Table Data - Nasdaq US Small Cap Diversified Industrials Net Total Return Index
| Title | Nasdaq US Small Cap Diversified Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS50203000N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSS50203000N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1221.89 |
| 2012-12-04 | 1226.64 |
| 2012-12-05 | 1231.95 |
| 2012-12-06 | 1232.67 |
| 2012-12-07 | 1243.59 |
| 2012-12-10 | 1256.91 |
| 2012-12-11 | 1263.52 |
| 2012-12-12 | 1257.55 |
| 2012-12-13 | 1252.94 |
| 2012-12-14 | 1247.43 |
| 2012-12-17 | 1267.45 |
| 2012-12-18 | 1286.55 |
| 2012-12-19 | 1260.00 |
| 2012-12-20 | 1266.70 |
| 2012-12-21 | 1266.46 |
| 2012-12-24 | 1260.82 |
| 2012-12-25 | . |
| 2012-12-26 | 1257.80 |
| 2012-12-27 | 1258.11 |
| 2012-12-28 | 1256.02 |
| 2012-12-31 | 1285.24 |
| 2013-01-01 | . |
| 2013-01-02 | 1323.01 |
| 2013-01-03 | 1324.55 |
| 2013-01-04 | 1329.11 |
| 2013-01-07 | 1323.01 |
| 2013-01-08 | 1324.63 |
| 2013-01-09 | 1337.01 |
| 2013-01-10 | 1341.55 |
| 2013-01-11 | 1340.15 |
| 2013-01-14 | 1343.34 |
| 2013-01-15 | 1343.47 |
| 2013-01-16 | 1334.81 |
| 2013-01-17 | 1361.61 |
| 2013-01-18 | 1366.14 |
| 2013-01-21 | . |
| 2013-01-22 | 1372.94 |
| 2013-01-23 | 1382.83 |
| 2013-01-24 | 1390.73 |
| 2013-01-25 | 1394.30 |
| 2013-01-28 | 1390.29 |
| 2013-01-29 | 1400.47 |
| 2013-01-30 | 1386.32 |
| 2013-01-31 | 1384.16 |
| 2013-02-01 | 1404.08 |
| 2013-02-04 | 1376.13 |
| 2013-02-05 | 1391.97 |
| 2013-02-06 | 1398.28 |
| 2013-02-07 | 1390.16 |
| 2013-02-08 | 1392.96 |
| 2013-02-11 | 1393.21 |
| 2013-02-12 | 1405.61 |
| 2013-02-13 | 1413.25 |
| 2013-02-14 | 1400.52 |
| 2013-02-15 | 1412.48 |
| 2013-02-18 | . |
| 2013-02-19 | 1427.25 |
| 2013-02-20 | 1388.84 |
| 2013-02-21 | 1377.07 |
| 2013-02-22 | 1390.96 |
| 2013-02-25 | 1358.52 |
| 2013-02-26 | 1354.53 |
| 2013-02-27 | 1379.95 |
| 2013-02-28 | 1391.07 |
| 2013-03-01 | 1383.94 |
| 2013-03-04 | 1383.57 |
| 2013-03-05 | 1408.70 |
| 2013-03-06 | 1411.70 |
| 2013-03-07 | 1420.09 |
| 2013-03-08 | 1441.87 |
| 2013-03-11 | 1442.83 |
| 2013-03-12 | 1443.43 |
| 2013-03-13 | 1453.29 |
| 2013-03-14 | 1474.73 |
| 2013-03-15 | 1481.95 |
| 2013-03-18 | 1479.50 |
| 2013-03-19 | 1476.17 |
| 2013-03-20 | 1487.41 |
| 2013-03-21 | 1468.29 |
| 2013-03-22 | 1478.64 |
| 2013-03-25 | 1481.06 |
| 2013-03-26 | 1489.82 |
| 2013-03-27 | 1490.00 |
| 2013-03-28 | 1490.85 |
| 2013-03-29 | . |
| 2013-04-01 | 1476.82 |
| 2013-04-02 | 1453.71 |
| 2013-04-03 | 1423.01 |
| 2013-04-04 | 1429.03 |
| 2013-04-05 | 1419.69 |
| 2013-04-08 | 1421.86 |
| 2013-04-09 | 1415.41 |
| 2013-04-10 | 1447.82 |
| 2013-04-11 | 1452.56 |
| 2013-04-12 | 1438.63 |
| 2013-04-15 | 1382.84 |
| 2013-04-16 | 1409.84 |
| 2013-04-17 | 1388.37 |
| 2013-04-18 | 1380.40 |
| 2013-04-19 | 1387.15 |
| 2013-04-22 | 1388.03 |
| 2013-04-23 | 1411.38 |
| 2013-04-24 | 1427.12 |
| 2013-04-25 | 1438.12 |
| 2013-04-26 | 1428.20 |
| 2013-04-29 | 1438.07 |
| 2013-04-30 | 1449.27 |
| 2013-05-01 | 1407.49 |
| 2013-05-02 | 1422.27 |
| 2013-05-03 | 1458.05 |
| 2013-05-06 | 1464.26 |
| 2013-05-07 | 1470.10 |
| 2013-05-08 | 1486.71 |
| 2013-05-09 | 1472.94 |
| 2013-05-10 | 1483.20 |
| 2013-05-13 | 1471.17 |
| 2013-05-14 | 1495.05 |
| 2013-05-15 | 1511.15 |
| 2013-05-16 | 1512.16 |
| 2013-05-17 | 1516.25 |
| 2013-05-20 | 1505.72 |
| 2013-05-21 | 1505.80 |
| 2013-05-22 | 1488.18 |
| 2013-05-23 | 1486.61 |
| 2013-05-24 | 1475.95 |
| 2013-05-27 | . |
| 2013-05-28 | 1488.45 |
| 2013-05-29 | 1477.62 |
| 2013-05-30 | 1488.23 |
| 2013-05-31 | 1476.66 |
| 2013-06-03 | 1478.53 |
| 2013-06-04 | 1461.21 |
| 2013-06-05 | 1441.02 |
| 2013-06-06 | 1463.36 |
| 2013-06-07 | 1479.27 |
| 2013-06-10 | 1486.26 |
| 2013-06-11 | 1470.93 |
| 2013-06-12 | 1461.82 |
| 2013-06-13 | 1485.29 |
| 2013-06-14 | 1466.53 |
| 2013-06-17 | 1481.19 |
| 2013-06-18 | 1501.39 |
| 2013-06-19 | 1489.21 |
| 2013-06-20 | 1453.67 |
| 2013-06-21 | 1459.02 |
| 2013-06-24 | 1435.51 |
| 2013-06-25 | 1447.72 |
| 2013-06-26 | 1459.28 |
| 2013-06-27 | 1501.26 |
| 2013-06-28 | 1501.75 |
| 2013-07-01 | 1522.13 |
| 2013-07-02 | 1527.61 |
| 2013-07-03 | 1531.11 |
| 2013-07-04 | . |
| 2013-07-05 | 1576.98 |
| 2013-07-08 | 1547.93 |
| 2013-07-09 | 1571.19 |
| 2013-07-10 | 1576.73 |
| 2013-07-11 | 1590.35 |
| 2013-07-12 | 1586.99 |
| 2013-07-15 | 1597.45 |
| 2013-07-16 | 1587.56 |
| 2013-07-17 | 1586.11 |
| 2013-07-18 | 1598.91 |
| 2013-07-19 | 1596.61 |
| 2013-07-22 | 1596.63 |
| 2013-07-23 | 1602.56 |
| 2013-07-24 | 1567.87 |
| 2013-07-25 | 1602.87 |
| 2013-07-26 | 1595.17 |
| 2013-07-29 | 1580.92 |
| 2013-07-30 | 1590.24 |
| 2013-07-31 | 1595.94 |
| 2013-08-01 | 1639.70 |
| 2013-08-02 | 1646.20 |
| 2013-08-05 | 1646.01 |
| 2013-08-06 | 1621.88 |
| 2013-08-07 | 1618.78 |
| 2013-08-08 | 1608.70 |
| 2013-08-09 | 1593.00 |
| 2013-08-12 | 1603.55 |
| 2013-08-13 | 1599.23 |
| 2013-08-14 | 1592.50 |
| 2013-08-15 | 1551.94 |
| 2013-08-16 | 1545.36 |
| 2013-08-19 | 1533.80 |
| 2013-08-20 | 1553.78 |
| 2013-08-21 | 1538.84 |
| 2013-08-22 | 1570.33 |
| 2013-08-23 | 1559.80 |
| 2013-08-26 | 1555.72 |
| 2013-08-27 | 1525.19 |
| 2013-08-28 | 1520.41 |
| 2013-08-29 | 1538.13 |
| 2013-08-30 | 1512.56 |
| 2013-09-02 | . |
| 2013-09-03 | 1531.46 |
| 2013-09-04 | 1551.68 |
| 2013-09-05 | 1561.93 |
| 2013-09-06 | 1574.45 |
| 2013-09-09 | 1605.34 |
| 2013-09-10 | 1606.57 |
| 2013-09-11 | 1615.31 |
| 2013-09-12 | 1608.10 |
| 2013-09-13 | 1611.89 |
| 2013-09-16 | 1640.72 |
| 2013-09-17 | 1647.62 |
| 2013-09-18 | 1663.97 |
| 2013-09-19 | 1658.62 |
| 2013-09-20 | 1640.17 |
| 2013-09-23 | 1645.32 |
| 2013-09-24 | 1652.57 |
| 2013-09-25 | 1637.27 |
| 2013-09-26 | 1631.60 |
| 2013-09-27 | 1622.28 |
| 2013-09-30 | 1622.69 |
| 2013-10-01 | 1624.08 |
| 2013-10-02 | 1619.39 |
| 2013-10-03 | 1594.75 |
| 2013-10-04 | 1602.98 |
| 2013-10-07 | 1585.31 |
| 2013-10-08 | 1568.52 |
| 2013-10-09 | 1578.38 |
| 2013-10-10 | 1607.90 |
| 2013-10-11 | 1640.95 |
| 2013-10-14 | 1666.27 |
| 2013-10-15 | 1654.67 |
| 2013-10-16 | 1659.57 |
| 2013-10-17 | 1670.64 |
| 2013-10-18 | 1688.66 |
| 2013-10-21 | 1694.11 |
| 2013-10-22 | 1719.16 |
| 2013-10-23 | 1724.86 |
| 2013-10-24 | 1730.60 |
| 2013-10-25 | 1730.96 |
| 2013-10-28 | 1719.68 |
| 2013-10-29 | 1700.19 |
| 2013-10-30 | 1673.09 |
| 2013-10-31 | 1673.28 |
| 2013-11-01 | 1673.45 |
| 2013-11-04 | 1689.28 |
| 2013-11-05 | 1680.76 |
| 2013-11-06 | 1688.68 |
| 2013-11-07 | 1657.66 |
| 2013-11-08 | 1673.86 |
| 2013-11-11 | 1675.53 |
| 2013-11-12 | 1671.82 |
| 2013-11-13 | 1673.92 |
| 2013-11-14 | 1673.21 |
| 2013-11-15 | 1677.70 |
| 2013-11-18 | 1673.14 |
| 2013-11-19 | 1658.86 |
| 2013-11-20 | 1660.18 |
| 2013-11-21 | 1691.28 |
| 2013-11-22 | 1694.83 |
| 2013-11-25 | 1695.91 |
| 2013-11-26 | 1707.55 |
| 2013-11-27 | 1716.22 |
| 2013-11-28 | . |
| 2013-11-29 | 1714.46 |
| 2013-12-02 | 1693.40 |
| 2013-12-03 | 1697.71 |
| 2013-12-04 | 1689.21 |
| 2013-12-05 | 1697.59 |
| 2013-12-06 | 1706.71 |
| 2013-12-09 | 1704.60 |
| 2013-12-10 | 1690.21 |
| 2013-12-11 | 1665.53 |
| 2013-12-12 | 1678.84 |
| 2013-12-13 | 1688.22 |
| 2013-12-16 | 1705.60 |
| 2013-12-17 | 1712.49 |
| 2013-12-18 | 1737.61 |
| 2013-12-19 | 1697.93 |
| 2013-12-20 | 1726.75 |
| 2013-12-23 | 1740.96 |
| 2013-12-24 | 1747.20 |
| 2013-12-25 | . |
| 2013-12-26 | 1748.03 |
| 2013-12-27 | 1745.52 |
| 2013-12-30 | 1740.36 |
| 2013-12-31 | 1734.63 |
| 2014-01-01 | . |
| 2014-01-02 | 1710.57 |
| 2014-01-03 | 1713.36 |
| 2014-01-06 | 1686.58 |
| 2014-01-07 | 1697.54 |
| 2014-01-08 | 1686.20 |
| 2014-01-09 | 1680.62 |
| 2014-01-10 | 1689.54 |
| 2014-01-13 | 1666.76 |
| 2014-01-14 | 1692.96 |
| 2014-01-15 | 1702.22 |
| 2014-01-16 | 1698.25 |
| 2014-01-17 | 1688.20 |
| 2014-01-20 | . |
| 2014-01-21 | 1687.83 |
| 2014-01-22 | 1691.43 |
| 2014-01-23 | 1679.00 |
| 2014-01-24 | 1624.15 |
| 2014-01-27 | 1610.43 |
| 2014-01-28 | 1615.34 |
| 2014-01-29 | 1597.79 |
| 2014-01-30 | 1614.74 |
| 2014-01-31 | 1593.46 |
| 2014-02-03 | 1521.69 |
| 2014-02-04 | 1531.65 |
| 2014-02-05 | 1528.85 |
| 2014-02-06 | 1547.41 |
| 2014-02-07 | 1560.95 |
| 2014-02-10 | 1552.51 |
| 2014-02-11 | 1573.65 |
| 2014-02-12 | 1584.47 |
| 2014-02-13 | 1602.92 |
| 2014-02-14 | 1603.02 |
| 2014-02-17 | . |
| 2014-02-18 | 1615.31 |
| 2014-02-19 | 1595.30 |
| 2014-02-20 | 1601.70 |
| 2014-02-21 | 1603.53 |
| 2014-02-24 | 1601.22 |
| 2014-02-25 | 1597.69 |
| 2014-02-26 | 1606.47 |
| 2014-02-27 | 1608.65 |
| 2014-02-28 | 1607.78 |
| 2014-03-03 | 1556.52 |
| 2014-03-04 | 1575.11 |
| 2014-03-05 | 1562.69 |
| 2014-03-06 | 1580.37 |
| 2014-03-07 | 1585.65 |
| 2014-03-10 | 1579.49 |
| 2014-03-11 | 1554.74 |
| 2014-03-12 | 1523.36 |
| 2014-03-13 | 1497.71 |
| 2014-03-14 | 1498.61 |
| 2014-03-17 | 1516.84 |
| 2014-03-18 | 1534.77 |
| 2014-03-19 | 1519.91 |
| 2014-03-20 | 1517.88 |
| 2014-03-21 | 1521.51 |
| 2014-03-24 | 1507.99 |
| 2014-03-25 | 1513.57 |
| 2014-03-26 | 1503.09 |
| 2014-03-27 | 1508.35 |
| 2014-03-28 | 1520.40 |
