Table Data - Nasdaq US Small Cap General Industrials Net Total Return Index
| Title | Nasdaq US Small Cap General Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS502030N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-04-02 |
| Last Updated | 2026-04-02 11:06 PM CDT |
| Notes | For more information about this series, see: NQUSS502030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1178.30 |
| 2012-12-04 | 1181.40 |
| 2012-12-05 | 1181.80 |
| 2012-12-06 | 1183.17 |
| 2012-12-07 | 1191.36 |
| 2012-12-10 | 1201.90 |
| 2012-12-11 | 1208.51 |
| 2012-12-12 | 1199.47 |
| 2012-12-13 | 1197.09 |
| 2012-12-14 | 1192.56 |
| 2012-12-17 | 1211.72 |
| 2012-12-18 | 1228.48 |
| 2012-12-19 | 1205.50 |
| 2012-12-20 | 1212.58 |
| 2012-12-21 | 1211.14 |
| 2012-12-24 | 1204.72 |
| 2012-12-25 | . |
| 2012-12-26 | 1201.87 |
| 2012-12-27 | 1201.62 |
| 2012-12-28 | 1200.19 |
| 2012-12-31 | 1229.98 |
| 2013-01-01 | . |
| 2013-01-02 | 1266.19 |
| 2013-01-03 | 1267.06 |
| 2013-01-04 | 1274.32 |
| 2013-01-07 | 1267.37 |
| 2013-01-08 | 1268.31 |
| 2013-01-09 | 1280.09 |
| 2013-01-10 | 1284.57 |
| 2013-01-11 | 1283.25 |
| 2013-01-14 | 1289.19 |
| 2013-01-15 | 1288.57 |
| 2013-01-16 | 1279.05 |
| 2013-01-17 | 1302.30 |
| 2013-01-18 | 1306.39 |
| 2013-01-21 | . |
| 2013-01-22 | 1313.38 |
| 2013-01-23 | 1320.82 |
| 2013-01-24 | 1326.28 |
| 2013-01-25 | 1329.35 |
| 2013-01-28 | 1327.64 |
| 2013-01-29 | 1336.67 |
| 2013-01-30 | 1321.41 |
| 2013-01-31 | 1321.55 |
| 2013-02-01 | 1340.21 |
| 2013-02-04 | 1312.13 |
| 2013-02-05 | 1326.19 |
| 2013-02-06 | 1332.07 |
| 2013-02-07 | 1323.98 |
| 2013-02-08 | 1326.15 |
| 2013-02-11 | 1326.85 |
| 2013-02-12 | 1337.58 |
| 2013-02-13 | 1340.65 |
| 2013-02-14 | 1330.93 |
| 2013-02-15 | 1341.50 |
| 2013-02-18 | . |
| 2013-02-19 | 1353.51 |
| 2013-02-20 | 1318.62 |
| 2013-02-21 | 1309.18 |
| 2013-02-22 | 1326.39 |
| 2013-02-25 | 1295.90 |
| 2013-02-26 | 1292.57 |
| 2013-02-27 | 1316.92 |
| 2013-02-28 | 1328.19 |
| 2013-03-01 | 1322.51 |
| 2013-03-04 | 1324.24 |
| 2013-03-05 | 1348.05 |
| 2013-03-06 | 1351.08 |
| 2013-03-07 | 1358.74 |
| 2013-03-08 | 1378.02 |
| 2013-03-11 | 1376.40 |
| 2013-03-12 | 1377.17 |
| 2013-03-13 | 1385.24 |
| 2013-03-14 | 1406.42 |
| 2013-03-15 | 1412.05 |
| 2013-03-18 | 1406.50 |
| 2013-03-19 | 1408.04 |
| 2013-03-20 | 1416.93 |
| 2013-03-21 | 1400.39 |
| 2013-03-22 | 1408.14 |
| 2013-03-25 | 1412.18 |
| 2013-03-26 | 1424.05 |
| 2013-03-27 | 1423.92 |
| 2013-03-28 | 1424.83 |
| 2013-03-29 | . |
| 2013-04-01 | 1412.95 |
| 2013-04-02 | 1396.99 |
| 2013-04-03 | 1365.28 |
| 2013-04-04 | 1373.03 |
| 2013-04-05 | 1358.47 |
| 2013-04-08 | 1365.66 |
| 2013-04-09 | 1359.74 |
| 2013-04-10 | 1390.28 |
| 2013-04-11 | 1392.21 |
| 2013-04-12 | 1370.45 |
| 2013-04-15 | 1317.28 |
| 2013-04-16 | 1342.11 |
| 2013-04-17 | 1317.52 |
| 2013-04-18 | 1310.38 |
| 2013-04-19 | 1319.71 |
| 2013-04-22 | 1324.10 |
| 2013-04-23 | 1348.18 |
| 2013-04-24 | 1359.39 |
| 2013-04-25 | 1368.73 |
| 2013-04-26 | 1359.11 |
| 2013-04-29 | 1369.34 |
| 2013-04-30 | 1379.93 |
| 2013-05-01 | 1346.51 |
| 2013-05-02 | 1359.52 |
| 2013-05-03 | 1394.36 |
| 2013-05-06 | 1401.23 |
| 2013-05-07 | 1407.65 |
| 2013-05-08 | 1418.68 |
| 2013-05-09 | 1409.57 |
| 2013-05-10 | 1424.32 |
| 2013-05-13 | 1416.25 |
| 2013-05-14 | 1436.71 |
| 2013-05-15 | 1446.97 |
| 2013-05-16 | 1454.62 |
| 2013-05-17 | 1459.43 |
| 2013-05-20 | 1454.23 |
| 2013-05-21 | 1455.33 |
| 2013-05-22 | 1437.15 |
| 2013-05-23 | 1436.61 |
| 2013-05-24 | 1429.85 |
| 2013-05-27 | . |
| 2013-05-28 | 1442.54 |
| 2013-05-29 | 1430.79 |
| 2013-05-30 | 1440.66 |
| 2013-05-31 | 1434.29 |
| 2013-06-03 | 1441.44 |
| 2013-06-04 | 1430.12 |
| 2013-06-05 | 1413.61 |
| 2013-06-06 | 1447.96 |
| 2013-06-07 | 1461.85 |
| 2013-06-10 | 1462.75 |
| 2013-06-11 | 1445.17 |
| 2013-06-12 | 1432.86 |
| 2013-06-13 | 1460.63 |
| 2013-06-14 | 1446.44 |
| 2013-06-17 | 1462.55 |
| 2013-06-18 | 1476.25 |
| 2013-06-19 | 1459.47 |
| 2013-06-20 | 1425.90 |
| 2013-06-21 | 1430.35 |
| 2013-06-24 | 1408.93 |
| 2013-06-25 | 1417.71 |
| 2013-06-26 | 1421.88 |
| 2013-06-27 | 1453.21 |
| 2013-06-28 | 1456.15 |
| 2013-07-01 | 1481.85 |
| 2013-07-02 | 1483.19 |
| 2013-07-03 | 1474.73 |
| 2013-07-04 | . |
| 2013-07-05 | 1509.06 |
| 2013-07-08 | 1497.46 |
| 2013-07-09 | 1520.02 |
| 2013-07-10 | 1521.37 |
| 2013-07-11 | 1535.98 |
| 2013-07-12 | 1532.53 |
| 2013-07-15 | 1539.15 |
| 2013-07-16 | 1521.81 |
| 2013-07-17 | 1525.98 |
| 2013-07-18 | 1557.57 |
| 2013-07-19 | 1550.59 |
| 2013-07-22 | 1555.12 |
| 2013-07-23 | 1560.66 |
| 2013-07-24 | 1540.45 |
| 2013-07-25 | 1559.93 |
| 2013-07-26 | 1554.45 |
| 2013-07-29 | 1544.72 |
| 2013-07-30 | 1554.77 |
| 2013-07-31 | 1559.35 |
| 2013-08-01 | 1594.86 |
| 2013-08-02 | 1601.08 |
| 2013-08-05 | 1601.90 |
| 2013-08-06 | 1578.75 |
| 2013-08-07 | 1576.53 |
| 2013-08-08 | 1570.78 |
| 2013-08-09 | 1551.06 |
| 2013-08-12 | 1561.71 |
| 2013-08-13 | 1556.09 |
| 2013-08-14 | 1550.19 |
| 2013-08-15 | 1517.03 |
| 2013-08-16 | 1514.82 |
| 2013-08-19 | 1502.67 |
| 2013-08-20 | 1522.15 |
| 2013-08-21 | 1511.29 |
| 2013-08-22 | 1535.90 |
| 2013-08-23 | 1536.00 |
| 2013-08-26 | 1529.86 |
| 2013-08-27 | 1500.16 |
| 2013-08-28 | 1496.05 |
| 2013-08-29 | 1508.26 |
| 2013-08-30 | 1487.97 |
| 2013-09-02 | . |
| 2013-09-03 | 1499.66 |
| 2013-09-04 | 1519.69 |
| 2013-09-05 | 1514.83 |
| 2013-09-06 | 1516.51 |
| 2013-09-09 | 1551.46 |
| 2013-09-10 | 1557.42 |
| 2013-09-11 | 1560.41 |
| 2013-09-12 | 1544.73 |
| 2013-09-13 | 1549.24 |
| 2013-09-16 | 1574.97 |
| 2013-09-17 | 1553.05 |
| 2013-09-18 | 1553.93 |
| 2013-09-19 | 1544.46 |
| 2013-09-20 | 1534.74 |
| 2013-09-23 | 1528.77 |
| 2013-09-24 | 1544.46 |
| 2013-09-25 | 1531.17 |
| 2013-09-26 | 1520.24 |
| 2013-09-27 | 1522.03 |
| 2013-09-30 | 1517.21 |
| 2013-10-01 | 1519.27 |
| 2013-10-02 | 1511.96 |
| 2013-10-03 | 1490.39 |
| 2013-10-04 | 1492.86 |
| 2013-10-07 | 1467.12 |
| 2013-10-08 | 1453.75 |
| 2013-10-09 | 1456.51 |
| 2013-10-10 | 1475.58 |
| 2013-10-11 | 1503.78 |
| 2013-10-14 | 1526.66 |
| 2013-10-15 | 1510.51 |
| 2013-10-16 | 1515.82 |
| 2013-10-17 | 1527.54 |
| 2013-10-18 | 1542.12 |
| 2013-10-21 | 1547.71 |
| 2013-10-22 | 1569.04 |
| 2013-10-23 | 1573.94 |
| 2013-10-24 | 1580.25 |
| 2013-10-25 | 1579.85 |
| 2013-10-28 | 1573.63 |
| 2013-10-29 | 1561.95 |
| 2013-10-30 | 1538.03 |
| 2013-10-31 | 1537.69 |
| 2013-11-01 | 1536.85 |
| 2013-11-04 | 1551.60 |
| 2013-11-05 | 1545.61 |
| 2013-11-06 | 1550.36 |
| 2013-11-07 | 1525.81 |
| 2013-11-08 | 1537.90 |
| 2013-11-11 | 1545.62 |
| 2013-11-12 | 1548.53 |
| 2013-11-13 | 1555.13 |
| 2013-11-14 | 1552.51 |
| 2013-11-15 | 1557.20 |
| 2013-11-18 | 1555.93 |
| 2013-11-19 | 1538.91 |
| 2013-11-20 | 1535.35 |
| 2013-11-21 | 1562.86 |
| 2013-11-22 | 1572.58 |
| 2013-11-25 | 1572.36 |
| 2013-11-26 | 1576.62 |
| 2013-11-27 | 1589.87 |
| 2013-11-28 | . |
| 2013-11-29 | 1588.80 |
| 2013-12-02 | 1571.93 |
| 2013-12-03 | 1576.69 |
| 2013-12-04 | 1574.89 |
| 2013-12-05 | 1581.59 |
| 2013-12-06 | 1591.23 |
| 2013-12-09 | 1585.42 |
| 2013-12-10 | 1575.19 |
| 2013-12-11 | 1553.93 |
| 2013-12-12 | 1562.43 |
| 2013-12-13 | 1569.60 |
| 2013-12-16 | 1581.88 |
| 2013-12-17 | 1583.47 |
| 2013-12-18 | 1608.42 |
| 2013-12-19 | 1578.95 |
| 2013-12-20 | 1613.23 |
| 2013-12-23 | 1624.09 |
| 2013-12-24 | 1633.42 |
| 2013-12-25 | . |
| 2013-12-26 | 1636.18 |
| 2013-12-27 | 1634.95 |
| 2013-12-30 | 1636.74 |
| 2013-12-31 | 1629.39 |
| 2014-01-01 | . |
| 2014-01-02 | 1610.66 |
| 2014-01-03 | 1614.95 |
| 2014-01-06 | 1588.71 |
| 2014-01-07 | 1594.31 |
| 2014-01-08 | 1585.85 |
| 2014-01-09 | 1578.57 |
| 2014-01-10 | 1588.13 |
| 2014-01-13 | 1566.32 |
| 2014-01-14 | 1588.29 |
| 2014-01-15 | 1591.69 |
| 2014-01-16 | 1587.27 |
| 2014-01-17 | 1576.29 |
| 2014-01-20 | . |
| 2014-01-21 | 1577.57 |
| 2014-01-22 | 1580.31 |
| 2014-01-23 | 1567.68 |
| 2014-01-24 | 1520.54 |
| 2014-01-27 | 1505.75 |
| 2014-01-28 | 1514.01 |
| 2014-01-29 | 1497.45 |
| 2014-01-30 | 1522.21 |
| 2014-01-31 | 1499.05 |
| 2014-02-03 | 1443.43 |
| 2014-02-04 | 1450.05 |
| 2014-02-05 | 1443.69 |
| 2014-02-06 | 1458.52 |
| 2014-02-07 | 1473.26 |
| 2014-02-10 | 1467.80 |
| 2014-02-11 | 1484.11 |
| 2014-02-12 | 1492.15 |
| 2014-02-13 | 1512.07 |
| 2014-02-14 | 1514.50 |
| 2014-02-17 | . |
| 2014-02-18 | 1526.49 |
| 2014-02-19 | 1503.66 |
| 2014-02-20 | 1512.73 |
| 2014-02-21 | 1516.94 |
| 2014-02-24 | 1515.82 |
| 2014-02-25 | 1514.23 |
| 2014-02-26 | 1528.00 |
| 2014-02-27 | 1531.10 |
| 2014-02-28 | 1529.28 |
| 2014-03-03 | 1497.03 |
| 2014-03-04 | 1517.15 |
| 2014-03-05 | 1505.62 |
| 2014-03-06 | 1518.20 |
| 2014-03-07 | 1519.96 |
| 2014-03-10 | 1516.83 |
| 2014-03-11 | 1492.90 |
| 2014-03-12 | 1467.01 |
| 2014-03-13 | 1441.88 |
| 2014-03-14 | 1445.38 |
| 2014-03-17 | 1457.14 |
| 2014-03-18 | 1472.48 |
| 2014-03-19 | 1459.18 |
| 2014-03-20 | 1456.24 |
| 2014-03-21 | 1459.99 |
| 2014-03-24 | 1445.93 |
