 |
| 2015-01-12 | 1124.40 |
| 2015-01-13 | 1121.28 |
| 2015-01-14 | 1108.54 |
| 2015-01-15 | 1085.39 |
| 2015-01-16 | 1103.65 |
| 2015-01-19 | . |
| 2015-01-20 | 1093.08 |
| 2015-01-21 | 1090.78 |
| 2015-01-22 | 1109.97 |
| 2015-01-23 | 1108.55 |
| 2015-01-26 | 1123.23 |
| 2015-01-27 | 1115.27 |
| 2015-01-28 | 1105.45 |
| 2015-01-29 | 1118.05 |
| 2015-01-30 | 1100.65 |
| 2015-02-02 | 1115.31 |
| 2015-02-03 | 1130.15 |
| 2015-02-04 | 1111.24 |
| 2015-02-05 | 1126.08 |
| 2015-02-06 | 1126.73 |
| 2015-02-09 | 1127.26 |
| 2015-02-10 | 1130.28 |
| 2015-02-11 | 1130.89 |
| 2015-02-12 | 1141.96 |
| 2015-02-13 | 1142.15 |
| 2015-02-16 | . |
| 2015-02-17 | 1135.98 |
| 2015-02-18 | 1142.85 |
| 2015-02-19 | 1142.30 |
| 2015-02-20 | 1143.72 |
| 2015-02-23 | 1141.76 |
| 2015-02-24 | 1149.52 |
| 2015-02-25 | 1150.18 |
| 2015-02-26 | 1155.44 |
| 2015-02-27 | 1144.41 |
| 2015-03-02 | 1163.87 |
| 2015-03-03 | 1150.16 |
| 2015-03-04 | 1146.44 |
| 2015-03-05 | 1155.47 |
| 2015-03-06 | 1139.53 |
| 2015-03-09 | 1143.02 |
| 2015-03-10 | 1123.98 |
| 2015-03-11 | 1131.63 |
| 2015-03-12 | 1151.09 |
| 2015-03-13 | 1151.60 |
| 2015-03-16 | 1160.60 |
| 2015-03-17 | 1171.19 |
| 2015-03-18 | 1182.32 |
| 2015-03-19 | 1178.71 |
| 2015-03-20 | 1190.44 |
| 2015-03-23 | 1196.56 |
| 2015-03-24 | 1198.50 |
| 2015-03-25 | 1165.83 |
| 2015-03-26 | 1161.67 |
| 2015-03-27 | 1165.74 |
| 2015-03-30 | 1183.62 |
| 2015-03-31 | 1182.88 |
| 2015-04-01 | 1183.35 |
| 2015-04-02 | 1187.50 |
| 2015-04-03 | . |
| 2015-04-06 | 1192.09 |
| 2015-04-07 | 1182.04 |
| 2015-04-08 | 1189.24 |
| 2015-04-09 | 1186.90 |
| 2015-04-10 | 1194.85 |
| 2015-04-13 | 1191.67 |
| 2015-04-14 | 1190.76 |
| 2015-04-15 | 1204.97 |
| 2015-04-16 | 1199.25 |
| 2015-04-17 | 1177.87 |
| 2015-04-20 | 1183.85 |
| 2015-04-21 | 1174.32 |
| 2015-04-22 | 1176.95 |
| 2015-04-23 | 1181.58 |
| 2015-04-24 | 1170.63 |
| 2015-04-27 | 1166.01 |
| 2015-04-28 | 1170.54 |
| 2015-04-29 | 1160.30 |
| 2015-04-30 | 1131.06 |
| 2015-05-01 | 1140.87 |
| 2015-05-04 | 1145.66 |
| 2015-05-05 | 1129.31 |
| 2015-05-06 | 1127.75 |
| 2015-05-07 | 1139.30 |
| 2015-05-08 | 1149.90 |
| 2015-05-11 | 1152.27 |
| 2015-05-12 | 1147.62 |
| 2015-05-13 | 1152.54 |
| 2015-05-14 | 1170.55 |
| 2015-05-15 | 1164.71 |
| 2015-05-18 | 1178.28 |
| 2015-05-19 | 1174.04 |
| 2015-05-20 | 1174.68 |
| 2015-05-21 | 1180.01 |
| 2015-05-22 | 1174.81 |
| 2015-05-25 | . |
| 2015-05-26 | 1160.93 |
| 2015-05-27 | 1174.54 |
| 2015-05-28 | 1174.08 |
| 2015-05-29 | 1165.82 |
| 2015-06-01 | 1170.80 |
| 2015-06-02 | 1174.35 |
| 2015-06-03 | 1192.94 |
| 2015-06-04 | 1177.90 |
| 2015-06-05 | 1184.53 |
| 2015-06-08 | 1176.85 |
| 2015-06-09 | 1174.33 |
| 2015-06-10 | 1193.94 |
| 2015-06-11 | 1188.71 |
| 2015-06-12 | 1188.21 |
| 2015-06-15 | 1179.71 |
| 2015-06-16 | 1179.14 |
| 2015-06-17 | 1182.27 |
| 2015-06-18 | 1191.90 |
| 2015-06-19 | 1192.92 |
| 2015-06-22 | 1191.12 |
| 2015-06-23 | 1198.73 |
| 2015-06-24 | 1184.68 |
| 2015-06-25 | 1169.23 |
| 2015-06-26 | 1163.62 |
| 2015-06-29 | 1134.38 |
| 2015-06-30 | 1136.83 |
| 2015-07-01 | 1137.29 |
| 2015-07-02 | 1127.64 |
| 2015-07-03 | . |
| 2015-07-06 | 1122.09 |
| 2015-07-07 | 1113.51 |
| 2015-07-08 | 1090.34 |
| 2015-07-09 | 1087.32 |
| 2015-07-10 | 1101.74 |
| 2015-07-13 | 1102.65 |
| 2015-07-14 | 1109.58 |
| 2015-07-15 | 1096.51 |
| 2015-07-16 | 1102.48 |
| 2015-07-17 | 1093.14 |
| 2015-07-20 | 1083.13 |
| 2015-07-21 | 1080.34 |
| 2015-07-22 | 1079.35 |
| 2015-07-23 | 1067.44 |
| 2015-07-24 | 1048.66 |
| 2015-07-27 | 1042.62 |
| 2015-07-28 | 1053.00 |
| 2015-07-29 | 1064.93 |
| 2015-07-30 | 1072.64 |
| 2015-07-31 | 1075.86 |
| 2015-08-03 | 1065.24 |
| 2015-08-04 | 1050.34 |
| 2015-08-05 | 1056.18 |
| 2015-08-06 | 1046.16 |
| 2015-08-07 | 1036.86 |
| 2015-08-10 | 1056.43 |
| 2015-08-11 | 1044.25 |
| 2015-08-12 | 1041.54 |
| 2015-08-13 | 1036.57 |
| 2015-08-14 | 1042.84 |
| 2015-08-17 | 1049.25 |
| 2015-08-18 | 1035.80 |
| 2015-08-19 | 1028.54 |
| 2015-08-20 | 1009.38 |
| 2015-08-21 | 994.84 |
| 2015-08-24 | 959.29 |
| 2015-08-25 | 944.50 |
| 2015-08-26 | 967.57 |
| 2015-08-27 | 989.05 |
| 2015-08-28 | 1001.69 |
| 2015-08-31 | 1005.48 |
| 2015-09-01 | 977.60 |
| 2015-09-02 | 989.43 |
| 2015-09-03 | 994.97 |
| 2015-09-04 | 984.84 |
| 2015-09-07 | . |
| 2015-09-08 | 1009.00 |
| 2015-09-09 | 999.38 |
| 2015-09-10 | 1000.84 |
| 2015-09-11 | 995.44 |
| 2015-09-14 | 988.33 |
| 2015-09-15 | 1009.44 |
| 2015-09-16 | 1023.63 |
| 2015-09-17 | 1023.53 |
| 2015-09-18 | 1004.53 |
| 2015-09-21 | 1001.82 |
| 2015-09-22 | 983.84 |
| 2015-09-23 | 975.56 |
| 2015-09-24 | 973.66 |
| 2015-09-25 | 977.01 |
| 2015-09-28 | 965.36 |
| 2015-09-29 | 968.34 |
| 2015-09-30 | 981.84 |
| 2015-10-01 | 967.48 |
| 2015-10-02 | 989.70 |
| 2015-10-05 | 1027.03 |
| 2015-10-06 | 1034.46 |
| 2015-10-07 | 1050.15 |
| 2015-10-08 | 1063.48 |
| 2015-10-09 | 1063.98 |
| 2015-10-12 | 1058.18 |
| 2015-10-13 | 1049.42 |
| 2015-10-14 | 1045.50 |
| 2015-10-15 | 1065.41 |
| 2015-10-16 | 1053.90 |
| 2015-10-19 | 1050.30 |
| 2015-10-20 | 1053.01 |
| 2015-10-21 | 1032.81 |
| 2015-10-22 | 1052.30 |
| 2015-10-23 | 1061.82 |
| 2015-10-26 | 1046.62 |
| 2015-10-27 | 1024.86 |
| 2015-10-28 | 1068.43 |
| 2015-10-29 | 1052.83 |
| 2015-10-30 | 1051.33 |
| 2015-11-02 | 1072.51 |
| 2015-11-03 | 1087.27 |
| 2015-11-04 | 1076.87 |
| 2015-11-05 | 1085.14 |
| 2015-11-06 | 1103.17 |
| 2015-11-09 | 1088.72 |
| 2015-11-10 | 1084.01 |
| 2015-11-11 | 1081.86 |
| 2015-11-12 | 1055.73 |
| 2015-11-13 | 1048.68 |
| 2015-11-16 | 1065.53 |
| 2015-11-17 | 1056.58 |
| 2015-11-18 | 1078.26 |
| 2015-11-19 | 1089.07 |
| 2015-11-20 | 1100.13 |
| 2015-11-23 | 1098.23 |
| 2015-11-24 | 1099.07 |
| 2015-11-25 | 1108.73 |
| 2015-11-26 | . |
| 2015-11-27 | 1114.64 |
| 2015-11-30 | 1113.18 |
| 2015-12-01 | 1120.02 |
| 2015-12-02 | 1110.75 |
| 2015-12-03 | 1092.26 |
| 2015-12-04 | 1101.72 |
| 2015-12-07 | 1083.66 |
| 2015-12-08 | 1067.60 |
| 2015-12-09 | 1050.98 |
| 2015-12-10 | 1052.62 |
| 2015-12-11 | 1035.81 |
| 2015-12-14 | 1027.92 |
| 2015-12-15 | 1035.04 |
| 2015-12-16 | 1044.89 |
| 2015-12-17 | 1034.02 |
| 2015-12-18 | 1018.95 |
| 2015-12-21 | 1028.69 |
| 2015-12-22 | 1039.96 |
| 2015-12-23 | 1054.19 |
| 2015-12-24 | 1060.44 |
| 2015-12-25 | . |
| 2015-12-28 | 1048.90 |
| 2015-12-29 | 1059.49 |
| 2015-12-30 | 1054.36 |
| 2015-12-31 | 1036.23 |
| 2016-01-01 | . |
| 2016-01-04 | 1012.59 |
| 2016-01-05 | 1004.87 |
| 2016-01-06 | 984.89 |
| 2016-01-07 | 951.61 |
| 2016-01-08 | 936.19 |
| 2016-01-11 | 933.05 |
| 2016-01-12 | 932.89 |
| 2016-01-13 | 908.95 |
| 2016-01-14 | 923.00 |
| 2016-01-15 | 901.01 |
| 2016-01-18 | . |
| 2016-01-19 | 892.70 |
| 2016-01-20 | 896.88 |
| 2016-01-21 | 901.01 |
| 2016-01-22 | 920.57 |
| 2016-01-25 | 901.52 |
| 2016-01-26 | 931.04 |
| 2016-01-27 | 915.06 |
| 2016-01-28 | 904.16 |
| 2016-01-29 | 955.77 |
| 2016-02-01 | 946.04 |
| 2016-02-02 | 928.25 |
| 2016-02-03 | 929.98 |
| 2016-02-04 | 941.99 |
| 2016-02-05 | 922.84 |
| 2016-02-08 | 912.04 |
| 2016-02-09 | 918.22 |
| 2016-02-10 | 916.89 |
| 2016-02-11 | 907.07 |
| 2016-02-12 | 923.00 |
| 2016-02-15 | . |
| 2016-02-16 | 950.54 |
| 2016-02-17 | 962.97 |
| 2016-02-18 | 966.52 |
| 2016-02-19 | 974.43 |
| 2016-02-22 | 983.95 |
| 2016-02-23 | 982.76 |
| 2016-02-24 | 993.86 |
| 2016-02-25 | 995.99 |
| 2016-02-26 | 995.79 |