| 2014-03-31 | 1535.97 |
| 2014-04-01 | 1558.49 |
| 2014-04-02 | 1574.41 |
| 2014-04-03 | 1572.50 |
| 2014-04-04 | 1532.80 |
| 2014-04-07 | 1513.45 |
| 2014-04-08 | 1519.72 |
| 2014-04-09 | 1532.30 |
| 2014-04-10 | 1505.83 |
| 2014-04-11 | 1492.77 |
| 2014-04-14 | 1491.72 |
| 2014-04-15 | 1508.20 |
| 2014-04-16 | 1531.00 |
| 2014-04-17 | 1544.39 |
| 2014-04-18 | . |
| 2014-04-21 | 1547.06 |
| 2014-04-22 | 1548.83 |
| 2014-04-23 | 1536.90 |
| 2014-04-24 | 1536.83 |
| 2014-04-25 | 1509.66 |
| 2014-04-28 | 1512.66 |
| 2014-04-29 | 1536.96 |
| 2014-04-30 | 1538.71 |
| 2014-05-01 | 1525.61 |
| 2014-05-02 | 1534.82 |
| 2014-05-05 | 1528.20 |
| 2014-05-06 | 1514.98 |
| 2014-05-07 | 1532.86 |
| 2014-05-08 | 1533.72 |
| 2014-05-09 | 1550.93 |
| 2014-05-12 | 1586.43 |
| 2014-05-13 | 1567.63 |
| 2014-05-14 | 1553.34 |
| 2014-05-15 | 1540.30 |
| 2014-05-16 | 1555.03 |
| 2014-05-19 | 1565.35 |
| 2014-05-20 | 1546.03 |
| 2014-05-21 | 1555.67 |
| 2014-05-22 | 1559.95 |
| 2014-05-23 | 1593.62 |
| 2014-05-26 | . |
| 2014-05-27 | 1614.53 |
| 2014-05-28 | 1602.64 |
| 2014-05-29 | 1602.69 |
| 2014-05-30 | 1602.16 |
| 2014-06-02 | 1599.06 |
| 2014-06-03 | 1589.35 |
| 2014-06-04 | 1589.22 |
| 2014-06-05 | 1628.97 |
| 2014-06-06 | 1648.78 |
| 2014-06-09 | 1652.44 |
| 2014-06-10 | 1649.01 |
| 2014-06-11 | 1632.36 |
| 2014-06-12 | 1617.36 |
| 2014-06-13 | 1621.11 |
| 2014-06-16 | 1628.37 |
| 2014-06-17 | 1647.44 |
| 2014-06-18 | 1649.58 |
| 2014-06-19 | 1629.42 |
| 2014-06-20 | 1637.38 |
| 2014-06-23 | 1626.08 |
| 2014-06-24 | 1621.30 |
| 2014-06-25 | 1633.97 |
| 2014-06-26 | 1627.27 |
| 2014-06-27 | 1640.32 |
| 2014-06-30 | 1633.80 |
| 2014-07-01 | 1649.22 |
| 2014-07-02 | 1637.47 |
| 2014-07-03 | 1652.64 |
| 2014-07-04 | . |
| 2014-07-07 | 1622.23 |
| 2014-07-08 | 1611.74 |
| 2014-07-09 | 1602.35 |
| 2014-07-10 | 1591.15 |
| 2014-07-11 | 1578.68 |
| 2014-07-14 | 1585.94 |
| 2014-07-15 | 1570.08 |
| 2014-07-16 | 1566.15 |
| 2014-07-17 | 1535.66 |
| 2014-07-18 | 1561.37 |
| 2014-07-21 | 1552.69 |
| 2014-07-22 | 1569.32 |
| 2014-07-23 | 1559.36 |
| 2014-07-24 | 1547.84 |
| 2014-07-25 | 1532.14 |
| 2014-07-28 | 1524.74 |
| 2014-07-29 | 1515.23 |
| 2014-07-30 | 1514.68 |
| 2014-07-31 | 1478.80 |
| 2014-08-01 | 1474.79 |
| 2014-08-04 | 1482.87 |
| 2014-08-05 | 1475.02 |
| 2014-08-06 | 1489.72 |
| 2014-08-07 | 1466.37 |
| 2014-08-08 | 1487.41 |
| 2014-08-11 | 1506.41 |
| 2014-08-12 | 1500.76 |
| 2014-08-13 | 1501.06 |
| 2014-08-14 | 1504.24 |
| 2014-08-15 | 1500.98 |
| 2014-08-18 | 1517.49 |
| 2014-08-19 | 1526.25 |
| 2014-08-20 | 1512.55 |
| 2014-08-21 | 1510.40 |
| 2014-08-22 | 1503.19 |
| 2014-08-25 | 1509.46 |
| 2014-08-26 | 1504.65 |
| 2014-08-27 | 1498.25 |
| 2014-08-28 | 1491.65 |
| 2014-08-29 | 1491.41 |
| 2014-09-01 | . |
| 2014-09-02 | 1492.04 |
| 2014-09-03 | 1477.66 |
| 2014-09-04 | 1481.81 |
| 2014-09-05 | 1485.62 |
| 2014-09-08 | 1482.11 |
| 2014-09-09 | 1467.84 |
| 2014-09-10 | 1472.47 |
| 2014-09-11 | 1477.15 |
| 2014-09-12 | 1461.79 |
| 2014-09-15 | 1456.84 |
| 2014-09-16 | 1459.44 |
| 2014-09-17 | 1464.91 |
| 2014-09-18 | 1466.33 |
| 2014-09-19 | 1462.86 |
| 2014-09-22 | 1428.31 |
| 2014-09-23 | 1412.14 |
| 2014-09-24 | 1404.98 |
| 2014-09-25 | 1381.27 |
| 2014-09-26 | 1374.63 |
| 2014-09-29 | 1372.71 |
| 2014-09-30 | 1334.89 |
| 2014-10-01 | 1306.40 |
| 2014-10-02 | 1322.87 |
| 2014-10-03 | 1311.02 |
| 2014-10-06 | 1318.89 |
| 2014-10-07 | 1299.75 |
| 2014-10-08 | 1335.62 |
| 2014-10-09 | 1295.46 |
| 2014-10-10 | 1278.84 |
| 2014-10-13 | 1276.29 |
| 2014-10-14 | 1301.68 |
| 2014-10-15 | 1316.31 |
| 2014-10-16 | 1324.02 |
| 2014-10-17 | 1320.84 |
| 2014-10-20 | 1323.43 |
| 2014-10-21 | 1347.64 |
| 2014-10-22 | 1320.86 |
| 2014-10-23 | 1349.03 |
| 2014-10-24 | 1349.27 |
| 2014-10-27 | 1340.52 |
| 2014-10-28 | 1405.51 |
| 2014-10-29 | 1404.10 |
| 2014-10-30 | 1419.22 |
| 2014-10-31 | 1446.21 |
| 2014-11-03 | 1450.94 |
| 2014-11-04 | 1445.33 |
| 2014-11-05 | 1457.68 |
| 2014-11-06 | 1447.68 |
| 2014-11-07 | 1448.50 |
| 2014-11-10 | 1443.41 |
| 2014-11-11 | 1436.65 |
| 2014-11-12 | 1434.69 |
| 2014-11-13 | 1400.36 |
| 2014-11-14 | 1404.76 |
| 2014-11-17 | 1400.45 |
| 2014-11-18 | 1405.06 |
| 2014-11-19 | 1380.32 |
| 2014-11-20 | 1373.38 |
| 2014-11-21 | 1383.69 |
| 2014-11-24 | 1396.24 |
| 2014-11-25 | 1397.68 |
| 2014-11-26 | 1390.96 |
| 2014-11-27 | . |
| 2014-11-28 | 1344.63 |
| 2014-12-01 | 1329.76 |
| 2014-12-02 | 1343.57 |
| 2014-12-03 | 1365.17 |
| 2014-12-04 | 1350.63 |
| 2014-12-05 | 1349.38 |
| 2014-12-08 | 1321.50 |
| 2014-12-09 | 1364.81 |
| 2014-12-10 | 1306.12 |
| 2014-12-11 | 1305.39 |
| 2014-12-12 | 1276.60 |
| 2014-12-15 | 1276.03 |
| 2014-12-16 | 1277.50 |
| 2014-12-17 | 1318.73 |
| 2014-12-18 | 1322.73 |
| 2014-12-19 | 1318.87 |
| 2014-12-22 | 1328.36 |
| 2014-12-23 | 1342.66 |
| 2014-12-24 | 1346.82 |
| 2014-12-25 | . |
| 2014-12-26 | 1356.03 |
| 2014-12-29 | 1378.90 |
| 2014-12-30 | 1367.95 |
| 2014-12-31 | 1347.76 |
| 2015-01-01 | . |
| 2015-01-02 | 1336.18 |
| 2015-01-05 | 1302.06 |
| 2015-01-06 | 1280.21 |
| 2015-01-07 | 1284.59 |
| 2015-01-08 | 1292.80 |
| 2015-01-09 | 1272.56 |
| 2015-01-12 | 1253.18 |
| 2015-01-13 | 1249.05 |
| 2015-01-14 | 1239.22 |
| 2015-01-15 | 1203.51 |
| 2015-01-16 | 1220.27 |
| 2015-01-19 | . |
| 2015-01-20 | 1205.18 |
| 2015-01-21 | 1213.48 |
| 2015-01-22 | 1222.63 |
| 2015-01-23 | 1215.52 |
| 2015-01-26 | 1225.65 |
| 2015-01-27 | 1201.23 |
| 2015-01-28 | 1177.05 |
| 2015-01-29 | 1193.72 |
| 2015-01-30 | 1172.33 |
| 2015-02-02 | 1202.02 |
| 2015-02-03 | 1245.31 |
| 2015-02-04 | 1213.44 |
| 2015-02-05 | 1239.22 |
| 2015-02-06 | 1240.59 |
| 2015-02-09 | 1253.23 |
| 2015-02-10 | 1259.69 |
| 2015-02-11 | 1250.20 |
| 2015-02-12 | 1266.40 |
| 2015-02-13 | 1278.34 |
| 2015-02-16 | . |
| 2015-02-17 | 1275.63 |
| 2015-02-18 | 1280.84 |
| 2015-02-19 | 1279.26 |
| 2015-02-20 | 1273.29 |
| 2015-02-23 | 1261.49 |
| 2015-02-24 | 1273.74 |
| 2015-02-25 | 1285.80 |
| 2015-02-26 | 1272.81 |
| 2015-02-27 | 1263.64 |
| 2015-03-02 | 1258.87 |
| 2015-03-03 | 1257.11 |
| 2015-03-04 | 1246.62 |
| 2015-03-05 | 1254.59 |
| 2015-03-06 | 1243.23 |
| 2015-03-09 | 1236.44 |
| 2015-03-10 | 1231.45 |
| 2015-03-11 | 1218.89 |
| 2015-03-12 | 1248.80 |
| 2015-03-13 | 1244.94 |
| 2015-03-16 | 1237.43 |
| 2015-03-17 | 1235.25 |
| 2015-03-18 | 1267.99 |
| 2015-03-19 | 1253.30 |
| 2015-03-20 | 1271.88 |
| 2015-03-23 | 1262.30 |
| 2015-03-24 | 1267.75 |
| 2015-03-25 | 1257.09 |
| 2015-03-26 | 1247.01 |
| 2015-03-27 | 1249.66 |
| 2015-03-30 | 1265.63 |
| 2015-03-31 | 1259.39 |
| 2015-04-01 | 1254.74 |
| 2015-04-02 | 1261.44 |
| 2015-04-03 | . |
| 2015-04-06 | 1269.40 |
| 2015-04-07 | 1261.21 |
| 2015-04-08 | 1254.19 |
| 2015-04-09 | 1252.36 |
| 2015-04-10 | 1254.34 |
| 2015-04-13 | 1256.94 |
| 2015-04-14 | 1266.46 |
| 2015-04-15 | 1288.17 |
| 2015-04-16 | 1250.24 |
| 2015-04-17 | 1223.61 |
| 2015-04-20 | 1249.16 |
| 2015-04-21 | 1233.77 |
| 2015-04-22 | 1239.67 |
| 2015-04-23 | 1254.86 |
| 2015-04-24 | 1245.13 |
| 2015-04-27 | 1249.24 |
| 2015-04-28 | 1258.56 |
| 2015-04-29 | 1229.28 |
| 2015-04-30 | 1200.47 |
| 2015-05-01 | 1202.80 |
| 2015-05-04 | 1202.99 |
| 2015-05-05 | 1186.87 |
| 2015-05-06 | 1188.19 |
| 2015-05-07 | 1190.23 |
| 2015-05-08 | 1198.36 |
| 2015-05-11 | 1204.53 |
| 2015-05-12 | 1207.49 |
| 2015-05-13 | 1219.03 |
| 2015-05-14 | 1236.03 |
| 2015-05-15 | 1229.03 |
| 2015-05-18 | 1237.67 |
| 2015-05-19 | 1238.33 |
| 2015-05-20 | 1237.15 |
| 2015-05-21 | 1251.26 |
| 2015-05-22 | 1233.13 |
| 2015-05-25 | . |
| 2015-05-26 | 1212.24 |
| 2015-05-27 | 1216.95 |
| 2015-05-28 | 1206.78 |
| 2015-05-29 | 1197.00 |
| 2015-06-01 | 1198.06 |
| 2015-06-02 | 1200.46 |
| 2015-06-03 | 1216.07 |
| 2015-06-04 | 1202.34 |
| 2015-06-05 | 1209.85 |
| 2015-06-08 | 1203.06 |
| 2015-06-09 | 1203.89 |
| 2015-06-10 | 1221.64 |
| 2015-06-11 | 1233.86 |
| 2015-06-12 | 1237.94 |
| 2015-06-15 | 1223.34 |
| 2015-06-16 | 1227.93 |
| 2015-06-17 | 1222.48 |
| 2015-06-18 | 1226.71 |
| 2015-06-19 | 1219.95 |
| 2015-06-22 | 1240.47 |
| 2015-06-23 | 1255.52 |
| 2015-06-24 | 1248.66 |
| 2015-06-25 | 1240.03 |
| 2015-06-26 | 1243.92 |
| 2015-06-29 | 1211.78 |
| 2015-06-30 | 1211.72 |
| 2015-07-01 | 1240.05 |
| 2015-07-02 | 1237.38 |
| 2015-07-03 | . |
| 2015-07-06 | 1229.89 |
| 2015-07-07 | 1220.29 |
| 2015-07-08 | 1199.30 |
| 2015-07-09 | 1192.93 |
| 2015-07-10 | 1200.67 |
| 2015-07-13 | 1205.07 |
| 2015-07-14 | 1210.33 |
| 2015-07-15 | 1193.00 |
| 2015-07-16 | 1201.02 |
| 2015-07-17 | 1198.47 |
| 2015-07-20 | 1188.55 |
| 2015-07-21 | 1181.84 |
| 2015-07-22 | 1170.51 |
| 2015-07-23 | 1154.27 |
| 2015-07-24 | 1132.58 |
| 2015-07-27 | 1122.66 |
| 2015-07-28 | 1125.43 |
| 2015-07-29 | 1137.31 |
| 2015-07-30 | 1136.56 |
| 2015-07-31 | 1140.37 |
| 2015-08-03 | 1114.70 |
| 2015-08-04 | 1096.60 |
| 2015-08-05 | 1048.61 |
| 2015-08-06 | 1052.52 |
| 2015-08-07 | 1053.82 |
| 2015-08-10 | 1078.54 |