| 2014-03-25 | 1450.77 |
| 2014-03-26 | 1436.20 |
| 2014-03-27 | 1439.22 |
| 2014-03-28 | 1447.56 |
| 2014-03-31 | 1467.47 |
| 2014-04-01 | 1487.71 |
| 2014-04-02 | 1505.82 |
| 2014-04-03 | 1499.84 |
| 2014-04-04 | 1471.09 |
| 2014-04-07 | 1453.74 |
| 2014-04-08 | 1465.59 |
| 2014-04-09 | 1485.35 |
| 2014-04-10 | 1459.34 |
| 2014-04-11 | 1441.04 |
| 2014-04-14 | 1439.49 |
| 2014-04-15 | 1454.07 |
| 2014-04-16 | 1475.99 |
| 2014-04-17 | 1487.22 |
| 2014-04-18 | . |
| 2014-04-21 | 1490.36 |
| 2014-04-22 | 1494.62 |
| 2014-04-23 | 1484.96 |
| 2014-04-24 | 1474.27 |
| 2014-04-25 | 1451.63 |
| 2014-04-28 | 1451.62 |
| 2014-04-29 | 1463.31 |
| 2014-04-30 | 1467.21 |
| 2014-05-01 | 1456.36 |
| 2014-05-02 | 1466.43 |
| 2014-05-05 | 1464.41 |
| 2014-05-06 | 1455.05 |
| 2014-05-07 | 1470.49 |
| 2014-05-08 | 1476.81 |
| 2014-05-09 | 1489.30 |
| 2014-05-12 | 1519.69 |
| 2014-05-13 | 1504.51 |
| 2014-05-14 | 1488.49 |
| 2014-05-15 | 1476.35 |
| 2014-05-16 | 1490.31 |
| 2014-05-19 | 1500.62 |
| 2014-05-20 | 1482.81 |
| 2014-05-21 | 1490.86 |
| 2014-05-22 | 1496.01 |
| 2014-05-23 | 1517.03 |
| 2014-05-26 | . |
| 2014-05-27 | 1534.49 |
| 2014-05-28 | 1521.91 |
| 2014-05-29 | 1521.58 |
| 2014-05-30 | 1521.87 |
| 2014-06-02 | 1522.22 |
| 2014-06-03 | 1508.81 |
| 2014-06-04 | 1508.49 |
| 2014-06-05 | 1538.81 |
| 2014-06-06 | 1553.34 |
| 2014-06-09 | 1556.49 |
| 2014-06-10 | 1554.01 |
| 2014-06-11 | 1544.14 |
| 2014-06-12 | 1531.35 |
| 2014-06-13 | 1546.06 |
| 2014-06-16 | 1553.03 |
| 2014-06-17 | 1569.47 |
| 2014-06-18 | 1571.36 |
| 2014-06-19 | 1563.59 |
| 2014-06-20 | 1568.42 |
| 2014-06-23 | 1561.78 |
| 2014-06-24 | 1553.39 |
| 2014-06-25 | 1563.63 |
| 2014-06-26 | 1559.94 |
| 2014-06-27 | 1568.84 |
| 2014-06-30 | 1568.90 |
| 2014-07-01 | 1584.36 |
| 2014-07-02 | 1576.15 |
| 2014-07-03 | 1589.19 |
| 2014-07-04 | . |
| 2014-07-07 | 1562.66 |
| 2014-07-08 | 1558.92 |
| 2014-07-09 | 1554.64 |
| 2014-07-10 | 1544.25 |
| 2014-07-11 | 1537.01 |
| 2014-07-14 | 1544.73 |
| 2014-07-15 | 1528.69 |
| 2014-07-16 | 1527.34 |
| 2014-07-17 | 1498.54 |
| 2014-07-18 | 1519.99 |
| 2014-07-21 | 1512.25 |
| 2014-07-22 | 1520.16 |
| 2014-07-23 | 1515.26 |
| 2014-07-24 | 1506.41 |
| 2014-07-25 | 1494.92 |
| 2014-07-28 | 1482.71 |
| 2014-07-29 | 1471.41 |
| 2014-07-30 | 1474.22 |
| 2014-07-31 | 1445.39 |
| 2014-08-01 | 1446.38 |
| 2014-08-04 | 1451.32 |
| 2014-08-05 | 1441.71 |
| 2014-08-06 | 1456.74 |
| 2014-08-07 | 1439.19 |
| 2014-08-08 | 1455.79 |
| 2014-08-11 | 1472.99 |
| 2014-08-12 | 1465.52 |
| 2014-08-13 | 1458.82 |
| 2014-08-14 | 1465.37 |
| 2014-08-15 | 1463.39 |
| 2014-08-18 | 1479.59 |
| 2014-08-19 | 1483.76 |
| 2014-08-20 | 1471.61 |
| 2014-08-21 | 1477.33 |
| 2014-08-22 | 1469.18 |
| 2014-08-25 | 1464.74 |
| 2014-08-26 | 1470.80 |
| 2014-08-27 | 1467.55 |
| 2014-08-28 | 1463.46 |
| 2014-08-29 | 1460.20 |
| 2014-09-01 | . |
| 2014-09-02 | 1464.04 |
| 2014-09-03 | 1454.48 |
| 2014-09-04 | 1455.94 |
| 2014-09-05 | 1461.63 |
| 2014-09-08 | 1459.82 |
| 2014-09-09 | 1448.94 |
| 2014-09-10 | 1451.62 |
| 2014-09-11 | 1457.05 |
| 2014-09-12 | 1444.05 |
| 2014-09-15 | 1439.32 |
| 2014-09-16 | 1437.00 |
| 2014-09-17 | 1438.84 |
| 2014-09-18 | 1446.35 |
| 2014-09-19 | 1444.63 |
| 2014-09-22 | 1418.11 |
| 2014-09-23 | 1400.02 |
| 2014-09-24 | 1404.08 |
| 2014-09-25 | 1382.86 |
| 2014-09-26 | 1381.31 |
| 2014-09-29 | 1379.20 |
| 2014-09-30 | 1358.92 |
| 2014-10-01 | 1331.92 |
| 2014-10-02 | 1345.00 |
| 2014-10-03 | 1342.04 |
| 2014-10-06 | 1334.76 |
| 2014-10-07 | 1304.08 |
| 2014-10-08 | 1342.45 |
| 2014-10-09 | 1309.29 |
| 2014-10-10 | 1294.53 |
| 2014-10-13 | 1292.45 |
| 2014-10-14 | 1308.37 |
| 2014-10-15 | 1322.43 |
| 2014-10-16 | 1332.20 |
| 2014-10-17 | 1333.47 |
| 2014-10-20 | 1342.17 |
| 2014-10-21 | 1366.68 |
| 2014-10-22 | 1344.73 |
| 2014-10-23 | 1370.04 |
| 2014-10-24 | 1369.89 |
| 2014-10-27 | 1355.54 |
| 2014-10-28 | 1407.69 |
| 2014-10-29 | 1399.61 |
| 2014-10-30 | 1412.34 |
| 2014-10-31 | 1435.54 |
| 2014-11-03 | 1436.91 |
| 2014-11-04 | 1436.58 |
| 2014-11-05 | 1447.56 |
| 2014-11-06 | 1445.28 |
| 2014-11-07 | 1450.01 |
| 2014-11-10 | 1454.69 |
| 2014-11-11 | 1449.85 |
| 2014-11-12 | 1450.53 |
| 2014-11-13 | 1422.66 |
| 2014-11-14 | 1418.95 |
| 2014-11-17 | 1415.97 |
| 2014-11-18 | 1424.00 |
| 2014-11-19 | 1405.30 |
| 2014-11-20 | 1405.30 |
| 2014-11-21 | 1425.19 |
| 2014-11-24 | 1444.75 |
| 2014-11-25 | 1449.12 |
| 2014-11-26 | 1448.70 |
| 2014-11-27 | . |
| 2014-11-28 | 1419.96 |
| 2014-12-01 | 1414.64 |
| 2014-12-02 | 1428.74 |
| 2014-12-03 | 1450.79 |
| 2014-12-04 | 1444.22 |
| 2014-12-05 | 1451.17 |
| 2014-12-08 | 1426.26 |
| 2014-12-09 | 1456.73 |
| 2014-12-10 | 1420.94 |
| 2014-12-11 | 1423.49 |
| 2014-12-12 | 1401.77 |
| 2014-12-15 | 1392.94 |
| 2014-12-16 | 1396.26 |
| 2014-12-17 | 1435.85 |
| 2014-12-18 | 1446.48 |
| 2014-12-19 | 1440.93 |
| 2014-12-22 | 1452.74 |
| 2014-12-23 | 1465.12 |
| 2014-12-24 | 1471.90 |
| 2014-12-25 | . |
| 2014-12-26 | 1481.12 |
| 2014-12-29 | 1497.68 |
| 2014-12-30 | 1491.67 |
| 2014-12-31 | 1473.62 |
| 2015-01-01 | . |
| 2015-01-02 | 1468.99 |
| 2015-01-05 | 1439.15 |
| 2015-01-06 | 1422.22 |
| 2015-01-07 | 1429.57 |
| 2015-01-08 | 1444.05 |
| 2015-01-09 | 1422.43 |
| 2015-01-12 | 1419.92 |
| 2015-01-13 | 1421.56 |
| 2015-01-14 | 1420.41 |
| 2015-01-15 | 1392.07 |
| 2015-01-16 | 1406.74 |
| 2015-01-19 | . |
| 2015-01-20 | 1392.42 |
| 2015-01-21 | 1393.10 |
| 2015-01-22 | 1405.76 |
| 2015-01-23 | 1396.84 |
| 2015-01-26 | 1402.16 |
| 2015-01-27 | 1382.20 |
| 2015-01-28 | 1364.68 |
| 2015-01-29 | 1374.14 |
| 2015-01-30 | 1367.38 |
| 2015-02-02 | 1381.44 |
| 2015-02-03 | 1416.79 |
| 2015-02-04 | 1407.33 |
| 2015-02-05 | 1428.71 |
| 2015-02-06 | 1427.36 |
| 2015-02-09 | 1434.40 |
| 2015-02-10 | 1443.77 |
| 2015-02-11 | 1439.58 |
| 2015-02-12 | 1453.64 |
| 2015-02-13 | 1465.70 |
| 2015-02-16 | . |
| 2015-02-17 | 1463.46 |
| 2015-02-18 | 1475.55 |
| 2015-02-19 | 1471.30 |
| 2015-02-20 | 1474.92 |
| 2015-02-23 | 1469.35 |
| 2015-02-24 | 1483.83 |
| 2015-02-25 | 1483.37 |
| 2015-02-26 | 1481.61 |
| 2015-02-27 | 1470.57 |
| 2015-03-02 | 1469.14 |
| 2015-03-03 | 1463.99 |
| 2015-03-04 | 1461.23 |
| 2015-03-05 | 1438.85 |
| 2015-03-06 | 1425.21 |
| 2015-03-09 | 1427.92 |
| 2015-03-10 | 1420.29 |
| 2015-03-11 | 1415.69 |
| 2015-03-12 | 1441.21 |
| 2015-03-13 | 1438.78 |
| 2015-03-16 | 1444.88 |
| 2015-03-17 | 1452.06 |
| 2015-03-18 | 1478.09 |
| 2015-03-19 | 1466.61 |
| 2015-03-20 | 1481.90 |
| 2015-03-23 | 1483.73 |
| 2015-03-24 | 1488.31 |
| 2015-03-25 | 1467.95 |
| 2015-03-26 | 1454.39 |
| 2015-03-27 | 1466.73 |
| 2015-03-30 | 1482.12 |
| 2015-03-31 | 1473.74 |
| 2015-04-01 | 1476.32 |
| 2015-04-02 | 1481.25 |
| 2015-04-03 | . |
| 2015-04-06 | 1487.22 |
| 2015-04-07 | 1473.82 |
| 2015-04-08 | 1473.42 |
| 2015-04-09 | 1467.97 |
| 2015-04-10 | 1459.07 |
| 2015-04-13 | 1466.37 |
| 2015-04-14 | 1470.39 |
| 2015-04-15 | 1486.79 |
| 2015-04-16 | 1449.86 |
| 2015-04-17 | 1423.98 |
| 2015-04-20 | 1452.88 |
| 2015-04-21 | 1439.02 |
| 2015-04-22 | 1445.78 |
| 2015-04-23 | 1457.35 |
| 2015-04-24 | 1452.15 |
| 2015-04-27 | 1456.05 |
| 2015-04-28 | 1471.66 |
| 2015-04-29 | 1441.90 |
| 2015-04-30 | 1412.85 |
| 2015-05-01 | 1425.88 |
| 2015-05-04 | 1428.47 |
| 2015-05-05 | 1409.30 |
| 2015-05-06 | 1412.69 |
| 2015-05-07 | 1418.21 |
| 2015-05-08 | 1424.87 |
| 2015-05-11 | 1429.72 |
| 2015-05-12 | 1429.06 |
| 2015-05-13 | 1442.95 |
| 2015-05-14 | 1459.71 |
| 2015-05-15 | 1451.42 |
| 2015-05-18 | 1458.20 |
| 2015-05-19 | 1459.21 |
| 2015-05-20 | 1461.77 |
| 2015-05-21 | 1471.24 |
| 2015-05-22 | 1454.78 |
| 2015-05-25 | . |
| 2015-05-26 | 1436.68 |
| 2015-05-27 | 1439.26 |
| 2015-05-28 | 1432.11 |
| 2015-05-29 | 1404.60 |
| 2015-06-01 | 1403.58 |
| 2015-06-02 | 1408.19 |
| 2015-06-03 | 1427.09 |
| 2015-06-04 | 1410.41 |
| 2015-06-05 | 1411.83 |
| 2015-06-08 | 1403.84 |
| 2015-06-09 | 1400.82 |
| 2015-06-10 | 1425.62 |
| 2015-06-11 | 1434.68 |
| 2015-06-12 | 1439.47 |
| 2015-06-15 | 1420.79 |
| 2015-06-16 | 1426.18 |
| 2015-06-17 | 1418.54 |
| 2015-06-18 | 1425.19 |
| 2015-06-19 | 1425.58 |
| 2015-06-22 | 1441.50 |
| 2015-06-23 | 1455.93 |
| 2015-06-24 | 1449.44 |
| 2015-06-25 | 1442.43 |
| 2015-06-26 | 1446.09 |
| 2015-06-29 | 1410.26 |
| 2015-06-30 | 1414.06 |
| 2015-07-01 | 1440.67 |
| 2015-07-02 | 1433.94 |
| 2015-07-03 | . |
| 2015-07-06 | 1427.20 |
| 2015-07-07 | 1420.06 |
| 2015-07-08 | 1395.60 |
| 2015-07-09 | 1389.23 |
| 2015-07-10 | 1398.79 |
| 2015-07-13 | 1403.19 |
| 2015-07-14 | 1407.99 |
| 2015-07-15 | 1390.85 |
| 2015-07-16 | 1397.99 |
| 2015-07-17 | 1392.70 |
| 2015-07-20 | 1377.76 |
| 2015-07-21 | 1366.87 |
| 2015-07-22 | 1361.04 |
| 2015-07-23 | 1340.11 |
| 2015-07-24 | 1311.49 |
| 2015-07-27 | 1300.62 |
| 2015-07-28 | 1306.65 |
| 2015-07-29 | 1318.50 |
| 2015-07-30 | 1315.60 |
| 2015-07-31 | 1316.57 |
| 2015-08-03 | 1294.52 |
| 2015-08-04 | 1284.72 |