| 2016-02-29 | 1004.55 |
| 2016-03-01 | 1018.99 |
| 2016-03-02 | 1030.88 |
| 2016-03-03 | 1038.74 |
| 2016-03-04 | 1045.65 |
| 2016-03-07 | 1062.34 |
| 2016-03-08 | 1039.72 |
| 2016-03-09 | 1044.43 |
| 2016-03-10 | 1038.94 |
| 2016-03-11 | 1062.89 |
| 2016-03-14 | 1053.89 |
| 2016-03-15 | 1035.70 |
| 2016-03-16 | 1042.95 |
| 2016-03-17 | 1077.31 |
| 2016-03-18 | 1085.07 |
| 2016-03-21 | 1084.71 |
| 2016-03-22 | 1085.67 |
| 2016-03-23 | 1063.74 |
| 2016-03-24 | 1069.45 |
| 2016-03-25 | . |
| 2016-03-28 | 1063.61 |
| 2016-03-29 | 1097.07 |
| 2016-03-30 | 1098.59 |
| 2016-03-31 | 1102.25 |
| 2016-04-01 | 1104.92 |
| 2016-04-04 | 1086.44 |
| 2016-04-05 | 1074.91 |
| 2016-04-06 | 1078.74 |
| 2016-04-07 | 1063.97 |
| 2016-04-08 | 1072.16 |
| 2016-04-11 | 1073.01 |
| 2016-04-12 | 1077.15 |
| 2016-04-13 | 1109.36 |
| 2016-04-14 | 1109.10 |
| 2016-04-15 | 1107.28 |
| 2016-04-18 | 1116.59 |
| 2016-04-19 | 1118.15 |
| 2016-04-20 | 1115.77 |
| 2016-04-21 | 1109.48 |
| 2016-04-22 | 1128.02 |
| 2016-04-25 | 1110.19 |
| 2016-04-26 | 1142.34 |
| 2016-04-27 | 1140.00 |
| 2016-04-28 | 1115.86 |
| 2016-04-29 | 1108.88 |
| 2016-05-02 | 1115.01 |
| 2016-05-03 | 1108.68 |
| 2016-05-04 | 1097.57 |
| 2016-05-05 | 1097.52 |
| 2016-05-06 | 1103.69 |
| 2016-05-09 | 1091.66 |
| 2016-05-10 | 1097.01 |
| 2016-05-11 | 1087.10 |
| 2016-05-12 | 1077.86 |
| 2016-05-13 | 1066.09 |
| 2016-05-16 | 1077.15 |
| 2016-05-17 | 1056.65 |
| 2016-05-18 | 1063.86 |
| 2016-05-19 | 1056.73 |
| 2016-05-20 | 1080.06 |
| 2016-05-23 | 1087.26 |
| 2016-05-24 | 1113.43 |
| 2016-05-25 | 1121.55 |
| 2016-05-26 | 1125.00 |
| 2016-05-27 | 1133.88 |
| 2016-05-30 | . |
| 2016-05-31 | 1139.03 |
| 2016-06-01 | 1150.51 |
| 2016-06-02 | 1159.90 |
| 2016-06-03 | 1158.35 |
| 2016-06-06 | 1175.60 |
| 2016-06-07 | 1178.78 |
| 2016-06-08 | 1187.98 |
| 2016-06-09 | 1180.42 |
| 2016-06-10 | 1158.00 |
| 2016-06-13 | 1139.72 |
| 2016-06-14 | 1142.57 |
| 2016-06-15 | 1141.21 |
| 2016-06-16 | 1143.73 |
| 2016-06-17 | 1142.57 |
| 2016-06-20 | 1157.40 |
| 2016-06-21 | 1149.92 |
| 2016-06-22 | 1145.90 |
| 2016-06-23 | 1171.60 |
| 2016-06-24 | 1109.11 |
| 2016-06-27 | 1067.76 |
| 2016-06-28 | 1082.36 |
| 2016-06-29 | 1096.09 |
| 2016-06-30 | 1124.46 |
| 2016-07-01 | 1124.28 |
| 2016-07-04 | . |
| 2016-07-05 | 1101.17 |
| 2016-07-06 | 1105.98 |
| 2016-07-07 | 1112.20 |
| 2016-07-08 | 1146.33 |
| 2016-07-11 | 1158.11 |
| 2016-07-12 | 1176.18 |
| 2016-07-13 | 1177.76 |
| 2016-07-14 | 1183.47 |
| 2016-07-15 | 1189.71 |
| 2016-07-18 | 1192.09 |
| 2016-07-19 | 1188.05 |
| 2016-07-20 | 1200.02 |
| 2016-07-21 | 1186.15 |
| 2016-07-22 | 1192.51 |
| 2016-07-25 | 1194.12 |
| 2016-07-26 | 1195.80 |
| 2016-07-27 | 1206.57 |
| 2016-07-28 | 1200.54 |
| 2016-07-29 | 1192.04 |
| 2016-08-01 | 1197.70 |
| 2016-08-02 | 1174.75 |
| 2016-08-03 | 1177.48 |
| 2016-08-04 | 1173.50 |
| 2016-08-05 | 1191.63 |
| 2016-08-08 | 1191.69 |
| 2016-08-09 | 1192.94 |
| 2016-08-10 | 1188.12 |
| 2016-08-11 | 1199.43 |
| 2016-08-12 | 1205.24 |
| 2016-08-15 | 1223.08 |
| 2016-08-16 | 1209.00 |
| 2016-08-17 | 1211.41 |
| 2016-08-18 | 1219.25 |
| 2016-08-19 | 1225.00 |
| 2016-08-22 | 1223.09 |
| 2016-08-23 | 1234.17 |
| 2016-08-24 | 1231.04 |
| 2016-08-25 | 1233.81 |
| 2016-08-26 | 1231.10 |
| 2016-08-29 | 1236.50 |
| 2016-08-30 | 1239.38 |
| 2016-08-31 | 1229.53 |
| 2016-09-01 | 1233.63 |
| 2016-09-02 | 1243.04 |
| 2016-09-05 | . |
| 2016-09-06 | 1237.95 |
| 2016-09-07 | 1238.66 |
| 2016-09-08 | 1234.52 |
| 2016-09-09 | 1192.69 |
| 2016-09-12 | 1208.27 |
| 2016-09-13 | 1190.40 |
| 2016-09-14 | 1189.51 |
| 2016-09-15 | 1212.38 |
| 2016-09-16 | 1207.47 |
| 2016-09-19 | 1220.05 |
| 2016-09-20 | 1210.74 |
| 2016-09-21 | 1231.94 |
| 2016-09-22 | 1250.05 |
| 2016-09-23 | 1234.05 |
| 2016-09-26 | 1222.27 |
| 2016-09-27 | 1231.32 |
| 2016-09-28 | 1241.88 |
| 2016-09-29 | 1233.28 |
| 2016-09-30 | 1254.78 |
#2016-10-03|1254.26
#2016-10-04|1248.96
#2016-10-05|1259.82
#2016-10-06|1266.77
#2016-10-07|1248.31
#2016-10-10|1255.87
#2016-10-11|1223.00
#2016-10-12|1219.70
#2016-10-13|1205.77
#2016-10-14|1205.94
#2016-10-17|1204.78
#2016-10-18|1204.85
#2016-10-19|1208.25
#2016-10-20|1203.48
#2016-10-21|1203.55
#2016-10-24|1221.84
#2016-10-25|1211.88
#2016-10-26|1215.01
#2016-10-27|1202.05
#2016-10-28|1206.46
#2016-10-31|1209.25
#2016-11-01|1195.97
#2016-11-02|1183.49
#2016-11-03|1197.36
#2016-11-04|1205.18
#2016-11-07|1239.34
#2016-11-08|1244.26
#2016-11-09|1281.38
#2016-11-10|1300.86
#2016-11-11|1336.74
#2016-11-14|1356.28
#2016-11-15|1367.20
#2016-11-16|1367.08
#2016-11-17|1376.74
#2016-11-18|1385.03
#2016-11-21|1384.65
#2016-11-22|1403.68
#2016-11-23|1422.95
#2016-11-24| .
#2016-11-25|1427.74
#2016-11-28|1420.24
#2016-11-29|1416.81
#2016-11-30|1408.04
#2016-12-01|1390.73
#2016-12-02|1387.56
#2016-12-05|1414.84
#2016-12-06|1426.08
#2016-12-07|1443.99
#2016-12-08|1462.77
#2016-12-09|1458.65
#2016-12-12|1451.58
#2016-12-13|1451.90
#2016-12-14|1437.35
#2016-12-15|1452.89
#2016-12-16|1444.67
#2016-12-19|1452.97
#2016-12-20|1465.14
#2016-12-21|1460.68
#2016-12-22|1448.29
#2016-12-23|1453.83
#2016-12-26| .
#2016-12-27|1463.60
#2016-12-28|1440.12
#2016-12-29|1446.46
#2016-12-30|1433.02
#2017-01-02| .
#2017-01-03|1436.66
#2017-01-04|1460.86
#2017-01-05|1437.20
#2017-01-06|1429.26
#2017-01-09|1419.79
#2017-01-10|1438.72
#2017-01-11|1443.27
#2017-01-12|1432.83
#2017-01-13|1449.32
#2017-01-16| .
#2017-01-17|1420.41
#2017-01-18|1432.47
#2017-01-19|1419.02
#2017-01-20|1425.24
#2017-01-23|1422.06
#2017-01-24|1461.06
#2017-01-25|1479.21
#2017-01-26|1470.81
#2017-01-27|1473.33
#2017-01-30|1458.06
#2017-01-31|1466.89
#2017-02-01|1466.55
#2017-02-02|1461.81
#2017-02-03|1485.61
#2017-02-06|1472.16
#2017-02-07|1474.78
#2017-02-08|1479.91
#2017-02-09|1506.64
#2017-02-10|1515.50
#2017-02-13|1522.42
#2017-02-14|1521.62
#2017-02-15|1531.49
#2017-02-16|1526.83
#2017-02-17|1531.53
#2017-02-20| .
#2017-02-21|1546.68
#2017-02-22|1538.42
#2017-02-23|1526.84
#2017-02-24|1531.36
#2017-02-27|1536.97
#2017-02-28|1505.10
#2017-03-01|1533.94
#2017-03-02|1511.79
#2017-03-03|1512.01
#2017-03-06|1500.91
#2017-03-07|1496.98
#2017-03-08|1488.81
#2017-03-09|1482.63
#2017-03-10|1486.16
#2017-03-13|1493.17
#2017-03-14|1484.55
#2017-03-15|1515.42
#2017-03-16|1520.81
#2017-03-17|1535.63
#2017-03-20|1530.48
#2017-03-21|1482.77
#2017-03-22|1488.35
#2017-03-23|1498.54
#2017-03-24|1503.29
#2017-03-27|1507.03
#2017-03-28|1514.55
#2017-03-29|1512.12
#2017-03-30|1524.98
#2017-03-31|1526.55
#2017-04-03|1497.12
#2017-04-04|1498.70
#2017-04-05|1479.34
#2017-04-06|1496.13
#2017-04-07|1495.82
#2017-04-10|1489.91
#2017-04-11|1497.57
#2017-04-12|1467.92
#2017-04-13|1453.65
#2017-04-14| .
#2017-04-17|1470.54
#2017-04-18|1473.04
#2017-04-19|1480.54
#2017-04-20|1500.86
#2017-04-21|1493.47
#2017-04-24|1531.28
#2017-04-25|1546.83
#2017-04-26|1537.28
#2017-04-27|1548.72
#2017-04-28|1524.57
#2017-05-01|1537.13
#2017-05-02|1512.87
#2017-05-03|1493.82
#2017-05-04|1502.41
#2017-05-05|1505.80
#2017-05-08|1512.17
#2017-05-09|1517.80
#2017-05-10|1529.66
#2017-05-11|1531.07
#2017-05-12|1515.62
#2017-05-15|1535.98
#2017-05-16|1554.64
#2017-05-17|1490.81
#2017-05-18|1496.80
#2017-05-19|1507.06
#2017-05-22|1531.61
#2017-05-23|1530.13
#2017-05-24|1536.04
#2017-05-25|1543.18
#2017-05-26|1545.45
#2017-05-29| .