| 2015-08-11 | 1074.08 |
| 2015-08-12 | 1078.30 |
| 2015-08-13 | 1064.26 |
| 2015-08-14 | 1068.30 |
| 2015-08-17 | 1078.94 |
| 2015-08-18 | 1075.50 |
| 2015-08-19 | 1060.55 |
| 2015-08-20 | 1034.55 |
| 2015-08-21 | 1026.24 |
| 2015-08-24 | 1000.41 |
| 2015-08-25 | 967.11 |
| 2015-08-26 | 975.55 |
| 2015-08-27 | 993.96 |
| 2015-08-28 | 1021.51 |
| 2015-08-31 | 1041.14 |
| 2015-09-01 | 1001.61 |
| 2015-09-02 | 1003.99 |
| 2015-09-03 | 1007.01 |
| 2015-09-04 | 996.95 |
| 2015-09-07 | . |
| 2015-09-08 | 1014.53 |
| 2015-09-09 | 1000.87 |
| 2015-09-10 | 994.26 |
| 2015-09-11 | 992.80 |
| 2015-09-14 | 974.06 |
| 2015-09-15 | 993.19 |
| 2015-09-16 | 1022.01 |
| 2015-09-17 | 998.74 |
| 2015-09-18 | 974.99 |
| 2015-09-21 | 967.36 |
| 2015-09-22 | 953.06 |
| 2015-09-23 | 934.89 |
| 2015-09-24 | 940.91 |
| 2015-09-25 | 933.66 |
| 2015-09-28 | 917.30 |
| 2015-09-29 | 914.07 |
| 2015-09-30 | 939.22 |
| 2015-10-01 | 934.67 |
| 2015-10-02 | 951.53 |
| 2015-10-05 | 1002.71 |
| 2015-10-06 | 1026.16 |
| 2015-10-07 | 1042.48 |
| 2015-10-08 | 1085.30 |
| 2015-10-09 | 1073.43 |
| 2015-10-12 | 1048.79 |
| 2015-10-13 | 1025.46 |
| 2015-10-14 | 1017.42 |
| 2015-10-15 | 1034.14 |
| 2015-10-16 | 1047.42 |
| 2015-10-19 | 1035.12 |
| 2015-10-20 | 1046.85 |
| 2015-10-21 | 1035.01 |
| 2015-10-22 | 1068.98 |
| 2015-10-23 | 1070.09 |
| 2015-10-26 | 1050.67 |
| 2015-10-27 | 1032.58 |
| 2015-10-28 | 1068.79 |
| 2015-10-29 | 1073.41 |
| 2015-10-30 | 1077.48 |
| 2015-11-02 | 1105.95 |
| 2015-11-03 | 1120.72 |
| 2015-11-04 | 1120.22 |
| 2015-11-05 | 1116.39 |
| 2015-11-06 | 1114.91 |
| 2015-11-09 | 1093.72 |
| 2015-11-10 | 1101.50 |
| 2015-11-11 | 1079.73 |
| 2015-11-12 | 1046.85 |
| 2015-11-13 | 1044.19 |
| 2015-11-16 | 1049.18 |
| 2015-11-17 | 1038.97 |
| 2015-11-18 | 1063.50 |
| 2015-11-19 | 1084.39 |
| 2015-11-20 | 1091.44 |
| 2015-11-23 | 1083.99 |
| 2015-11-24 | 1100.19 |
| 2015-11-25 | 1086.20 |
| 2015-11-26 | . |
| 2015-11-27 | 1085.01 |
| 2015-11-30 | 1094.99 |
| 2015-12-01 | 1097.32 |
| 2015-12-02 | 1076.78 |
| 2015-12-03 | 1065.07 |
| 2015-12-04 | 1069.51 |
| 2015-12-07 | 1049.34 |
| 2015-12-08 | 1026.47 |
| 2015-12-09 | 1023.06 |
| 2015-12-10 | 1018.36 |
| 2015-12-11 | 993.26 |
| 2015-12-14 | 1000.25 |
| 2015-12-15 | 989.40 |
| 2015-12-16 | 994.12 |
| 2015-12-17 | 993.63 |
| 2015-12-18 | 984.49 |
| 2015-12-21 | 988.47 |
| 2015-12-22 | 1008.74 |
| 2015-12-23 | 1035.82 |
| 2015-12-24 | 1032.36 |
| 2015-12-25 | . |
| 2015-12-28 | 1019.91 |
| 2015-12-29 | 1025.80 |
| 2015-12-30 | 1014.16 |
| 2015-12-31 | 1000.70 |
| 2016-01-01 | . |
| 2016-01-04 | 987.63 |
| 2016-01-05 | 996.23 |
| 2016-01-06 | 985.10 |
| 2016-01-07 | 959.31 |
| 2016-01-08 | 947.34 |
| 2016-01-11 | 944.83 |
| 2016-01-12 | 942.61 |
| 2016-01-13 | 921.57 |
| 2016-01-14 | 936.08 |
| 2016-01-15 | 914.38 |
| 2016-01-18 | . |
| 2016-01-19 | 910.12 |
| 2016-01-20 | 911.05 |
| 2016-01-21 | 906.48 |
| 2016-01-22 | 922.66 |
| 2016-01-25 | 898.64 |
| 2016-01-26 | 931.35 |
| 2016-01-27 | 925.02 |
| 2016-01-28 | 932.18 |
| 2016-01-29 | 964.38 |
| 2016-02-01 | 961.84 |
| 2016-02-02 | 939.26 |
| 2016-02-03 | 956.68 |
| 2016-02-04 | 972.80 |
| 2016-02-05 | 956.76 |
| 2016-02-08 | 954.62 |
| 2016-02-09 | 924.72 |
| 2016-02-10 | 911.88 |
| 2016-02-11 | 902.40 |
| 2016-02-12 | 919.20 |
| 2016-02-15 | . |
| 2016-02-16 | 927.72 |
| 2016-02-17 | 948.91 |
| 2016-02-18 | 948.78 |
| 2016-02-19 | 937.19 |
| 2016-02-22 | 957.67 |
| 2016-02-23 | 946.45 |
| 2016-02-24 | 948.03 |
| 2016-02-25 | 959.96 |
| 2016-02-26 | 923.18 |
| 2016-02-29 | 923.24 |
| 2016-03-01 | 942.05 |
| 2016-03-02 | 937.85 |
| 2016-03-03 | 950.38 |
| 2016-03-04 | 965.86 |
| 2016-03-07 | 989.64 |
| 2016-03-08 | 954.99 |
| 2016-03-09 | 973.94 |
| 2016-03-10 | 942.98 |
| 2016-03-11 | 963.46 |
| 2016-03-14 | 961.56 |
| 2016-03-15 | 947.48 |
| 2016-03-16 | 963.24 |
| 2016-03-17 | 1002.49 |
| 2016-03-18 | 1004.36 |
| 2016-03-21 | 1007.77 |
| 2016-03-22 | 1003.93 |
| 2016-03-23 | 984.28 |
| 2016-03-24 | 996.61 |
| 2016-03-25 | . |
| 2016-03-28 | 996.50 |
| 2016-03-29 | 1019.51 |
| 2016-03-30 | 1014.76 |
| 2016-03-31 | 1015.27 |
| 2016-04-01 | 1017.50 |
| 2016-04-04 | 1002.59 |
| 2016-04-05 | 983.49 |
| 2016-04-06 | 980.64 |
| 2016-04-07 | 976.04 |
| 2016-04-08 | 989.57 |
| 2016-04-11 | 997.01 |
| 2016-04-12 | 1008.34 |
| 2016-04-13 | 1035.83 |
| 2016-04-14 | 1027.66 |
| 2016-04-15 | 1036.68 |
| 2016-04-18 | 1047.22 |
| 2016-04-19 | 1061.57 |
| 2016-04-20 | 1066.10 |
| 2016-04-21 | 1068.89 |
| 2016-04-22 | 1077.02 |
| 2016-04-25 | 1066.40 |
| 2016-04-26 | 1089.54 |
| 2016-04-27 | 1098.70 |
| 2016-04-28 | 1083.34 |
| 2016-04-29 | 1078.53 |
| 2016-05-02 | 1082.67 |
| 2016-05-03 | 1072.44 |
| 2016-05-04 | 1063.77 |
| 2016-05-05 | 1050.34 |
| 2016-05-06 | 1060.04 |
| 2016-05-09 | 1044.57 |
| 2016-05-10 | 1061.72 |
| 2016-05-11 | 1059.11 |
| 2016-05-12 | 1050.56 |
| 2016-05-13 | 1035.10 |
| 2016-05-16 | 1043.54 |
| 2016-05-17 | 1023.47 |
| 2016-05-18 | 1015.02 |
| 2016-05-19 | 1028.69 |
| 2016-05-20 | 1042.70 |
| 2016-05-23 | 1051.84 |
| 2016-05-24 | 1076.80 |
| 2016-05-25 | 1091.47 |
| 2016-05-26 | 1086.82 |
| 2016-05-27 | 1090.09 |
| 2016-05-30 | . |
| 2016-05-31 | 1099.67 |
| 2016-06-01 | 1103.26 |
| 2016-06-02 | 1107.93 |
| 2016-06-03 | 1103.44 |
| 2016-06-06 | 1116.44 |
| 2016-06-07 | 1114.03 |
| 2016-06-08 | 1131.15 |
| 2016-06-09 | 1120.31 |
| 2016-06-10 | 1103.63 |
| 2016-06-13 | 1092.08 |
| 2016-06-14 | 1088.90 |
| 2016-06-15 | 1082.38 |
| 2016-06-16 | 1095.12 |
| 2016-06-17 | 1100.76 |
| 2016-06-20 | 1126.18 |
| 2016-06-21 | 1127.22 |
| 2016-06-22 | 1108.93 |
| 2016-06-23 | 1119.71 |
| 2016-06-24 | 1060.80 |
| 2016-06-27 | 1027.26 |
| 2016-06-28 | 1036.73 |
| 2016-06-29 | 1050.93 |
| 2016-06-30 | 1075.06 |
| 2016-07-01 | 1087.20 |
| 2016-07-04 | . |
| 2016-07-05 | 1068.61 |
| 2016-07-06 | 1076.15 |
| 2016-07-07 | 1073.27 |
| 2016-07-08 | 1097.89 |
| 2016-07-11 | 1110.25 |
| 2016-07-12 | 1133.76 |
| 2016-07-13 | 1134.14 |
| 2016-07-14 | 1161.19 |
| 2016-07-15 | 1179.30 |
| 2016-07-18 | 1179.86 |
| 2016-07-19 | 1173.70 |
| 2016-07-20 | 1175.44 |
| 2016-07-21 | 1177.55 |
| 2016-07-22 | 1183.00 |
| 2016-07-25 | 1165.70 |
| 2016-07-26 | 1186.73 |
| 2016-07-27 | 1197.01 |
| 2016-07-28 | 1178.67 |
| 2016-07-29 | 1168.29 |
| 2016-08-01 | 1161.77 |
| 2016-08-02 | 1148.92 |
| 2016-08-03 | 1162.19 |
| 2016-08-04 | 1175.51 |
| 2016-08-05 | 1191.54 |
| 2016-08-08 | 1199.82 |
| 2016-08-09 | 1197.87 |
| 2016-08-10 | 1191.95 |
| 2016-08-11 | 1199.44 |
| 2016-08-12 | 1192.72 |
| 2016-08-15 | 1203.79 |
| 2016-08-16 | 1192.34 |
| 2016-08-17 | 1195.84 |
| 2016-08-18 | 1206.14 |
| 2016-08-19 | 1205.94 |
| 2016-08-22 | 1214.81 |
| 2016-08-23 | 1232.44 |
| 2016-08-24 | 1230.80 |
| 2016-08-25 | 1234.77 |
| 2016-08-26 | 1225.41 |
| 2016-08-29 | 1234.62 |
| 2016-08-30 | 1233.67 |
| 2016-08-31 | 1217.79 |
| 2016-09-01 | 1211.71 |
| 2016-09-02 | 1233.83 |
| 2016-09-05 | . |
| 2016-09-06 | 1222.97 |
| 2016-09-07 | 1235.85 |
| 2016-09-08 | 1223.70 |
| 2016-09-09 | 1167.99 |
| 2016-09-12 | 1182.84 |
| 2016-09-13 | 1151.41 |
| 2016-09-14 | 1135.32 |
| 2016-09-15 | 1141.22 |
| 2016-09-16 | 1145.23 |
| 2016-09-19 | 1151.61 |
| 2016-09-20 | 1149.17 |
| 2016-09-21 | 1166.84 |
| 2016-09-22 | 1186.18 |
| 2016-09-23 | 1165.27 |
| 2016-09-26 | 1157.22 |
| 2016-09-27 | 1166.47 |
| 2016-09-28 | 1187.55 |
| 2016-09-29 | 1176.68 |
| 2016-09-30 | 1194.96 |
#2016-10-03|1193.45
#2016-10-04|1182.95
#2016-10-05|1196.12
#2016-10-06|1205.05
#2016-10-07|1182.40
#2016-10-10|1182.32
#2016-10-11|1160.03
#2016-10-12|1164.28
#2016-10-13|1150.69
#2016-10-14|1153.51
#2016-10-17|1156.85
#2016-10-18|1160.12
#2016-10-19|1180.25
#2016-10-20|1166.03
#2016-10-21|1159.29
#2016-10-24|1168.99
#2016-10-25|1159.81
#2016-10-26|1157.66
#2016-10-27|1160.59
#2016-10-28|1165.22
#2016-10-31|1176.53
#2016-11-01|1159.65
#2016-11-02|1147.78
#2016-11-03|1146.65
#2016-11-04|1133.70
#2016-11-07|1173.84
#2016-11-08|1181.37
#2016-11-09|1234.54
#2016-11-10|1288.22
#2016-11-11|1310.05
#2016-11-14|1322.40
#2016-11-15|1314.47
#2016-11-16|1315.86
#2016-11-17|1314.50
#2016-11-18|1322.71
#2016-11-21|1337.57
#2016-11-22|1359.98
#2016-11-23|1380.21
#2016-11-24| .
#2016-11-25|1378.87
#2016-11-28|1365.27
#2016-11-29|1349.62
#2016-11-30|1368.20
#2016-12-01|1382.94
#2016-12-02|1376.74
#2016-12-05|1389.51
#2016-12-06|1405.38
#2016-12-07|1425.34
#2016-12-08|1456.01
#2016-12-09|1472.50
#2016-12-12|1451.84
#2016-12-13|1454.37
#2016-12-14|1426.24
#2016-12-15|1438.10
#2016-12-16|1425.58
#2016-12-19|1427.37
#2016-12-20|1452.14
#2016-12-21|1426.83
#2016-12-22|1404.76
#2016-12-23|1405.84
#2016-12-26| .
#2016-12-27|1418.98
#2016-12-28|1387.46
#2016-12-29|1390.09
#2016-12-30|1381.88
#2017-01-02| .
#2017-01-03|1399.69
#2017-01-04|1420.79
#2017-01-05|1397.25
#2017-01-06|1395.44
#2017-01-09|1378.17
#2017-01-10|1391.91
#2017-01-11|1406.98
#2017-01-12|1387.90
#2017-01-13|1395.68
#2017-01-16| .
