Table Data - Nasdaq US Benchmark Telecommunications Service Providers Net Total Return Index
| Title | Nasdaq US Benchmark Telecommunications Service Providers Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB151020N |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB151020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1145.62 |
| 2012-12-04 | 1138.92 |
| 2012-12-05 | 1142.05 |
| 2012-12-06 | 1139.99 |
| 2012-12-07 | 1140.93 |
| 2012-12-10 | 1137.66 |
| 2012-12-11 | 1150.45 |
| 2012-12-12 | 1161.18 |
| 2012-12-13 | 1155.31 |
| 2012-12-14 | 1148.00 |
| 2012-12-17 | 1152.65 |
| 2012-12-18 | 1155.35 |
| 2012-12-19 | 1141.93 |
| 2012-12-20 | 1151.06 |
| 2012-12-21 | 1137.91 |
| 2012-12-24 | 1138.60 |
| 2012-12-25 | . |
| 2012-12-26 | 1137.42 |
| 2012-12-27 | 1135.65 |
| 2012-12-28 | 1123.18 |
| 2012-12-31 | 1135.53 |
| 2013-01-01 | . |
| 2013-01-02 | 1172.13 |
| 2013-01-03 | 1169.77 |
| 2013-01-04 | 1176.78 |
| 2013-01-07 | 1184.36 |
| 2013-01-08 | 1159.40 |
| 2013-01-09 | 1157.40 |
| 2013-01-10 | 1165.23 |
| 2013-01-11 | 1161.12 |
| 2013-01-14 | 1150.28 |
| 2013-01-15 | 1139.63 |
| 2013-01-16 | 1126.94 |
| 2013-01-17 | 1131.64 |
| 2013-01-18 | 1140.35 |
| 2013-01-21 | . |
| 2013-01-22 | 1149.07 |
| 2013-01-23 | 1150.61 |
| 2013-01-24 | 1147.76 |
| 2013-01-25 | 1153.28 |
| 2013-01-28 | 1156.15 |
| 2013-01-29 | 1172.77 |
| 2013-01-30 | 1169.29 |
| 2013-01-31 | 1175.53 |
| 2013-02-01 | 1198.52 |
| 2013-02-04 | 1191.63 |
| 2013-02-05 | 1199.85 |
| 2013-02-06 | 1202.67 |
| 2013-02-07 | 1198.97 |
| 2013-02-08 | 1198.40 |
| 2013-02-11 | 1197.35 |
| 2013-02-12 | 1203.08 |
| 2013-02-13 | 1199.58 |
| 2013-02-14 | 1174.86 |
| 2013-02-15 | 1176.95 |
| 2013-02-18 | . |
| 2013-02-19 | 1186.00 |
| 2013-02-20 | 1183.67 |
| 2013-02-21 | 1184.08 |
| 2013-02-22 | 1192.90 |
| 2013-02-25 | 1185.09 |
| 2013-02-26 | 1194.70 |
| 2013-02-27 | 1203.85 |
| 2013-02-28 | 1207.26 |
| 2013-03-01 | 1211.67 |
| 2013-03-04 | 1219.43 |
| 2013-03-05 | 1231.31 |
| 2013-03-06 | 1223.39 |
| 2013-03-07 | 1226.31 |
| 2013-03-08 | 1235.83 |
| 2013-03-11 | 1233.26 |
| 2013-03-12 | 1240.31 |
| 2013-03-13 | 1234.85 |
| 2013-03-14 | 1244.32 |
| 2013-03-15 | 1231.35 |
| 2013-03-18 | 1232.02 |
| 2013-03-19 | 1233.48 |
| 2013-03-20 | 1231.56 |
| 2013-03-21 | 1232.25 |
| 2013-03-22 | 1240.58 |
| 2013-03-25 | 1240.51 |
| 2013-03-26 | 1249.98 |
| 2013-03-27 | 1241.77 |
| 2013-03-28 | 1246.16 |
| 2013-03-29 | . |
| 2013-04-01 | 1255.60 |
| 2013-04-02 | 1264.75 |
| 2013-04-03 | 1254.56 |
| 2013-04-04 | 1271.52 |
| 2013-04-05 | 1276.65 |
| 2013-04-08 | 1277.68 |
| 2013-04-09 | 1281.38 |