#2017-05-30|1535.04
#2017-05-31|1527.88
#2017-06-01|1556.42
#2017-06-02|1574.04
#2017-06-05|1558.04
#2017-06-06|1563.39
#2017-06-07|1556.79
#2017-06-08|1592.97
#2017-06-09|1569.86
#2017-06-12|1563.36
#2017-06-13|1570.44
#2017-06-14|1553.55
#2017-06-15|1548.66
#2017-06-16|1542.19
#2017-06-19|1556.56
#2017-06-20|1533.67
#2017-06-21|1529.44
#2017-06-22|1537.52
#2017-06-23|1562.13
#2017-06-26|1573.06
#2017-06-27|1539.69
#2017-06-28|1572.88
#2017-06-29|1547.60
#2017-06-30|1547.55
#2017-07-03|1553.18
#2017-07-04| .
#2017-07-05|1552.68
#2017-07-06|1534.15
#2017-07-07|1560.76
#2017-07-10|1564.17
#2017-07-11|1573.11
#2017-07-12|1594.77
#2017-07-13|1597.81
#2017-07-14|1604.98
#2017-07-17|1612.26
#2017-07-18|1614.15
#2017-07-19|1647.66
#2017-07-20|1646.03
#2017-07-21|1637.79
#2017-07-24|1646.16
#2017-07-25|1643.83
#2017-07-26|1631.54
#2017-07-27|1607.88
#2017-07-28|1603.95
#2017-07-31|1606.61
#2017-08-01|1616.03
#2017-08-02|1562.83
#2017-08-03|1541.76
#2017-08-04|1534.01
#2017-08-07|1546.05
#2017-08-08|1541.63
#2017-08-09|1530.74
#2017-08-10|1501.95
#2017-08-11|1498.03
#2017-08-14|1525.96
#2017-08-15|1509.98
#2017-08-16|1513.10
#2017-08-17|1481.75
#2017-08-18|1478.41
#2017-08-21|1469.28
#2017-08-22|1486.07
#2017-08-23|1492.43
#2017-08-24|1499.85
#2017-08-25|1509.35
#2017-08-28|1517.70
#2017-08-29|1520.80
#2017-08-30|1537.29
#2017-08-31|1548.80
#2017-09-01|1542.40
#2017-09-04| .
#2017-09-05|1525.69
#2017-09-06|1523.28
#2017-09-07|1517.52
#2017-09-08|1520.21
#2017-09-11|1543.18
#2017-09-12|1553.10
#2017-09-13|1556.52
#2017-09-14|1559.51
#2017-09-15|1580.22
#2017-09-18|1600.06
#2017-09-19|1600.28
#2017-09-20|1594.85
#2017-09-21|1587.82
#2017-09-22|1605.28
#2017-09-25|1589.35
#2017-09-26|1601.49
#2017-09-27|1642.64
#2017-09-28|1650.46
#2017-09-29|1646.99
#2017-10-02|1679.27
#2017-10-03|1689.19
#2017-10-04|1688.31
#2017-10-05|1690.52
#2017-10-06|1694.72
#2017-10-09|1694.11
#2017-10-10|1699.54
#2017-10-11|1695.15
#2017-10-12|1700.93
#2017-10-13|1705.80
#2017-10-16|1708.48
#2017-10-17|1702.56
#2017-10-18|1706.68
#2017-10-19|1687.40
#2017-10-20|1699.09
#2017-10-23|1690.94
#2017-10-24|1689.76
#2017-10-25|1665.77
#2017-10-26|1675.61
#2017-10-27|1690.92
#2017-10-30|1672.44
#2017-10-31|1683.11
#2017-11-01|1666.17
#2017-11-02|1638.12
#2017-11-03|1636.19
#2017-11-06|1643.32
#2017-11-07|1616.53
#2017-11-08|1632.28
#2017-11-09|1624.48
#2017-11-10|1629.65
#2017-11-13|1625.76
#2017-11-14|1621.30
#2017-11-15|1609.96
#2017-11-16|1645.93
#2017-11-17|1647.89
#2017-11-20|1668.06
#2017-11-21|1697.29
#2017-11-22|1690.27
#2017-11-23| .
#2017-11-24|1697.56
#2017-11-27|1686.09
#2017-11-28|1705.59
#2017-11-29|1675.00
#2017-11-30|1671.27
#2017-12-01|1659.70
#2017-12-04|1646.28
#2017-12-05|1630.17
#2017-12-06|1611.09
#2017-12-07|1617.50
#2017-12-08|1616.28
#2017-12-11|1616.03
#2017-12-12|1616.74
#2017-12-13|1619.33
#2017-12-14|1604.72
#2017-12-15|1629.76
#2017-12-18|1657.09
#2017-12-19|1646.40
#2017-12-20|1650.60
#2017-12-21|1654.81
#2017-12-22|1639.85
#2017-12-25| .
#2017-12-26|1630.21
#2017-12-27|1640.90
#2017-12-28|1653.73
#2017-12-29|1635.54
#2018-01-01| .
#2018-01-02|1664.06
#2018-01-03|1671.20
#2018-01-04|1669.61
#2018-01-05|1682.81
#2018-01-08|1693.87
#2018-01-09|1680.58
#2018-01-10|1665.80
#2018-01-11|1692.44
#2018-01-12|1707.76
#2018-01-15| .
#2018-01-16|1701.55
#2018-01-17|1720.63
#2018-01-18|1715.42
#2018-01-19|1743.58
#2018-01-22|1700.19
#2018-01-23|1697.04
#2018-01-24|1679.79
#2018-01-25|1678.29
#2018-01-26|1686.81
#2018-01-29|1678.24
#2018-01-30|1674.81
#2018-01-31|1658.82
#2018-02-01|1654.70
#2018-02-02|1613.75
#2018-02-05|1543.83
#2018-02-06|1560.63
#2018-02-07|1555.99
#2018-02-08|1514.89
#2018-02-09|1527.30
#2018-02-12|1535.56
#2018-02-13|1537.77
#2018-02-14|1565.69
#2018-02-15|1583.41
#2018-02-16|1579.26
#2018-02-19| .
#2018-02-20|1580.02
#2018-02-21|1583.91
#2018-02-22|1587.79
#2018-02-23|1613.16
#2018-02-26|1630.80
#2018-02-27|1610.64
#2018-02-28|1574.77
#2018-03-01|1559.09
#2018-03-02|1587.99
#2018-03-05|1586.48
#2018-03-06|1612.97
#2018-03-07|1619.36
#2018-03-08|1622.09
#2018-03-09|1660.04
#2018-03-12|1670.87
#2018-03-13|1661.19
#2018-03-14|1653.98
#2018-03-15|1654.79
#2018-03-16|1675.31
#2018-03-19|1654.50
#2018-03-20|1655.62
#2018-03-21|1655.91
#2018-03-22|1603.82
#2018-03-23|1551.34
#2018-03-26|1585.88
#2018-03-27|1550.83
#2018-03-28|1539.40
#2018-03-29|1570.01
#2018-03-30| .
#2018-04-02|1524.74
#2018-04-03|1546.77
#2018-04-04|1559.47
#2018-04-05|1568.13
#2018-04-06|1530.39
#2018-04-09|1528.69
#2018-04-10|1570.32
#2018-04-11|1582.89
#2018-04-12|1595.74
#2018-04-13|1597.76
#2018-04-16|1604.27
#2018-04-17|1621.81
#2018-04-18|1623.66
#2018-04-19|1601.41
#2018-04-20|1595.93
#2018-04-23|1582.67
#2018-04-24|1571.80
#2018-04-25|1568.77
#2018-04-26|1536.57
#2018-04-27|1517.78
#2018-04-30|1501.94
#2018-05-01|1521.26
#2018-05-02|1535.67
#2018-05-03|1524.21
#2018-05-04|1551.77
#2018-05-07|1571.52
#2018-05-08|1592.46
#2018-05-09|1615.64
#2018-05-10|1622.86
#2018-05-11|1620.17
#2018-05-14|1617.06
#2018-05-15|1604.46
#2018-05-16|1619.92
#2018-05-17|1621.38
#2018-05-18|1617.99
#2018-05-21|1633.78
#2018-05-22|1624.51
#2018-05-23|1624.43
#2018-05-24|1620.87
#2018-05-25|1627.65
#2018-05-28| .
#2018-05-29|1629.63
#2018-05-30|1641.84
#2018-05-31|1619.31
#2018-06-01|1636.31
#2018-06-04|1648.57
#2018-06-05|1673.39
#2018-06-06|1679.71
#2018-06-07|1690.27
#2018-06-08|1685.00
#2018-06-11|1697.82
#2018-06-12|1697.35
#2018-06-13|1695.98
#2018-06-14|1705.70
#2018-06-15|1705.41
#2018-06-18|1715.33
#2018-06-19|1704.95
#2018-06-20|1715.36
#2018-06-21|1690.09
#2018-06-22|1690.47
#2018-06-25|1646.01
#2018-06-26|1672.43
#2018-06-27|1646.67
#2018-06-28|1636.77
#2018-06-29|1642.79
#2018-07-02|1657.39
#2018-07-03|1656.98
#2018-07-04| .
#2018-07-05|1693.87
#2018-07-06|1706.30
#2018-07-09|1733.03
#2018-07-10|1734.87
#2018-07-11|1707.45
#2018-07-12|1727.67
#2018-07-13|1728.03
#2018-07-16|1716.55
#2018-07-17|1731.54
#2018-07-18|1736.44
#2018-07-19|1743.79
#2018-07-20|1739.71
#2018-07-23|1737.49
#2018-07-24|1720.38
#2018-07-25|1727.47
#2018-07-26|1749.37
#2018-07-27|1720.05
#2018-07-30|1704.55
#2018-07-31|1722.99
#2018-08-01|1724.25
#2018-08-02|1737.32
#2018-08-03|1730.57
#2018-08-06|1753.51
#2018-08-07|1777.25
#2018-08-08|1777.46
#2018-08-09|1779.95
#2018-08-10|1766.63
#2018-08-13|1753.57
#2018-08-14|1770.28
#2018-08-15|1746.04
#2018-08-16|1763.89
#2018-08-17|1771.39
#2018-08-20|1784.93
#2018-08-21|1814.93
#2018-08-22|1820.20
#2018-08-23|1815.41
#2018-08-24|1831.03
#2018-08-27|1848.04
#2018-08-28|1847.43
#2018-08-29|1843.84
#2018-08-30|1838.38
#2018-08-31|1841.59
#2018-09-03| .
#2018-09-04|1834.54
#2018-09-05|1826.04
#2018-09-06|1807.80
#2018-09-07|1801.08
#2018-09-10|1809.46
#2018-09-11|1807.90
#2018-09-12|1804.36
#2018-09-13|1815.25
#2018-09-14|1829.05
#2018-09-17|1798.51
#2018-09-18|1807.14
#2018-09-19|1796.18
#2018-09-20|1828.50
#2018-09-21|1823.77
#2018-09-24|1818.31
#2018-09-25|1810.81
#2018-09-26|1784.84
#2018-09-27|1789.48
#2018-09-28|1791.17
#2018-10-01|1767.79
#2018-10-02|1746.55
#2018-10-03|1761.17
#2018-10-04|1716.35
#2018-10-05|1673.78
#2018-10-08|1661.29
#2018-10-09|1647.38
#2018-10-10|1570.71
#2018-10-11|1551.86
#2018-10-12|1562.24
#2018-10-15|1576.89
#2018-10-16|1635.31
#2018-10-17|1629.99
#2018-10-18|1583.99
#2018-10-19|1557.54
#2018-10-22|1562.21
#2018-10-23|1551.75
#2018-10-24|1476.57
#2018-10-25|1513.80
#2018-10-26|1493.24
#2018-10-29|1483.49
#2018-10-30|1541.88
#2018-10-31|1550.94
#2018-11-01|1613.81
#2018-11-02|1626.00
#2018-11-05|1620.68
#2018-11-06|1632.50
#2018-11-07|1671.61
#2018-11-08|1638.16
#2018-11-09|1590.26
#2018-11-12|1533.41
#2018-11-13|1547.12
#2018-11-14|1545.38
#2018-11-15|1581.64
#2018-11-16|1590.51
#2018-11-19|1547.45
#2018-11-20|1518.88
#2018-11-21|1537.95
#2018-11-22| .