#2017-01-17|1368.04
#2017-01-18|1381.04
#2017-01-19|1371.46
#2017-01-20|1375.41
#2017-01-23|1368.09
#2017-01-24|1403.08
#2017-01-25|1417.36
#2017-01-26|1408.30
#2017-01-27|1394.60
#2017-01-30|1371.90
#2017-01-31|1369.60
#2017-02-01|1374.48
#2017-02-02|1367.70
#2017-02-03|1392.46
#2017-02-06|1378.05
#2017-02-07|1379.56
#2017-02-08|1371.75
#2017-02-09|1383.84
#2017-02-10|1398.62
#2017-02-13|1413.76
#2017-02-14|1404.93
#2017-02-15|1423.95
#2017-02-16|1423.45
#2017-02-17|1416.65
#2017-02-20| .
#2017-02-21|1439.30
#2017-02-22|1433.23
#2017-02-23|1414.43
#2017-02-24|1414.62
#2017-02-27|1443.12
#2017-02-28|1405.40
#2017-03-01|1450.93
#2017-03-02|1425.08
#2017-03-03|1418.54
#2017-03-06|1409.85
#2017-03-07|1407.73
#2017-03-08|1388.67
#2017-03-09|1363.30
#2017-03-10|1385.35
#2017-03-13|1402.85
#2017-03-14|1387.66
#2017-03-15|1418.22
#2017-03-16|1412.64
#2017-03-17|1415.72
#2017-03-20|1405.13
#2017-03-21|1370.56
#2017-03-22|1357.09
#2017-03-23|1365.06
#2017-03-24|1366.34
#2017-03-27|1361.99
#2017-03-28|1354.40
#2017-03-29|1360.24
#2017-03-30|1369.94
#2017-03-31|1373.86
#2017-04-03|1356.32
#2017-04-04|1353.57
#2017-04-05|1341.01
#2017-04-06|1362.73
#2017-04-07|1363.29
#2017-04-10|1368.31
#2017-04-11|1383.35
#2017-04-12|1347.77
#2017-04-13|1327.50
#2017-04-14| .
#2017-04-17|1337.06
#2017-04-18|1336.79
#2017-04-19|1334.42
#2017-04-20|1372.05
#2017-04-21|1370.32
#2017-04-24|1403.08
#2017-04-25|1429.51
#2017-04-26|1455.46
#2017-04-27|1459.34
#2017-04-28|1450.05
#2017-05-01|1443.68
#2017-05-02|1439.99
#2017-05-03|1460.68
#2017-05-04|1450.32
#2017-05-05|1463.05
#2017-05-08|1452.07
#2017-05-09|1443.75
#2017-05-10|1447.42
#2017-05-11|1442.37
#2017-05-12|1407.84
#2017-05-15|1420.13
#2017-05-16|1414.72
#2017-05-17|1364.60
#2017-05-18|1368.56
#2017-05-19|1389.66
#2017-05-22|1404.92
#2017-05-23|1426.16
#2017-05-24|1420.04
#2017-05-25|1439.62
#2017-05-26|1438.01
#2017-05-29| .
#2017-05-30|1433.87
#2017-05-31|1441.19
#2017-06-01|1470.33
#2017-06-02|1495.54
#2017-06-05|1485.71
#2017-06-06|1487.04
#2017-06-07|1481.52
#2017-06-08|1512.10
#2017-06-09|1505.00
#2017-06-12|1507.07
#2017-06-13|1508.65
#2017-06-14|1491.37
#2017-06-15|1481.69
#2017-06-16|1473.85
#2017-06-19|1479.46
#2017-06-20|1445.96
#2017-06-21|1399.73
#2017-06-22|1421.10
#2017-06-23|1429.57
#2017-06-26|1430.85
#2017-06-27|1410.18
#2017-06-28|1437.15
#2017-06-29|1432.94
#2017-06-30|1436.02
#2017-07-03|1452.87
#2017-07-04| .
#2017-07-05|1452.87
#2017-07-06|1429.25
#2017-07-07|1449.04
#2017-07-10|1445.40
#2017-07-11|1458.36
#2017-07-12|1471.41
#2017-07-13|1455.78
#2017-07-14|1461.89
#2017-07-17|1464.87
#2017-07-18|1442.59
#2017-07-19|1466.16
#2017-07-20|1464.30
#2017-07-21|1450.29
#2017-07-24|1456.95
#2017-07-25|1474.86
#2017-07-26|1443.81
#2017-07-27|1459.12
#2017-07-28|1462.66
#2017-07-31|1463.39
#2017-08-01|1464.38
#2017-08-02|1457.31
#2017-08-03|1466.25
#2017-08-04|1473.17
#2017-08-07|1469.89
#2017-08-08|1495.49
#2017-08-09|1476.95
#2017-08-10|1456.63
#2017-08-11|1449.21
#2017-08-14|1471.00
#2017-08-15|1451.75
#2017-08-16|1456.24
#2017-08-17|1441.25
#2017-08-18|1427.58
#2017-08-21|1427.36
#2017-08-22|1452.92
#2017-08-23|1446.88
#2017-08-24|1431.30
#2017-08-25|1425.73
#2017-08-28|1422.88
#2017-08-29|1437.27
#2017-08-30|1442.48
#2017-08-31|1449.56
#2017-09-01|1464.30
#2017-09-04| .
#2017-09-05|1444.91
#2017-09-06|1442.21
#2017-09-07|1458.00
#2017-09-08|1467.50
#2017-09-11|1483.67
#2017-09-12|1499.10
#2017-09-13|1518.86
#2017-09-14|1530.15
#2017-09-15|1561.71
#2017-09-18|1579.31
#2017-09-19|1583.62
#2017-09-20|1584.82
#2017-09-21|1582.60
#2017-09-22|1593.20
#2017-09-25|1601.07
#2017-09-26|1608.14
#2017-09-27|1620.99
#2017-09-28|1625.72
#2017-09-29|1621.04
#2017-10-02|1660.35
#2017-10-03|1658.23
#2017-10-04|1660.56
#2017-10-05|1656.84
#2017-10-06|1663.22
#2017-10-09|1664.16
#2017-10-10|1668.20
#2017-10-11|1675.88
#2017-10-12|1685.38
#2017-10-13|1686.85
#2017-10-16|1691.11
#2017-10-17|1671.38
#2017-10-18|1693.15
#2017-10-19|1683.58
#2017-10-20|1702.35
#2017-10-23|1690.17
#2017-10-24|1694.32
#2017-10-25|1685.49
#2017-10-26|1690.38
#2017-10-27|1700.05
#2017-10-30|1647.66
#2017-10-31|1675.37
#2017-11-01|1666.98
#2017-11-02|1686.27
#2017-11-03|1658.46
#2017-11-06|1661.73
#2017-11-07|1649.61
#2017-11-08|1620.15
#2017-11-09|1599.89
#2017-11-10|1581.93
#2017-11-13|1570.03
#2017-11-14|1574.62
#2017-11-15|1545.44
#2017-11-16|1580.52
#2017-11-17|1585.63
#2017-11-20|1600.86
#2017-11-21|1650.12
#2017-11-22|1636.17
#2017-11-23| .
#2017-11-24|1635.93
#2017-11-27|1626.38
#2017-11-28|1660.14
#2017-11-29|1676.39
#2017-11-30|1682.50
#2017-12-01|1672.52
#2017-12-04|1669.77
#2017-12-05|1625.52
#2017-12-06|1627.25
#2017-12-07|1630.01
#2017-12-08|1631.87
#2017-12-11|1619.39
#2017-12-12|1613.93
#2017-12-13|1625.14
#2017-12-14|1583.91
#2017-12-15|1632.27
#2017-12-18|1659.80
#2017-12-19|1650.09
#2017-12-20|1630.07
#2017-12-21|1613.40
#2017-12-22|1613.20
#2017-12-25| .
#2017-12-26|1610.48
#2017-12-27|1620.59
#2017-12-28|1632.89
#2017-12-29|1616.30
#2018-01-01| .
#2018-01-02|1618.06
#2018-01-03|1608.32
#2018-01-04|1625.31
#2018-01-05|1624.61
#2018-01-08|1621.93
#2018-01-09|1606.73
#2018-01-10|1606.72
#2018-01-11|1641.96
#2018-01-12|1634.79
#2018-01-15| .
#2018-01-16|1634.09
#2018-01-17|1633.44
#2018-01-18|1615.72
#2018-01-19|1647.61
#2018-01-22|1639.22
#2018-01-23|1643.42
#2018-01-24|1623.99
#2018-01-25|1636.98
#2018-01-26|1632.53
#2018-01-29|1619.80
#2018-01-30|1610.05
#2018-01-31|1611.84
#2018-02-01|1610.14
#2018-02-02|1567.40
#2018-02-05|1481.85
#2018-02-06|1495.26
#2018-02-07|1495.92
#2018-02-08|1466.50
#2018-02-09|1488.29
#2018-02-12|1483.92
#2018-02-13|1487.19
#2018-02-14|1487.74
#2018-02-15|1518.17
#2018-02-16|1516.87
#2018-02-19| .
#2018-02-20|1498.97
#2018-02-21|1514.28
#2018-02-22|1563.42
#2018-02-23|1583.31
#2018-02-26|1602.63
#2018-02-27|1584.42
#2018-02-28|1546.94
#2018-03-01|1531.59
#2018-03-02|1547.03
#2018-03-05|1556.29
#2018-03-06|1580.10
#2018-03-07|1584.90
#2018-03-08|1610.66
#2018-03-09|1645.64
#2018-03-12|1654.55
#2018-03-13|1641.84
#2018-03-14|1624.03
#2018-03-15|1623.26
#2018-03-16|1615.58
#2018-03-19|1628.63
#2018-03-20|1646.84
#2018-03-21|1659.37
#2018-03-22|1623.93
#2018-03-23|1588.65
#2018-03-26|1619.12
#2018-03-27|1599.89
#2018-03-28|1600.40
#2018-03-29|1613.58
#2018-03-30| .
#2018-04-02|1575.91
#2018-04-03|1616.29
#2018-04-04|1622.71
#2018-04-05|1659.52
#2018-04-06|1622.84
#2018-04-09|1607.87
#2018-04-10|1640.37
#2018-04-11|1633.87
#2018-04-12|1638.08
#2018-04-13|1633.54
#2018-04-16|1654.90
#2018-04-17|1674.20
#2018-04-18|1693.80
#2018-04-19|1691.94
#2018-04-20|1691.50
#2018-04-23|1672.17
#2018-04-24|1663.92
#2018-04-25|1653.78
#2018-04-26|1655.59
#2018-04-27|1639.88
#2018-04-30|1625.96
#2018-05-01|1624.16
#2018-05-02|1654.33
#2018-05-03|1653.29
#2018-05-04|1659.70
#2018-05-07|1689.56
#2018-05-08|1692.26
#2018-05-09|1702.23
#2018-05-10|1713.84
#2018-05-11|1701.28
#2018-05-14|1698.19
#2018-05-15|1702.84
#2018-05-16|1728.69
#2018-05-17|1749.26
#2018-05-18|1729.35
#2018-05-21|1774.94
#2018-05-22|1757.79
#2018-05-23|1760.70
#2018-05-24|1761.55
#2018-05-25|1748.96
#2018-05-28| .
#2018-05-29|1744.33
#2018-05-30|1776.94
#2018-05-31|1736.75
#2018-06-01|1757.57
#2018-06-04|1767.26
#2018-06-05|1803.79
#2018-06-06|1803.17
#2018-06-07|1812.76
#2018-06-08|1814.82
#2018-06-11|1828.04
#2018-06-12|1810.00
#2018-06-13|1799.85
#2018-06-14|1808.20
#2018-06-15|1797.47
#2018-06-18|1805.47
#2018-06-19|1799.36
#2018-06-20|1852.59
#2018-06-21|1836.31
#2018-06-22|1853.21
#2018-06-25|1830.02
#2018-06-26|1842.21
#2018-06-27|1814.10
#2018-06-28|1800.41
#2018-06-29|1791.84
#2018-07-02|1794.34
#2018-07-03|1797.82
#2018-07-04| .
#2018-07-05|1828.49
#2018-07-06|1827.82
#2018-07-09|1823.16
#2018-07-10|1817.05
#2018-07-11|1790.21
#2018-07-12|1786.27
#2018-07-13|1798.81
#2018-07-16|1783.64
#2018-07-17|1795.57
#2018-07-18|1805.96
#2018-07-19|1822.71
#2018-07-20|1818.74
#2018-07-23|1800.32
#2018-07-24|1807.10
#2018-07-25|1823.40
#2018-07-26|1848.55
#2018-07-27|1814.32
#2018-07-30|1808.95
#2018-07-31|1852.72
#2018-08-01|1843.05
#2018-08-02|1842.91
#2018-08-03|1862.18
#2018-08-06|1875.29
#2018-08-07|1883.77
#2018-08-08|1875.10
#2018-08-09|1868.52
#2018-08-10|1864.83
#2018-08-13|1855.61
#2018-08-14|1880.61
#2018-08-15|1849.47
#2018-08-16|1876.14
#2018-08-17|1899.41
#2018-08-20|1909.79
#2018-08-21|1942.58
#2018-08-22|1948.10
#2018-08-23|1980.62
#2018-08-24|1999.29
#2018-08-27|1995.83
#2018-08-28|1984.04
#2018-08-29|2004.84
#2018-08-30|2005.41
#2018-08-31|2014.37
#2018-09-03| .
#2018-09-04|1998.52
#2018-09-05|2021.57
#2018-09-06|2019.89
#2018-09-07|2015.35
#2018-09-10|2021.77
#2018-09-11|2022.84
#2018-09-12|2011.14
#2018-09-13|2013.60
#2018-09-14|2036.55
#2018-09-17|2044.36
#2018-09-18|2032.38
#2018-09-19|2007.67
#2018-09-20|2015.60
#2018-09-21|2011.64
#2018-09-24|1989.17
#2018-09-25|1994.84
#2018-09-26|1952.51
#2018-09-27|1962.06
#2018-09-28|1969.82
#2018-10-01|1953.24
#2018-10-02|1955.33
#2018-10-03|1973.96
#2018-10-04|1949.46
#2018-10-05|1924.60
#2018-10-08|1928.65
#2018-10-09|1918.13
#2018-10-10|1849.49
#2018-10-11|1807.25
#2018-10-12|1798.10
#2018-10-15|1811.68
#2018-10-16|1864.30
#2018-10-17|1853.30
#2018-10-18|1817.82
#2018-10-19|1796.51
#2018-10-22|1802.26
#2018-10-23|1767.04
#2018-10-24|1715.78
#2018-10-25|1747.75
#2018-10-26|1740.73
#2018-10-29|1743.49
#2018-10-30|1800.85
#2018-10-31|1834.41
#2018-11-01|1832.46
#2018-11-02|1853.37
#2018-11-05|1861.95
#2018-11-06|1910.68
#2018-11-07|1943.74
#2018-11-08|1933.98
#2018-11-09|1897.08
#2018-11-12|1859.30
#2018-11-13|1850.79
#2018-11-14|1848.44
#2018-11-15|1879.92
#2018-11-16|1908.01
#2018-11-19|1853.90
#2018-11-20|1803.60
#2018-11-21|1803.71
#2018-11-22| .