| 2013-04-10 | 1295.52 |
| 2013-04-11 | 1309.51 |
| 2013-04-12 | 1314.03 |
| 2013-04-15 | 1297.27 |
| 2013-04-16 | 1296.77 |
| 2013-04-17 | 1283.47 |
| 2013-04-18 | 1295.34 |
| 2013-04-19 | 1318.88 |
| 2013-04-22 | 1326.64 |
| 2013-04-23 | 1335.00 |
| 2013-04-24 | 1292.93 |
| 2013-04-25 | 1311.91 |
| 2013-04-26 | 1309.48 |
| 2013-04-29 | 1313.46 |
| 2013-04-30 | 1321.47 |
| 2013-05-01 | 1307.88 |
| 2013-05-02 | 1308.95 |
| 2013-05-03 | 1306.85 |
| 2013-05-06 | 1297.01 |
| 2013-05-07 | 1313.44 |
| 2013-05-08 | 1323.48 |
| 2013-05-09 | 1309.23 |
| 2013-05-10 | 1313.48 |
| 2013-05-13 | 1303.29 |
| 2013-05-14 | 1314.54 |
| 2013-05-15 | 1324.74 |
| 2013-05-16 | 1316.85 |
| 2013-05-17 | 1319.99 |
| 2013-05-20 | 1309.80 |
| 2013-05-21 | 1298.07 |
| 2013-05-22 | 1284.59 |
| 2013-05-23 | 1292.32 |
| 2013-05-24 | 1287.41 |
| 2013-05-27 | . |
| 2013-05-28 | 1270.51 |
| 2013-05-29 | 1250.76 |
| 2013-05-30 | 1238.68 |
| 2013-05-31 | 1220.69 |
| 2013-06-03 | 1224.30 |
| 2013-06-04 | 1237.24 |
| 2013-06-05 | 1224.24 |
| 2013-06-06 | 1252.08 |
| 2013-06-07 | 1248.41 |
| 2013-06-10 | 1262.15 |
| 2013-06-11 | 1253.08 |
| 2013-06-12 | 1247.88 |
| 2013-06-13 | 1269.29 |
| 2013-06-14 | 1266.34 |
| 2013-06-17 | 1259.32 |
| 2013-06-18 | 1275.58 |
| 2013-06-19 | 1242.32 |
| 2013-06-20 | 1211.60 |
| 2013-06-21 | 1219.50 |
| 2013-06-24 | 1213.93 |
| 2013-06-25 | 1239.71 |
| 2013-06-26 | 1246.69 |
| 2013-06-27 | 1257.39 |
| 2013-06-28 | 1247.18 |
| 2013-07-01 | 1245.28 |
| 2013-07-02 | 1251.57 |
| 2013-07-03 | 1257.74 |
| 2013-07-04 | . |
| 2013-07-05 | 1265.72 |
| 2013-07-08 | 1268.89 |
| 2013-07-09 | 1268.00 |
| 2013-07-10 | 1260.53 |
| 2013-07-11 | 1276.92 |
| 2013-07-12 | 1268.72 |
| 2013-07-15 | 1260.00 |
| 2013-07-16 | 1269.44 |
| 2013-07-17 | 1275.17 |
| 2013-07-18 | 1263.58 |
| 2013-07-19 | 1264.97 |
| 2013-07-22 | 1264.31 |
| 2013-07-23 | 1268.87 |
| 2013-07-24 | 1261.38 |
| 2013-07-25 | 1265.50 |
| 2013-07-26 | 1271.56 |
| 2013-07-29 | 1281.61 |
| 2013-07-30 | 1262.62 |
| 2013-07-31 | 1251.47 |
| 2013-08-01 | 1266.47 |
| 2013-08-02 | 1269.43 |
| 2013-08-05 | 1267.72 |
| 2013-08-06 | 1262.61 |
| 2013-08-07 | 1263.69 |
| 2013-08-08 | 1250.61 |
| 2013-08-09 | 1237.83 |
| 2013-08-12 | 1243.95 |
| 2013-08-13 | 1235.47 |
| 2013-08-14 | 1233.06 |
| 2013-08-15 | 1220.80 |
| 2013-08-16 | 1208.17 |
| 2013-08-19 | 1197.20 |
| 2013-08-20 | 1203.23 |
| 2013-08-21 | 1189.40 |
| 2013-08-22 | 1194.34 |
| 2013-08-23 | 1210.39 |
| 2013-08-26 | 1195.32 |
| 2013-08-27 | 1191.30 |
| 2013-08-28 | 1185.09 |
| 2013-08-29 | 1199.38 |
| 2013-08-30 | 1197.76 |
| 2013-09-02 | . |
| 2013-09-03 | 1175.83 |