#2018-11-23|1542.78
#2018-11-26|1562.83
#2018-11-27|1542.99
#2018-11-28|1592.74
#2018-11-29|1593.08
#2018-11-30|1614.41
#2018-12-03|1639.36
#2018-12-04|1560.61
#2018-12-05| .
#2018-12-06|1536.90
#2018-12-07|1497.65
#2018-12-10|1486.41
#2018-12-11|1482.09
#2018-12-12|1503.81
#2018-12-13|1477.27
#2018-12-14|1446.80
#2018-12-17|1420.52
#2018-12-18|1432.22
#2018-12-19|1401.51
#2018-12-20|1381.99
#2018-12-21|1343.83
#2018-12-24|1314.14
#2018-12-25| .
#2018-12-26|1381.87
#2018-12-27|1396.04
#2018-12-28|1401.40
#2018-12-31|1414.41
#2019-01-01| .
#2019-01-02|1422.27
#2019-01-03|1370.94
#2019-01-04|1426.67
#2019-01-07|1462.04
#2019-01-08|1478.37
#2019-01-09|1505.08
#2019-01-10|1525.01
#2019-01-11|1532.63
#2019-01-14|1515.14
#2019-01-15|1520.68
#2019-01-16|1531.53
#2019-01-17|1543.12
#2019-01-18|1566.83
#2019-01-21| .
#2019-01-22|1530.55
#2019-01-23|1517.42
#2019-01-24|1558.68
#2019-01-25|1593.41
#2019-01-28|1572.09
#2019-01-29|1578.44
#2019-01-30|1595.75
#2019-01-31|1616.28
#2019-02-01|1621.11
#2019-02-04|1645.85
#2019-02-05|1653.61
#2019-02-06|1666.16
#2019-02-07|1629.19
#2019-02-08|1626.18
#2019-02-11|1628.56
#2019-02-12|1660.37
#2019-02-13|1667.97
#2019-02-14|1670.59
#2019-02-15|1700.78
#2019-02-18| .
#2019-02-19|1697.52
#2019-02-20|1726.47
#2019-02-21|1724.02
#2019-02-22|1765.17
#2019-02-25|1774.83
#2019-02-26|1764.76
#2019-02-27|1761.88
#2019-02-28|1740.96
#2019-03-01|1752.80
#2019-03-04|1730.54
#2019-03-05|1717.22
#2019-03-06|1692.96
#2019-03-07|1669.01
#2019-03-08|1665.68
#2019-03-11|1708.78
#2019-03-12|1699.54
#2019-03-13|1687.31
#2019-03-14|1671.19
#2019-03-15|1683.39
#2019-03-18|1682.46
#2019-03-19|1679.41
#2019-03-20|1666.20
#2019-03-21|1700.66
#2019-03-22|1621.19
#2019-03-25|1619.00
#2019-03-26|1623.94
#2019-03-27|1611.05
#2019-03-28|1624.36
#2019-03-29|1641.07
#2019-04-01|1680.51
#2019-04-02|1679.54
#2019-04-03|1698.26
#2019-04-04|1707.48
#2019-04-05|1720.49
#2019-04-08|1727.95
#2019-04-09|1708.30
#2019-04-10|1733.58
#2019-04-11|1733.60
#2019-04-12|1752.16
#2019-04-15|1747.01
#2019-04-16|1769.05
#2019-04-17|1760.39
#2019-04-18|1753.96
#2019-04-19| .
#2019-04-22|1734.85
#2019-04-23|1761.78
#2019-04-24|1763.42
#2019-04-25|1718.09
#2019-04-26|1730.75
#2019-04-29|1731.30
#2019-04-30|1746.95
#2019-05-01|1745.24
#2019-05-02|1742.77
#2019-05-03|1796.62
#2019-05-06|1778.58
#2019-05-07|1762.91
#2019-05-08|1745.44
#2019-05-09|1745.09
#2019-05-10|1737.18
#2019-05-13|1665.00
#2019-05-14|1681.56
#2019-05-15|1685.45
#2019-05-16|1680.69
#2019-05-17|1618.81
#2019-05-20|1598.34
#2019-05-21|1623.22
#2019-05-22|1592.88
#2019-05-23|1557.18
#2019-05-24|1566.94
#2019-05-27| .
#2019-05-28|1560.37
#2019-05-29|1548.91
#2019-05-30|1555.88
#2019-05-31|1524.03
#2019-06-03|1531.13
#2019-06-04|1581.84
#2019-06-05|1580.92
#2019-06-06|1580.62
#2019-06-07|1596.88
#2019-06-10|1619.81
#2019-06-11|1615.20
#2019-06-12|1608.72
#2019-06-13|1632.41
#2019-06-14|1603.88
#2019-06-17|1611.90
#2019-06-18|1642.16
#2019-06-19|1649.59
#2019-06-20|1670.01
#2019-06-21|1661.67
#2019-06-24|1646.68
#2019-06-25|1638.26
#2019-06-26|1658.32
#2019-06-27|1681.24
#2019-06-28|1706.80
#2019-07-01|1718.95
#2019-07-02|1692.67
#2019-07-03|1702.12
#2019-07-04| .
#2019-07-05|1702.84
#2019-07-08|1671.60
#2019-07-09|1674.20
#2019-07-10|1676.51
#2019-07-11|1657.16
#2019-07-12|1681.51
#2019-07-15|1677.73
#2019-07-16|1683.93
#2019-07-17|1674.35
#2019-07-18|1672.30
#2019-07-19|1670.54
#2019-07-22|1677.17
#2019-07-23|1707.48
#2019-07-24|1746.21
#2019-07-25|1736.48
#2019-07-26|1747.68
#2019-07-29|1743.69
#2019-07-30|1762.58
#2019-07-31|1725.31
#2019-08-01|1706.96
#2019-08-02|1665.99
#2019-08-05|1614.91
#2019-08-06|1633.60
#2019-08-07|1632.25
#2019-08-08|1680.45
#2019-08-09|1651.72
#2019-08-12|1631.25
#2019-08-13|1657.02
#2019-08-14|1601.17
#2019-08-15|1590.06
#2019-08-16|1633.44
#2019-08-19|1656.33
#2019-08-20|1629.00
#2019-08-21|1642.73
#2019-08-22|1636.91
#2019-08-23|1574.72
#2019-08-26|1588.37
#2019-08-27|1565.18
#2019-08-28|1582.35
#2019-08-29|1627.65
#2019-08-30|1636.17
#2019-09-02| .
#2019-09-03|1608.76
#2019-09-04|1636.69
#2019-09-05|1691.79
#2019-09-06|1702.33
#2019-09-09|1735.40
#2019-09-10|1754.20
#2019-09-11|1804.74
#2019-09-12|1803.15
#2019-09-13|1807.31
#2019-09-16|1805.43
#2019-09-17|1794.02
#2019-09-18|1781.76
#2019-09-19|1772.19
#2019-09-20|1752.63
#2019-09-23|1750.59
#2019-09-24|1725.32
#2019-09-25|1758.30
#2019-09-26|1737.67
#2019-09-27|1725.61
#2019-09-30|1728.82
#2019-10-01|1684.65
#2019-10-02|1665.84
#2019-10-03|1673.04
#2019-10-04|1693.57
#2019-10-07|1687.80
#2019-10-08|1646.36
#2019-10-09|1658.71
#2019-10-10|1667.66
#2019-10-11|1708.42
#2019-10-14|1699.98
#2019-10-15|1726.76
#2019-10-16|1723.85
#2019-10-17|1752.84
#2019-10-18|1748.54
#2019-10-21|1761.86
#2019-10-22|1769.35
#2019-10-23|1762.34
#2019-10-24|1760.96
#2019-10-25|1771.63
#2019-10-28|1795.19
#2019-10-29|1787.01
#2019-10-30|1795.17
#2019-10-31|1777.88
#2019-11-01|1820.93
#2019-11-04|1853.83
#2019-11-05|1873.36
#2019-11-06|1849.52
#2019-11-07|1856.73
#2019-11-08|1851.70
#2019-11-11|1843.24
#2019-11-12|1841.99
#2019-11-13|1825.11
#2019-11-14|1817.30
#2019-11-15|1832.36
#2019-11-18|1816.30
#2019-11-19|1823.20
#2019-11-20|1816.09
#2019-11-21|1808.20
#2019-11-22|1817.72
#2019-11-25|1861.17
#2019-11-26|1848.74
#2019-11-27|1869.40
#2019-11-28|1869.40
#2019-11-29|1847.65
#2019-12-02|1822.90
#2019-12-03|1813.21
#2019-12-04|1831.51
#2019-12-05|1847.70
#2019-12-06|1872.91
#2019-12-09|1858.11
#2019-12-10|1860.91
#2019-12-11|1883.10
#2019-12-12|1913.89
#2019-12-13|1903.10
#2019-12-16|1915.91
#2019-12-17|1928.77
#2019-12-18|1933.20
#2019-12-19|1936.84
#2019-12-20|1932.03
#2019-12-23|1934.61
#2019-12-24|1939.62
#2019-12-25| .
#2019-12-26|1944.94
#2019-12-27|1939.78
#2019-12-30|1940.68
#2019-12-31|1938.86
#2020-01-01| .
#2020-01-02|1960.85
#2020-01-03|1945.94
#2020-01-06|1946.45
#2020-01-07|1957.05
#2020-01-08|1967.69
#2020-01-09|1971.70
#2020-01-10|1957.70
#2020-01-13|1987.17
#2020-01-14|1990.66
#2020-01-15|1980.82
#2020-01-16|2005.90
#2020-01-17|2011.09
#2020-01-20| .
#2020-01-21|1993.66
#2020-01-22|1996.53
#2020-01-23|1994.91
#2020-01-24|1969.91
#2020-01-27|1924.82
#2020-01-28|1940.30
#2020-01-29|1924.08
#2020-01-30|1912.82
#2020-01-31|1858.49
#2020-02-03|1869.13
#2020-02-04|1920.16
#2020-02-05|1932.45
#2020-02-06|1913.69
#2020-02-07|1878.82
#2020-02-10|1885.20
#2020-02-11|1920.28
#2020-02-12|1952.03
#2020-02-13|1950.64
#2020-02-14|1933.27
#2020-02-17| .
#2020-02-18|1904.73
#2020-02-19|1918.76
#2020-02-20|1928.36
#2020-02-21|1890.26
#2020-02-24|1832.36
#2020-02-25|1782.71
#2020-02-26|1767.88
#2020-02-27|1706.14
#2020-02-28|1707.89
#2020-03-02|1746.50
#2020-03-03|1708.18
#2020-03-04|1752.55
#2020-03-05|1690.33
#2020-03-06|1664.32
#2020-03-09|1518.44
#2020-03-10|1575.22
#2020-03-11|1487.71
#2020-03-12|1328.88
#2020-03-13|1420.66
#2020-03-16|1252.21
#2020-03-17|1336.22
#2020-03-18|1177.75
#2020-03-19|1236.73
#2020-03-20|1198.56
#2020-03-23|1198.26
#2020-03-24|1311.15
#2020-03-25|1354.45
#2020-03-26|1441.14
#2020-03-27|1347.59
#2020-03-30|1389.71
#2020-03-31|1395.47
#2020-04-01|1289.44
#2020-04-02|1313.02
#2020-04-03|1266.63
#2020-04-06|1394.73
#2020-04-07|1398.19
#2020-04-08|1453.73
#2020-04-09|1503.23
#2020-04-10|1503.23
#2020-04-13|1458.28
#2020-04-14|1487.56
#2020-04-15|1403.14
#2020-04-16|1401.73
#2020-04-17|1454.74
#2020-04-20|1422.91
#2020-04-21|1386.39
#2020-04-22|1420.86
#2020-04-23|1444.28
#2020-04-24|1476.60
#2020-04-27|1539.81
#2020-04-28|1559.01
#2020-04-29|1650.52
#2020-04-30|1585.48
#2020-05-01|1534.39
#2020-05-04|1514.06
#2020-05-05|1522.91
#2020-05-06|1511.92
#2020-05-07|1547.34
#2020-05-08|1611.27
#2020-05-11|1582.30
#2020-05-12|1542.70
#2020-05-13|1482.22
#2020-05-14|1485.29
#2020-05-15|1485.08
#2020-05-18|1598.48
#2020-05-19|1593.70
#2020-05-20|1645.40
#2020-05-21|1620.12
#2020-05-22|1625.95
#2020-05-25|1625.95
#2020-05-26|1683.63
#2020-05-27|1740.18
#2020-05-28|1689.53
#2020-05-29|1686.12
#2020-06-01|1703.25
#2020-06-02|1720.96
#2020-06-03|1778.53
#2020-06-04|1795.18
#2020-06-05|1855.49
#2020-06-08|1866.29
#2020-06-09|1826.76
#2020-06-10|1775.83
#2020-06-11|1637.64
#2020-06-12|1671.04
#2020-06-15|1699.10
#2020-06-16|1743.47
#2020-06-17|1713.42
#2020-06-18|1698.62
#2020-06-19|1686.14
#2020-06-22|1695.84
#2020-06-23|1697.25
#2020-06-24|1635.27
#2020-06-25|1653.73
#2020-06-26|1604.77
#2020-06-29|1661.49
#2020-06-30|1683.32
#2020-07-01|1627.38
#2020-07-02|1649.10
#2020-07-03| .