#2018-11-23|1793.62
#2018-11-26|1800.36
#2018-11-27|1777.32
#2018-11-28|1836.26
#2018-11-29|1819.94
#2018-11-30|1854.15
#2018-12-03|1869.50
#2018-12-04|1746.06
#2018-12-05| .
#2018-12-06|1748.17
#2018-12-07|1704.61
#2018-12-10|1697.32
#2018-12-11|1697.67
#2018-12-12|1729.20
#2018-12-13|1712.23
#2018-12-14|1700.90
#2018-12-17|1675.62
#2018-12-18|1681.40
#2018-12-19|1632.34
#2018-12-20|1587.54
#2018-12-21|1561.36
#2018-12-24|1524.15
#2018-12-25| .
#2018-12-26|1587.43
#2018-12-27|1604.69
#2018-12-28|1607.14
#2018-12-31|1613.04
#2019-01-01| .
#2019-01-02|1601.86
#2019-01-03|1559.70
#2019-01-04|1612.22
#2019-01-07|1612.94
#2019-01-08|1644.45
#2019-01-09|1667.12
#2019-01-10|1667.47
#2019-01-11|1665.35
#2019-01-14|1644.30
#2019-01-15|1653.46
#2019-01-16|1668.46
#2019-01-17|1699.02
#2019-01-18|1716.07
#2019-01-21| .
#2019-01-22|1683.92
#2019-01-23|1670.48
#2019-01-24|1680.31
#2019-01-25|1682.47
#2019-01-28|1640.95
#2019-01-29|1660.87
#2019-01-30|1676.63
#2019-01-31|1695.45
#2019-02-01|1690.58
#2019-02-04|1707.78
#2019-02-05|1716.32
#2019-02-06|1712.84
#2019-02-07|1692.42
#2019-02-08|1694.21
#2019-02-11|1703.31
#2019-02-12|1740.85
#2019-02-13|1750.64
#2019-02-14|1748.86
#2019-02-15|1792.09
#2019-02-18| .
#2019-02-19|1801.28
#2019-02-20|1806.04
#2019-02-21|1850.73
#2019-02-22|1826.26
#2019-02-25|1810.24
#2019-02-26|1787.40
#2019-02-27|1804.03
#2019-02-28|1818.19
#2019-03-01|1817.53
#2019-03-04|1825.32
#2019-03-05|1813.22
#2019-03-06|1787.67
#2019-03-07|1772.83
#2019-03-08|1768.59
#2019-03-11|1801.10
#2019-03-12|1788.00
#2019-03-13|1789.93
#2019-03-14|1776.39
#2019-03-15|1782.98
#2019-03-18|1807.90
#2019-03-19|1796.39
#2019-03-20|1799.52
#2019-03-21|1760.12
#2019-03-22|1698.35
#2019-03-25|1716.15
#2019-03-26|1731.82
#2019-03-27|1742.36
#2019-03-28|1749.53
#2019-03-29|1751.45
#2019-04-01|1779.02
#2019-04-02|1776.05
#2019-04-03|1782.35
#2019-04-04|1805.04
#2019-04-05|1834.57
#2019-04-08|1822.47
#2019-04-09|1802.03
#2019-04-10|1854.55
#2019-04-11|1856.45
#2019-04-12|1872.48
#2019-04-15|1866.25
#2019-04-16|1867.26
#2019-04-17|1878.15
#2019-04-18|1883.84
#2019-04-19| .
#2019-04-22|1871.09
#2019-04-23|1889.09
#2019-04-24|1888.62
#2019-04-25|1852.85
#2019-04-26|1871.12
#2019-04-29|1883.58
#2019-04-30|1870.34
#2019-05-01|1847.59
#2019-05-02|1854.34
#2019-05-03|1902.53
#2019-05-06|1895.59
#2019-05-07|1850.89
#2019-05-08|1838.94
#2019-05-09|1902.40
#2019-05-10|1913.31
#2019-05-13|1869.36
#2019-05-14|1891.11
#2019-05-15|1895.60
#2019-05-16|1895.05
#2019-05-17|1854.42
#2019-05-20|1847.56
#2019-05-21|1871.31
#2019-05-22|1864.78
#2019-05-23|1827.02
#2019-05-24|1833.99
#2019-05-27| .
#2019-05-28|1819.72
#2019-05-29|1814.10
#2019-05-30|1824.63
#2019-05-31|1797.38
#2019-06-03|1844.57
#2019-06-04|1891.60
#2019-06-05|1883.97
#2019-06-06|1884.29
#2019-06-07|1896.25
#2019-06-10|1899.50
#2019-06-11|1881.50
#2019-06-12|1879.59
#2019-06-13|1901.45
#2019-06-14|1883.86
#2019-06-17|1877.11
#2019-06-18|1902.50
#2019-06-19|1903.09
#2019-06-20|1913.21
#2019-06-21|1889.66
#2019-06-24|1886.48
#2019-06-25|1890.75
#2019-06-26|1875.77
#2019-06-27|1908.77
#2019-06-28|1940.20
#2019-07-01|1937.83
#2019-07-02|1922.12
#2019-07-03|1927.88
#2019-07-04| .
#2019-07-05|1924.11
#2019-07-08|1918.28
#2019-07-09|1897.23
#2019-07-10|1865.93
#2019-07-11|1862.04
#2019-07-12|1876.68
#2019-07-15|1867.56
#2019-07-16|1883.26
#2019-07-17|1856.35
#2019-07-18|1852.44
#2019-07-19|1852.26
#2019-07-22|1849.41
#2019-07-23|1872.10
#2019-07-24|1899.22
#2019-07-25|1864.82
#2019-07-26|1888.35
#2019-07-29|1878.49
#2019-07-30|1887.91
#2019-07-31|1847.98
#2019-08-01|1781.57
#2019-08-02|1772.40
#2019-08-05|1717.08
#2019-08-06|1703.58
#2019-08-07|1705.87
#2019-08-08|1736.33
#2019-08-09|1699.65
#2019-08-12|1667.82
#2019-08-13|1692.95
#2019-08-14|1638.44
#2019-08-15|1658.12
#2019-08-16|1689.07
#2019-08-19|1704.68
#2019-08-20|1681.70
#2019-08-21|1690.59
#2019-08-22|1673.73
#2019-08-23|1599.54
#2019-08-26|1598.77
#2019-08-27|1582.76
#2019-08-28|1603.86
#2019-08-29|1638.71
#2019-08-30|1649.85
#2019-09-02| .
#2019-09-03|1628.89
#2019-09-04|1644.77
#2019-09-05|1692.71
#2019-09-06|1696.46
#2019-09-09|1725.51
#2019-09-10|1773.51
#2019-09-11|1828.11
#2019-09-12|1847.55
#2019-09-13|1860.52
#2019-09-16|1854.96
#2019-09-17|1843.36
#2019-09-18|1826.69
#2019-09-19|1807.56
#2019-09-20|1804.22
#2019-09-23|1802.98
#2019-09-24|1788.53
#2019-09-25|1820.21
#2019-09-26|1764.15
#2019-09-27|1763.12
#2019-09-30|1753.75
#2019-10-01|1700.22
#2019-10-02|1673.92
#2019-10-03|1679.25
#2019-10-04|1698.76
#2019-10-07|1680.55
#2019-10-08|1662.74
#2019-10-09|1662.89
#2019-10-10|1667.81
#2019-10-11|1709.83
#2019-10-14|1705.39
#2019-10-15|1731.78
#2019-10-16|1741.99
#2019-10-17|1766.17
#2019-10-18|1771.70
#2019-10-21|1787.37
#2019-10-22|1801.43
#2019-10-23|1811.91
#2019-10-24|1813.30
#2019-10-25|1830.47
#2019-10-28|1848.00
#2019-10-29|1870.85
#2019-10-30|1868.74
#2019-10-31|1859.14
#2019-11-01|1902.81
#2019-11-04|1900.28
#2019-11-05|1849.04
#2019-11-06|1844.23
#2019-11-07|1858.50
#2019-11-08|1854.71
#2019-11-11|1847.17
#2019-11-12|1838.40
#2019-11-13|1809.48
#2019-11-14|1789.41
#2019-11-15|1802.09
#2019-11-18|1782.75
#2019-11-19|1784.08
#2019-11-20|1772.78
#2019-11-21|1772.40
#2019-11-22|1783.09
#2019-11-25|1830.52
#2019-11-26|1815.97
#2019-11-27|1820.37
#2019-11-28|1820.37
#2019-11-29|1807.26
#2019-12-02|1781.66
#2019-12-03|1784.30
#2019-12-04|1793.21
#2019-12-05|1794.24
#2019-12-06|1821.17
#2019-12-09|1804.81
#2019-12-10|1794.69
#2019-12-11|1823.45
#2019-12-12|1852.63
#2019-12-13|1851.72
#2019-12-16|1865.98
#2019-12-17|1877.42
#2019-12-18|1883.87
#2019-12-19|1887.75
#2019-12-20|1886.79
#2019-12-23|1892.12
#2019-12-24|1878.68
#2019-12-25| .
#2019-12-26|1874.20
#2019-12-27|1859.68
#2019-12-30|1860.57
#2019-12-31|1864.42
#2020-01-01| .
#2020-01-02|1876.89
#2020-01-03|1863.67
#2020-01-06|1847.84
#2020-01-07|1830.37
#2020-01-08|1828.62
#2020-01-09|1824.09
#2020-01-10|1807.64
#2020-01-13|1818.66
#2020-01-14|1806.44
#2020-01-15|1804.91
#2020-01-16|1840.10
#2020-01-17|1831.22
#2020-01-20| .
#2020-01-21|1794.42
#2020-01-22|1783.63
#2020-01-23|1783.30
#2020-01-24|1706.27
#2020-01-27|1673.90
#2020-01-28|1684.82
#2020-01-29|1669.42
#2020-01-30|1676.42
#2020-01-31|1648.26
#2020-02-03|1659.09
#2020-02-04|1666.64
#2020-02-05|1698.13
#2020-02-06|1679.28
#2020-02-07|1634.50
#2020-02-10|1629.53
#2020-02-11|1654.53
#2020-02-12|1690.09
#2020-02-13|1694.60
#2020-02-14|1689.32
#2020-02-17| .
#2020-02-18|1689.93
#2020-02-19|1713.29
#2020-02-20|1715.69
#2020-02-21|1710.27
#2020-02-24|1634.90
#2020-02-25|1557.65
#2020-02-26|1543.89
#2020-02-27|1467.78
#2020-02-28|1468.86
#2020-03-02|1510.98
#2020-03-03|1478.19
#2020-03-04|1519.47
#2020-03-05|1451.41
#2020-03-06|1436.25
#2020-03-09|1301.19
#2020-03-10|1325.45
#2020-03-11|1274.32
#2020-03-12|1129.71
#2020-03-13|1224.96
#2020-03-16|1049.44
#2020-03-17|1201.93
#2020-03-18|1061.61
#2020-03-19|1158.71
#2020-03-20|1053.57
#2020-03-23|1063.53
#2020-03-24|1130.57
#2020-03-25|1117.95
#2020-03-26|1215.27
#2020-03-27|1158.61
#2020-03-30|1206.92
#2020-03-31|1181.56
#2020-04-01|1106.13
#2020-04-02|1137.26
#2020-04-03|1123.82
#2020-04-06|1203.44
#2020-04-07|1188.94
#2020-04-08|1233.59
#2020-04-09|1269.94
#2020-04-10|1269.94
#2020-04-13|1226.86
#2020-04-14|1236.62
#2020-04-15|1157.32
#2020-04-16|1165.80
#2020-04-17|1211.03
#2020-04-20|1179.81
#2020-04-21|1148.23
#2020-04-22|1157.92
#2020-04-23|1171.88
#2020-04-24|1174.90
#2020-04-27|1218.97
#2020-04-28|1258.09
#2020-04-29|1319.77
#2020-04-30|1264.93
#2020-05-01|1195.25
#2020-05-04|1196.34
#2020-05-05|1175.43
#2020-05-06|1134.49
#2020-05-07|1146.31
#2020-05-08|1227.95
#2020-05-11|1167.87
#2020-05-12|1102.78
#2020-05-13|1058.69
#2020-05-14|1071.63
#2020-05-15|1084.68
#2020-05-18|1177.28
#2020-05-19|1143.43
#2020-05-20|1198.40
#2020-05-21|1192.63
#2020-05-22|1194.64
#2020-05-25|1194.64
#2020-05-26|1260.34
#2020-05-27|1300.45
#2020-05-28|1283.53
#2020-05-29|1270.55
#2020-06-01|1256.34
#2020-06-02|1275.62
#2020-06-03|1317.57
#2020-06-04|1320.85
#2020-06-05|1380.57
#2020-06-08|1404.36
#2020-06-09|1367.05
#2020-06-10|1324.11
#2020-06-11|1214.96
#2020-06-12|1238.14
#2020-06-15|1258.31
#2020-06-16|1291.46
#2020-06-17|1251.69
#2020-06-18|1247.64
#2020-06-19|1239.44
#2020-06-22|1250.24
#2020-06-23|1256.83
#2020-06-24|1213.23
#2020-06-25|1224.82
#2020-06-26|1202.81
#2020-06-29|1260.79
#2020-06-30|1272.90
#2020-07-01|1243.83
#2020-07-02|1262.31
#2020-07-03| .
#2020-07-06|1267.53
#2020-07-07|1234.95
#2020-07-08|1233.03
#2020-07-09|1209.52
#2020-07-10|1244.96
#2020-07-13|1254.62
#2020-07-14|1285.70
#2020-07-15|1322.84
#2020-07-16|1312.76
#2020-07-17|1313.08
#2020-07-20|1294.80
#2020-07-21|1327.84
#2020-07-22|1333.95
#2020-07-23|1356.79
#2020-07-24|1336.90
#2020-07-27|1349.91
#2020-07-28|1337.70
#2020-07-29|1364.39
#2020-07-30|1345.22
#2020-07-31|1324.83
#2020-08-03|1355.62
#2020-08-04|1361.69
#2020-08-05|1381.30
#2020-08-06|1367.33
#2020-08-07|1412.74
#2020-08-10|1454.80
#2020-08-11|1447.55
#2020-08-12|1442.68
#2020-08-13|1416.06
#2020-08-14|1413.76
#2020-08-17|1397.64
#2020-08-18|1377.01
#2020-08-19|1377.58
#2020-08-20|1367.84
#2020-08-21|1365.57
#2020-08-24|1385.47
#2020-08-25|1379.73
#2020-08-26|1368.71
#2020-08-27|1388.66
#2020-08-28|1388.85
#2020-08-31|1367.96
#2020-09-01|1385.02
#2020-09-02|1401.15
#2020-09-03|1368.66
#2020-09-04|1369.94
#2020-09-07| .