| 2013-09-04 | 1191.38 |
| 2013-09-05 | 1181.93 |
| 2013-09-06 | 1179.59 |
| 2013-09-09 | 1180.81 |
| 2013-09-10 | 1194.64 |
| 2013-09-11 | 1196.22 |
| 2013-09-12 | 1210.60 |
| 2013-09-13 | 1213.77 |
| 2013-09-16 | 1223.09 |
| 2013-09-17 | 1229.92 |
| 2013-09-18 | 1236.16 |
| 2013-09-19 | 1231.73 |
| 2013-09-20 | 1214.07 |
| 2013-09-23 | 1214.53 |
| 2013-09-24 | 1205.47 |
| 2013-09-25 | 1201.36 |
| 2013-09-26 | 1211.26 |
| 2013-09-27 | 1199.09 |
| 2013-09-30 | 1191.66 |
| 2013-10-01 | 1200.87 |
| 2013-10-02 | 1197.24 |
| 2013-10-03 | 1192.41 |
| 2013-10-04 | 1195.63 |
| 2013-10-07 | 1202.27 |
| 2013-10-08 | 1181.97 |
| 2013-10-09 | 1196.78 |
| 2013-10-10 | 1214.67 |
| 2013-10-11 | 1218.70 |
| 2013-10-14 | 1210.03 |
| 2013-10-15 | 1200.67 |
| 2013-10-16 | 1219.76 |
| 2013-10-17 | 1241.84 |
| 2013-10-18 | 1255.95 |
| 2013-10-21 | 1271.60 |
| 2013-10-22 | 1278.21 |
| 2013-10-23 | 1275.11 |
| 2013-10-24 | 1259.92 |
| 2013-10-25 | 1273.07 |
| 2013-10-28 | 1279.14 |
| 2013-10-29 | 1297.72 |
| 2013-10-30 | 1292.16 |
| 2013-10-31 | 1292.31 |
| 2013-11-01 | 1291.72 |
| 2013-11-04 | 1302.32 |
| 2013-11-05 | 1275.52 |
| 2013-11-06 | 1287.02 |
| 2013-11-07 | 1263.30 |
| 2013-11-08 | 1264.13 |
| 2013-11-11 | 1259.57 |
| 2013-11-12 | 1263.83 |
| 2013-11-13 | 1261.13 |
| 2013-11-14 | 1265.96 |
| 2013-11-15 | 1271.98 |
| 2013-11-18 | 1279.52 |
| 2013-11-19 | 1281.01 |
| 2013-11-20 | 1269.93 |
| 2013-11-21 | 1267.66 |
| 2013-11-22 | 1267.41 |
| 2013-11-25 | 1264.29 |
| 2013-11-26 | 1263.71 |
| 2013-11-27 | 1265.28 |
| 2013-11-28 | . |
| 2013-11-29 | 1258.71 |
| 2013-12-02 | 1246.14 |
| 2013-12-03 | 1248.68 |
| 2013-12-04 | 1245.36 |
| 2013-12-05 | 1233.59 |
| 2013-12-06 | 1245.54 |
| 2013-12-09 | 1250.22 |
| 2013-12-10 | 1239.81 |
| 2013-12-11 | 1223.58 |
| 2013-12-12 | 1218.99 |
| 2013-12-13 | 1215.97 |
| 2013-12-16 | 1226.08 |
| 2013-12-17 | 1216.49 |
| 2013-12-18 | 1236.11 |
| 2013-12-19 | 1236.52 |
| 2013-12-20 | 1230.34 |
| 2013-12-23 | 1243.68 |
| 2013-12-24 | 1253.33 |
| 2013-12-25 | . |
| 2013-12-26 | 1259.47 |
| 2013-12-27 | 1260.11 |
| 2013-12-30 | 1260.03 |
| 2013-12-31 | 1258.68 |
| 2014-01-01 | . |
| 2014-01-02 | 1252.88 |
| 2014-01-03 | 1244.72 |
| 2014-01-06 | 1251.22 |
| 2014-01-07 | 1256.99 |
| 2014-01-08 | 1246.11 |
| 2014-01-09 | 1221.73 |
| 2014-01-10 | 1226.61 |
| 2014-01-13 | 1212.08 |
| 2014-01-14 | 1216.75 |
| 2014-01-15 | 1234.12 |
| 2014-01-16 | 1240.01 |
| 2014-01-17 | 1232.35 |
| 2014-01-20 | . |
| 2014-01-21 | 1222.83 |
| 2014-01-22 | 1214.67 |
| 2014-01-23 | 1227.41 |
| 2014-01-24 | 1216.14 |
| 2014-01-27 | 1217.90 |