#2020-07-06|1676.85
#2020-07-07|1630.77
#2020-07-08|1636.41
#2020-07-09|1617.51
#2020-07-10|1635.35
#2020-07-13|1628.72
#2020-07-14|1659.55
#2020-07-15|1714.77
#2020-07-16|1696.23
#2020-07-17|1708.81
#2020-07-20|1712.54
#2020-07-21|1712.02
#2020-07-22|1706.49
#2020-07-23|1721.44
#2020-07-24|1686.20
#2020-07-27|1729.32
#2020-07-28|1684.30
#2020-07-29|1734.83
#2020-07-30|1742.17
#2020-07-31|1726.28
#2020-08-03|1763.93
#2020-08-04|1769.00
#2020-08-05|1780.50
#2020-08-06|1774.28
#2020-08-07|1797.87
#2020-08-10|1797.95
#2020-08-11|1806.36
#2020-08-12|1827.08
#2020-08-13|1815.42
#2020-08-14|1799.85
#2020-08-17|1795.33
#2020-08-18|1760.18
#2020-08-19|1754.39
#2020-08-20|1726.83
#2020-08-21|1709.69
#2020-08-24|1742.78
#2020-08-25|1742.89
#2020-08-26|1740.97
#2020-08-27|1726.21
#2020-08-28|1754.12
#2020-08-31|1730.90
#2020-09-01|1754.56
#2020-09-02|1792.37
#2020-09-03|1709.77
#2020-09-04|1702.86
#2020-09-07| .
#2020-09-08|1647.72
#2020-09-09|1669.90
#2020-09-10|1642.86
#2020-09-11|1649.51
#2020-09-14|1676.40
#2020-09-15|1678.69
#2020-09-16|1680.06
#2020-09-17|1675.95
#2020-09-18|1663.47
#2020-09-21|1582.61
#2020-09-22|1596.13
#2020-09-23|1558.91
#2020-09-24|1567.57
#2020-09-25|1576.25
#2020-09-28|1627.00
#2020-09-29|1626.42
#2020-09-30|1628.96
#2020-10-01|1644.44
#2020-10-02|1658.58
#2020-10-05|1704.16
#2020-10-06|1706.86
#2020-10-07|1735.03
#2020-10-08|1754.07
#2020-10-09|1763.82
#2020-10-12|1779.18
#2020-10-13|1749.14
#2020-10-14|1749.47
#2020-10-15|1767.93
#2020-10-16|1772.49
#2020-10-19|1748.16
#2020-10-20|1764.54
#2020-10-21|1752.18
#2020-10-22|1776.90
#2020-10-23|1796.95
#2020-10-26|1751.21
#2020-10-27|1724.17
#2020-10-28|1666.58
#2020-10-29|1692.72
#2020-10-30|1684.98
#2020-11-02|1731.78
#2020-11-03|1770.99
#2020-11-04|1735.86
#2020-11-05|1822.47
#2020-11-06|1826.20
#2020-11-09|1922.37
#2020-11-10|1956.99
#2020-11-11|1929.44
#2020-11-12|1892.52
#2020-11-13|1947.05
#2020-11-16|2005.64
#2020-11-17|2000.01
#2020-11-18|1992.41
#2020-11-19|2009.18
#2020-11-20|2009.71
#2020-11-23|2061.74
#2020-11-24|2118.53
#2020-11-25|2093.29
#2020-11-26|2093.29
#2020-11-27|2099.34
#2020-11-30|2050.98
#2020-12-01|2076.01
#2020-12-02|2079.08
#2020-12-03|2080.69
#2020-12-04|2144.69
#2020-12-07|2138.94
#2020-12-08|2176.74
#2020-12-09|2191.06
#2020-12-10|2199.66
#2020-12-11|2196.21
#2020-12-14|2183.49
#2020-12-15|2244.95
#2020-12-16|2225.18
#2020-12-17|2237.92
#2020-12-18|2232.10
#2020-12-21|2221.03
#2020-12-22|2234.23
#2020-12-23|2269.15
#2020-12-24|2273.46
#2020-12-25|2273.46
#2020-12-28|2287.71
#2020-12-29|2253.03
#2020-12-30|2283.79
#2020-12-31|2290.86
#2021-01-01|2290.86
#2021-01-04|2248.40
#2021-01-05|2306.80
#2021-01-06|2421.34
#2021-01-07|2465.97
#2021-01-08|2442.29
#2021-01-11|2443.67
#2021-01-12|2468.25
#2021-01-13|2423.34
#2021-01-14|2459.30
#2021-01-15|2407.85
#2021-01-18|2407.85
#2021-01-19|2476.08
#2021-01-20|2485.51
#2021-01-21|2460.75
#2021-01-22|2473.23
#2021-01-25|2446.00
#2021-01-26|2411.31
#2021-01-27|2349.57
#2021-01-28|2348.35
#2021-01-29|2289.00
#2021-02-01|2355.10
#2021-02-02|2401.51
#2021-02-03|2404.02
#2021-02-04|2437.61
#2021-02-05|2466.83
#2021-02-08|2563.46
#2021-02-09|2543.29
#2021-02-10|2517.92
#2021-02-11|2527.88
#2021-02-12|2569.67
#2021-02-15|2569.67
#2021-02-16|2577.07
#2021-02-17|2551.88
#2021-02-18|2524.27
#2021-02-19|2574.39
#2021-02-22|2588.96
#2021-02-23|2577.67
#2021-02-24|2655.97
#2021-02-25|2580.51
#2021-02-26|2571.99
#2021-03-01|2652.99
#2021-03-02|2624.96
#2021-03-03|2618.05
#2021-03-04|2557.60
#2021-03-05|2612.30
#2021-03-08|2651.77
#2021-03-09|2621.45
#2021-03-10|2673.64
#2021-03-11|2727.65
#2021-03-12|2747.58
#2021-03-15|2744.68
#2021-03-16|2697.70
#2021-03-17|2733.43
#2021-03-18|2687.28
#2021-03-19|2685.54
#2021-03-22|2649.66
#2021-03-23|2551.79
#2021-03-24|2512.08
#2021-03-25|2558.28
#2021-03-26|2629.55
#2021-03-29|2549.02
#2021-03-30|2590.62
#2021-03-31|2591.78
#2021-04-01|2657.24
#2021-04-02|2657.24
#2021-04-05|2662.49
#2021-04-06|2659.26
#2021-04-07|2592.74
#2021-04-08|2606.92
#2021-04-09|2627.10
#2021-04-12|2624.16
#2021-04-13|2600.14
#2021-04-14|2609.29
#2021-04-15|2618.61
#2021-04-16|2617.18
#2021-04-19|2610.24
#2021-04-20|2562.43
#2021-04-21|2632.13
#2021-04-22|2643.35
#2021-04-23|2689.73
#2021-04-26|2715.32
#2021-04-27|2712.02
#2021-04-28|2712.95
#2021-04-29|2706.28
#2021-04-30|2659.80
#2021-05-03|2677.84
#2021-05-04|2664.60
#2021-05-05|2678.58
#2021-05-06|2713.72
#2021-05-07|2770.08
#2021-05-10|2709.88
#2021-05-11|2691.34
#2021-05-12|2592.34
#2021-05-13|2671.09
#2021-05-14|2731.80
#2021-05-17|2724.07
#2021-05-18|2688.65
#2021-05-19|2668.03
#2021-05-20|2676.67
#2021-05-21|2704.92
#2021-05-24|2722.17
#2021-05-25|2698.91
#2021-05-26|2736.70
#2021-05-27|2767.90
#2021-05-28|2751.68
#2021-05-31|2751.68
#2021-06-01|2799.40
#2021-06-02|2782.83
#2021-06-03|2778.15
#2021-06-04|2808.61
#2021-06-07|2821.15
#2021-06-08|2870.22
#2021-06-09|2812.64
#2021-06-10|2781.14
#2021-06-11|2800.08
#2021-06-14|2779.54
#2021-06-15|2790.29
#2021-06-16|2796.53
#2021-06-17|2724.42
#2021-06-18|2655.84
#2021-06-21|2726.31
#2021-06-22|2735.74
#2021-06-23|2739.40
#2021-06-24|2774.85
#2021-06-25|2773.42
#2021-06-28|2762.54
#2021-06-29|2764.86
#2021-06-30|2786.79
#2021-07-01|2802.83
#2021-07-02|2785.93
#2021-07-05|2785.93
#2021-07-06|2752.62
#2021-07-07|2755.06
#2021-07-08|2716.46
#2021-07-09|2785.50
#2021-07-12|2804.02
#2021-07-13|2749.78
#2021-07-14|2727.66
#2021-07-15|2708.80
#2021-07-16|2651.82
#2021-07-19|2594.67
#2021-07-20|2693.68
#2021-07-21|2752.01
#2021-07-22|2711.79
#2021-07-23|2734.83
#2021-07-26|2746.86
#2021-07-27|2727.49
#2021-07-28|2766.60
#2021-07-29|2818.08
#2021-07-30|2819.44
#2021-08-02|2800.43
#2021-08-03|2850.84
#2021-08-04|2826.56
#2021-08-05|2824.83
#2021-08-06|2877.02
#2021-08-09|2853.66
#2021-08-10|2924.86
#2021-08-11|2963.72
#2021-08-12|2955.94
#2021-08-13|2928.88
#2021-08-16|2898.64
#2021-08-17|2831.52
#2021-08-18|2810.07
#2021-08-19|2765.27
#2021-08-20|2813.34
#2021-08-23|2851.02
#2021-08-24|2882.15
#2021-08-25|2898.05
#2021-08-26|2864.62
#2021-08-27|2944.98
#2021-08-30|2935.41
#2021-08-31|2923.46
#2021-09-01|2923.64
#2021-09-02|2933.99
#2021-09-03|2912.55
#2021-09-06|2912.55
#2021-09-07|2883.94
#2021-09-08|2845.88
#2021-09-09|2837.03
#2021-09-10|2821.06
#2021-09-13|2838.47
#2021-09-14|2801.57
#2021-09-15|2844.72
#2021-09-16|2815.15
#2021-09-17|2794.60
#2021-09-20|2759.53
#2021-09-21|2751.83
#2021-09-22|2816.40
#2021-09-23|2898.75
#2021-09-24|2886.70
#2021-09-27|2941.04
#2021-09-28|2858.38
#2021-09-29|2848.12
#2021-09-30|2772.15
#2021-10-01|2811.51
#2021-10-04|2793.03
#2021-10-05|2808.53
#2021-10-06|2780.59
#2021-10-07|2850.74
#2021-10-08|2824.39
#2021-10-11|2799.72
#2021-10-12|2804.95
#2021-10-13|2806.00
#2021-10-14|2864.75
#2021-10-15|2871.29
#2021-10-18|2869.29
#2021-10-19|2885.42
#2021-10-20|2920.29
#2021-10-21|2916.76
#2021-10-22|2903.36
#2021-10-25|2940.46
#2021-10-26|2923.24
#2021-10-27|2879.11
#2021-10-28|2963.15
#2021-10-29|2974.74
#2021-11-01|3058.08
#2021-11-02|3097.71
#2021-11-03|3140.72
#2021-11-04|3135.70
#2021-11-05|3199.67
#2021-11-08|3230.77
#2021-11-09|3226.06
#2021-11-10|3205.18
#2021-11-11|3231.76
#2021-11-12|3227.41
#2021-11-15|3219.33
#2021-11-16|3239.82
#2021-11-17|3208.02
#2021-11-18|3220.72
#2021-11-19|3207.62
#2021-11-22|3208.98
#2021-11-23|3187.19
#2021-11-24|3179.29
#2021-11-25|3179.29
#2021-11-26|3057.96
#2021-11-29|3084.49
#2021-11-30|3017.11
#2021-12-01|2973.97
#2021-12-02|3045.81
#2021-12-03|2976.93
#2021-12-06|3013.35
#2021-12-07|3069.26
#2021-12-08|3062.61
#2021-12-09|2999.28
#2021-12-10|2968.44
#2021-12-13|2940.51