#2020-09-08|1340.28
#2020-09-09|1343.04
#2020-09-10|1319.16
#2020-09-11|1307.62
#2020-09-14|1321.58
#2020-09-15|1319.91
#2020-09-16|1347.38
#2020-09-17|1361.26
#2020-09-18|1347.95
#2020-09-21|1286.94
#2020-09-22|1298.15
#2020-09-23|1270.67
#2020-09-24|1278.63
#2020-09-25|1282.99
#2020-09-28|1309.00
#2020-09-29|1305.64
#2020-09-30|1300.71
#2020-10-01|1302.64
#2020-10-02|1326.68
#2020-10-05|1354.66
#2020-10-06|1366.96
#2020-10-07|1395.47
#2020-10-08|1414.46
#2020-10-09|1421.73
#2020-10-12|1434.13
#2020-10-13|1413.03
#2020-10-14|1410.82
#2020-10-15|1431.55
#2020-10-16|1432.23
#2020-10-19|1419.26
#2020-10-20|1426.29
#2020-10-21|1432.65
#2020-10-22|1460.14
#2020-10-23|1466.75
#2020-10-26|1449.06
#2020-10-27|1427.46
#2020-10-28|1374.15
#2020-10-29|1388.90
#2020-10-30|1393.00
#2020-11-02|1443.42
#2020-11-03|1494.66
#2020-11-04|1445.57
#2020-11-05|1505.35
#2020-11-06|1496.62
#2020-11-09|1587.67
#2020-11-10|1646.50
#2020-11-11|1624.31
#2020-11-12|1562.94
#2020-11-13|1590.54
#2020-11-16|1652.25
#2020-11-17|1652.58
#2020-11-18|1632.40
#2020-11-19|1624.57
#2020-11-20|1617.92
#2020-11-23|1651.05
#2020-11-24|1713.15
#2020-11-25|1691.80
#2020-11-26|1691.80
#2020-11-27|1680.34
#2020-11-30|1645.04
#2020-12-01|1663.01
#2020-12-02|1664.63
#2020-12-03|1670.20
#2020-12-04|1723.04
#2020-12-07|1719.68
#2020-12-08|1741.81
#2020-12-09|1761.38
#2020-12-10|1761.35
#2020-12-11|1776.15
#2020-12-14|1764.05
#2020-12-15|1812.65
#2020-12-16|1789.77
#2020-12-17|1803.20
#2020-12-18|1773.08
#2020-12-21|1751.00
#2020-12-22|1753.84
#2020-12-23|1762.41
#2020-12-24|1766.63
#2020-12-25|1766.63
#2020-12-28|1781.99
#2020-12-29|1762.89
#2020-12-30|1774.10
#2020-12-31|1785.09
#2021-01-01|1785.09
#2021-01-04|1746.14
#2021-01-05|1774.63
#2021-01-06|1894.12
#2021-01-07|1926.62
#2021-01-08|1902.59
#2021-01-11|1923.80
#2021-01-12|1969.98
#2021-01-13|1947.80
#2021-01-14|1962.22
#2021-01-15|1934.58
#2021-01-18|1934.58
#2021-01-19|1952.92
#2021-01-20|1950.49
#2021-01-21|1925.06
#2021-01-22|1939.98
#2021-01-25|1918.85
#2021-01-26|1881.48
#2021-01-27|1806.56
#2021-01-28|1825.50
#2021-01-29|1781.24
#2021-02-01|1819.35
#2021-02-02|1866.70
#2021-02-03|1865.13
#2021-02-04|1887.93
#2021-02-05|1901.66
#2021-02-08|1958.12
#2021-02-09|1964.21
#2021-02-10|1964.16
#2021-02-11|1975.95
#2021-02-12|1986.72
#2021-02-15|1986.72
#2021-02-16|1994.15
#2021-02-17|1997.04
#2021-02-18|1996.27
#2021-02-19|2036.21
#2021-02-22|2047.90
#2021-02-23|2051.67
#2021-02-24|2103.89
#2021-02-25|2053.88
#2021-02-26|2035.94
#2021-03-01|2106.04
#2021-03-02|2067.91
#2021-03-03|2074.55
#2021-03-04|2010.13
#2021-03-05|2063.83
#2021-03-08|2114.92
#2021-03-09|2096.00
#2021-03-10|2154.91
#2021-03-11|2164.00
#2021-03-12|2189.69
#2021-03-15|2170.95
#2021-03-16|2149.71
#2021-03-17|2144.35
#2021-03-18|2126.91
#2021-03-19|2096.98
#2021-03-22|2053.54
#2021-03-23|1990.35
#2021-03-24|1983.77
#2021-03-25|2021.70
#2021-03-26|2071.88
#2021-03-29|2041.62
#2021-03-30|2069.29
#2021-03-31|2060.28
#2021-04-01|2083.32
#2021-04-02|2083.32
#2021-04-05|2098.10
#2021-04-06|2099.94
#2021-04-07|2058.41
#2021-04-08|2059.86
#2021-04-09|2083.59
#2021-04-12|2087.28
#2021-04-13|2051.59
#2021-04-14|2075.84
#2021-04-15|2075.07
#2021-04-16|2094.34
#2021-04-19|2074.13
#2021-04-20|2046.07
#2021-04-21|2091.23
#2021-04-22|2071.90
#2021-04-23|2120.49
#2021-04-26|2119.62
#2021-04-27|2120.32
#2021-04-28|2125.17
#2021-04-29|2138.05
#2021-04-30|2116.46
#2021-05-03|2147.32
#2021-05-04|2148.14
#2021-05-05|2152.22
#2021-05-06|2189.45
#2021-05-07|2208.04
#2021-05-10|2154.57
#2021-05-11|2139.81
#2021-05-12|2054.50
#2021-05-13|2114.97
#2021-05-14|2144.95
#2021-05-17|2151.29
#2021-05-18|2120.37
#2021-05-19|2084.42
#2021-05-20|2071.71
#2021-05-21|2085.63
#2021-05-24|2089.00
#2021-05-25|2070.51
#2021-05-26|2091.63
#2021-05-27|2105.96
#2021-05-28|2105.63
#2021-05-31|2105.63
#2021-06-01|2140.55
#2021-06-02|2107.24
#2021-06-03|2116.86
#2021-06-04|2119.44
#2021-06-07|2104.86
#2021-06-08|2107.60
#2021-06-09|2082.35
#2021-06-10|2040.16
#2021-06-11|2056.73
#2021-06-14|2041.87
#2021-06-15|2063.36
#2021-06-16|2047.71
#2021-06-17|1995.30
#2021-06-18|1943.88
#2021-06-21|2110.76
#2021-06-22|2104.40
#2021-06-23|2101.01
#2021-06-24|2123.79
#2021-06-25|2137.25
#2021-06-28|2109.73
#2021-06-29|2115.99
#2021-06-30|2138.47
#2021-07-01|2141.23
#2021-07-02|2130.09
#2021-07-05|2130.09
#2021-07-06|2108.87
#2021-07-07|2115.26
#2021-07-08|2087.92
#2021-07-09|2129.93
#2021-07-12|2144.27
#2021-07-13|2117.14
#2021-07-14|2104.58
#2021-07-15|2094.06
#2021-07-16|2077.40
#2021-07-19|2038.41
#2021-07-20|2096.58
#2021-07-21|2115.52
#2021-07-22|2095.56
#2021-07-23|2115.02
#2021-07-26|2113.34
#2021-07-27|2108.52
#2021-07-28|2131.37
#2021-07-29|2152.11
#2021-07-30|2148.36
#2021-08-02|2130.89
#2021-08-03|2152.81
#2021-08-04|2120.84
#2021-08-05|2151.84
#2021-08-06|2168.00
#2021-08-09|2162.88
#2021-08-10|2193.19
#2021-08-11|2197.65
#2021-08-12|2193.18
#2021-08-13|2178.10
#2021-08-16|2170.57
#2021-08-17|2145.99
#2021-08-18|2134.30
#2021-08-19|2129.83
#2021-08-20|2148.45
#2021-08-23|2171.19
#2021-08-24|2177.02
#2021-08-25|2179.11
#2021-08-26|2162.65
#2021-08-27|2203.73
#2021-08-30|2206.82
#2021-08-31|2199.50
#2021-09-01|2172.39
#2021-09-02|2191.59
#2021-09-03|2174.34
#2021-09-06|2174.34
#2021-09-07|2160.06
#2021-09-08|2155.14
#2021-09-09|2149.31
#2021-09-10|2140.75
#2021-09-13|2138.74
#2021-09-14|2124.84
#2021-09-15|2143.36
#2021-09-16|2109.96
#2021-09-17|2087.64
#2021-09-20|2072.07
#2021-09-21|2054.09
#2021-09-22|2079.14
#2021-09-23|2104.95
#2021-09-24|2105.03
#2021-09-27|2145.47
#2021-09-28|2117.75
#2021-09-29|2119.44
#2021-09-30|2085.33
#2021-10-01|2126.81
#2021-10-04|2141.59
#2021-10-05|2151.74
#2021-10-06|2151.48
#2021-10-07|2170.58
#2021-10-08|2162.25
#2021-10-11|2138.12
#2021-10-12|2150.40
#2021-10-13|2146.06
#2021-10-14|2186.12
#2021-10-15|2172.58
#2021-10-18|2182.16
#2021-10-19|2165.93
#2021-10-20|2184.64
#2021-10-21|2193.98
#2021-10-22|2197.75
#2021-10-25|2204.98
#2021-10-26|2205.75
#2021-10-27|2181.91
#2021-10-28|2217.10
#2021-10-29|2230.44
#2021-11-01|2278.08
#2021-11-02|2284.62
#2021-11-03|2286.45
#2021-11-04|2266.90
#2021-11-05|2352.62
#2021-11-08|2359.53
#2021-11-09|2359.55
#2021-11-10|2372.37
#2021-11-11|2375.64
#2021-11-12|2377.43
#2021-11-15|2369.19
#2021-11-16|2371.33
#2021-11-17|2395.62
#2021-11-18|2387.58
#2021-11-19|2390.69
#2021-11-22|2391.13
#2021-11-23|2383.29
#2021-11-24|2358.36
#2021-11-25|2358.36
#2021-11-26|2245.12
#2021-11-29|2255.64
#2021-11-30|2180.34
#2021-12-01|2180.84
#2021-12-02|2244.18
#2021-12-03|2241.89
#2021-12-06|2275.37
#2021-12-07|2266.21
#2021-12-08|2271.08
#2021-12-09|2235.42
#2021-12-10|2248.91
#2021-12-13|2248.16
#2021-12-14|2232.70
#2021-12-15|2262.62
#2021-12-16|2241.74
#2021-12-17|2231.99
#2021-12-20|2198.28
#2021-12-21|2227.04
#2021-12-22|2230.10
#2021-12-23|2245.35
#2021-12-24|2245.35
#2021-12-27|2261.96
#2021-12-28|2274.34
#2021-12-29|2290.14
#2021-12-30|2286.95
#2021-12-31|2307.24
#2022-01-03|2300.78
#2022-01-04|2307.84
#2022-01-05|2282.22
#2022-01-06|2298.91
#2022-01-07|2287.25
#2022-01-10|2238.96
#2022-01-11|2239.98
#2022-01-12|2228.37
#2022-01-13|2248.39
#2022-01-14|2248.40
#2022-01-17|2248.40
#2022-01-18|2212.44
#2022-01-19|2190.87
#2022-01-20|2141.33
#2022-01-21|2141.86
#2022-01-24|2172.16
#2022-01-25|2135.63
#2022-01-26|2094.56
#2022-01-27|2068.71
#2022-01-28|2079.64
#2022-01-31|2102.16
#2022-02-01|2094.98
#2022-02-02|2098.80
#2022-02-03|2076.64
#2022-02-04|2059.50
#2022-02-07|2071.75
#2022-02-08|2110.49
#2022-02-09|2106.38
#2022-02-10|2047.25
#2022-02-11|2038.65
#2022-02-14|2065.79
#2022-02-15|2078.22
#2022-02-16|2097.24
#2022-02-17|2094.25
#2022-02-18|2074.61
#2022-02-21|2074.61
#2022-02-22|2057.52
#2022-02-23|2039.80
#2022-02-24|2056.13
#2022-02-25|2088.61
#2022-02-28|2082.15
#2022-03-01|2020.28
#2022-03-02|2080.81
#2022-03-03|2073.96
#2022-03-04|2083.44
#2022-03-07|2064.16
#2022-03-08|2071.19
#2022-03-09|2098.03
#2022-03-10|2092.09
#2022-03-11|2073.80
#2022-03-14|2035.69
#2022-03-15|2053.10
#2022-03-16|2068.67
#2022-03-17|2075.11
#2022-03-18|2076.34
#2022-03-21|2098.19
#2022-03-22|2105.48
#2022-03-23|2072.22
#2022-03-24|2073.69
#2022-03-25|2087.18
#2022-03-28|2079.69
#2022-03-29|2103.57
#2022-03-30|2068.08
#2022-03-31|2053.94
#2022-04-01|2080.08
#2022-04-04|2071.48
#2022-04-05|2013.44
#2022-04-06|2002.33
#2022-04-07|2014.33
#2022-04-08|1991.99
#2022-04-11|1985.40
#2022-04-12|1995.66
#2022-04-13|1999.90
#2022-04-14|1988.91
#2022-04-15|1988.91
#2022-04-18|1983.36
#2022-04-19|2023.48
#2022-04-20|2049.74
#2022-04-21|2091.91
#2022-04-22|2070.96
#2022-04-25|2058.86
#2022-04-26|1992.18
#2022-04-27|1980.44
#2022-04-28|1995.71
#2022-04-29|1941.56
#2022-05-02|1955.72
#2022-05-03|1976.87
#2022-05-04|2041.10
#2022-05-05|1983.57
#2022-05-06|1971.12
#2022-05-09|1955.82
#2022-05-10|1936.21
#2022-05-11|1924.48
#2022-05-12|1941.59
#2022-05-13|1954.42
#2022-05-16|1971.63
#2022-05-17|2017.97
#2022-05-18|1992.65
#2022-05-19|1979.92
#2022-05-20|1976.90
#2022-05-23|1998.91
#2022-05-24|1998.09
#2022-05-25|2014.58
#2022-05-26|2033.50
#2022-05-27|2067.65
#2022-05-30|2067.65
#2022-05-31|2034.73
#2022-06-01|2030.77
#2022-06-02|2081.55
#2022-06-03|2077.68
#2022-06-06|2106.68
#2022-06-07|2109.73
#2022-06-08|2079.07
#2022-06-09|2067.01
#2022-06-10|2018.25
#2022-06-13|1933.01
#2022-06-14|1923.46
#2022-06-15|1936.65
#2022-06-16|1842.10
#2022-06-17|1823.93
#2022-06-20|1823.93
#2022-06-21|1848.49
#2022-06-22|1845.98
#2022-06-23|1846.95
#2022-06-24|1904.41
#2022-06-27|1927.11
#2022-06-28|1889.33
#2022-06-29|1874.56
#2022-06-30|1908.01
#2022-07-01|1929.36
#2022-07-04|1929.36
#2022-07-05|1899.05
#2022-07-06|1895.05
#2022-07-07|1918.81
#2022-07-08|1906.79
#2022-07-11|1903.90
#2022-07-12|1886.88
#2022-07-13|1868.62
#2022-07-14|1866.77
#2022-07-15|1906.41
#2022-07-18|1898.97
#2022-07-19|1966.48