| 2015-08-05 | 1252.69 |
| 2015-08-06 | 1256.44 |
| 2015-08-07 | 1256.36 |
| 2015-08-10 | 1295.17 |
| 2015-08-11 | 1285.07 |
| 2015-08-12 | 1285.51 |
| 2015-08-13 | 1272.67 |
| 2015-08-14 | 1283.41 |
| 2015-08-17 | 1293.55 |
| 2015-08-18 | 1293.61 |
| 2015-08-19 | 1277.08 |
| 2015-08-20 | 1249.18 |
| 2015-08-21 | 1231.10 |
| 2015-08-24 | 1198.85 |
| 2015-08-25 | 1164.59 |
| 2015-08-26 | 1180.02 |
| 2015-08-27 | 1198.15 |
| 2015-08-28 | 1221.48 |
| 2015-08-31 | 1239.41 |
| 2015-09-01 | 1194.20 |
| 2015-09-02 | 1203.13 |
| 2015-09-03 | 1224.76 |
| 2015-09-04 | 1216.25 |
| 2015-09-07 | . |
| 2015-09-08 | 1245.76 |
| 2015-09-09 | 1232.19 |
| 2015-09-10 | 1228.85 |
| 2015-09-11 | 1227.75 |
| 2015-09-14 | 1216.71 |
| 2015-09-15 | 1240.29 |
| 2015-09-16 | 1269.22 |
| 2015-09-17 | 1254.77 |
| 2015-09-18 | 1228.56 |
| 2015-09-21 | 1223.67 |
| 2015-09-22 | 1200.76 |
| 2015-09-23 | 1182.26 |
| 2015-09-24 | 1191.39 |
| 2015-09-25 | 1182.01 |
| 2015-09-28 | 1166.85 |
| 2015-09-29 | 1168.88 |
| 2015-09-30 | 1195.37 |
| 2015-10-01 | 1189.09 |
| 2015-10-02 | 1209.85 |
| 2015-10-05 | 1258.05 |
| 2015-10-06 | 1275.30 |
| 2015-10-07 | 1297.96 |
| 2015-10-08 | 1339.26 |
| 2015-10-09 | 1325.18 |
| 2015-10-12 | 1310.61 |
| 2015-10-13 | 1294.74 |
| 2015-10-14 | 1287.25 |
| 2015-10-15 | 1302.76 |
| 2015-10-16 | 1315.92 |
| 2015-10-19 | 1300.94 |
| 2015-10-20 | 1310.78 |
| 2015-10-21 | 1288.49 |
| 2015-10-22 | 1325.77 |
| 2015-10-23 | 1332.52 |
| 2015-10-26 | 1312.39 |
| 2015-10-27 | 1289.38 |
| 2015-10-28 | 1329.93 |
| 2015-10-29 | 1325.62 |
| 2015-10-30 | 1330.74 |
| 2015-11-02 | 1356.23 |
| 2015-11-03 | 1363.64 |
| 2015-11-04 | 1362.50 |
| 2015-11-05 | 1359.41 |
| 2015-11-06 | 1361.63 |
| 2015-11-09 | 1311.80 |
| 2015-11-10 | 1316.96 |
| 2015-11-11 | 1294.64 |
| 2015-11-12 | 1252.56 |
| 2015-11-13 | 1255.98 |
| 2015-11-16 | 1265.47 |
| 2015-11-17 | 1252.45 |
| 2015-11-18 | 1279.65 |
| 2015-11-19 | 1294.90 |
| 2015-11-20 | 1299.52 |
| 2015-11-23 | 1306.83 |
| 2015-11-24 | 1325.79 |
| 2015-11-25 | 1313.60 |
| 2015-11-26 | . |
| 2015-11-27 | 1315.67 |
| 2015-11-30 | 1329.18 |
| 2015-12-01 | 1334.10 |
| 2015-12-02 | 1313.78 |
| 2015-12-03 | 1299.97 |
| 2015-12-04 | 1310.06 |
| 2015-12-07 | 1288.70 |
| 2015-12-08 | 1260.95 |
| 2015-12-09 | 1255.55 |
| 2015-12-10 | 1258.61 |
| 2015-12-11 | 1240.91 |
| 2015-12-14 | 1230.63 |
| 2015-12-15 | 1221.04 |
| 2015-12-16 | 1236.72 |
| 2015-12-17 | 1234.26 |
| 2015-12-18 | 1211.98 |
| 2015-12-21 | 1214.88 |
| 2015-12-22 | 1234.48 |
| 2015-12-23 | 1263.35 |
| 2015-12-24 | 1258.19 |
| 2015-12-25 | . |
| 2015-12-28 | 1245.11 |
| 2015-12-29 | 1250.53 |
| 2015-12-30 | 1237.37 |
| 2015-12-31 | 1216.10 |
| 2016-01-01 | . |
| 2016-01-04 | 1198.93 |
| 2016-01-05 | 1203.97 |
| 2016-01-06 | 1195.11 |
| 2016-01-07 | 1171.19 |
| 2016-01-08 | 1156.88 |
| 2016-01-11 | 1157.80 |
| 2016-01-12 | 1149.26 |
| 2016-01-13 | 1125.56 |
| 2016-01-14 | 1142.59 |
| 2016-01-15 | 1116.88 |
| 2016-01-18 | . |
| 2016-01-19 | 1109.36 |
| 2016-01-20 | 1112.26 |
| 2016-01-21 | 1110.78 |
| 2016-01-22 | 1132.23 |
| 2016-01-25 | 1099.73 |
| 2016-01-26 | 1135.29 |
| 2016-01-27 | 1123.23 |
| 2016-01-28 | 1131.71 |
| 2016-01-29 | 1170.64 |
| 2016-02-01 | 1162.52 |
| 2016-02-02 | 1135.79 |
| 2016-02-03 | 1151.43 |
| 2016-02-04 | 1163.54 |
| 2016-02-05 | 1140.38 |
| 2016-02-08 | 1133.92 |
| 2016-02-09 | 1097.31 |
| 2016-02-10 | 1064.58 |
| 2016-02-11 | 1053.39 |
| 2016-02-12 | 1071.64 |
| 2016-02-15 | . |
| 2016-02-16 | 1086.15 |
| 2016-02-17 | 1102.36 |
| 2016-02-18 | 1099.75 |
| 2016-02-19 | 1087.67 |
| 2016-02-22 | 1105.50 |
| 2016-02-23 | 1098.45 |
| 2016-02-24 | 1106.65 |
| 2016-02-25 | 1119.65 |
| 2016-02-26 | 1088.82 |
| 2016-02-29 | 1093.38 |
| 2016-03-01 | 1100.97 |
| 2016-03-02 | 1103.39 |
| 2016-03-03 | 1121.09 |
| 2016-03-04 | 1138.86 |
| 2016-03-07 | 1167.24 |
| 2016-03-08 | 1130.17 |
| 2016-03-09 | 1150.61 |
| 2016-03-10 | 1128.04 |
| 2016-03-11 | 1142.81 |
| 2016-03-14 | 1134.19 |
| 2016-03-15 | 1122.03 |
| 2016-03-16 | 1141.99 |
| 2016-03-17 | 1189.07 |
| 2016-03-18 | 1191.48 |
| 2016-03-21 | 1198.10 |
| 2016-03-22 | 1194.91 |
| 2016-03-23 | 1168.54 |
| 2016-03-24 | 1178.21 |
| 2016-03-25 | . |
| 2016-03-28 | 1179.48 |
| 2016-03-29 | 1202.24 |
| 2016-03-30 | 1198.53 |
| 2016-03-31 | 1201.20 |
| 2016-04-01 | 1202.48 |
| 2016-04-04 | 1184.86 |
| 2016-04-05 | 1162.55 |
| 2016-04-06 | 1177.32 |
| 2016-04-07 | 1167.27 |
| 2016-04-08 | 1182.79 |
| 2016-04-11 | 1197.92 |
| 2016-04-12 | 1210.50 |
| 2016-04-13 | 1242.33 |
| 2016-04-14 | 1242.69 |
| 2016-04-15 | 1251.45 |
| 2016-04-18 | 1267.45 |
| 2016-04-19 | 1281.67 |
| 2016-04-20 | 1289.09 |
| 2016-04-21 | 1280.48 |
| 2016-04-22 | 1297.63 |
| 2016-04-25 | 1273.65 |
| 2016-04-26 | 1303.16 |
| 2016-04-27 | 1319.97 |
| 2016-04-28 | 1307.15 |
| 2016-04-29 | 1301.40 |
| 2016-05-02 | 1311.61 |
| 2016-05-03 | 1313.09 |
| 2016-05-04 | 1306.01 |
| 2016-05-05 | 1293.06 |
| 2016-05-06 | 1298.64 |
| 2016-05-09 | 1286.68 |
| 2016-05-10 | 1315.86 |
| 2016-05-11 | 1312.83 |
| 2016-05-12 | 1297.68 |
| 2016-05-13 | 1275.76 |
| 2016-05-16 | 1291.42 |
| 2016-05-17 | 1271.65 |
| 2016-05-18 | 1258.28 |
| 2016-05-19 | 1257.19 |
| 2016-05-20 | 1279.77 |
| 2016-05-23 | 1282.64 |
| 2016-05-24 | 1307.33 |
| 2016-05-25 | 1317.96 |
| 2016-05-26 | 1306.94 |
| 2016-05-27 | 1321.90 |
| 2016-05-30 | . |
| 2016-05-31 | 1326.57 |
| 2016-06-01 | 1332.32 |
| 2016-06-02 | 1341.31 |
| 2016-06-03 | 1340.49 |
| 2016-06-06 | 1364.63 |
| 2016-06-07 | 1364.97 |
| 2016-06-08 | 1373.35 |
| 2016-06-09 | 1375.87 |
| 2016-06-10 | 1357.46 |
| 2016-06-13 | 1342.34 |
| 2016-06-14 | 1337.50 |
| 2016-06-15 | 1332.08 |
| 2016-06-16 | 1338.75 |
| 2016-06-17 | 1343.74 |
| 2016-06-20 | 1370.45 |
| 2016-06-21 | 1369.48 |
| 2016-06-22 | 1358.59 |
| 2016-06-23 | 1384.90 |
| 2016-06-24 | 1303.60 |
| 2016-06-27 | 1240.33 |
| 2016-06-28 | 1257.52 |
| 2016-06-29 | 1275.04 |
| 2016-06-30 | 1312.66 |
| 2016-07-01 | 1319.73 |
| 2016-07-04 | . |
| 2016-07-05 | 1283.62 |
| 2016-07-06 | 1288.92 |
| 2016-07-07 | 1291.73 |
| 2016-07-08 | 1323.13 |
| 2016-07-11 | 1336.50 |
| 2016-07-12 | 1364.23 |
| 2016-07-13 | 1364.40 |
| 2016-07-14 | 1376.77 |
| 2016-07-15 | 1390.38 |
| 2016-07-18 | 1389.46 |
| 2016-07-19 | 1370.63 |
| 2016-07-20 | 1384.90 |
| 2016-07-21 | 1389.11 |
| 2016-07-22 | 1392.54 |
| 2016-07-25 | 1387.40 |
| 2016-07-26 | 1411.03 |
| 2016-07-27 | 1419.55 |
| 2016-07-28 | 1398.51 |
| 2016-07-29 | 1392.32 |
| 2016-08-01 | 1387.05 |
| 2016-08-02 | 1366.31 |
| 2016-08-03 | 1376.90 |
| 2016-08-04 | 1388.80 |
| 2016-08-05 | 1409.08 |
| 2016-08-08 | 1413.50 |
| 2016-08-09 | 1405.02 |
| 2016-08-10 | 1411.29 |
| 2016-08-11 | 1417.61 |
| 2016-08-12 | 1404.28 |
| 2016-08-15 | 1419.55 |
| 2016-08-16 | 1405.97 |
| 2016-08-17 | 1410.41 |
| 2016-08-18 | 1414.96 |
| 2016-08-19 | 1410.94 |
| 2016-08-22 | 1412.43 |
| 2016-08-23 | 1424.32 |
| 2016-08-24 | 1413.07 |
| 2016-08-25 | 1442.62 |
| 2016-08-26 | 1433.65 |
| 2016-08-29 | 1441.93 |
| 2016-08-30 | 1446.11 |
| 2016-08-31 | 1433.25 |
| 2016-09-01 | 1436.77 |
| 2016-09-02 | 1460.69 |
| 2016-09-05 | . |
| 2016-09-06 | 1460.64 |
| 2016-09-07 | 1480.85 |
| 2016-09-08 | 1469.37 |
| 2016-09-09 | 1404.60 |
| 2016-09-12 | 1425.65 |
| 2016-09-13 | 1390.99 |
| 2016-09-14 | 1380.30 |
| 2016-09-15 | 1405.35 |
| 2016-09-16 | 1396.16 |
| 2016-09-19 | 1403.70 |
| 2016-09-20 | 1399.40 |
| 2016-09-21 | 1421.47 |
| 2016-09-22 | 1443.72 |
| 2016-09-23 | 1425.40 |
| 2016-09-26 | 1412.73 |
| 2016-09-27 | 1423.11 |
| 2016-09-28 | 1441.86 |
| 2016-09-29 | 1427.92 |
| 2016-09-30 | 1444.60 |
#2016-10-03|1438.51
#2016-10-04|1424.64
#2016-10-05|1436.12
#2016-10-06|1445.40
#2016-10-07|1420.80
#2016-10-10|1426.93
#2016-10-11|1404.03
#2016-10-12|1411.88
#2016-10-13|1393.68
#2016-10-14|1400.74
#2016-10-17|1405.99
#2016-10-18|1408.67
#2016-10-19|1427.46
#2016-10-20|1410.54
#2016-10-21|1406.69
#2016-10-24|1416.46
#2016-10-25|1404.56
#2016-10-26|1400.79
#2016-10-27|1402.68
#2016-10-28|1402.15
#2016-10-31|1412.48
#2016-11-01|1392.37
#2016-11-02|1380.05
#2016-11-03|1380.09
#2016-11-04|1371.00
#2016-11-07|1417.21
#2016-11-08|1425.60
#2016-11-09|1480.64
#2016-11-10|1533.30
#2016-11-11|1561.05
#2016-11-14|1577.12
#2016-11-15|1573.60
#2016-11-16|1584.42
#2016-11-17|1584.67
#2016-11-18|1591.10
#2016-11-21|1596.89
#2016-11-22|1616.75
#2016-11-23|1631.70
#2016-11-24| .
#2016-11-25|1633.19
#2016-11-28|1621.32
#2016-11-29|1593.72
#2016-11-30|1610.96
#2016-12-01|1618.85
#2016-12-02|1615.41
#2016-12-05|1634.77
#2016-12-06|1651.41
#2016-12-07|1673.99
#2016-12-08|1707.83
#2016-12-09|1723.75
#2016-12-12|1706.24
#2016-12-13|1706.72
#2016-12-14|1676.32
#2016-12-15|1687.84
#2016-12-16|1674.06
#2016-12-19|1674.47
#2016-12-20|1700.88
#2016-12-21|1681.56
#2016-12-22|1656.33
#2016-12-23|1662.35
#2016-12-26| .
#2016-12-27|1672.66
#2016-12-28|1636.88
#2016-12-29|1639.14
#2016-12-30|1631.43
#2017-01-02| .