#2021-12-14|2914.65
#2021-12-15|2958.37
#2021-12-16|2902.54
#2021-12-17|2892.24
#2021-12-20|2814.63
#2021-12-21|2896.33
#2021-12-22|2938.35
#2021-12-23|2976.86
#2021-12-24|2976.86
#2021-12-27|3029.34
#2021-12-28|3011.76
#2021-12-29|3007.53
#2021-12-30|2995.52
#2021-12-31|3017.62
#2022-01-03|3021.71
#2022-01-04|3007.59
#2022-01-05|2912.13
#2022-01-06|2901.48
#2022-01-07|2822.09
#2022-01-10|2792.40
#2022-01-11|2826.29
#2022-01-12|2823.28
#2022-01-13|2793.82
#2022-01-14|2784.74
#2022-01-17|2784.74
#2022-01-18|2706.44
#2022-01-19|2675.01
#2022-01-20|2628.14
#2022-01-21|2599.17
#2022-01-24|2642.87
#2022-01-25|2556.80
#2022-01-26|2532.47
#2022-01-27|2449.06
#2022-01-28|2516.34
#2022-01-31|2627.16
#2022-02-01|2646.51
#2022-02-02|2622.04
#2022-02-03|2552.36
#2022-02-04|2541.40
#2022-02-07|2562.27
#2022-02-08|2629.39
#2022-02-09|2692.21
#2022-02-10|2617.42
#2022-02-11|2560.10
#2022-02-14|2549.02
#2022-02-15|2630.30
#2022-02-16|2647.66
#2022-02-17|2573.95
#2022-02-18|2557.69
#2022-02-21|2557.69
#2022-02-22|2511.61
#2022-02-23|2464.15
#2022-02-24|2542.33
#2022-02-25|2552.67
#2022-02-28|2519.15
#2022-03-01|2466.32
#2022-03-02|2533.83
#2022-03-03|2519.71
#2022-03-04|2450.06
#2022-03-07|2396.54
#2022-03-08|2414.42
#2022-03-09|2492.79
#2022-03-10|2485.31
#2022-03-11|2441.05
#2022-03-14|2406.14
#2022-03-15|2452.35
#2022-03-16|2523.26
#2022-03-17|2555.10
#2022-03-18|2602.73
#2022-03-21|2576.25
#2022-03-22|2595.67
#2022-03-23|2529.04
#2022-03-24|2540.42
#2022-03-25|2519.00
#2022-03-28|2503.66
#2022-03-29|2589.95
#2022-03-30|2553.95
#2022-03-31|2527.57
#2022-04-01|2548.26
#2022-04-04|2541.22
#2022-04-05|2474.64
#2022-04-06|2419.01
#2022-04-07|2411.25
#2022-04-08|2374.60
#2022-04-11|2332.06
#2022-04-12|2342.53
#2022-04-13|2390.79
#2022-04-14|2358.89
#2022-04-15|2358.89
#2022-04-18|2345.40
#2022-04-19|2396.04
#2022-04-20|2406.75
#2022-04-21|2360.71
#2022-04-22|2306.66
#2022-04-25|2315.89
#2022-04-26|2229.57
#2022-04-27|2225.58
#2022-04-28|2266.85
#2022-04-29|2213.85
#2022-05-02|2249.77
#2022-05-03|2254.57
#2022-05-04|2370.92
#2022-05-05|2278.99
#2022-05-06|2255.32
#2022-05-09|2181.06
#2022-05-10|2145.99
#2022-05-11|2096.32
#2022-05-12|2135.35
#2022-05-13|2197.26
#2022-05-16|2176.37
#2022-05-17|2254.14
#2022-05-18|2190.94
#2022-05-19|2201.16
#2022-05-20|2191.70
#2022-05-23|2199.26
#2022-05-24|2176.98
#2022-05-25|2205.95
#2022-05-26|2265.86
#2022-05-27|2339.09
#2022-05-30|2339.09
#2022-05-31|2312.95
#2022-06-01|2307.12
#2022-06-02|2377.69
#2022-06-03|2355.69
#2022-06-06|2372.74
#2022-06-07|2377.42
#2022-06-08|2343.05
#2022-06-09|2293.81
#2022-06-10|2227.36
#2022-06-13|2130.03
#2022-06-14|2112.30
#2022-06-15|2149.39
#2022-06-16|2031.45
#2022-06-17|2059.41
#2022-06-20|2059.41
#2022-06-21|2072.31
#2022-06-22|2072.13
#2022-06-23|2073.24
#2022-06-24|2133.97
#2022-06-27|2146.01
#2022-06-28|2095.98
#2022-06-29|2060.01
#2022-06-30|2069.70
#2022-07-01|2063.00
#2022-07-04|2063.00
#2022-07-05|2061.82
#2022-07-06|2054.44
#2022-07-07|2117.29
#2022-07-08|2107.65
#2022-07-11|2070.73
#2022-07-12|2055.53
#2022-07-13|2050.47
#2022-07-14|2034.76
#2022-07-15|2091.29
#2022-07-18|2087.74
#2022-07-19|2174.13
#2022-07-20|2220.20
#2022-07-21|2237.78
#2022-07-22|2208.62
#2022-07-25|2217.25
#2022-07-26|2217.50
#2022-07-27|2277.79
#2022-07-28|2328.91
#2022-07-29|2379.29
#2022-08-01|2390.26
#2022-08-02|2361.41
#2022-08-03|2390.25
#2022-08-04|2399.09
#2022-08-05|2396.25
#2022-08-08|2397.50
#2022-08-09|2360.81
#2022-08-10|2450.27
#2022-08-11|2497.83
#2022-08-12|2568.29
#2022-08-15|2603.41
#2022-08-16|2594.83
#2022-08-17|2534.30
#2022-08-18|2550.01
#2022-08-19|2486.01
#2022-08-22|2438.10
#2022-08-23|2421.33
#2022-08-24|2456.56
#2022-08-25|2503.47
#2022-08-26|2396.15
#2022-08-29|2387.39
#2022-08-30|2362.71
#2022-08-31|2331.64
#2022-09-01|2294.32
#2022-09-02|2268.85
#2022-09-05|2268.85
#2022-09-06|2250.17
#2022-09-07|2313.55
#2022-09-08|2310.93
#2022-09-09|2373.43
#2022-09-12|2401.23
#2022-09-13|2308.31
#2022-09-14|2303.49
#2022-09-15|2290.72
#2022-09-16|2244.30
#2022-09-19|2280.89
#2022-09-20|2232.28
#2022-09-21|2211.04
#2022-09-22|2151.84
#2022-09-23|2101.25
#2022-09-26|2085.59
#2022-09-27|2092.79
#2022-09-28|2150.39
#2022-09-29|2113.49
#2022-09-30|2103.35
#2022-10-03|2178.24
#2022-10-04|2263.78
#2022-10-05|2253.68
#2022-10-06|2247.60
#2022-10-07|2178.87
#2022-10-10|2173.46
#2022-10-11|2144.63
#2022-10-12|2118.30
#2022-10-13|2171.34
#2022-10-14|2096.07
#2022-10-17|2177.50
#2022-10-18|2209.47
#2022-10-19|2184.85
#2022-10-20|2146.80
#2022-10-21|2224.13
#2022-10-24|2243.14
#2022-10-25|2315.09
#2022-10-26|2326.49
#2022-10-27|2343.31
#2022-10-28|2389.59
#2022-10-31|2392.00
#2022-11-01|2390.31
#2022-11-02|2234.09
#2022-11-03|2194.88
#2022-11-04|2242.98
#2022-11-07|2285.65
#2022-11-08|2283.19
#2022-11-09|2251.83
#2022-11-10|2402.25
#2022-11-11|2433.57
#2022-11-14|2425.61
#2022-11-15|2481.35
#2022-11-16|2429.94
#2022-11-17|2404.26
#2022-11-18|2443.34
#2022-11-21|2431.91
#2022-11-22|2441.68
#2022-11-23|2444.16
#2022-11-24|2444.16
#2022-11-25|2451.62
#2022-11-28|2379.02
#2022-11-29|2379.26
#2022-11-30|2444.64
#2022-12-01|2461.96
#2022-12-02|2475.78
#2022-12-05|2422.33
#2022-12-06|2386.95
#2022-12-07|2379.83
#2022-12-08|2397.65
#2022-12-09|2375.15
#2022-12-12|2396.48
#2022-12-13|2426.92
#2022-12-14|2407.72
#2022-12-15|2321.99
#2022-12-16|2307.69
#2022-12-19|2274.38
#2022-12-20|2302.11
#2022-12-21|2344.35
#2022-12-22|2299.39
#2022-12-23|2302.44
#2022-12-26|2302.44
#2022-12-27|2313.59
#2022-12-28|2271.91
#2022-12-29|2344.06
#2022-12-30|2326.83
#2023-01-02|2326.83
#2023-01-03|2339.30
#2023-01-04|2323.16
#2023-01-05|2306.62
#2023-01-06|2371.93
#2023-01-09|2383.18
#2023-01-10|2440.97
#2023-01-11|2475.07
#2023-01-12|2521.89
#2023-01-13|2543.95
#2023-01-16|2543.95
#2023-01-17|2522.78
#2023-01-18|2489.89
#2023-01-19|2463.99
#2023-01-20|2505.43
#2023-01-23|2540.10
#2023-01-24|2535.65
#2023-01-25|2531.41
#2023-01-26|2550.78
#2023-01-27|2564.86
#2023-01-30|2543.43
#2023-01-31|2619.19
#2023-02-01|2699.89
#2023-02-02|2728.93
#2023-02-03|2737.65
#2023-02-06|2709.05
#2023-02-07|2735.57
#2023-02-08|2694.27
#2023-02-09|2672.41
#2023-02-10|2693.64
#2023-02-13|2727.34
#2023-02-14|2720.27
#2023-02-15|2768.69
#2023-02-16|2743.53
#2023-02-17|2761.33
#2023-02-20|2761.33
#2023-02-21|2673.34
#2023-02-22|2671.16
#2023-02-23|2697.28
#2023-02-24|2671.09
#2023-02-27|2683.42
#2023-02-28|2715.54
#2023-03-01|2723.31
#2023-03-02|2751.99
#2023-03-03|2784.16
#2023-03-06|2729.10
#2023-03-07|2709.38
#2023-03-08|2719.53
#2023-03-09|2673.74
#2023-03-10|2585.47
#2023-03-13|2552.08
#2023-03-14|2616.72
#2023-03-15|2524.06
#2023-03-16|2572.72
#2023-03-17|2513.69
#2023-03-20|2550.82
#2023-03-21|2598.63
#2023-03-22|2554.63
#2023-03-23|2564.43
#2023-03-24|2563.95
#2023-03-27|2590.45
#2023-03-28|2602.39
#2023-03-29|2645.94
#2023-03-30|2668.54
#2023-03-31|2718.24
#2023-04-03|2720.22
#2023-04-04|2629.05
#2023-04-05|2564.32
#2023-04-06|2535.77
#2023-04-07|2535.77
#2023-04-10|2581.55
#2023-04-11|2602.22
#2023-04-12|2612.63
#2023-04-13|2626.16
#2023-04-14|2605.23
#2023-04-17|2613.45
#2023-04-18|2604.99
#2023-04-19|2590.13
#2023-04-20|2599.81
#2023-04-21|2597.94
#2023-04-24|2607.05
#2023-04-25|2548.86
#2023-04-26|2496.96
#2023-04-27|2545.47
#2023-04-28|2563.61
#2023-05-01|2594.71
#2023-05-02|2590.53
#2023-05-03|2599.88
#2023-05-04|2591.21
#2023-05-05|2688.26
#2023-05-08|2682.08
#2023-05-09|2672.35
#2023-05-10|2675.79
#2023-05-11|2654.26
#2023-05-12|2648.52
#2023-05-15|2668.87
#2023-05-16|2637.18
#2023-05-17|2697.68
#2023-05-18|2725.35
#2023-05-19|2713.62
#2023-05-22|2720.10
#2023-05-23|2696.07
#2023-05-24|2652.45