#2022-07-20|1987.22
#2022-07-21|2031.10
#2022-07-22|2024.41
#2022-07-25|2037.79
#2022-07-26|2065.29
#2022-07-27|2088.56
#2022-07-28|2154.10
#2022-07-29|2166.81
#2022-08-01|2176.83
#2022-08-02|2205.20
#2022-08-03|2195.21
#2022-08-04|2210.89
#2022-08-05|2206.58
#2022-08-08|2225.45
#2022-08-09|2242.40
#2022-08-10|2303.18
#2022-08-11|2328.87
#2022-08-12|2390.21
#2022-08-15|2389.05
#2022-08-16|2386.99
#2022-08-17|2369.14
#2022-08-18|2388.58
#2022-08-19|2357.54
#2022-08-22|2300.57
#2022-08-23|2301.24
#2022-08-24|2311.78
#2022-08-25|2341.90
#2022-08-26|2282.79
#2022-08-29|2262.18
#2022-08-30|2231.98
#2022-08-31|2208.27
#2022-09-01|2192.96
#2022-09-02|2170.65
#2022-09-05|2170.65
#2022-09-06|2166.95
#2022-09-07|2223.32
#2022-09-08|2222.27
#2022-09-09|2244.39
#2022-09-12|2259.35
#2022-09-13|2193.56
#2022-09-14|2176.61
#2022-09-15|2139.35
#2022-09-16|2114.08
#2022-09-19|2150.49
#2022-09-20|2115.70
#2022-09-21|2101.27
#2022-09-22|2068.45
#2022-09-23|2012.64
#2022-09-26|2000.03
#2022-09-27|1990.86
#2022-09-28|2035.13
#2022-09-29|2001.90
#2022-09-30|1989.77
#2022-10-03|2068.81
#2022-10-04|2133.10
#2022-10-05|2131.47
#2022-10-06|2109.95
#2022-10-07|2038.52
#2022-10-10|2062.55
#2022-10-11|2088.88
#2022-10-12|2051.50
#2022-10-13|2104.42
#2022-10-14|2070.84
#2022-10-17|2122.71
#2022-10-18|2151.65
#2022-10-19|2142.30
#2022-10-20|2096.86
#2022-10-21|2156.50
#2022-10-24|2184.02
#2022-10-25|2248.65
#2022-10-26|2251.81
#2022-10-27|2266.86
#2022-10-28|2305.12
#2022-10-31|2311.24
#2022-11-01|2284.30
#2022-11-02|2185.47
#2022-11-03|2204.97
#2022-11-04|2226.49
#2022-11-07|2212.80
#2022-11-08|2196.93
#2022-11-09|2178.14
#2022-11-10|2267.96
#2022-11-11|2215.40
#2022-11-14|2216.30
#2022-11-15|2235.76
#2022-11-16|2234.02
#2022-11-17|2231.66
#2022-11-18|2266.89
#2022-11-21|2266.12
#2022-11-22|2280.38
#2022-11-23|2289.30
#2022-11-24|2289.30
#2022-11-25|2304.66
#2022-11-28|2263.54
#2022-11-29|2283.07
#2022-11-30|2332.44
#2022-12-01|2335.48
#2022-12-02|2344.00
#2022-12-05|2294.09
#2022-12-06|2262.63
#2022-12-07|2262.56
#2022-12-08|2261.58
#2022-12-09|2238.87
#2022-12-12|2263.58
#2022-12-13|2279.27
#2022-12-14|2258.72
#2022-12-15|2191.39
#2022-12-16|2196.90
#2022-12-19|2209.89
#2022-12-20|2225.09
#2022-12-21|2272.52
#2022-12-22|2227.60
#2022-12-23|2241.37
#2022-12-26|2241.37
#2022-12-27|2250.96
#2022-12-28|2213.12
#2022-12-29|2268.96
#2022-12-30|2249.99
#2023-01-02|2249.99
#2023-01-03|2256.34
#2023-01-04|2265.38
#2023-01-05|2253.42
#2023-01-06|2316.13
#2023-01-09|2313.79
#2023-01-10|2357.82
#2023-01-11|2381.37
#2023-01-12|2410.14
#2023-01-13|2422.41
#2023-01-16|2422.41
#2023-01-17|2386.94
#2023-01-18|2353.58
#2023-01-19|2325.51
#2023-01-20|2348.08
#2023-01-23|2363.34
#2023-01-24|2392.92
#2023-01-25|2388.14
#2023-01-26|2411.41
#2023-01-27|2416.95
#2023-01-30|2411.10
#2023-01-31|2494.88
#2023-02-01|2534.96
#2023-02-02|2595.50
#2023-02-03|2573.82
#2023-02-06|2574.78
#2023-02-07|2572.38
#2023-02-08|2538.90
#2023-02-09|2482.61
#2023-02-10|2502.85
#2023-02-13|2521.16
#2023-02-14|2469.49
#2023-02-15|2487.54
#2023-02-16|2487.80
#2023-02-17|2583.45
#2023-02-20|2583.45
#2023-02-21|2521.65
#2023-02-22|2559.45
#2023-02-23|2544.98
#2023-02-24|2543.92
#2023-02-27|2552.70
#2023-02-28|2542.37
#2023-03-01|2554.54
#2023-03-02|2581.39
#2023-03-03|2606.00
#2023-03-06|2539.75
#2023-03-07|2545.56
#2023-03-08|2555.19
#2023-03-09|2522.67
#2023-03-10|2451.82
#2023-03-13|2416.25
#2023-03-14|2473.62
#2023-03-15|2413.55
#2023-03-16|2458.19
#2023-03-17|2418.28
#2023-03-20|2452.78
#2023-03-21|2483.02
#2023-03-22|2423.00
#2023-03-23|2428.40
#2023-03-24|2455.90
#2023-03-27|2479.93
#2023-03-28|2493.66
#2023-03-29|2494.80
#2023-03-30|2501.46
#2023-03-31|2536.13
#2023-04-03|2522.65
#2023-04-04|2456.88
#2023-04-05|2439.11
#2023-04-06|2441.39
#2023-04-07|2441.39
#2023-04-10|2478.12
#2023-04-11|2497.54
#2023-04-12|2526.16
#2023-04-13|2542.60
#2023-04-14|2532.41
#2023-04-17|2542.85
#2023-04-18|2531.01
#2023-04-19|2538.99
#2023-04-20|2552.17
#2023-04-21|2549.66
#2023-04-24|2537.36
#2023-04-25|2496.94
#2023-04-26|2432.43
#2023-04-27|2504.26
#2023-04-28|2511.33
#2023-05-01|2534.02
#2023-05-02|2568.02
#2023-05-03|2570.57
#2023-05-04|2532.65
#2023-05-05|2601.61
#2023-05-08|2601.40
#2023-05-09|2597.26
#2023-05-10|2621.90
#2023-05-11|2598.31
#2023-05-12|2602.06
#2023-05-15|2595.33
#2023-05-16|2572.09
#2023-05-17|2606.37
#2023-05-18|2610.51
#2023-05-19|2611.23
#2023-05-22|2621.69
#2023-05-23|2593.21
#2023-05-24|2562.24
#2023-05-25|2584.10
#2023-05-26|2606.28
#2023-05-29|2606.28
#2023-05-30|2602.91
#2023-05-31|2552.93
#2023-06-01|2579.31
#2023-06-02|2696.22
#2023-06-05|2631.94
#2023-06-06|2690.85
#2023-06-07|2760.45
#2023-06-08|2729.98
#2023-06-09|2716.68
#2023-06-12|2728.07
#2023-06-13|2743.66
#2023-06-14|2709.45
#2023-06-15|2720.62
#2023-06-16|2724.42
#2023-06-19|2724.42
#2023-06-20|2723.71
#2023-06-21|2738.20
#2023-06-22|2728.28
#2023-06-23|2680.06
#2023-06-26|2711.54
#2023-06-27|2745.92
#2023-06-28|2764.08
#2023-06-29|2797.26
#2023-06-30|2811.33
#2023-07-03|2804.57
#2023-07-04|2804.57
#2023-07-05|2751.00
#2023-07-06|2711.57
#2023-07-07|2700.93
#2023-07-10|2726.48
#2023-07-11|2739.00
#2023-07-12|2768.04
#2023-07-13|2778.35
#2023-07-14|2781.16
#2023-07-17|2824.49
#2023-07-18|2864.02
#2023-07-19|2871.89
#2023-07-20|2885.97
#2023-07-21|2861.36
#2023-07-24|2878.99
#2023-07-25|2879.34
#2023-07-26|2880.53
#2023-07-27|2859.25
#2023-07-28|2840.55
#2023-07-31|2855.78
#2023-08-01|2923.96
#2023-08-02|2933.06
#2023-08-03|2921.96
#2023-08-04|2946.94
#2023-08-07|2985.44
#2023-08-08|3010.26
#2023-08-09|3012.06
#2023-08-10|3004.60
#2023-08-11|3008.18
#2023-08-14|2998.82
#2023-08-15|2969.62
#2023-08-16|2948.49
#2023-08-17|2899.85
#2023-08-18|2892.45
#2023-08-21|2866.60
#2023-08-22|2874.72
#2023-08-23|2893.81
#2023-08-24|2879.20
#2023-08-25|2905.60
#2023-08-28|2906.27
#2023-08-29|2926.57
#2023-08-30|2932.91
#2023-08-31|2899.30
#2023-09-01|2921.44
#2023-09-04|2921.44
#2023-09-05|2816.94
#2023-09-06|2828.56
#2023-09-07|2775.44
#2023-09-08|2771.28
#2023-09-11|2767.01
#2023-09-12|2775.45
#2023-09-13|2763.32
#2023-09-14|2825.79
#2023-09-15|2797.18
#2023-09-18|2816.25
#2023-09-19|2823.01
#2023-09-20|2806.46
#2023-09-21|2777.18
#2023-09-22|2772.50
#2023-09-25|2778.16
#2023-09-26|2747.78
#2023-09-27|2803.17
#2023-09-28|2805.99
#2023-09-29|2752.47
#2023-10-02|2738.26
#2023-10-03|2731.88
#2023-10-04|2767.56
#2023-10-05|2755.23
#2023-10-06|2751.74
#2023-10-09|2784.82
#2023-10-10|2780.80
#2023-10-11|2814.48
#2023-10-12|2772.66
#2023-10-13|2726.83
#2023-10-16|2750.27
#2023-10-17|2791.86
#2023-10-18|2739.73
#2023-10-19|2700.49
#2023-10-20|2674.56
#2023-10-23|2657.44
#2023-10-24|2659.53
#2023-10-25|2657.73
#2023-10-26|2670.80
#2023-10-27|2544.01
#2023-10-30|2551.06
#2023-10-31|2622.57
#2023-11-01|2636.45
#2023-11-02|2658.59
#2023-11-03|2675.42
#2023-11-06|2656.60
#2023-11-07|2651.99
#2023-11-08|2592.08
#2023-11-09|2599.12
#2023-11-10|2637.22
#2023-11-13|2639.96
#2023-11-14|2753.65
#2023-11-15|2711.16
#2023-11-16|2690.19
#2023-11-17|2710.31
#2023-11-20|2679.61
#2023-11-21|2672.23
#2023-11-22|2688.46
#2023-11-23|2688.46
#2023-11-24|2718.73
#2023-11-27|2692.72
#2023-11-28|2652.83
#2023-11-29|2662.60
#2023-11-30|2691.60
#2023-12-01|2741.29
#2023-12-04|2761.26
#2023-12-05|2735.56
#2023-12-06|2741.84
#2023-12-07|2756.62
#2023-12-08|2759.97
#2023-12-11|2799.35
#2023-12-12|2811.15
#2023-12-13|2886.37
#2023-12-14|2940.08
#2023-12-15|2947.22
#2023-12-18|2958.10
#2023-12-19|3013.83
#2023-12-20|3009.42
#2023-12-21|3067.61
#2023-12-22|3116.04
#2023-12-25|3116.04
#2023-12-26|3148.15
#2023-12-27|3148.14
#2023-12-28|3124.77
#2023-12-29|3095.41
#2024-01-01|3095.41
#2024-01-02|3072.75
#2024-01-03|2989.02
#2024-01-04|2972.13
#2024-01-05|2914.55
#2024-01-08|2954.66
#2024-01-09|2919.96
#2024-01-10|2932.80
#2024-01-11|2946.50
#2024-01-12|2970.94
#2024-01-15|2970.94
#2024-01-16|2952.31
#2024-01-17|2940.12
#2024-01-18|2976.65
#2024-01-19|3003.33
#2024-01-22|3051.77
#2024-01-23|3051.36
#2024-01-24|3015.00
#2024-01-25|3039.38
#2024-01-26|3014.87
#2024-01-29|3076.83
#2024-01-30|3117.06
#2024-01-31|3048.44
#2024-02-01|3135.00
#2024-02-02|3129.07
#2024-02-05|3093.01
#2024-02-06|3136.83
#2024-02-07|3155.04
#2024-02-08|3186.87
#2024-02-09|3187.38
#2024-02-12|3231.21
#2024-02-13|3073.51
#2024-02-14|3124.28
#2024-02-15|3218.38
#2024-02-16|3226.36
#2024-02-19|3226.36
#2024-02-20|3192.41
#2024-02-21|3172.07
#2024-02-22|3165.03
#2024-02-23|3191.03
#2024-02-26|3191.08
#2024-02-27|3187.58
#2024-02-28|3179.23
#2024-02-29|3223.63
#2024-03-01|3206.23
#2024-03-04|3231.34
#2024-03-05|3177.51
#2024-03-06|3204.21
#2024-03-07|3239.10
#2024-03-08|3206.36
#2024-03-11|3179.65
#2024-03-12|3164.19
#2024-03-13|3192.68
#2024-03-14|3150.99
#2024-03-15|3172.13
#2024-03-18|3148.99
#2024-03-19|3175.45
#2024-03-20|3213.46
#2024-03-21|3243.95
#2024-03-22|3217.55
#2024-03-25|3199.07
#2024-03-26|3206.39
#2024-03-27|3282.99
#2024-03-28|3308.81
#2024-03-29|3308.81
#2024-04-01|3249.68
#2024-04-02|3197.55
#2024-04-03|3214.97
#2024-04-04|3210.23
#2024-04-05|3248.32
#2024-04-08|3275.97
#2024-04-09|3265.77
#2024-04-10|3203.57
#2024-04-11|3229.44
#2024-04-12|3186.69
#2024-04-15|3165.48
#2024-04-16|3143.44
#2024-04-17|3105.69
#2024-04-18|3131.94
#2024-04-19|3161.72
#2024-04-22|3170.72
#2024-04-23|3222.18
#2024-04-24|3216.89
#2024-04-25|3200.36
#2024-04-26|3196.08
#2024-04-29|3215.43
#2024-04-30|3164.44
#2024-05-01|3196.25
#2024-05-02|3370.07
#2024-05-03|3390.95
#2024-05-06|3428.35
#2024-05-07|3431.75
#2024-05-08|3476.49
#2024-05-09|3500.99
#2024-05-10|3513.56
#2024-05-13|3484.61
#2024-05-14|3504.87
#2024-05-15|3529.48
#2024-05-16|3510.80
#2024-05-17|3506.83
#2024-05-20|3538.63
#2024-05-21|3535.19
#2024-05-22|3521.14
#2024-05-23|3498.88
#2024-05-24|3529.31
#2024-05-27|3529.31
#2024-05-28|3480.45