#2017-01-03|1649.84
#2017-01-04|1675.66
#2017-01-05|1647.67
#2017-01-06|1644.31
#2017-01-09|1628.38
#2017-01-10|1648.20
#2017-01-11|1660.96
#2017-01-12|1641.64
#2017-01-13|1650.58
#2017-01-16| .
#2017-01-17|1619.99
#2017-01-18|1631.29
#2017-01-19|1619.93
#2017-01-20|1624.55
#2017-01-23|1624.91
#2017-01-24|1679.47
#2017-01-25|1697.28
#2017-01-26|1684.05
#2017-01-27|1680.96
#2017-01-30|1653.66
#2017-01-31|1651.24
#2017-02-01|1656.38
#2017-02-02|1642.44
#2017-02-03|1668.74
#2017-02-06|1651.10
#2017-02-07|1653.34
#2017-02-08|1643.79
#2017-02-09|1659.08
#2017-02-10|1678.68
#2017-02-13|1689.58
#2017-02-14|1675.26
#2017-02-15|1691.41
#2017-02-16|1688.97
#2017-02-17|1683.57
#2017-02-20| .
#2017-02-21|1707.22
#2017-02-22|1701.92
#2017-02-23|1683.86
#2017-02-24|1682.69
#2017-02-27|1707.81
#2017-02-28|1669.21
#2017-03-01|1724.42
#2017-03-02|1676.34
#2017-03-03|1671.76
#2017-03-06|1664.63
#2017-03-07|1652.53
#2017-03-08|1633.39
#2017-03-09|1612.73
#2017-03-10|1636.95
#2017-03-13|1651.72
#2017-03-14|1636.32
#2017-03-15|1670.06
#2017-03-16|1669.00
#2017-03-17|1680.80
#2017-03-20|1664.99
#2017-03-21|1626.64
#2017-03-22|1608.77
#2017-03-23|1620.75
#2017-03-24|1618.90
#2017-03-27|1614.70
#2017-03-28|1610.02
#2017-03-29|1616.11
#2017-03-30|1630.32
#2017-03-31|1638.02
#2017-04-03|1614.93
#2017-04-04|1611.72
#2017-04-05|1614.13
#2017-04-06|1636.46
#2017-04-07|1640.64
#2017-04-10|1644.04
#2017-04-11|1662.27
#2017-04-12|1626.38
#2017-04-13|1601.97
#2017-04-14| .
#2017-04-17|1616.28
#2017-04-18|1617.62
#2017-04-19|1615.18
#2017-04-20|1657.24
#2017-04-21|1652.94
#2017-04-24|1685.95
#2017-04-25|1714.79
#2017-04-26|1748.84
#2017-04-27|1748.70
#2017-04-28|1735.90
#2017-05-01|1729.90
#2017-05-02|1725.37
#2017-05-03|1743.88
#2017-05-04|1735.73
#2017-05-05|1750.47
#2017-05-08|1745.69
#2017-05-09|1738.65
#2017-05-10|1743.29
#2017-05-11|1736.65
#2017-05-12|1705.89
#2017-05-15|1724.54
#2017-05-16|1719.46
#2017-05-17|1664.95
#2017-05-18|1665.04
#2017-05-19|1683.89
#2017-05-22|1700.20
#2017-05-23|1722.41
#2017-05-24|1713.58
#2017-05-25|1734.81
#2017-05-26|1732.26
#2017-05-29| .
#2017-05-30|1742.64
#2017-05-31|1756.89
#2017-06-01|1789.33
#2017-06-02|1812.91
#2017-06-05|1802.73
#2017-06-06|1807.83
#2017-06-07|1805.73
#2017-06-08|1837.21
#2017-06-09|1826.80
#2017-06-12|1828.48
#2017-06-13|1832.74
#2017-06-14|1812.67
#2017-06-15|1800.38
#2017-06-16|1797.45
#2017-06-19|1802.18
#2017-06-20|1768.76
#2017-06-21|1722.11
#2017-06-22|1742.80
#2017-06-23|1751.72
#2017-06-26|1751.13
#2017-06-27|1728.10
#2017-06-28|1756.60
#2017-06-29|1753.20
#2017-06-30|1752.90
#2017-07-03|1775.46
#2017-07-04| .
#2017-07-05|1767.60
#2017-07-06|1741.23
#2017-07-07|1765.00
#2017-07-10|1752.22
#2017-07-11|1767.56
#2017-07-12|1780.88
#2017-07-13|1764.22
#2017-07-14|1777.73
#2017-07-17|1768.22
#2017-07-18|1748.90
#2017-07-19|1774.90
#2017-07-20|1771.37
#2017-07-21|1756.45
#2017-07-24|1766.20
#2017-07-25|1783.04
#2017-07-26|1745.17
#2017-07-27|1757.26
#2017-07-28|1765.16
#2017-07-31|1758.25
#2017-08-01|1764.79
#2017-08-02|1756.65
#2017-08-03|1760.71
#2017-08-04|1763.04
#2017-08-07|1757.16
#2017-08-08|1789.32
#2017-08-09|1765.92
#2017-08-10|1742.90
#2017-08-11|1737.46
#2017-08-14|1767.83
#2017-08-15|1748.85
#2017-08-16|1756.36
#2017-08-17|1739.61
#2017-08-18|1724.97
#2017-08-21|1722.14
#2017-08-22|1747.99
#2017-08-23|1740.41
#2017-08-24|1727.83
#2017-08-25|1725.21
#2017-08-28|1720.75
#2017-08-29|1735.23
#2017-08-30|1743.47
#2017-08-31|1753.05
#2017-09-01|1767.36
#2017-09-04| .
#2017-09-05|1745.94
#2017-09-06|1743.92
#2017-09-07|1757.15
#2017-09-08|1766.10
#2017-09-11|1788.09
#2017-09-12|1805.35
#2017-09-13|1823.32
#2017-09-14|1829.32
#2017-09-15|1860.50
#2017-09-18|1881.73
#2017-09-19|1881.23
#2017-09-20|1890.82
#2017-09-21|1886.32
#2017-09-22|1899.60
#2017-09-25|1899.31
#2017-09-26|1908.60
#2017-09-27|1930.36
#2017-09-28|1936.64
#2017-09-29|1930.00
#2017-10-02|1971.09
#2017-10-03|1972.12
#2017-10-04|1960.66
#2017-10-05|1953.45
#2017-10-06|1965.51
#2017-10-09|1963.73
#2017-10-10|1969.43
#2017-10-11|1971.41
#2017-10-12|1972.46
#2017-10-13|1975.68
#2017-10-16|1980.52
#2017-10-17|1955.53
#2017-10-18|1972.61
#2017-10-19|1960.57
#2017-10-20|1981.90
#2017-10-23|1971.84
#2017-10-24|1979.14
#2017-10-25|1966.03
#2017-10-26|1974.35
#2017-10-27|1982.78
#2017-10-30|1926.51
#2017-10-31|1957.68
#2017-11-01|1948.90
#2017-11-02|1958.40
#2017-11-03|1927.79
#2017-11-06|1926.56
#2017-11-07|1890.22
#2017-11-08|1861.62
#2017-11-09|1839.71
#2017-11-10|1826.26
#2017-11-13|1814.23
#2017-11-14|1819.29
#2017-11-15|1794.04
#2017-11-16|1835.50
#2017-11-17|1837.79
#2017-11-20|1857.84
#2017-11-21|1904.75
#2017-11-22|1884.40
#2017-11-23| .
#2017-11-24|1878.04
#2017-11-27|1872.08
#2017-11-28|1910.34
#2017-11-29|1926.40
#2017-11-30|1933.61
#2017-12-01|1915.70
#2017-12-04|1925.36
#2017-12-05|1885.80
#2017-12-06|1884.07
#2017-12-07|1935.13
#2017-12-08|1933.08
#2017-12-11|1913.53
#2017-12-12|1911.78
#2017-12-13|1920.54
#2017-12-14|1875.23
#2017-12-15|1920.62
#2017-12-18|1946.35
#2017-12-19|1932.17
#2017-12-20|1923.64
#2017-12-21|1910.81
#2017-12-22|1907.16
#2017-12-25| .
#2017-12-26|1902.40
#2017-12-27|1911.40
#2017-12-28|1924.39
#2017-12-29|1910.44
#2018-01-01| .
#2018-01-02|1918.05
#2018-01-03|1909.53
#2018-01-04|1928.20
#2018-01-05|1928.18
#2018-01-08|1935.86
#2018-01-09|1915.59
#2018-01-10|1908.68
#2018-01-11|1950.89
#2018-01-12|1944.93
#2018-01-15| .
#2018-01-16|1934.65
#2018-01-17|1939.99
#2018-01-18|1928.37
#2018-01-19|1966.59
#2018-01-22|1955.58
#2018-01-23|1954.22
#2018-01-24|1932.27
#2018-01-25|1941.79
#2018-01-26|1938.74
#2018-01-29|1924.14
#2018-01-30|1919.29
#2018-01-31|1914.59
#2018-02-01|1909.92
#2018-02-02|1867.35
#2018-02-05|1772.69
#2018-02-06|1773.77
#2018-02-07|1780.38
#2018-02-08|1741.28
#2018-02-09|1766.87
#2018-02-12|1763.28
#2018-02-13|1762.25
#2018-02-14|1769.01
#2018-02-15|1802.41
#2018-02-16|1804.81
#2018-02-19| .
#2018-02-20|1780.75
#2018-02-21|1800.30
#2018-02-22|1839.84
#2018-02-23|1854.29
#2018-02-26|1875.35
#2018-02-27|1854.81
#2018-02-28|1815.55
#2018-03-01|1766.48
#2018-03-02|1788.67
#2018-03-05|1797.48
#2018-03-06|1831.22
#2018-03-07|1848.56
#2018-03-08|1873.12
#2018-03-09|1911.20
#2018-03-12|1919.59
#2018-03-13|1916.19
#2018-03-14|1894.81
#2018-03-15|1889.88
#2018-03-16|1884.85
#2018-03-19|1888.08
#2018-03-20|1898.36
#2018-03-21|1906.70
#2018-03-22|1866.86
#2018-03-23|1825.97
#2018-03-26|1859.55
#2018-03-27|1844.13
#2018-03-28|1843.24
#2018-03-29|1859.61
#2018-03-30| .
#2018-04-02|1825.51
#2018-04-03|1863.64
#2018-04-04|1875.04
#2018-04-05|1914.80
#2018-04-06|1878.65
#2018-04-09|1870.06
#2018-04-10|1904.00
#2018-04-11|1898.77
#2018-04-12|1905.44
#2018-04-13|1903.41
#2018-04-16|1927.49
#2018-04-17|1941.42
#2018-04-18|1949.79
#2018-04-19|1953.20
#2018-04-20|1950.75
#2018-04-23|1933.00
#2018-04-24|1924.75
#2018-04-25|1940.54
#2018-04-26|1936.83
#2018-04-27|1916.90
#2018-04-30|1899.18
#2018-05-01|1898.45
#2018-05-02|1915.75
#2018-05-03|1903.57
#2018-05-04|1920.42
#2018-05-07|1937.70
#2018-05-08|1948.75
#2018-05-09|1954.47
#2018-05-10|1966.37
#2018-05-11|1958.97
#2018-05-14|1946.75
#2018-05-15|1938.01
#2018-05-16|1961.76
#2018-05-17|1975.17
#2018-05-18|1958.65
#2018-05-21|1997.03
#2018-05-22|1984.57
#2018-05-23|1978.17
#2018-05-24|1985.18
#2018-05-25|1982.80
#2018-05-28| .
#2018-05-29|1996.95
#2018-05-30|2021.83
#2018-05-31|1989.99
#2018-06-01|2011.51
#2018-06-04|2026.32
#2018-06-05|2048.75
#2018-06-06|2056.83
#2018-06-07|2045.02
#2018-06-08|2051.76
#2018-06-11|2064.29
#2018-06-12|2049.46
#2018-06-13|2033.55
#2018-06-14|2038.55
#2018-06-15|2031.76
#2018-06-18|2037.32
#2018-06-19|2029.05
#2018-06-20|2068.75
#2018-06-21|2050.05
#2018-06-22|2062.49
#2018-06-25|2046.58
#2018-06-26|2054.62
#2018-06-27|2023.95
#2018-06-28|2013.88
#2018-06-29|2007.62
#2018-07-02|2010.90
#2018-07-03|2015.45
#2018-07-04| .
#2018-07-05|2046.49
#2018-07-06|2043.87
#2018-07-09|2046.49
#2018-07-10|2043.05
#2018-07-11|2018.80
#2018-07-12|2017.34
#2018-07-13|2022.90
#2018-07-16|1996.16
#2018-07-17|2001.70
#2018-07-18|2012.05
#2018-07-19|2035.67
#2018-07-20|2024.76
#2018-07-23|2008.78
#2018-07-24|2012.75
#2018-07-25|2021.24
#2018-07-26|2042.74
#2018-07-27|2014.30
#2018-07-30|2022.04
#2018-07-31|2066.96
#2018-08-01|2058.85
#2018-08-02|2059.04
#2018-08-03|2077.62
#2018-08-06|2088.97
#2018-08-07|2091.91
#2018-08-08|2077.61
#2018-08-09|2078.65
#2018-08-10|2070.69
#2018-08-13|2053.87
#2018-08-14|2067.90
#2018-08-15|2037.97
#2018-08-16|2053.48
#2018-08-17|2078.51
#2018-08-20|2085.27
#2018-08-21|2118.85
#2018-08-22|2118.54
#2018-08-23|2139.36
#2018-08-24|2163.18
#2018-08-27|2165.81
#2018-08-28|2155.53
#2018-08-29|2171.02
#2018-08-30|2174.80
#2018-08-31|2172.57
#2018-09-03| .
#2018-09-04|2154.13
#2018-09-05|2173.42
#2018-09-06|2178.56
#2018-09-07|2178.73
#2018-09-10|2192.39
#2018-09-11|2183.63
#2018-09-12|2174.61
#2018-09-13|2181.13
#2018-09-14|2209.65
#2018-09-17|2214.11
#2018-09-18|2217.01
#2018-09-19|2203.95
#2018-09-20|2218.95
#2018-09-21|2214.14
#2018-09-24|2193.03
#2018-09-25|2178.69
#2018-09-26|2144.02
#2018-09-27|2144.95
#2018-09-28|2142.82
#2018-10-01|2124.49
#2018-10-02|2138.78
#2018-10-03|2146.08
#2018-10-04|2114.48
#2018-10-05|2079.18
#2018-10-08|2083.55
#2018-10-09|2060.19
#2018-10-10|1992.07
#2018-10-11|1944.32
#2018-10-12|1939.09
#2018-10-15|1954.57
#2018-10-16|2014.47
#2018-10-17|2003.73
#2018-10-18|1959.71
#2018-10-19|1946.44
#2018-10-22|1943.11
#2018-10-23|1921.83
#2018-10-24|1838.51
#2018-10-25|1867.09
#2018-10-26|1861.85
#2018-10-29|1855.11
#2018-10-30|1910.11
#2018-10-31|1910.97
#2018-11-01|1943.44
#2018-11-02|1974.78
#2018-11-05|1975.84
#2018-11-06|1989.17
#2018-11-07|2018.94
#2018-11-08|2009.43
#2018-11-09|1968.95
#2018-11-12|1937.46
#2018-11-13|1945.78
#2018-11-14|1955.35
#2018-11-15|1996.21
#2018-11-16|2018.12
#2018-11-19|1973.97
#2018-11-20|1935.26
#2018-11-21|1947.73
#2018-11-22| .