| 2014-01-28 | 1218.15 |
| 2014-01-29 | 1212.23 |
| 2014-01-30 | 1214.11 |
| 2014-01-31 | 1216.22 |
| 2014-02-03 | 1170.74 |
| 2014-02-04 | 1184.58 |
| 2014-02-05 | 1178.64 |
| 2014-02-06 | 1178.92 |
| 2014-02-07 | 1186.97 |
| 2014-02-10 | 1190.69 |
| 2014-02-11 | 1205.18 |
| 2014-02-12 | 1208.89 |
| 2014-02-13 | 1220.51 |
| 2014-02-14 | 1206.73 |
| 2014-02-17 | . |
| 2014-02-18 | 1196.75 |
| 2014-02-19 | 1201.90 |
| 2014-02-20 | 1224.63 |
| 2014-02-21 | 1208.73 |
| 2014-02-24 | 1193.01 |
| 2014-02-25 | 1188.98 |
| 2014-02-26 | 1184.69 |
| 2014-02-27 | 1201.20 |
| 2014-02-28 | 1196.62 |
| 2014-03-03 | 1191.99 |
| 2014-03-04 | 1205.88 |
| 2014-03-05 | 1200.61 |
| 2014-03-06 | 1205.22 |
| 2014-03-07 | 1206.18 |
| 2014-03-10 | 1202.37 |
| 2014-03-11 | 1194.55 |
| 2014-03-12 | 1193.33 |
| 2014-03-13 | 1188.99 |
| 2014-03-14 | 1192.90 |
| 2014-03-17 | 1204.26 |
| 2014-03-18 | 1212.41 |
| 2014-03-19 | 1207.96 |
| 2014-03-20 | 1237.90 |
| 2014-03-21 | 1238.81 |
| 2014-03-24 | 1242.23 |
| 2014-03-25 | 1249.91 |
| 2014-03-26 | 1245.14 |
| 2014-03-27 | 1259.38 |
| 2014-03-28 | 1258.91 |
| 2014-03-31 | 1262.02 |
| 2014-04-01 | 1266.70 |
| 2014-04-02 | 1272.52 |
| 2014-04-03 | 1279.86 |
| 2014-04-04 | 1276.03 |
| 2014-04-07 | 1275.07 |
| 2014-04-08 | 1283.76 |
| 2014-04-09 | 1275.39 |
| 2014-04-10 | 1270.26 |
| 2014-04-11 | 1265.27 |
| 2014-04-14 | 1272.14 |
| 2014-04-15 | 1273.38 |
| 2014-04-16 | 1285.21 |
| 2014-04-17 | 1290.05 |
| 2014-04-18 | . |
| 2014-04-21 | 1295.47 |
| 2014-04-22 | 1298.43 |
| 2014-04-23 | 1271.41 |
| 2014-04-24 | 1250.05 |
| 2014-04-25 | 1244.36 |
| 2014-04-28 | 1261.46 |
| 2014-04-29 | 1269.93 |
| 2014-04-30 | 1277.99 |
| 2014-05-01 | 1282.74 |
| 2014-05-02 | 1282.07 |
| 2014-05-05 | 1288.21 |
| 2014-05-06 | 1282.84 |
| 2014-05-07 | 1295.05 |
| 2014-05-08 | 1313.37 |
| 2014-05-09 | 1315.00 |
| 2014-05-12 | 1313.57 |
| 2014-05-13 | 1304.29 |
| 2014-05-14 | 1309.83 |
| 2014-05-15 | 1311.58 |
| 2014-05-16 | 1329.90 |
| 2014-05-19 | 1325.73 |
| 2014-05-20 | 1303.80 |
| 2014-05-21 | 1305.04 |
| 2014-05-22 | 1311.35 |
| 2014-05-23 | 1314.38 |
| 2014-05-26 | . |
| 2014-05-27 | 1311.43 |
| 2014-05-28 | 1316.95 |
| 2014-05-29 | 1316.64 |
| 2014-05-30 | 1320.95 |
| 2014-06-02 | 1320.92 |
| 2014-06-03 | 1308.07 |
| 2014-06-04 | 1304.69 |
| 2014-06-05 | 1306.48 |
| 2014-06-06 | 1306.14 |
| 2014-06-09 | 1307.76 |
| 2014-06-10 | 1305.90 |
| 2014-06-11 | 1300.35 |
| 2014-06-12 | 1296.40 |
| 2014-06-13 | 1305.41 |
| 2014-06-16 | 1306.75 |
| 2014-06-17 | 1306.34 |
| 2014-06-18 | 1315.02 |
| 2014-06-19 | 1318.03 |
| 2014-06-20 | 1316.67 |
| 2014-06-23 | 1321.00 |