#2024-05-29|3441.36
#2024-05-30|3476.22
#2024-05-31|3486.55
#2024-06-03|3460.84
#2024-06-04|3424.02
#2024-06-05|3469.83
#2024-06-06|3458.86
#2024-06-07|3437.40
#2024-06-10|3462.53
#2024-06-11|3471.36
#2024-06-12|3561.09
#2024-06-13|3559.31
#2024-06-14|3519.62
#2024-06-17|3547.06
#2024-06-18|3561.22
#2024-06-19|3561.22
#2024-06-20|3517.84
#2024-06-21|3532.74
#2024-06-24|3536.13
#2024-06-25|3521.98
#2024-06-26|3544.54
#2024-06-27|3557.65
#2024-06-28|3563.88
#2024-07-01|3490.84
#2024-07-02|3518.57
#2024-07-03|3520.05
#2024-07-04|3520.05
#2024-07-05|3508.52
#2024-07-08|3524.29
#2024-07-09|3494.96
#2024-07-10|3550.05
#2024-07-11|3640.41
#2024-07-12|3690.99
#2024-07-15|3741.74
#2024-07-16|3900.06
#2024-07-17|3861.21
#2024-07-18|3802.02
#2024-07-19|3769.50
#2024-07-22|3835.89
#2024-07-23|3866.73
#2024-07-24|3779.64
#2024-07-25|3921.82
#2024-07-26|3982.26
#2024-07-29|3913.18
#2024-07-30|3915.28
#2024-07-31|3991.98
#2024-08-01|3888.79
#2024-08-02|3801.60
#2024-08-05|3707.01
#2024-08-06|3711.83
#2024-08-07|3684.73
#2024-08-08|3775.81
#2024-08-09|3753.89
#2024-08-12|3712.54
#2024-08-13|3755.21
#2024-08-14|3745.52
#2024-08-15|3809.35
#2024-08-16|3791.68
#2024-08-19|3810.44
#2024-08-20|3753.97
#2024-08-21|3816.07
#2024-08-22|3779.94
#2024-08-23|3883.69
#2024-08-26|3890.00
#2024-08-27|3855.46
#2024-08-28|3818.61
#2024-08-29|3838.70
#2024-08-30|3888.13
#2024-09-02|3888.13
#2024-09-03|3714.60
#2024-09-04|3698.66
#2024-09-05|3582.78
#2024-09-06|3545.11
#2024-09-09|3621.33
#2024-09-10|3621.79
#2024-09-11|3629.19
#2024-09-12|3700.18
#2024-09-13|3780.19
#2024-09-16|3805.83
#2024-09-17|3840.40
#2024-09-18|3868.26
#2024-09-19|3941.03
#2024-09-20|3915.77
#2024-09-23|3943.09
#2024-09-24|3963.36
#2024-09-25|3952.37
#2024-09-26|3977.06
#2024-09-27|3992.13
#2024-09-30|3994.62
#2024-10-01|3956.06
#2024-10-02|3958.12
#2024-10-03|3941.10
#2024-10-04|4039.57
#2024-10-07|4037.37
#2024-10-08|4010.31
#2024-10-09|4036.91
#2024-10-10|4014.26
#2024-10-11|4120.83
#2024-10-14|4151.90
#2024-10-15|4157.09
#2024-10-16|4199.50
#2024-10-17|4201.60
#2024-10-18|4165.72
#2024-10-21|4152.98
#2024-10-22|4107.85
#2024-10-23|4187.49
#2024-10-24|4142.11
#2024-10-25|4152.29
#2024-10-28|4188.35
#2024-10-29|4157.78
#2024-10-30|4144.56
#2024-10-31|4081.52
#2024-11-01|4113.57
#2024-11-04|4155.90
#2024-11-05|4264.25
#2024-11-06|4555.06
#2024-11-07|4534.70
#2024-11-08|4537.13
#2024-11-11|4609.63
#2024-11-12|4548.70
#2024-11-13|4515.97
#2024-11-14|4465.61
#2024-11-15|4466.75
#2024-11-18|4494.54
#2024-11-19|4513.14
#2024-11-20|4497.93
#2024-11-21|4522.51
#2024-11-22|4580.91
#2024-11-25|4658.42
#2024-11-26|4609.88
#2024-11-27|4585.32
#2024-11-28|4585.32
#2024-11-29|4587.71
#2024-12-02|4591.35
#2024-12-03|4572.98
#2024-12-04|4572.58
#2024-12-05|4507.75
#2024-12-06|4485.19
#2024-12-09|4446.38
#2024-12-10|4434.86
#2024-12-11|4444.45
#2024-12-12|4392.62
#2024-12-13|4357.96
#2024-12-16|4374.08
#2024-12-17|4305.23
#2024-12-18|4135.34
#2024-12-19|4117.32
#2024-12-20|4122.47
#2024-12-23|4096.34
#2024-12-24|4131.76
#2024-12-25|4131.76
#2024-12-26|4149.67
#2024-12-27|4090.55
#2024-12-30|4068.22
#2024-12-31|4061.38
#2025-01-01|4061.38
#2025-01-02|4032.73
#2025-01-03|4086.29
#2025-01-06|4061.02
#2025-01-07|4059.10
#2025-01-08|4075.28
#2025-01-09|4075.28
#2025-01-10|4022.13
#2025-01-13|4079.63
#2025-01-14|4150.42
#2025-01-15|4222.91
#2025-01-16|4287.04
#2025-01-17|4325.35
#2025-01-20|4325.35
#2025-01-21|4393.63
#2025-01-22|4343.47
#2025-01-23|4321.16
#2025-01-24|4264.74
#2025-01-27|4161.42
#2025-01-28|4163.18
#2025-01-29|4132.42
#2025-01-30|4124.71
#2025-01-31|4107.36
#2025-02-03|4054.40
#2025-02-04|4069.54
#2025-02-05|4130.56
#2025-02-06|4138.25
#2025-02-07|4223.42
#2025-02-10|4267.80
#2025-02-11|4264.36
#2025-02-12|4211.27
#2025-02-13|4224.55
#2025-02-14|4182.16
#2025-02-17|4182.16
#2025-02-18|4447.55
#2025-02-19|4406.61
#2025-02-20|4384.52
#2025-02-21|4269.95
#2025-02-24|4217.80
#2025-02-25|4269.83
#2025-02-26|4264.78
#2025-02-27|4201.11
#2025-02-28|4278.30
#2025-03-03|4197.93
#2025-03-04|4148.37
#2025-03-05|4203.89
#2025-03-06|4164.07
#2025-03-07|4179.41
#2025-03-10|4092.36
#2025-03-11|4118.26
#2025-03-12|4091.02
#2025-03-13|4020.16
#2025-03-14|4118.15
#2025-03-17|4109.69
#2025-03-18|4040.14
#2025-03-19|4115.90
#2025-03-20|4094.67
#2025-03-21|3903.98
#2025-03-24|4033.99
#2025-03-25|4047.76
#2025-03-26|4015.46
#2025-03-27|4014.82
#2025-03-28|3913.93
#2025-03-31|3914.05
#2025-04-01|3945.09
#2025-04-02|4003.90
#2025-04-03|3759.82
#2025-04-04|3570.44
#2025-04-07|3537.70
#2025-04-08|3497.86
#2025-04-09|3770.21
#2025-04-10|3662.45
#2025-04-11|3740.36
#2025-04-14|3742.99
#2025-04-15|3739.58
#2025-04-16|3690.36
#2025-04-17|3680.76
#2025-04-18|3680.76
#2025-04-21|3576.49
#2025-04-22|3674.27
#2025-04-23|3747.60
#2025-04-24|3836.99
#2025-04-25|3804.68
#2025-04-28|3798.76
#2025-04-29|3839.76
#2025-04-30|3825.09
#2025-05-01|3891.58
#2025-05-02|4031.63
#2025-05-05|4015.77
#2025-05-06|3942.02
#2025-05-07|3918.35
#2025-05-08|4039.54
#2025-05-09|4055.72
#2025-05-12|4179.90
#2025-05-13|4223.44
#2025-05-14|4144.79
#2025-05-15|4175.56
#2025-05-16|4233.46
#2025-05-19|4218.41
#2025-05-20|4180.81
#2025-05-21|4091.48
#2025-05-22|4067.38
#2025-05-23|4049.31
#2025-05-26|4049.31
#2025-05-27|4150.62
#2025-05-28|4115.65
#2025-05-29|4127.66
#2025-05-30|4118.25
#2025-06-02|4087.68
#2025-06-03|4143.05
#2025-06-04|4121.91
#2025-06-05|4132.37
#2025-06-06|4176.96
#2025-06-09|4201.67
#2025-06-10|4197.08
#2025-06-11|4202.86
#2025-06-12|4212.51
#2025-06-13|4150.50
#2025-06-16|4171.37
#2025-06-17|4126.58
#2025-06-18|4133.65
#2025-06-19|4133.65
#2025-06-20|4120.90
#2025-06-23|4218.98
#2025-06-24|4225.72
#2025-06-25|4230.23
#2025-06-26|4301.81
#2025-06-27|4292.23
#2025-06-30|4212.94
#2025-07-01|4269.24
#2025-07-02|4316.05
#2025-07-03|4345.23
#2025-07-04|4345.23
#2025-07-07|4273.62
#2025-07-08|4277.75
#2025-07-09|4294.98
#2025-07-10|4308.96
#2025-07-11|4271.27
#2025-07-14|4248.84
#2025-07-15|4178.98
#2025-07-16|4199.96
#2025-07-17|4268.44
#2025-07-18|4260.93
#2025-07-21|4208.60
#2025-07-22|4304.29
#2025-07-23|4348.02
#2025-07-24|4336.19
#2025-07-25|4396.04
#2025-07-28|4369.10
#2025-07-29|4412.60
#2025-07-30|4425.46
#2025-07-31|4406.11
#2025-08-01|4380.93
#2025-08-04|4461.51
#2025-08-05|4524.58
#2025-08-06|4513.32
#2025-08-07|4510.35
#2025-08-08|4519.93
#2025-08-11|4527.75
#2025-08-12|4672.00
#2025-08-13|4697.42
#2025-08-14|4606.66
#2025-08-15|4573.46
#2025-08-18|4610.59
#2025-08-19|4623.47
#2025-08-20|4559.75
#2025-08-21|4558.57
#2025-08-22|4709.46
#2025-08-25|4679.21
#2025-08-26|4694.20
#2025-08-27|4709.05
#2025-08-28|4734.35
#2025-08-29|4661.21
#2025-09-01|4661.21
#2025-09-02|4647.80
#2025-09-03|4648.52
#2025-09-04|4737.42
#2025-09-05|4743.46
#2025-09-08|4750.14
#2025-09-09|4654.06
#2025-09-10|4733.68
#2025-09-11|4841.75
#2025-09-12|4738.21
#2025-09-15|4769.59
#2025-09-16|4764.46
#2025-09-17|4749.71
#2025-09-18|4858.79
#2025-09-19|4769.64
#2025-09-22|4770.14
#2025-09-23|4780.70
#2025-09-24|4702.39
#2025-09-25|4655.30
#2025-09-26|4746.54
#2025-09-29|4751.09
#2025-09-30|4821.38
#2025-10-01|4835.30
#2025-10-02|4836.05
#2025-10-03|4827.04
#2025-10-06|4855.58
#2025-10-07|4808.85
#2025-10-08|4886.09
#2025-10-09|4808.07
#2025-10-10|4737.34
#2025-10-13|4848.42
#2025-10-14|4913.89
#2025-10-15|4967.37
#2025-10-16|4964.95
#2025-10-17|4961.00
#2025-10-20|5004.80
#2025-10-21|5047.46
#2025-10-22|4942.39
#2025-10-23|5047.94
#2025-10-24|5100.41
#2025-10-27|5048.67
#2025-10-28|5081.09
#2025-10-29|5087.24
#2025-10-30|5021.86
#2025-10-31|5011.80
#2025-11-03|5023.52
#2025-11-04|4998.20
#2025-11-05|5056.99
#2025-11-06|5039.88
#2025-11-07|5027.21
#2025-11-10|5074.31
#2025-11-11|5033.76
#2025-11-12|5069.15
#2025-11-13|4962.65
#2025-11-14|4971.14
#2025-11-17|4886.80
#2025-11-18|4844.33
#2025-11-19|4877.30
#2025-11-20|4757.42
#2025-11-21|4888.47
#2025-11-24|4969.61
#2025-11-25|5005.83
#2025-11-26|4999.47
#2025-11-27|4999.47
#2025-11-28|5022.78
#2025-12-01|4904.97
#2025-12-02|4914.49
#2025-12-03|4952.17
#2025-12-04|4962.78
#2025-12-05|4916.94
#2025-12-08|4910.35
#2025-12-09|4900.08
#2025-12-10|5042.06
#2025-12-11|5102.17
#2025-12-12|5004.62
#2025-12-15|4982.23
#2025-12-16|4925.20
#2025-12-17|4899.60
#2025-12-18|4856.81
#2025-12-19|4875.16
#2025-12-22|4923.89
#2025-12-23|4965.76
#2025-12-24|4961.15
#2025-12-25|4961.15
#2025-12-26|4929.99
#2025-12-29|4900.28
#2025-12-30|4857.86
#2025-12-31|4785.26
#2026-01-01|4785.26
#2026-01-02|4882.17
#2026-01-05|4961.85
#2026-01-06|5022.87
#2026-01-07|5006.86
#2026-01-08|5062.16
#2026-01-09|5111.64
#2026-01-12|5159.36
#2026-01-13|5182.94
#2026-01-14|5165.63
#2026-01-15|5296.23
#2026-01-16|5299.22
#2026-01-19|5299.22
#2026-01-20|5232.01
#2026-01-21|5369.84
#2026-01-22|5355.40
#2026-01-23|5260.84
#2026-01-26|5305.62
#2026-01-27|5317.34
#2026-01-28|5282.73
#2026-01-29|5371.95
#2026-01-30|5343.74
#2026-02-02|5434.13
#2026-02-03|5499.74
#2026-02-04|5443.40
#2026-02-05|5477.28
#2026-02-06|5675.10
#2026-02-09|5777.86
#2026-02-10|5842.75
#2026-02-11|5892.72
#2026-02-12|5762.09
#2026-02-13|5813.21
#2026-02-16|5813.21
#2026-02-17|5626.19
#2026-02-18|5683.92
#2026-02-19|5746.89
#2026-02-20|5797.95
#2026-02-23|5696.82
#2026-02-24|5771.84
#2026-02-25|5763.05
#2026-02-26|5799.95
#2026-02-27|5741.81
#2026-03-02|5800.30
#2026-03-03|5677.28
#2026-03-04|5760.13
#2026-03-05|5614.24
#2026-03-06|5478.85
#2026-03-09|5543.30
#2026-03-10|5512.94
#2026-03-11|5527.49
#2026-03-12|5425.25
#2026-03-13|5369.72
#2026-03-16|5386.62
#2026-03-17|5399.96
#2026-03-18|5347.07
#2026-03-19|5334.59
#2026-03-20|5229.64
#2026-03-23|5344.49
#2026-03-24|5473.48
#2026-03-25|5577.72
#2026-03-26|5397.29
#2026-03-27|5391.49
#2026-03-30|5305.24
#2026-03-31|5487.56
#2026-04-01|5621.77
#2026-04-02|5595.07
#2026-04-03|5595.07
#2026-04-06|5590.02
#2026-04-07|5569.30
#2026-04-08|5857.93