#2018-11-23|1943.61
#2018-11-26|1954.75
#2018-11-27|1930.53
#2018-11-28|1985.35
#2018-11-29|1972.32
#2018-11-30|1997.76
#2018-12-03|2012.15
#2018-12-04|1900.68
#2018-12-05| .
#2018-12-06|1887.97
#2018-12-07|1859.37
#2018-12-10|1842.17
#2018-12-11|1828.83
#2018-12-12|1857.01
#2018-12-13|1834.91
#2018-12-14|1824.42
#2018-12-17|1794.09
#2018-12-18|1797.96
#2018-12-19|1758.47
#2018-12-20|1699.09
#2018-12-21|1664.63
#2018-12-24|1629.12
#2018-12-25| .
#2018-12-26|1693.94
#2018-12-27|1724.72
#2018-12-28|1727.90
#2018-12-31|1745.90
#2019-01-01| .
#2019-01-02|1738.36
#2019-01-03|1690.41
#2019-01-04|1750.28
#2019-01-07|1755.12
#2019-01-08|1791.56
#2019-01-09|1805.73
#2019-01-10|1815.60
#2019-01-11|1825.83
#2019-01-14|1808.30
#2019-01-15|1821.99
#2019-01-16|1832.13
#2019-01-17|1858.38
#2019-01-18|1880.54
#2019-01-21| .
#2019-01-22|1855.08
#2019-01-23|1853.04
#2019-01-24|1862.02
#2019-01-25|1875.26
#2019-01-28|1840.80
#2019-01-29|1853.47
#2019-01-30|1878.48
#2019-01-31|1900.27
#2019-02-01|1900.81
#2019-02-04|1911.75
#2019-02-05|1918.68
#2019-02-06|1911.55
#2019-02-07|1884.00
#2019-02-08|1879.02
#2019-02-11|1896.58
#2019-02-12|1924.03
#2019-02-13|1937.40
#2019-02-14|1931.88
#2019-02-15|1969.94
#2019-02-18| .
#2019-02-19|1980.78
#2019-02-20|1990.96
#2019-02-21|2011.50
#2019-02-22|2005.19
#2019-02-25|1998.23
#2019-02-26|1976.74
#2019-02-27|1989.18
#2019-02-28|1994.08
#2019-03-01|1996.97
#2019-03-04|2006.47
#2019-03-05|2007.01
#2019-03-06|1982.47
#2019-03-07|1953.25
#2019-03-08|1951.54
#2019-03-11|1981.35
#2019-03-12|1972.19
#2019-03-13|1972.58
#2019-03-14|1967.63
#2019-03-15|1971.27
#2019-03-18|1996.22
#2019-03-19|1987.76
#2019-03-20|1984.79
#2019-03-21|1978.61
#2019-03-22|1916.21
#2019-03-25|1931.86
#2019-03-26|1949.25
#2019-03-27|1953.44
#2019-03-28|1957.33
#2019-03-29|1955.06
#2019-04-01|1983.46
#2019-04-02|1968.95
#2019-04-03|1972.46
#2019-04-04|1992.92
#2019-04-05|2008.74
#2019-04-08|1999.07
#2019-04-09|1972.88
#2019-04-10|2014.75
#2019-04-11|2016.63
#2019-04-12|2034.51
#2019-04-15|2028.11
#2019-04-16|2021.63
#2019-04-17|2020.24
#2019-04-18|2024.15
#2019-04-19| .
#2019-04-22|2017.02
#2019-04-23|2043.15
#2019-04-24|2027.98
#2019-04-25|1999.06
#2019-04-26|2025.22
#2019-04-29|2035.46
#2019-04-30|2034.74
#2019-05-01|2013.79
#2019-05-02|1985.80
#2019-05-03|2037.13
#2019-05-06|2028.09
#2019-05-07|1990.10
#2019-05-08|1972.45
#2019-05-09|2005.01
#2019-05-10|2019.22
#2019-05-13|1977.34
#2019-05-14|2000.11
#2019-05-15|2014.10
#2019-05-16|2013.85
#2019-05-17|1986.42
#2019-05-20|1965.87
#2019-05-21|1990.45
#2019-05-22|1973.27
#2019-05-23|1942.32
#2019-05-24|1951.37
#2019-05-27| .
#2019-05-28|1941.32
#2019-05-29|1925.24
#2019-05-30|1931.40
#2019-05-31|1903.71
#2019-06-03|1947.05
#2019-06-04|2003.41
#2019-06-05|1992.25
#2019-06-06|1983.49
#2019-06-07|1992.09
#2019-06-10|2002.48
#2019-06-11|1989.92
#2019-06-12|1991.26
#2019-06-13|2002.38
#2019-06-14|1987.99
#2019-06-17|1976.01
#2019-06-18|1999.73
#2019-06-19|2004.09
#2019-06-20|2009.73
#2019-06-21|1982.45
#2019-06-24|1974.76
#2019-06-25|1976.67
#2019-06-26|1954.49
#2019-06-27|1993.90
#2019-06-28|2032.19
#2019-07-01|2043.66
#2019-07-02|2031.32
#2019-07-03|2047.56
#2019-07-04| .
#2019-07-05|2043.86
#2019-07-08|2029.77
#2019-07-09|2008.55
#2019-07-10|1984.63
#2019-07-11|1987.76
#2019-07-12|2000.18
#2019-07-15|1988.13
#2019-07-16|2001.06
#2019-07-17|1982.35
#2019-07-18|1979.08
#2019-07-19|1981.73
#2019-07-22|1980.45
#2019-07-23|2007.58
#2019-07-24|2032.16
#2019-07-25|2008.53
#2019-07-26|2031.35
#2019-07-29|2017.21
#2019-07-30|2019.84
#2019-07-31|1982.69
#2019-08-01|1859.93
#2019-08-02|1840.05
#2019-08-05|1786.19
#2019-08-06|1780.77
#2019-08-07|1793.00
#2019-08-08|1830.62
#2019-08-09|1802.16
#2019-08-12|1776.29
#2019-08-13|1800.43
#2019-08-14|1726.23
#2019-08-15|1733.17
#2019-08-16|1770.09
#2019-08-19|1779.14
#2019-08-20|1758.95
#2019-08-21|1762.40
#2019-08-22|1751.64
#2019-08-23|1679.54
#2019-08-26|1689.25
#2019-08-27|1671.46
#2019-08-28|1695.16
#2019-08-29|1734.64
#2019-08-30|1740.17
#2019-09-02| .
#2019-09-03|1701.14
#2019-09-04|1722.23
#2019-09-05|1756.96
#2019-09-06|1754.13
#2019-09-09|1781.98
#2019-09-10|1816.99
#2019-09-11|1863.55
#2019-09-12|1865.58
#2019-09-13|1874.72
#2019-09-16|1868.11
#2019-09-17|1852.18
#2019-09-18|1835.96
#2019-09-19|1817.88
#2019-09-20|1812.85
#2019-09-23|1816.52
#2019-09-24|1795.09
#2019-09-25|1821.18
#2019-09-26|1783.50
#2019-09-27|1781.77
#2019-09-30|1786.39
#2019-10-01|1737.25
#2019-10-02|1704.26
#2019-10-03|1704.55
#2019-10-04|1716.16
#2019-10-07|1699.72
#2019-10-08|1678.11
#2019-10-09|1689.13
#2019-10-10|1694.39
#2019-10-11|1733.67
#2019-10-14|1723.34
#2019-10-15|1737.75
#2019-10-16|1745.23
#2019-10-17|1771.97
#2019-10-18|1778.49
#2019-10-21|1795.72
#2019-10-22|1807.08
#2019-10-23|1817.51
#2019-10-24|1811.45
#2019-10-25|1831.68
#2019-10-28|1854.12
#2019-10-29|1825.85
#2019-10-30|1821.06
#2019-10-31|1803.79
#2019-11-01|1842.03
#2019-11-04|1848.13
#2019-11-05|1832.40
#2019-11-06|1820.34
#2019-11-07|1831.78
#2019-11-08|1832.61
#2019-11-11|1831.88
#2019-11-12|1828.25
#2019-11-13|1816.69
#2019-11-14|1804.24
#2019-11-15|1807.70
#2019-11-18|1795.25
#2019-11-19|1803.35
#2019-11-20|1798.21
#2019-11-21|1798.33
#2019-11-22|1809.48
#2019-11-25|1842.69
#2019-11-26|1840.01
#2019-11-27|1847.71
#2019-11-28|1847.71
#2019-11-29|1845.96
#2019-12-02|1823.68
#2019-12-03|1817.64
#2019-12-04|1830.58
#2019-12-05|1833.88
#2019-12-06|1859.97
#2019-12-09|1845.65
#2019-12-10|1845.38
#2019-12-11|1863.61
#2019-12-12|1899.16
#2019-12-13|1888.22
#2019-12-16|1900.44
#2019-12-17|1912.66
#2019-12-18|1921.96
#2019-12-19|1929.32
#2019-12-20|1935.25
#2019-12-23|1945.32
#2019-12-24|1933.05
#2019-12-25| .
#2019-12-26|1933.24
#2019-12-27|1923.37
#2019-12-30|1924.49
#2019-12-31|1927.92
#2020-01-01| .
#2020-01-02|1923.21
#2020-01-03|1911.13
#2020-01-06|1913.56
#2020-01-07|1916.27
#2020-01-08|1927.14
#2020-01-09|1922.44
#2020-01-10|1915.68
#2020-01-13|1944.20
#2020-01-14|1949.64
#2020-01-15|1951.93
#2020-01-16|1964.61
#2020-01-17|1952.81
#2020-01-20| .
#2020-01-21|1920.33
#2020-01-22|1919.23
#2020-01-23|1919.20
#2020-01-24|1868.61
#2020-01-27|1843.53
#2020-01-28|1849.89
#2020-01-29|1832.03
#2020-01-30|1842.29
#2020-01-31|1809.76
#2020-02-03|1834.36
#2020-02-04|1849.14
#2020-02-05|1908.89
#2020-02-06|1885.27
#2020-02-07|1838.82
#2020-02-10|1837.93
#2020-02-11|1858.37
#2020-02-12|1879.66
#2020-02-13|1880.36
#2020-02-14|1875.35
#2020-02-17| .
#2020-02-18|1871.49
#2020-02-19|1883.40
#2020-02-20|1878.16
#2020-02-21|1888.86
#2020-02-24|1819.50
#2020-02-25|1735.78
#2020-02-26|1719.20
#2020-02-27|1634.22
#2020-02-28|1620.90
#2020-03-02|1661.37
#2020-03-03|1631.75
#2020-03-04|1678.53
#2020-03-05|1611.62
#2020-03-06|1591.84
#2020-03-09|1430.85
#2020-03-10|1452.27
#2020-03-11|1373.25
#2020-03-12|1270.03
#2020-03-13|1370.62
#2020-03-16|1215.45
#2020-03-17|1341.80
#2020-03-18|1219.65
#2020-03-19|1288.05
#2020-03-20|1207.59
#2020-03-23|1200.75
#2020-03-24|1280.19
#2020-03-25|1284.41
#2020-03-26|1365.05
#2020-03-27|1317.05
#2020-03-30|1375.57
#2020-03-31|1370.10
#2020-04-01|1295.69
#2020-04-02|1347.19
#2020-04-03|1298.86
#2020-04-06|1378.01
#2020-04-07|1385.09
#2020-04-08|1435.49
#2020-04-09|1475.33
#2020-04-10|1475.33
#2020-04-13|1435.24
#2020-04-14|1450.18
#2020-04-15|1386.55
#2020-04-16|1394.37
#2020-04-17|1424.87
#2020-04-20|1392.23
#2020-04-21|1366.67
#2020-04-22|1387.33
#2020-04-23|1402.68
#2020-04-24|1417.41
#2020-04-27|1474.00
#2020-04-28|1521.81
#2020-04-29|1585.15
#2020-04-30|1527.03
#2020-05-01|1473.24
#2020-05-04|1463.64
#2020-05-05|1443.50
#2020-05-06|1405.34
#2020-05-07|1425.16
#2020-05-08|1490.98
#2020-05-11|1453.78
#2020-05-12|1395.72
#2020-05-13|1348.37
#2020-05-14|1366.12
#2020-05-15|1375.37
#2020-05-18|1468.24
#2020-05-19|1444.33
#2020-05-20|1450.34
#2020-05-21|1450.37
#2020-05-22|1457.23
#2020-05-25|1457.23
#2020-05-26|1524.38
#2020-05-27|1573.47
#2020-05-28|1562.40
#2020-05-29|1540.32
#2020-06-01|1551.39
#2020-06-02|1550.05
#2020-06-03|1599.86
#2020-06-04|1634.52
#2020-06-05|1702.71
#2020-06-08|1722.72
#2020-06-09|1660.31
#2020-06-10|1615.39
#2020-06-11|1495.38
#2020-06-12|1525.24
#2020-06-15|1541.47
#2020-06-16|1580.14
#2020-06-17|1536.01
#2020-06-18|1533.83
#2020-06-19|1536.87
#2020-06-22|1547.14
#2020-06-23|1549.12
#2020-06-24|1513.82
#2020-06-25|1530.71
#2020-06-26|1501.59
#2020-06-29|1561.82
#2020-06-30|1582.95
#2020-07-01|1567.86
#2020-07-02|1599.65
#2020-07-03| .
#2020-07-06|1613.27
#2020-07-07|1594.47
#2020-07-08|1581.72
#2020-07-09|1552.80
#2020-07-10|1579.96
#2020-07-13|1575.98
#2020-07-14|1624.20
#2020-07-15|1648.53
#2020-07-16|1664.23
#2020-07-17|1677.14
#2020-07-20|1678.69
#2020-07-21|1707.53
#2020-07-22|1740.02
#2020-07-23|1751.15
#2020-07-24|1722.85
#2020-07-27|1743.49
#2020-07-28|1733.88
#2020-07-29|1760.77
#2020-07-30|1738.53
#2020-07-31|1713.25
#2020-08-03|1743.20
#2020-08-04|1745.78
#2020-08-05|1786.57
#2020-08-06|1772.35
#2020-08-07|1805.12
#2020-08-10|1829.71
#2020-08-11|1822.83
#2020-08-12|1811.37
#2020-08-13|1809.79
#2020-08-14|1807.39
#2020-08-17|1800.73
#2020-08-18|1785.90
#2020-08-19|1790.34
#2020-08-20|1773.03
#2020-08-21|1784.17
#2020-08-24|1801.17
#2020-08-25|1811.99
#2020-08-26|1854.04
#2020-08-27|1869.58
#2020-08-28|1879.08
#2020-08-31|1854.44
#2020-09-01|1875.61
#2020-09-02|1923.22
#2020-09-03|1868.01
#2020-09-04|1872.11
#2020-09-07| .