#2023-05-25|2700.54
#2023-05-26|2734.35
#2023-05-29|2734.35
#2023-05-30|2737.86
#2023-05-31|2684.49
#2023-06-01|2722.28
#2023-06-02|2826.35
#2023-06-05|2795.32
#2023-06-06|2866.92
#2023-06-07|2953.12
#2023-06-08|2944.18
#2023-06-09|2937.59
#2023-06-12|2955.58
#2023-06-13|2982.23
#2023-06-14|2934.85
#2023-06-15|2940.32
#2023-06-16|2947.78
#2023-06-19|2947.78
#2023-06-20|2944.28
#2023-06-21|2950.41
#2023-06-22|2916.38
#2023-06-23|2873.71
#2023-06-26|2863.80
#2023-06-27|2950.17
#2023-06-28|2961.10
#2023-06-29|3007.84
#2023-06-30|3030.90
#2023-07-03|3038.41
#2023-07-04|3038.41
#2023-07-05|2982.55
#2023-07-06|2934.52
#2023-07-07|2953.58
#2023-07-10|3020.90
#2023-07-11|3036.93
#2023-07-12|3064.68
#2023-07-13|3082.71
#2023-07-14|3052.71
#2023-07-17|3092.54
#2023-07-18|3130.10
#2023-07-19|3098.30
#2023-07-20|3099.23
#2023-07-21|3070.41
#2023-07-24|3071.85
#2023-07-25|3086.54
#2023-07-26|3122.98
#2023-07-27|3090.92
#2023-07-28|3113.70
#2023-07-31|3178.19
#2023-08-01|3174.39
#2023-08-02|3141.81
#2023-08-03|3102.28
#2023-08-04|3066.75
#2023-08-07|3077.69
#2023-08-08|3055.33
#2023-08-09|3034.84
#2023-08-10|3005.53
#2023-08-11|3026.88
#2023-08-14|3031.90
#2023-08-15|3015.89
#2023-08-16|2977.71
#2023-08-17|2919.63
#2023-08-18|2932.03
#2023-08-21|2907.35
#2023-08-22|2918.79
#2023-08-23|2953.05
#2023-08-24|2913.81
#2023-08-25|2945.97
#2023-08-28|2981.40
#2023-08-29|3006.43
#2023-08-30|3014.73
#2023-08-31|3015.02
#2023-09-01|3025.69
#2023-09-04|3025.69
#2023-09-05|2990.20
#2023-09-06|3000.71
#2023-09-07|2964.57
#2023-09-08|2960.95
#2023-09-11|2963.80
#2023-09-12|2950.56
#2023-09-13|2910.26
#2023-09-14|2956.19
#2023-09-15|2947.30
#2023-09-18|2953.47
#2023-09-19|2925.76
#2023-09-20|2887.15
#2023-09-21|2841.65
#2023-09-22|2829.63
#2023-09-25|2845.19
#2023-09-26|2796.30
#2023-09-27|2835.03
#2023-09-28|2876.05
#2023-09-29|2838.19
#2023-10-02|2803.73
#2023-10-03|2752.61
#2023-10-04|2772.36
#2023-10-05|2753.39
#2023-10-06|2771.69
#2023-10-09|2785.69
#2023-10-10|2812.17
#2023-10-11|2827.20
#2023-10-12|2782.29
#2023-10-13|2680.68
#2023-10-16|2730.09
#2023-10-17|2759.78
#2023-10-18|2676.27
#2023-10-19|2646.35
#2023-10-20|2619.84
#2023-10-23|2592.04
#2023-10-24|2614.71
#2023-10-25|2566.69
#2023-10-26|2576.85
#2023-10-27|2541.74
#2023-10-30|2550.65
#2023-10-31|2558.44
#2023-11-01|2562.11
#2023-11-02|2643.34
#2023-11-03|2683.29
#2023-11-06|2669.71
#2023-11-07|2653.39
#2023-11-08|2664.44
#2023-11-09|2626.91
#2023-11-10|2663.03
#2023-11-13|2664.73
#2023-11-14|2806.12
#2023-11-15|2787.46
#2023-11-16|2754.06
#2023-11-17|2783.36
#2023-11-20|2784.16
#2023-11-21|2754.43
#2023-11-22|2760.81
#2023-11-23|2760.81
#2023-11-24|2783.93
#2023-11-27|2775.58
#2023-11-28|2734.39
#2023-11-29|2751.55
#2023-11-30|2760.43
#2023-12-01|2832.05
#2023-12-04|2867.76
#2023-12-05|2830.05
#2023-12-06|2833.74
#2023-12-07|2855.11
#2023-12-08|2879.54
#2023-12-11|2900.24
#2023-12-12|2897.66
#2023-12-13|2978.25
#2023-12-14|3086.58
#2023-12-15|3065.80
#2023-12-18|3075.90
#2023-12-19|3127.70
#2023-12-20|3088.31
#2023-12-21|3127.93
#2023-12-22|3155.36
#2023-12-25|3155.36
#2023-12-26|3185.22
#2023-12-27|3186.85
#2023-12-28|3181.04
#2023-12-29|3139.28
#2024-01-01|3139.28
#2024-01-02|3092.26
#2024-01-03|2996.64
#2024-01-04|2978.54
#2024-01-05|2966.36
#2024-01-08|3012.79
#2024-01-09|2980.28
#2024-01-10|2980.66
#2024-01-11|2975.66
#2024-01-12|2975.14
#2024-01-15|2975.14
#2024-01-16|2939.22
#2024-01-17|2913.61
#2024-01-18|2940.88
#2024-01-19|2968.57
#2024-01-22|3030.04
#2024-01-23|3012.71
#2024-01-24|2972.11
#2024-01-25|3009.47
#2024-01-26|2996.65
#2024-01-29|3037.90
#2024-01-30|3042.67
#2024-01-31|2988.33
#2024-02-01|3034.59
#2024-02-02|3032.98
#2024-02-05|2983.77
#2024-02-06|3010.89
#2024-02-07|3040.25
#2024-02-08|3104.25
#2024-02-09|3154.32
#2024-02-12|3191.62
#2024-02-13|3056.12
#2024-02-14|3151.27
#2024-02-15|3199.53
#2024-02-16|3177.32
#2024-02-19|3177.32
#2024-02-20|3124.25
#2024-02-21|3105.38
#2024-02-22|3090.54
#2024-02-23|3087.35
#2024-02-26|3146.07
#2024-02-27|3170.42
#2024-02-28|3165.12
#2024-02-29|3201.78
#2024-03-01|3220.57
#2024-03-04|3210.06
#2024-03-05|3141.57
#2024-03-06|3168.57
#2024-03-07|3196.72
#2024-03-08|3183.45
#2024-03-11|3159.80
#2024-03-12|3168.23
#2024-03-13|3166.69
#2024-03-14|3131.81
#2024-03-15|3154.66
#2024-03-18|3151.73
#2024-03-19|3176.34
#2024-03-20|3230.18
#2024-03-21|3283.15
#2024-03-22|3256.71
#2024-03-25|3241.03
#2024-03-26|3249.64
#2024-03-27|3309.30
#2024-03-28|3332.28
#2024-03-29|3332.28
#2024-04-01|3303.29
#2024-04-02|3260.46
#2024-04-03|3282.99
#2024-04-04|3267.65
#2024-04-05|3288.61
#2024-04-08|3309.77
#2024-04-09|3313.60
#2024-04-10|3250.12
#2024-04-11|3273.42
#2024-04-12|3228.13
#2024-04-15|3217.49
#2024-04-16|3211.76
#2024-04-17|3180.10
#2024-04-18|3196.26
#2024-04-19|3200.66
#2024-04-22|3226.16
#2024-04-23|3294.92
#2024-04-24|3275.86
#2024-04-25|3249.59
#2024-04-26|3283.19
#2024-04-29|3298.70
#2024-04-30|3217.36
#2024-05-01|3227.82
#2024-05-02|3310.45
#2024-05-03|3384.55
#2024-05-06|3423.77
#2024-05-07|3439.61
#2024-05-08|3448.90
#2024-05-09|3497.61
#2024-05-10|3480.72
#2024-05-13|3462.43
#2024-05-14|3495.53
#2024-05-15|3520.33
#2024-05-16|3489.72
#2024-05-17|3489.12
#2024-05-20|3523.05
#2024-05-21|3539.52
#2024-05-22|3549.45
#2024-05-23|3532.55
#2024-05-24|3572.18
#2024-05-27|3572.18
#2024-05-28|3547.56
#2024-05-29|3490.85
#2024-05-30|3533.74
#2024-05-31|3527.01
#2024-06-03|3459.68
#2024-06-04|3400.00
#2024-06-05|3465.21
#2024-06-06|3425.15
#2024-06-07|3394.15
#2024-06-10|3417.80
#2024-06-11|3409.45
#2024-06-12|3496.24
#2024-06-13|3464.83
#2024-06-14|3399.28
#2024-06-17|3426.69
#2024-06-18|3440.33
#2024-06-19|3440.33
#2024-06-20|3418.09
#2024-06-21|3429.28
#2024-06-24|3442.39
#2024-06-25|3442.77
#2024-06-26|3428.11
#2024-06-27|3446.97
#2024-06-28|3457.75
#2024-07-01|3407.59
#2024-07-02|3426.97
#2024-07-03|3458.41
#2024-07-04|3458.41
#2024-07-05|3435.75
#2024-07-08|3457.34
#2024-07-09|3414.54
#2024-07-10|3473.85
#2024-07-11|3582.56
#2024-07-12|3627.89
#2024-07-15|3725.22
#2024-07-16|3859.07
#2024-07-17|3742.41
#2024-07-18|3666.65
#2024-07-19|3637.06
#2024-07-22|3728.65
#2024-07-23|3780.57
#2024-07-24|3665.13
#2024-07-25|3678.53
#2024-07-26|3751.87
#2024-07-29|3727.89
#2024-07-30|3675.47
#2024-07-31|3740.44
#2024-08-01|3661.41
#2024-08-02|3560.47
#2024-08-05|3445.48
#2024-08-06|3463.70
#2024-08-07|3392.91
#2024-08-08|3476.02
#2024-08-09|3461.34
#2024-08-12|3419.38
#2024-08-13|3486.44
#2024-08-14|3473.72
#2024-08-15|3564.49
#2024-08-16|3549.46
#2024-08-19|3591.18
#2024-08-20|3548.72
#2024-08-21|3618.18
#2024-08-22|3595.41
#2024-08-23|3703.98
#2024-08-26|3691.28
#2024-08-27|3671.62
#2024-08-28|3642.20
#2024-08-29|3673.61
#2024-08-30|3720.06
#2024-09-02|3720.06
#2024-09-03|3531.69
#2024-09-04|3514.42
#2024-09-05|3459.54
#2024-09-06|3388.22
#2024-09-09|3403.76
#2024-09-10|3439.95
#2024-09-11|3480.73
#2024-09-12|3543.62
#2024-09-13|3612.09
#2024-09-16|3625.45
#2024-09-17|3646.61
#2024-09-18|3645.26
#2024-09-19|3766.79
#2024-09-20|3750.58
#2024-09-23|3757.75
#2024-09-24|3834.57
#2024-09-25|3787.79
#2024-09-26|3805.66
#2024-09-27|3836.25
#2024-09-30|3856.09
#2024-10-01|3785.81
#2024-10-02|3798.45
#2024-10-03|3759.28
#2024-10-04|3832.89
#2024-10-07|3840.65
#2024-10-08|3857.37
#2024-10-09|3892.40
#2024-10-10|3850.43
#2024-10-11|3935.42
#2024-10-14|3958.01
#2024-10-15|3931.68
#2024-10-16|3987.78
#2024-10-17|3967.05
#2024-10-18|3950.16
#2024-10-21|3899.91
#2024-10-22|3825.52
#2024-10-23|3824.00
#2024-10-24|3829.22
#2024-10-25|3818.09
#2024-10-28|3873.90
#2024-10-29|3853.81
#2024-10-30|3846.32
#2024-10-31|3721.98