#2020-09-08|1815.48
#2020-09-09|1838.84
#2020-09-10|1815.74
#2020-09-11|1820.36
#2020-09-14|1838.51
#2020-09-15|1824.12
#2020-09-16|1825.62
#2020-09-17|1815.99
#2020-09-18|1793.29
#2020-09-21|1694.36
#2020-09-22|1705.12
#2020-09-23|1668.11
#2020-09-24|1676.54
#2020-09-25|1693.07
#2020-09-28|1733.32
#2020-09-29|1724.77
#2020-09-30|1719.71
#2020-10-01|1720.53
#2020-10-02|1758.51
#2020-10-05|1806.07
#2020-10-06|1810.45
#2020-10-07|1850.41
#2020-10-08|1881.25
#2020-10-09|1878.58
#2020-10-12|1900.23
#2020-10-13|1869.70
#2020-10-14|1862.90
#2020-10-15|1890.47
#2020-10-16|1895.35
#2020-10-19|1871.01
#2020-10-20|1887.54
#2020-10-21|1897.42
#2020-10-22|1915.00
#2020-10-23|1924.65
#2020-10-26|1885.74
#2020-10-27|1852.06
#2020-10-28|1785.50
#2020-10-29|1802.65
#2020-10-30|1794.10
#2020-11-02|1859.05
#2020-11-03|1929.98
#2020-11-04|1866.36
#2020-11-05|1949.46
#2020-11-06|1937.28
#2020-11-09|2046.94
#2020-11-10|2120.26
#2020-11-11|2085.72
#2020-11-12|2011.49
#2020-11-13|2045.45
#2020-11-16|2120.73
#2020-11-17|2115.67
#2020-11-18|2101.67
#2020-11-19|2096.16
#2020-11-20|2088.89
#2020-11-23|2130.78
#2020-11-24|2214.84
#2020-11-25|2175.55
#2020-11-26|2175.55
#2020-11-27|2159.01
#2020-11-30|2109.81
#2020-12-01|2142.58
#2020-12-02|2142.53
#2020-12-03|2145.04
#2020-12-04|2216.84
#2020-12-07|2206.76
#2020-12-08|2231.10
#2020-12-09|2249.96
#2020-12-10|2231.63
#2020-12-11|2229.71
#2020-12-14|2203.54
#2020-12-15|2275.04
#2020-12-16|2249.52
#2020-12-17|2270.19
#2020-12-18|2240.41
#2020-12-21|2215.95
#2020-12-22|2219.94
#2020-12-23|2236.13
#2020-12-24|2241.83
#2020-12-25|2241.83
#2020-12-28|2253.19
#2020-12-29|2225.37
#2020-12-30|2248.52
#2020-12-31|2251.80
#2021-01-01|2251.80
#2021-01-04|2216.04
#2021-01-05|2266.53
#2021-01-06|2416.20
#2021-01-07|2444.48
#2021-01-08|2411.29
#2021-01-11|2434.65
#2021-01-12|2487.80
#2021-01-13|2450.83
#2021-01-14|2470.35
#2021-01-15|2428.67
#2021-01-18|2428.67
#2021-01-19|2447.81
#2021-01-20|2450.46
#2021-01-21|2416.98
#2021-01-22|2437.93
#2021-01-25|2408.24
#2021-01-26|2372.18
#2021-01-27|2291.17
#2021-01-28|2305.63
#2021-01-29|2254.42
#2021-02-01|2310.86
#2021-02-02|2360.59
#2021-02-03|2358.44
#2021-02-04|2387.62
#2021-02-05|2410.27
#2021-02-08|2477.26
#2021-02-09|2486.04
#2021-02-10|2486.67
#2021-02-11|2494.90
#2021-02-12|2501.21
#2021-02-15|2501.21
#2021-02-16|2495.81
#2021-02-17|2490.10
#2021-02-18|2478.88
#2021-02-19|2530.24
#2021-02-22|2538.82
#2021-02-23|2540.76
#2021-02-24|2597.03
#2021-02-25|2531.33
#2021-02-26|2513.78
#2021-03-01|2609.15
#2021-03-02|2568.20
#2021-03-03|2592.27
#2021-03-04|2536.83
#2021-03-05|2616.73
#2021-03-08|2682.40
#2021-03-09|2668.45
#2021-03-10|2721.84
#2021-03-11|2728.86
#2021-03-12|2760.95
#2021-03-15|2738.71
#2021-03-16|2707.78
#2021-03-17|2716.85
#2021-03-18|2689.19
#2021-03-19|2651.49
#2021-03-22|2617.33
#2021-03-23|2538.52
#2021-03-24|2532.59
#2021-03-25|2604.17
#2021-03-26|2664.20
#2021-03-29|2642.36
#2021-03-30|2660.82
#2021-03-31|2648.30
#2021-04-01|2672.29
#2021-04-02|2672.29
#2021-04-05|2705.25
#2021-04-06|2705.85
#2021-04-07|2651.40
#2021-04-08|2634.62
#2021-04-09|2662.32
#2021-04-12|2678.78
#2021-04-13|2632.23
#2021-04-14|2656.02
#2021-04-15|2662.09
#2021-04-16|2692.69
#2021-04-19|2647.24
#2021-04-20|2608.72
#2021-04-21|2658.46
#2021-04-22|2622.57
#2021-04-23|2674.19
#2021-04-26|2692.78
#2021-04-27|2690.78
#2021-04-28|2682.52
#2021-04-29|2699.81
#2021-04-30|2678.64
#2021-05-03|2708.98
#2021-05-04|2713.77
#2021-05-05|2728.63
#2021-05-06|2745.82
#2021-05-07|2760.43
#2021-05-10|2715.01
#2021-05-11|2724.53
#2021-05-12|2633.85
#2021-05-13|2708.51
#2021-05-14|2738.06
#2021-05-17|2747.54
#2021-05-18|2718.85
#2021-05-19|2683.47
#2021-05-20|2672.76
#2021-05-21|2694.40
#2021-05-24|2704.40
#2021-05-25|2673.97
#2021-05-26|2689.31
#2021-05-27|2714.85
#2021-05-28|2710.31
#2021-05-31|2710.31
#2021-06-01|2757.30
#2021-06-02|2736.76
#2021-06-03|2739.74
#2021-06-04|2745.97
#2021-06-07|2732.68
#2021-06-08|2754.79
#2021-06-09|2714.58
#2021-06-10|2680.93
#2021-06-11|2708.76
#2021-06-14|2672.65
#2021-06-15|2698.74
#2021-06-16|2683.57
#2021-06-17|2619.72
#2021-06-18|2563.44
#2021-06-21|2686.55
#2021-06-22|2691.27
#2021-06-23|2683.67
#2021-06-24|2705.01
#2021-06-25|2721.44
#2021-06-28|2702.25
#2021-06-29|2695.63
#2021-06-30|2721.42
#2021-07-01|2724.14
#2021-07-02|2719.61
#2021-07-05|2719.61
#2021-07-06|2683.89
#2021-07-07|2690.98
#2021-07-08|2669.17
#2021-07-09|2720.41
#2021-07-12|2728.77
#2021-07-13|2686.53
#2021-07-14|2663.45
#2021-07-15|2644.39
#2021-07-16|2610.15
#2021-07-19|2565.49
#2021-07-20|2619.36
#2021-07-21|2639.80
#2021-07-22|2614.51
#2021-07-23|2627.02
#2021-07-26|2642.06
#2021-07-27|2653.78
#2021-07-28|2681.80
#2021-07-29|2697.28
#2021-07-30|2696.08
#2021-08-02|2678.11
#2021-08-03|2705.49
#2021-08-04|2661.42
#2021-08-05|2689.35
#2021-08-06|2715.63
#2021-08-09|2734.03
#2021-08-10|2773.81
#2021-08-11|2796.79
#2021-08-12|2782.38
#2021-08-13|2767.57
#2021-08-16|2752.44
#2021-08-17|2733.47
#2021-08-18|2721.94
#2021-08-19|2702.47
#2021-08-20|2737.11
#2021-08-23|2762.42
#2021-08-24|2789.87
#2021-08-25|2811.20
#2021-08-26|2792.12
#2021-08-27|2850.61
#2021-08-30|2848.13
#2021-08-31|2842.17
#2021-09-01|2846.88
#2021-09-02|2868.82
#2021-09-03|2863.35
#2021-09-06|2863.35
#2021-09-07|2808.77
#2021-09-08|2798.78
#2021-09-09|2780.60
#2021-09-10|2761.07
#2021-09-13|2753.81
#2021-09-14|2725.42
#2021-09-15|2742.30
#2021-09-16|2711.43
#2021-09-17|2671.26
#2021-09-20|2636.87
#2021-09-21|2616.27
#2021-09-22|2644.24
#2021-09-23|2718.57
#2021-09-24|2707.70
#2021-09-27|2763.97
#2021-09-28|2728.14
#2021-09-29|2725.02
#2021-09-30|2682.47
#2021-10-01|2718.68
#2021-10-04|2704.38
#2021-10-05|2729.29
#2021-10-06|2723.72
#2021-10-07|2772.49
#2021-10-08|2755.62
#2021-10-11|2741.76
#2021-10-12|2748.51
#2021-10-13|2743.12
#2021-10-14|2774.17
#2021-10-15|2770.75
#2021-10-18|2766.11
#2021-10-19|2766.25
#2021-10-20|2801.67
#2021-10-21|2823.95
#2021-10-22|2810.22
#2021-10-25|2815.47
#2021-10-26|2792.93
#2021-10-27|2758.96
#2021-10-28|2807.02
#2021-10-29|2828.39
#2021-11-01|2903.44
#2021-11-02|2910.90
#2021-11-03|2998.50
#2021-11-04|2988.62
#2021-11-05|3056.12
#2021-11-08|3066.79
#2021-11-09|3064.94
#2021-11-10|3036.73
#2021-11-11|3052.14
#2021-11-12|3060.87
#2021-11-15|3063.97
#2021-11-16|3059.43
#2021-11-17|3070.46
#2021-11-18|3030.66
#2021-11-19|3004.00
#2021-11-22|3016.75
#2021-11-23|3008.01
#2021-11-24|2990.92
#2021-11-25|2990.92
#2021-11-26|2899.62
#2021-11-29|2909.09
#2021-11-30|2811.62
#2021-12-01|2772.03
#2021-12-02|2848.37
#2021-12-03|2821.07
#2021-12-06|2872.05
#2021-12-07|2898.96
#2021-12-08|2892.84
#2021-12-09|2854.29
#2021-12-10|2862.89
#2021-12-13|2809.92
#2021-12-14|2788.15
#2021-12-15|2826.30
#2021-12-16|2788.65
#2021-12-17|2770.96
#2021-12-20|2709.47
#2021-12-21|2769.68
#2021-12-22|2786.02
#2021-12-23|2802.97
#2021-12-24|2802.97
#2021-12-27|2841.96
#2021-12-28|2841.40
#2021-12-29|2860.33
#2021-12-30|2855.40
#2021-12-31|2875.35
#2022-01-03|2865.34
#2022-01-04|2879.15
#2022-01-05|2820.25
#2022-01-06|2831.75
#2022-01-07|2806.05
#2022-01-10|2781.58
#2022-01-11|2785.09
#2022-01-12|2772.15
#2022-01-13|2784.11
#2022-01-14|2777.90
#2022-01-17|2777.90
#2022-01-18|2716.53
#2022-01-19|2706.67
#2022-01-20|2648.52
#2022-01-21|2603.84
#2022-01-24|2633.49
#2022-01-25|2601.43
#2022-01-26|2566.01
#2022-01-27|2556.14
#2022-01-28|2571.38
#2022-01-31|2609.85
#2022-02-01|2624.68
#2022-02-02|2605.21
#2022-02-03|2557.13
#2022-02-04|2542.39
#2022-02-07|2538.56
#2022-02-08|2583.32
#2022-02-09|2591.72
#2022-02-10|2550.03
#2022-02-11|2532.07
#2022-02-14|2539.32
#2022-02-15|2599.11
#2022-02-16|2603.51
#2022-02-17|2587.28
#2022-02-18|2567.57
#2022-02-21|2567.57
#2022-02-22|2526.71
#2022-02-23|2490.67
#2022-02-24|2505.06
#2022-02-25|2561.37
#2022-02-28|2544.93
#2022-03-01|2481.54
#2022-03-02|2542.00
#2022-03-03|2546.83
#2022-03-04|2533.82
#2022-03-07|2495.70
#2022-03-08|2483.38
#2022-03-09|2547.61
#2022-03-10|2552.08
#2022-03-11|2536.40
#2022-03-14|2530.65
#2022-03-15|2554.05
#2022-03-16|2616.93
#2022-03-17|2642.46
#2022-03-18|2651.09
#2022-03-21|2654.11
#2022-03-22|2664.01
#2022-03-23|2616.64
#2022-03-24|2643.62
#2022-03-25|2663.86
#2022-03-28|2646.74
#2022-03-29|2704.58
#2022-03-30|2645.75
#2022-03-31|2622.25
#2022-04-01|2649.00
#2022-04-04|2653.95
#2022-04-05|2574.63
#2022-04-06|2555.37
#2022-04-07|2561.54
#2022-04-08|2537.15
#2022-04-11|2528.45
#2022-04-12|2545.84
#2022-04-13|2582.64
#2022-04-14|2575.04
#2022-04-15|2575.04
#2022-04-18|2571.17
#2022-04-19|2635.17
#2022-04-20|2662.84
#2022-04-21|2669.46
#2022-04-22|2613.83
#2022-04-25|2612.18
#2022-04-26|2527.64
#2022-04-27|2528.82
#2022-04-28|2563.17
#2022-04-29|2497.80
#2022-05-02|2506.86
#2022-05-03|2544.80
#2022-05-04|2619.83
#2022-05-05|2545.85
#2022-05-06|2523.31
#2022-05-09|2471.39
#2022-05-10|2436.99
#2022-05-11|2409.43
#2022-05-12|2436.85
#2022-05-13|2480.28
#2022-05-16|2500.37
#2022-05-17|2576.42
#2022-05-18|2531.49
#2022-05-19|2532.24
#2022-05-20|2508.53
#2022-05-23|2549.78
#2022-05-24|2521.47
#2022-05-25|2554.99
#2022-05-26|2602.62
#2022-05-27|2654.73
#2022-05-30|2654.73
#2022-05-31|2611.18
#2022-06-01|2623.14
#2022-06-02|2696.01
#2022-06-03|2680.91
#2022-06-06|2697.77
#2022-06-07|2715.36
#2022-06-08|2680.60
#2022-06-09|2665.24
#2022-06-10|2599.60
#2022-06-13|2462.42
#2022-06-14|2444.01
#2022-06-15|2461.07
#2022-06-16|2333.57
#2022-06-17|2319.71
#2022-06-20|2319.71
#2022-06-21|2350.89
#2022-06-22|2345.04
#2022-06-23|2343.05
#2022-06-24|2410.27
#2022-06-27|2429.23
#2022-06-28|2378.84
#2022-06-29|2356.02
#2022-06-30|2374.00
#2022-07-01|2391.93
#2022-07-04|2391.93
#2022-07-05|2358.27
#2022-07-06|2339.78
#2022-07-07|2375.32
#2022-07-08|2351.45
#2022-07-11|2321.83
#2022-07-12|2319.81
#2022-07-13|2299.42
#2022-07-14|2302.30
#2022-07-15|2343.29
#2022-07-18|2334.33
#2022-07-19|2430.71
#2022-07-20|2461.69
#2022-07-21|2498.13
#2022-07-22|2485.21
#2022-07-25|2501.80
#2022-07-26|2516.37
#2022-07-27|2557.16
#2022-07-28|2602.87
#2022-07-29|2623.20
#2022-08-01|2629.55
#2022-08-02|2627.90
#2022-08-03|2622.26
#2022-08-04|2632.58
#2022-08-05|2636.33
#2022-08-08|2663.35
#2022-08-09|2672.77
#2022-08-10|2752.91
#2022-08-11|2780.90
#2022-08-12|2869.11
#2022-08-15|2866.43
#2022-08-16|2876.97
#2022-08-17|2835.06
#2022-08-18|2862.57
#2022-08-19|2813.92
#2022-08-22|2747.59
#2022-08-23|2759.11
#2022-08-24|2770.98
#2022-08-25|2815.47
#2022-08-26|2710.88
#2022-08-29|2686.84
#2022-08-30|2652.27
#2022-08-31|2615.99
#2022-09-01|2579.51
#2022-09-02|2567.94
#2022-09-05|2567.94
#2022-09-06|2572.62
#2022-09-07|2645.68
#2022-09-08|2634.89
#2022-09-09|2678.89
#2022-09-12|2701.70
#2022-09-13|2606.75
#2022-09-14|2579.14
#2022-09-15|2547.62
#2022-09-16|2507.03
#2022-09-19|2560.72
#2022-09-20|2498.48
#2022-09-21|2468.85
#2022-09-22|2427.83
#2022-09-23|2368.55
#2022-09-26|2340.57
#2022-09-27|2331.80
#2022-09-28|2400.21
#2022-09-29|2341.10
#2022-09-30|2335.36
#2022-10-03|2431.63
#2022-10-04|2524.79
#2022-10-05|2531.24
#2022-10-06|2511.14
#2022-10-07|2425.05
#2022-10-10|2437.19
#2022-10-11|2456.41
#2022-10-12|2425.23
#2022-10-13|2473.53
#2022-10-14|2418.75
#2022-10-17|2499.94
#2022-10-18|2548.22
#2022-10-19|2520.94
#2022-10-20|2472.40
#2022-10-21|2558.44
#2022-10-24|2572.65
#2022-10-25|2639.30
#2022-10-26|2643.33
#2022-10-27|2630.94
#2022-10-28|2686.97
#2022-10-31|2676.50
#2022-11-01|2676.97
#2022-11-02|2569.45
#2022-11-03|2596.24
#2022-11-04|2662.80
#2022-11-07|2661.19
#2022-11-08|2683.57
#2022-11-09|2643.12
#2022-11-10|2743.53
#2022-11-11|2729.41
#2022-11-14|2732.26
#2022-11-15|2755.57
#2022-11-16|2728.50
#2022-11-17|2726.25
#2022-11-18|2743.71
#2022-11-21|2748.51
#2022-11-22|2788.03
#2022-11-23|2803.23
#2022-11-24|2803.23
#2022-11-25|2812.16
#2022-11-28|2745.46
#2022-11-29|2769.53
#2022-11-30|2822.43
#2022-12-01|2812.15
#2022-12-02|2836.09
#2022-12-05|2785.12
#2022-12-06|2764.74
#2022-12-07|2753.93
#2022-12-08|2758.40
#2022-12-09|2725.96
#2022-12-12|2756.45
#2022-12-13|2762.41
#2022-12-14|2751.37
#2022-12-15|2673.58
#2022-12-16|2673.90
#2022-12-19|2662.14
#2022-12-20|2683.12
#2022-12-21|2731.75
#2022-12-22|2675.20
#2022-12-23|2703.39
#2022-12-26|2703.39
#2022-12-27|2702.87
#2022-12-28|2649.41
#2022-12-29|2700.91
#2022-12-30|2682.36
#2023-01-02|2682.36
#2023-01-03|2681.52
#2023-01-04|2719.97
#2023-01-05|2705.06
#2023-01-06|2755.04
#2023-01-09|2764.15
#2023-01-10|2810.81
#2023-01-11|2835.19
#2023-01-12|2886.41
#2023-01-13|2891.82
#2023-01-16|2891.82
#2023-01-17|2866.57
#2023-01-18|2820.70
#2023-01-19|2780.17
#2023-01-20|2813.83
#2023-01-23|2821.63
#2023-01-24|2815.83
#2023-01-25|2804.09
#2023-01-26|2838.76
#2023-01-27|2841.58
#2023-01-30|2835.75
#2023-01-31|2920.91
#2023-02-01|2989.70
#2023-02-02|3085.55
#2023-02-03|3089.41
#2023-02-06|3058.26
#2023-02-07|3055.02
#2023-02-08|3011.53
#2023-02-09|2937.75
#2023-02-10|2949.54
#2023-02-13|2975.39
#2023-02-14|2951.39
#2023-02-15|2981.73
#2023-02-16|2967.90
#2023-02-17|3016.79
#2023-02-20|3016.79
#2023-02-21|2913.87
#2023-02-22|2949.00
#2023-02-23|2938.46
#2023-02-24|2937.31
#2023-02-27|2956.93
#2023-02-28|2976.51
#2023-03-01|2984.65
#2023-03-02|2969.90
#2023-03-03|2999.99
#2023-03-06|2910.48
#2023-03-07|2881.75
#2023-03-08|2891.44
#2023-03-09|2839.18
#2023-03-10|2763.91
#2023-03-13|2712.55
#2023-03-14|2764.42
#2023-03-15|2703.82
#2023-03-16|2766.01
#2023-03-17|2705.64
#2023-03-20|2748.31
#2023-03-21|2793.68
#2023-03-22|2732.87
#2023-03-23|2737.34
#2023-03-24|2776.04
#2023-03-27|2812.44
#2023-03-28|2826.50
#2023-03-29|2840.42
#2023-03-30|2850.82
#2023-03-31|2898.93
#2023-04-03|2889.78
#2023-04-04|2824.00
#2023-04-05|2792.25
#2023-04-06|2775.84
#2023-04-07|2775.84
#2023-04-10|2818.12
#2023-04-11|2847.72
#2023-04-12|2853.97
#2023-04-13|2869.09
#2023-04-14|2846.08
#2023-04-17|2862.42
#2023-04-18|2840.61
#2023-04-19|2855.01
#2023-04-20|2852.76
#2023-04-21|2828.37
#2023-04-24|2811.88
#2023-04-25|2754.17
#2023-04-26|2711.19
#2023-04-27|2785.52
#2023-04-28|2806.82
#2023-05-01|2812.57
#2023-05-02|2805.39
#2023-05-03|2797.63
#2023-05-04|2759.11
#2023-05-05|2831.07
#2023-05-08|2826.74
#2023-05-09|2813.47
#2023-05-10|2821.56
#2023-05-11|2805.19
#2023-05-12|2796.93
#2023-05-15|2802.95
#2023-05-16|2764.39
#2023-05-17|2818.78
#2023-05-18|2829.79
#2023-05-19|2825.18
#2023-05-22|2851.13
#2023-05-23|2834.65
#2023-05-24|2795.58
#2023-05-25|2788.11
#2023-05-26|2803.22
#2023-05-29|2803.22
#2023-05-30|2786.15
#2023-05-31|2731.71
#2023-06-01|2756.30
#2023-06-02|2896.92
#2023-06-05|2842.05
#2023-06-06|2914.91
#2023-06-07|2995.44
#2023-06-08|2963.64
#2023-06-09|2940.22
#2023-06-12|2959.16
#2023-06-13|2985.91
#2023-06-14|2935.56
#2023-06-15|2966.12
#2023-06-16|2959.64
#2023-06-19|2959.64
#2023-06-20|2933.28
#2023-06-21|2956.60
#2023-06-22|2943.70
#2023-06-23|2890.53
#2023-06-26|2911.92
#2023-06-27|2949.27
#2023-06-28|2959.84
#2023-06-29|3035.10
#2023-06-30|3059.32
#2023-07-03|3086.21
#2023-07-04|3086.21
#2023-07-05|3007.76
#2023-07-06|2963.03
#2023-07-07|2989.41
#2023-07-10|3024.14
#2023-07-11|3055.21
#2023-07-12|3084.11
#2023-07-13|3105.04
#2023-07-14|3089.03
#2023-07-17|3126.93
#2023-07-18|3184.34
#2023-07-19|3185.25
#2023-07-20|3188.98
#2023-07-21|3166.31
#2023-07-24|3178.61
#2023-07-25|3203.53
#2023-07-26|3198.52
#2023-07-27|3175.81
#2023-07-28|3181.57
#2023-07-31|3203.82
#2023-08-01|3219.70
#2023-08-02|3174.81
#2023-08-03|3176.35
#2023-08-04|3171.47
#2023-08-07|3231.69
#2023-08-08|3224.20
#2023-08-09|3217.89
#2023-08-10|3225.87
#2023-08-11|3233.22
#2023-08-14|3211.04
#2023-08-15|3168.65
#2023-08-16|3139.22
#2023-08-17|3111.32
#2023-08-18|3109.62
#2023-08-21|3093.90
#2023-08-22|3080.51
#2023-08-23|3103.50
#2023-08-24|3093.45
#2023-08-25|3124.54
#2023-08-28|3134.13
#2023-08-29|3160.11
#2023-08-30|3164.32
#2023-08-31|3141.04
#2023-09-01|3168.10
#2023-09-04|3168.10
#2023-09-05|3067.67
#2023-09-06|3060.35
#2023-09-07|3012.22
#2023-09-08|3000.70
#2023-09-11|2992.10
#2023-09-12|2981.39
#2023-09-13|2958.87
#2023-09-14|2993.78
#2023-09-15|2973.52
#2023-09-18|2975.70
#2023-09-19|2983.55
#2023-09-20|2971.24
#2023-09-21|2940.79
#2023-09-22|2920.85
#2023-09-25|2927.63
#2023-09-26|2891.02
#2023-09-27|2925.16
#2023-09-28|2958.85
#2023-09-29|2912.17
#2023-10-02|2891.46
#2023-10-03|2864.19
#2023-10-04|2890.80
#2023-10-05|2864.26
#2023-10-06|2867.55
#2023-10-09|2892.45
#2023-10-10|2891.95
#2023-10-11|2919.88
#2023-10-12|2853.99
#2023-10-13|2824.10
#2023-10-16|2854.10
#2023-10-17|2887.24
#2023-10-18|2827.62
#2023-10-19|2784.71
#2023-10-20|2763.14
#2023-10-23|2725.71
#2023-10-24|2748.73
#2023-10-25|2709.11
#2023-10-26|2743.40
#2023-10-27|2677.52
#2023-10-30|2695.95
#2023-10-31|2732.28
#2023-11-01|2722.77
#2023-11-02|2768.25
#2023-11-03|2829.67
#2023-11-06|2794.79
#2023-11-07|2778.62
#2023-11-08|2739.39
#2023-11-09|2734.40
#2023-11-10|2760.64
#2023-11-13|2741.18
#2023-11-14|2882.23
#2023-11-15|2870.45
#2023-11-16|2849.36
#2023-11-17|2872.84
#2023-11-20|2847.61
#2023-11-21|2828.26
#2023-11-22|2839.49
#2023-11-23|2839.49
#2023-11-24|2865.25
#2023-11-27|2843.15
#2023-11-28|2803.68
#2023-11-29|2829.54
#2023-11-30|2855.92
#2023-12-01|2925.32
#2023-12-04|2951.66
#2023-12-05|2912.36
#2023-12-06|2918.63
#2023-12-07|2937.55
#2023-12-08|2930.95
#2023-12-11|2944.77
#2023-12-12|2934.75
#2023-12-13|3028.00
#2023-12-14|3088.93
#2023-12-15|3076.15
#2023-12-18|3053.71
#2023-12-19|3121.60
#2023-12-20|3098.63
#2023-12-21|3150.12
#2023-12-22|3184.57
#2023-12-25|3184.57
#2023-12-26|3220.50
#2023-12-27|3217.26
#2023-12-28|3195.76
#2023-12-29|3160.59
#2024-01-01|3160.59
#2024-01-02|3140.21
#2024-01-03|3047.25
#2024-01-04|3039.88
#2024-01-05|3017.61
#2024-01-08|3044.67
#2024-01-09|3005.72
#2024-01-10|3005.59
#2024-01-11|3012.45
#2024-01-12|3010.23
#2024-01-15|3010.23
#2024-01-16|2997.07
#2024-01-17|2975.25
#2024-01-18|3001.57
#2024-01-19|3020.81
#2024-01-22|3063.10
#2024-01-23|3063.16
#2024-01-24|3028.83
#2024-01-25|3061.34
#2024-01-26|3058.34
#2024-01-29|3091.93
#2024-01-30|3105.85
#2024-01-31|3056.06
#2024-02-01|3114.21
#2024-02-02|3098.50
#2024-02-05|3066.38
#2024-02-06|3093.84
#2024-02-07|3125.86
#2024-02-08|3150.85
#2024-02-09|3160.86
#2024-02-12|3218.41
#2024-02-13|3083.26
#2024-02-14|3126.34
#2024-02-15|3213.40
#2024-02-16|3188.43
#2024-02-19|3188.43
#2024-02-20|3180.91
#2024-02-21|3186.03
#2024-02-22|3181.63
#2024-02-23|3217.64
#2024-02-26|3208.31
#2024-02-27|3201.05
#2024-02-28|3181.28
#2024-02-29|3223.13
#2024-03-01|3210.81
#2024-03-04|3212.67
#2024-03-05|3177.54
#2024-03-06|3187.12
#2024-03-07|3226.17
#2024-03-08|3209.53
#2024-03-11|3202.72
#2024-03-12|3191.76
#2024-03-13|3210.53
#2024-03-14|3171.01
#2024-03-15|3197.39
#2024-03-18|3166.06
#2024-03-19|3203.30
#2024-03-20|3238.28
#2024-03-21|3274.38
#2024-03-22|3245.41
#2024-03-25|3247.35
#2024-03-26|3252.66
#2024-03-27|3327.10
#2024-03-28|3346.25
#2024-03-29|3346.25
#2024-04-01|3309.45
#2024-04-02|3272.93
#2024-04-03|3268.04
#2024-04-04|3242.03
#2024-04-05|3247.30
#2024-04-08|3273.84
#2024-04-09|3299.57
#2024-04-10|3242.43
#2024-04-11|3248.80
#2024-04-12|3185.02
#2024-04-15|3171.77
#2024-04-16|3151.36
#2024-04-17|3120.31
#2024-04-18|3142.72
#2024-04-19|3162.58
#2024-04-22|3161.75
#2024-04-23|3193.53
#2024-04-24|3194.85
#2024-04-25|3169.63
#2024-04-26|3183.34
#2024-04-29|3211.06
#2024-04-30|3154.69
#2024-05-01|3145.11
#2024-05-02|3256.02
#2024-05-03|3281.97
#2024-05-06|3316.76
#2024-05-07|3317.31
#2024-05-08|3343.30
#2024-05-09|3366.90
#2024-05-10|3378.58
#2024-05-13|3377.67
#2024-05-14|3411.09
#2024-05-15|3422.26
#2024-05-16|3410.73
#2024-05-17|3406.45
#2024-05-20|3419.57
#2024-05-21|3416.61
#2024-05-22|3392.44
#2024-05-23|3362.15
#2024-05-24|3384.86