#2024-11-01|3754.97
#2024-11-04|3737.51
#2024-11-05|3805.84
#2024-11-06|4051.78
#2024-11-07|4000.83
#2024-11-08|4053.42
#2024-11-11|4071.86
#2024-11-12|4008.35
#2024-11-13|3978.94
#2024-11-14|3948.74
#2024-11-15|3892.02
#2024-11-18|3927.24
#2024-11-19|3957.50
#2024-11-20|3942.87
#2024-11-21|4017.73
#2024-11-22|4119.61
#2024-11-25|4159.83
#2024-11-26|4092.92
#2024-11-27|4090.00
#2024-11-28|4090.00
#2024-11-29|4112.84
#2024-12-02|4139.44
#2024-12-03|4114.62
#2024-12-04|4147.15
#2024-12-05|4161.30
#2024-12-06|4200.82
#2024-12-09|4191.87
#2024-12-10|4170.54
#2024-12-11|4211.97
#2024-12-12|4176.94
#2024-12-13|4122.07
#2024-12-16|4205.42
#2024-12-17|4137.12
#2024-12-18|3972.99
#2024-12-19|3972.27
#2024-12-20|3991.31
#2024-12-23|3972.09
#2024-12-24|4010.00
#2024-12-25|4010.00
#2024-12-26|4059.88
#2024-12-27|3982.20
#2024-12-30|3940.78
#2024-12-31|3926.50
#2025-01-01|3926.50
#2025-01-02|3927.35
#2025-01-03|4017.45
#2025-01-06|4002.71
#2025-01-07|4066.38
#2025-01-08|4015.51
#2025-01-09|4015.51
#2025-01-10|3875.05
#2025-01-13|3849.27
#2025-01-14|3916.94
#2025-01-15|3982.24
#2025-01-16|4017.48
#2025-01-17|4040.05
#2025-01-20|4040.05
#2025-01-21|4162.37
#2025-01-22|4150.36
#2025-01-23|4198.67
#2025-01-24|4162.05
#2025-01-27|4012.71
#2025-01-28|4027.83
#2025-01-29|4025.42
#2025-01-30|4076.93
#2025-01-31|4052.42
#2025-02-03|3970.10
#2025-02-04|3999.74
#2025-02-05|4043.26
#2025-02-06|4039.96
#2025-02-07|4016.70
#2025-02-10|4057.83
#2025-02-11|4011.42
#2025-02-12|3948.37
#2025-02-13|4118.93
#2025-02-14|4131.05
#2025-02-17|4131.05
#2025-02-18|4124.86
#2025-02-19|4108.33
#2025-02-20|4056.20
#2025-02-21|3896.98
#2025-02-24|3843.87
#2025-02-25|3888.14
#2025-02-26|3911.77
#2025-02-27|3868.54
#2025-02-28|3896.21
#2025-03-03|3783.21
#2025-03-04|3732.01
#2025-03-05|3783.83
#2025-03-06|3748.64
#2025-03-07|3782.62
#2025-03-10|3650.59
#2025-03-11|3640.89
#2025-03-12|3615.16
#2025-03-13|3557.68
#2025-03-14|3676.11
#2025-03-17|3720.08
#2025-03-18|3694.49
#2025-03-19|3780.81
#2025-03-20|3722.86
#2025-03-21|3690.39
#2025-03-24|3789.64
#2025-03-25|3778.31
#2025-03-26|3733.73
#2025-03-27|3698.72
#2025-03-28|3600.92
#2025-03-31|3592.64
#2025-04-01|3620.68
#2025-04-02|3694.32
#2025-04-03|3387.79
#2025-04-04|3228.49
#2025-04-07|3211.27
#2025-04-08|3126.84
#2025-04-09|3439.15
#2025-04-10|3292.97
#2025-04-11|3347.44
#2025-04-14|3370.33
#2025-04-15|3370.93
#2025-04-16|3326.15
#2025-04-17|3372.25
#2025-04-18|3372.25
#2025-04-21|3305.57
#2025-04-22|3399.62
#2025-04-23|3459.03
#2025-04-24|3583.16
#2025-04-25|3595.40
#2025-04-28|3603.57
#2025-04-29|3627.99
#2025-04-30|3629.81
#2025-05-01|3666.31
#2025-05-02|3755.98
#2025-05-05|3742.35
#2025-05-06|3724.96
#2025-05-07|3763.64
#2025-05-08|3861.14
#2025-05-09|3872.50
#2025-05-12|4044.35
#2025-05-13|4107.18
#2025-05-14|4062.86
#2025-05-15|4062.54
#2025-05-16|4081.34
#2025-05-19|4059.44
#2025-05-20|4063.41
#2025-05-21|3974.99
#2025-05-22|3937.52
#2025-05-23|3930.58
#2025-05-26|3930.58
#2025-05-27|4034.27
#2025-05-28|3986.39
#2025-05-29|3981.08
#2025-05-30|3946.49
#2025-06-02|3935.90
#2025-06-03|4015.45
#2025-06-04|4007.21
#2025-06-05|4012.09
#2025-06-06|4049.86
#2025-06-09|4100.65
#2025-06-10|4118.49
#2025-06-11|4106.38
#2025-06-12|4099.50
#2025-06-13|4010.21
#2025-06-16|4096.28
#2025-06-17|4034.50
#2025-06-18|4030.11
#2025-06-19|4030.11
#2025-06-20|4011.68
#2025-06-23|4062.24
#2025-06-24|4122.36
#2025-06-25|4121.45
#2025-06-26|4213.57
#2025-06-27|4204.16
#2025-06-30|4205.03
#2025-07-01|4242.16
#2025-07-02|4306.82
#2025-07-03|4341.18
#2025-07-04|4341.18
#2025-07-07|4285.78
#2025-07-08|4319.86
#2025-07-09|4356.24
#2025-07-10|4391.97
#2025-07-11|4331.27
#2025-07-14|4341.12
#2025-07-15|4280.85
#2025-07-16|4337.59
#2025-07-17|4426.45
#2025-07-18|4412.51
#2025-07-21|4378.16
#2025-07-22|4344.42
#2025-07-23|4398.87
#2025-07-24|4359.48
#2025-07-25|4422.64
#2025-07-28|4442.13
#2025-07-29|4420.16
#2025-07-30|4479.62
#2025-07-31|4478.68
#2025-08-01|4365.21
#2025-08-04|4458.44
#2025-08-05|4502.64
#2025-08-06|4491.29
#2025-08-07|4488.73
#2025-08-08|4496.18
#2025-08-11|4492.50
#2025-08-12|4605.46
#2025-08-13|4700.35
#2025-08-14|4601.09
#2025-08-15|4542.94
#2025-08-18|4575.87
#2025-08-19|4570.81
#2025-08-20|4527.17
#2025-08-21|4526.33
#2025-08-22|4709.80
#2025-08-25|4679.44
#2025-08-26|4714.82
#2025-08-27|4735.67
#2025-08-28|4718.09
#2025-08-29|4659.26
#2025-09-01|4659.26
#2025-09-02|4633.28
#2025-09-03|4617.32
#2025-09-04|4697.39
#2025-09-05|4726.73
#2025-09-08|4729.79
#2025-09-09|4670.82
#2025-09-10|4684.84
#2025-09-11|4783.46
#2025-09-12|4752.44
#2025-09-15|4800.79
#2025-09-16|4791.40
#2025-09-17|4762.99
#2025-09-18|4920.36
#2025-09-19|4889.52
#2025-09-22|4929.49
#2025-09-23|4921.22
#2025-09-24|4825.18
#2025-09-25|4781.50
#2025-09-26|4832.23
#2025-09-29|4826.32
#2025-09-30|4872.47
#2025-10-01|4923.28
#2025-10-02|4952.22
#2025-10-03|4972.51
#2025-10-06|5019.91
#2025-10-07|4927.79
#2025-10-08|5004.55
#2025-10-09|4945.36
#2025-10-10|4747.39
#2025-10-13|4947.93
#2025-10-14|5019.22
#2025-10-15|5127.53
#2025-10-16|5051.53
#2025-10-17|4994.58
#2025-10-20|5120.34
#2025-10-21|5137.46
#2025-10-22|5034.81
#2025-10-23|5143.78
#2025-10-24|5222.22
#2025-10-27|5196.08
#2025-10-28|5138.59
#2025-10-29|5301.80
#2025-10-30|5130.41
#2025-10-31|5187.40
#2025-11-03|5224.62
#2025-11-04|5078.79
#2025-11-05|5180.58
#2025-11-06|5086.92
#2025-11-07|5153.24
#2025-11-10|5200.37
#2025-11-11|5141.78
#2025-11-12|5138.09
#2025-11-13|4942.45
#2025-11-14|4912.08
#2025-11-17|4786.52
#2025-11-18|4771.12
#2025-11-19|4773.31
#2025-11-20|4663.09
#2025-11-21|4795.72
#2025-11-24|4891.07
#2025-11-25|4986.03
#2025-11-26|5045.95
#2025-11-27|5045.95
#2025-11-28|5078.51
#2025-12-01|5021.02
#2025-12-02|5034.15
#2025-12-03|5125.20
#2025-12-04|5191.97
#2025-12-05|5173.15
#2025-12-08|5156.88
#2025-12-09|5141.42
#2025-12-10|5224.21
#2025-12-11|5298.36
#2025-12-12|5151.71
#2025-12-15|5113.37
#2025-12-16|5085.66
#2025-12-17|4956.79
#2025-12-18|5033.34
#2025-12-19|5100.23
#2025-12-22|5139.66
#2025-12-23|5121.05
#2025-12-24|5123.95
#2025-12-25|5123.95
#2025-12-26|5122.93
#2025-12-29|5076.76
#2025-12-30|5046.49
#2025-12-31|4984.01
#2026-01-01|4984.01
#2026-01-02|5116.42
#2026-01-05|5267.72
#2026-01-06|5359.13
#2026-01-07|5262.97
#2026-01-08|5315.45
#2026-01-09|5431.37
#2026-01-12|5473.13
#2026-01-13|5529.29
#2026-01-14|5555.20
#2026-01-15|5665.14
#2026-01-16|5697.37
#2026-01-19|5697.37
#2026-01-20|5613.19
#2026-01-21|5764.46
#2026-01-22|5824.30
#2026-01-23|5672.66
#2026-01-26|5666.29
#2026-01-27|5681.22
#2026-01-28|5697.91
#2026-01-29|5784.19
#2026-01-30|5663.02
#2026-02-02|5755.60
#2026-02-03|5816.45
#2026-02-04|5760.48
#2026-02-05|5597.49
#2026-02-06|5912.29
#2026-02-09|5977.52
#2026-02-10|5969.02
#2026-02-11|5970.12
#2026-02-12|6063.93
#2026-02-13|6120.82
#2026-02-16|6120.82
#2026-02-17|6106.81
#2026-02-18|6049.72
#2026-02-19|6059.56
#2026-02-20|6094.02
#2026-02-23|6005.24
#2026-02-24|6105.27
#2026-02-25|6144.71
#2026-02-26|5994.53
#2026-02-27|5889.11
#2026-03-02|5915.37
#2026-03-03|5746.48
#2026-03-04|5772.98
#2026-03-05|5626.14
#2026-03-06|5388.34
#2026-03-09|5503.88
#2026-03-10|5550.18
#2026-03-11|5569.81
#2026-03-12|5394.21
#2026-03-13|5343.23
#2026-03-16|5434.12
#2026-03-17|5495.44
#2026-03-18|5437.47
#2026-03-19|5480.46
#2026-03-20|5308.46
#2026-03-23|5505.68
#2026-03-24|5571.08
#2026-03-25|5612.24
#2026-03-26|5374.43
#2026-03-27|5279.05
#2026-03-30|5117.59
#2026-03-31|5355.58
#2026-04-01|5422.03
#2026-04-02|5414.81
#2026-04-03|5414.81
#2026-04-06|5444.73
#2026-04-07|5468.95
#2026-04-08|5738.42
#2026-04-09|5828.94
#2026-04-10|5854.75