#2024-05-27|3384.86
#2024-05-28|3345.31
#2024-05-29|3305.48
#2024-05-30|3345.23
#2024-05-31|3381.21
#2024-06-03|3365.29
#2024-06-04|3328.16
#2024-06-05|3349.22
#2024-06-06|3326.50
#2024-06-07|3290.54
#2024-06-10|3298.49
#2024-06-11|3293.89
#2024-06-12|3344.98
#2024-06-13|3324.09
#2024-06-14|3280.91
#2024-06-17|3304.42
#2024-06-18|3302.46
#2024-06-19|3302.46
#2024-06-20|3271.34
#2024-06-21|3264.63
#2024-06-24|3259.00
#2024-06-25|3217.76
#2024-06-26|3235.55
#2024-06-27|3236.70
#2024-06-28|3227.49
#2024-07-01|3173.52
#2024-07-02|3176.34
#2024-07-03|3181.26
#2024-07-04|3181.26
#2024-07-05|3150.78
#2024-07-08|3182.63
#2024-07-09|3145.50
#2024-07-10|3192.22
#2024-07-11|3281.60
#2024-07-12|3336.49
#2024-07-15|3362.47
#2024-07-16|3480.81
#2024-07-17|3469.08
#2024-07-18|3429.42
#2024-07-19|3383.40
#2024-07-22|3432.57
#2024-07-23|3467.41
#2024-07-24|3409.41
#2024-07-25|3499.04
#2024-07-26|3563.25
#2024-07-29|3531.17
#2024-07-30|3543.67
#2024-07-31|3615.38
#2024-08-01|3535.79
#2024-08-02|3438.91
#2024-08-05|3315.44
#2024-08-06|3328.54
#2024-08-07|3293.02
#2024-08-08|3366.69
#2024-08-09|3329.87
#2024-08-12|3290.96
#2024-08-13|3337.53
#2024-08-14|3330.23
#2024-08-15|3393.22
#2024-08-16|3394.50
#2024-08-19|3407.60
#2024-08-20|3375.18
#2024-08-21|3431.51
#2024-08-22|3430.09
#2024-08-23|3512.36
#2024-08-26|3519.38
#2024-08-27|3496.04
#2024-08-28|3483.58
#2024-08-29|3507.24
#2024-08-30|3548.86
#2024-09-02|3548.86
#2024-09-03|3436.84
#2024-09-04|3406.64
#2024-09-05|3351.93
#2024-09-06|3319.00
#2024-09-09|3328.80
#2024-09-10|3326.57
#2024-09-11|3336.61
#2024-09-12|3395.97
#2024-09-13|3470.97
#2024-09-16|3503.69
#2024-09-17|3531.28
#2024-09-18|3533.23
#2024-09-19|3612.92
#2024-09-20|3569.39
#2024-09-23|3571.47
#2024-09-24|3591.77
#2024-09-25|3564.65
#2024-09-26|3610.34
#2024-09-27|3614.69
#2024-09-30|3615.33
#2024-10-01|3582.25
#2024-10-02|3564.90
#2024-10-03|3534.65
#2024-10-04|3619.26
#2024-10-07|3597.41
#2024-10-08|3585.47
#2024-10-09|3604.81
#2024-10-10|3592.52
#2024-10-11|3667.45
#2024-10-14|3696.64
#2024-10-15|3695.10
#2024-10-16|3725.88
#2024-10-17|3735.57
#2024-10-18|3730.05
#2024-10-21|3688.78
#2024-10-22|3639.37
#2024-10-23|3670.31
#2024-10-24|3684.06
#2024-10-25|3680.14
#2024-10-28|3714.84
#2024-10-29|3676.66
#2024-10-30|3677.65
#2024-10-31|3623.95
#2024-11-01|3638.04
#2024-11-04|3648.59
#2024-11-05|3710.94
#2024-11-06|3908.94
#2024-11-07|3868.55
#2024-11-08|3874.88
#2024-11-11|3938.45
#2024-11-12|3886.31
#2024-11-13|3865.72
#2024-11-14|3823.03
#2024-11-15|3818.16
#2024-11-18|3816.31
#2024-11-19|3816.86
#2024-11-20|3840.15
#2024-11-21|3867.51
#2024-11-22|3923.00
#2024-11-25|3996.41
#2024-11-26|3958.05
#2024-11-27|3944.93
#2024-11-28|3944.93
#2024-11-29|3960.31
#2024-12-02|3974.25
#2024-12-03|3960.85
#2024-12-04|3957.93
#2024-12-05|3898.34
#2024-12-06|3891.63
#2024-12-09|3891.55
#2024-12-10|3872.20
#2024-12-11|3873.21
#2024-12-12|3837.08
#2024-12-13|3809.37
#2024-12-16|3806.42
#2024-12-17|3742.43
#2024-12-18|3604.73
#2024-12-19|3589.19
#2024-12-20|3585.18
#2024-12-23|3578.34
#2024-12-24|3604.96
#2024-12-25|3604.96
#2024-12-26|3621.72
#2024-12-27|3580.62
#2024-12-30|3551.78
#2024-12-31|3557.53
#2025-01-01|3557.53
#2025-01-02|3503.59
#2025-01-03|3534.84
#2025-01-06|3526.06
#2025-01-07|3492.97
#2025-01-08|3476.88
#2025-01-09|3476.88
#2025-01-10|3418.40
#2025-01-13|3471.86
#2025-01-14|3517.94
#2025-01-15|3571.62
#2025-01-16|3597.26
#2025-01-17|3621.54
#2025-01-20|3621.54
#2025-01-21|3685.68
#2025-01-22|3650.54
#2025-01-23|3648.76
#2025-01-24|3625.01
#2025-01-27|3590.32
#2025-01-28|3570.62
#2025-01-29|3569.69
#2025-01-30|3579.80
#2025-01-31|3545.82
#2025-02-03|3498.47
#2025-02-04|3508.65
#2025-02-05|3547.83
#2025-02-06|3541.61
#2025-02-07|3553.67
#2025-02-10|3574.62
#2025-02-11|3576.18
#2025-02-12|3526.02
#2025-02-13|3558.26
#2025-02-14|3548.06
#2025-02-17|3548.06
#2025-02-18|3669.53
#2025-02-19|3616.23
#2025-02-20|3612.41
#2025-02-21|3528.51
#2025-02-24|3501.36
#2025-02-25|3546.68
#2025-02-26|3538.27
#2025-02-27|3487.72
#2025-02-28|3557.86
#2025-03-03|3467.55
#2025-03-04|3406.79
#2025-03-05|3462.65
#2025-03-06|3458.68
#2025-03-07|3479.44
#2025-03-10|3392.47
#2025-03-11|3389.53
#2025-03-12|3363.77
#2025-03-13|3305.27
#2025-03-14|3380.78
#2025-03-17|3401.58
#2025-03-18|3373.84
#2025-03-19|3419.94
#2025-03-20|3402.61
#2025-03-21|3299.69
#2025-03-24|3373.89
#2025-03-25|3361.69
#2025-03-26|3364.79
#2025-03-27|3373.96
#2025-03-28|3296.00
#2025-03-31|3305.47
#2025-04-01|3335.57
#2025-04-02|3379.40
#2025-04-03|3180.92
#2025-04-04|3017.27
#2025-04-07|2959.53
#2025-04-08|2896.03
#2025-04-09|3142.99
#2025-04-10|3046.07
#2025-04-11|3119.39
#2025-04-14|3145.31
#2025-04-15|3120.28
#2025-04-16|3084.16
#2025-04-17|3097.81
#2025-04-18|3097.81
#2025-04-21|3032.91
#2025-04-22|3134.47
#2025-04-23|3166.22
#2025-04-24|3241.74
#2025-04-25|3222.69
#2025-04-28|3229.39
#2025-04-29|3262.29
#2025-04-30|3201.82
#2025-05-01|3249.28
#2025-05-02|3355.70
#2025-05-05|3336.94
#2025-05-06|3305.57
#2025-05-07|3295.05
#2025-05-08|3402.29
#2025-05-09|3405.92
#2025-05-12|3523.90
#2025-05-13|3525.05
#2025-05-14|3491.66
#2025-05-15|3512.51
#2025-05-16|3557.43
#2025-05-19|3554.37
#2025-05-20|3539.87
#2025-05-21|3461.72
#2025-05-22|3463.85
#2025-05-23|3447.31
#2025-05-26|3447.31
#2025-05-27|3547.36
#2025-05-28|3504.98
#2025-05-29|3510.31
#2025-05-30|3497.31
#2025-06-02|3458.57
#2025-06-03|3509.53
#2025-06-04|3489.73
#2025-06-05|3518.96
#2025-06-06|3562.42
#2025-06-09|3591.64
#2025-06-10|3605.97
#2025-06-11|3586.81
#2025-06-12|3593.18
#2025-06-13|3514.65
#2025-06-16|3538.85
#2025-06-17|3518.48
#2025-06-18|3505.94
#2025-06-19|3505.94
#2025-06-20|3492.11
#2025-06-23|3564.16
#2025-06-24|3599.10
#2025-06-25|3587.57
#2025-06-26|3660.00
#2025-06-27|3651.51
#2025-06-30|3605.96
#2025-07-01|3683.64
#2025-07-02|3750.83
#2025-07-03|3755.05
#2025-07-04|3755.05
#2025-07-07|3714.33
#2025-07-08|3727.39
#2025-07-09|3748.84
#2025-07-10|3769.80
#2025-07-11|3728.67
#2025-07-14|3715.98
#2025-07-15|3638.70
#2025-07-16|3667.90
#2025-07-17|3722.94
#2025-07-18|3710.53
#2025-07-21|3679.31
#2025-07-22|3751.04
#2025-07-23|3783.51
#2025-07-24|3749.39
#2025-07-25|3769.54
#2025-07-28|3738.18
#2025-07-29|3749.88
#2025-07-30|3649.43
#2025-07-31|3622.03
#2025-08-01|3563.07
#2025-08-04|3619.01
#2025-08-05|3672.02
#2025-08-06|3663.73
#2025-08-07|3663.91
#2025-08-08|3662.43
#2025-08-11|3664.76
#2025-08-12|3765.54
#2025-08-13|3831.49
#2025-08-14|3757.77
#2025-08-15|3740.14
#2025-08-18|3728.47
#2025-08-19|3743.00
#2025-08-20|3715.27
#2025-08-21|3723.01
#2025-08-22|3839.54
#2025-08-25|3798.56
#2025-08-26|3818.62
#2025-08-27|3835.36
#2025-08-28|3840.48
#2025-08-29|3810.50
#2025-09-01|3810.50
#2025-09-02|3764.64
#2025-09-03|3735.48
#2025-09-04|3790.18
#2025-09-05|3811.61
#2025-09-08|3810.17
#2025-09-09|3756.34
#2025-09-10|3780.20
#2025-09-11|3873.99
#2025-09-12|3812.76
#2025-09-15|3818.07
#2025-09-16|3808.01
#2025-09-17|3787.95
#2025-09-18|3855.77
#2025-09-19|3810.12
#2025-09-22|3799.30
#2025-09-23|3777.15
#2025-09-24|3731.85
#2025-09-25|3678.34
#2025-09-26|3736.81
#2025-09-29|3733.40
#2025-09-30|3772.79
#2025-10-01|3765.84
#2025-10-02|3773.62
#2025-10-03|3778.33
#2025-10-06|3772.69
#2025-10-07|3725.73
#2025-10-08|3757.91
#2025-10-09|3671.35
#2025-10-10|3591.07
#2025-10-13|3624.24
#2025-10-14|3688.40
#2025-10-15|3706.01
#2025-10-16|3698.33
#2025-10-17|3696.37
#2025-10-20|3730.85
#2025-10-21|3763.43
#2025-10-22|3722.81
#2025-10-23|3772.80
#2025-10-24|3776.78
#2025-10-27|3748.01
#2025-10-28|3762.67
#2025-10-29|3670.44
#2025-10-30|3613.54
#2025-10-31|3622.97
#2025-11-03|3616.24
#2025-11-04|3624.24
#2025-11-05|3680.16
#2025-11-06|3636.56
#2025-11-07|3643.25
#2025-11-10|3645.82
#2025-11-11|3648.32
#2025-11-12|3638.26
#2025-11-13|3673.37
#2025-11-14|3660.74
#2025-11-17|3588.16
#2025-11-18|3583.66
#2025-11-19|3582.77
#2025-11-20|3551.21
#2025-11-21|3658.91
#2025-11-24|3668.92
#2025-11-25|3721.23
#2025-11-26|3728.97
#2025-11-27|3728.97
#2025-11-28|3746.50
#2025-12-01|3711.08
#2025-12-02|3702.81
#2025-12-03|3731.81
#2025-12-04|3711.36
#2025-12-05|3700.29
#2025-12-08|3667.74
#2025-12-09|3645.39
#2025-12-10|3747.31
#2025-12-11|3805.99
#2025-12-12|3790.52
#2025-12-15|3786.10
#2025-12-16|3763.37
#2025-12-17|3762.36
#2025-12-18|3768.25
#2025-12-19|3758.60
#2025-12-22|3781.34
#2025-12-23|3788.53
#2025-12-24|3796.27
#2025-12-25|3796.27
#2025-12-26|3792.73
#2025-12-29|3790.20
#2025-12-30|3764.78
#2025-12-31|3722.85
#2026-01-01|3722.85
#2026-01-02|3788.49
#2026-01-05|3831.86
#2026-01-06|3869.26
#2026-01-07|3812.80
#2026-01-08|3897.24
#2026-01-09|3950.30
#2026-01-12|3962.82
#2026-01-13|3967.75
#2026-01-14|3980.15
#2026-01-15|4021.39
#2026-01-16|4008.60
#2026-01-19|4008.60
#2026-01-20|3939.87
#2026-01-21|4015.63
#2026-01-22|4042.61
#2026-01-23|4001.44
#2026-01-26|4006.47
#2026-01-27|3992.75
#2026-01-28|3974.75
#2026-01-29|3991.43
#2026-01-30|3976.24
#2026-02-02|4017.11
#2026-02-03|4001.50
#2026-02-04|4102.60
#2026-02-05|4077.46
#2026-02-06|4161.32
#2026-02-09|4189.60
#2026-02-10|4223.56
#2026-02-11|4202.34
#2026-02-12|4157.56
#2026-02-13|4189.75
#2026-02-16|4189.75
#2026-02-17|4170.12
#2026-02-18|4209.87
#2026-02-19|4201.53
#2026-02-20|4210.96
#2026-02-23|4153.84
#2026-02-24|4181.55
#2026-02-25|4144.68
#2026-02-26|4146.72
#2026-02-27|4125.83
#2026-03-02|4119.99
#2026-03-03|4036.87
#2026-03-04|4053.51
#2026-03-05|3956.93
#2026-03-06|3869.60
#2026-03-09|3877.40
#2026-03-10|3853.45
#2026-03-11|3834.11
#2026-03-12|3761.19
#2026-03-13|3751.52
#2026-03-16|3766.56
#2026-03-17|3769.60
#2026-03-18|3701.31
#2026-03-19|3668.80
#2026-03-20|3591.08
#2026-03-23|3695.32
#2026-03-24|3739.73
#2026-03-25|3823.68
#2026-03-26|3763.87
#2026-03-27|3734.43
#2026-03-30|3721.48
#2026-03-31|3831.79
#2026-04-01|3875.20
#2026-04-02|3841.37