| 2014-06-24 | 1312.20 |
| 2014-06-25 | 1313.12 |
| 2014-06-26 | 1310.53 |
| 2014-06-27 | 1314.03 |
| 2014-06-30 | 1309.73 |
| 2014-07-01 | 1317.81 |
| 2014-07-02 | 1323.23 |
| 2014-07-03 | 1327.37 |
| 2014-07-04 | . |
| 2014-07-07 | 1330.25 |
| 2014-07-08 | 1320.27 |
| 2014-07-09 | 1324.45 |
| 2014-07-10 | 1334.63 |
| 2014-07-11 | 1344.29 |
| 2014-07-14 | 1349.54 |
| 2014-07-15 | 1357.41 |
| 2014-07-16 | 1365.43 |
| 2014-07-17 | 1349.08 |
| 2014-07-18 | 1357.83 |
| 2014-07-21 | 1353.18 |
| 2014-07-22 | 1357.60 |
| 2014-07-23 | 1355.86 |
| 2014-07-24 | 1353.03 |
| 2014-07-25 | 1355.87 |
| 2014-07-28 | 1361.24 |
| 2014-07-29 | 1391.16 |
| 2014-07-30 | 1382.94 |
| 2014-07-31 | 1351.51 |
| 2014-08-01 | 1338.70 |
| 2014-08-04 | 1346.01 |
| 2014-08-05 | 1334.79 |
| 2014-08-06 | 1317.60 |
| 2014-08-07 | 1304.52 |
| 2014-08-08 | 1310.35 |
| 2014-08-11 | 1311.53 |
| 2014-08-12 | 1317.13 |
| 2014-08-13 | 1318.72 |
| 2014-08-14 | 1322.97 |
| 2014-08-15 | 1318.29 |
| 2014-08-18 | 1316.98 |
| 2014-08-19 | 1313.53 |
| 2014-08-20 | 1316.30 |
| 2014-08-21 | 1318.87 |
| 2014-08-22 | 1314.34 |
| 2014-08-25 | 1322.08 |
| 2014-08-26 | 1322.69 |
| 2014-08-27 | 1330.53 |
| 2014-08-28 | 1330.20 |
| 2014-08-29 | 1339.56 |
| 2014-09-01 | . |
| 2014-09-02 | 1336.45 |
| 2014-09-03 | 1339.89 |
| 2014-09-04 | 1337.48 |
| 2014-09-05 | 1344.82 |
| 2014-09-08 | 1337.10 |
| 2014-09-09 | 1321.82 |
| 2014-09-10 | 1318.82 |
| 2014-09-11 | 1326.37 |
| 2014-09-12 | 1310.91 |
| 2014-09-15 | 1315.07 |
| 2014-09-16 | 1325.62 |
| 2014-09-17 | 1331.79 |
| 2014-09-18 | 1341.86 |
| 2014-09-19 | 1355.17 |
| 2014-09-22 | 1352.40 |
| 2014-09-23 | 1344.13 |
| 2014-09-24 | 1348.09 |
| 2014-09-25 | 1334.48 |
| 2014-09-26 | 1340.25 |
| 2014-09-29 | 1340.46 |
| 2014-09-30 | 1344.53 |
| 2014-10-01 | 1330.03 |
| 2014-10-02 | 1328.62 |
| 2014-10-03 | 1341.33 |
| 2014-10-06 | 1346.56 |
| 2014-10-07 | 1336.86 |
| 2014-10-08 | 1347.93 |
| 2014-10-09 | 1322.50 |
| 2014-10-10 | 1312.69 |
| 2014-10-13 | 1296.00 |
| 2014-10-14 | 1297.26 |
| 2014-10-15 | 1294.26 |
| 2014-10-16 | 1287.89 |
| 2014-10-17 | 1302.02 |
| 2014-10-20 | 1311.51 |
| 2014-10-21 | 1321.65 |
| 2014-10-22 | 1314.74 |
| 2014-10-23 | 1301.26 |
| 2014-10-24 | 1311.61 |
| 2014-10-27 | 1325.67 |
| 2014-10-28 | 1339.67 |
| 2014-10-29 | 1338.84 |
| 2014-10-30 | 1343.17 |
| 2014-10-31 | 1354.26 |
| 2014-11-03 | 1356.43 |
| 2014-11-04 | 1354.21 |
| 2014-11-05 | 1356.94 |
| 2014-11-06 | 1345.61 |
| 2014-11-07 | 1356.64 |
| 2014-11-10 | 1359.59 |
| 2014-11-11 | 1358.37 |
| 2014-11-12 | 1368.49 |
| 2014-11-13 | 1378.15 |
| 2014-11-14 | 1386.95 |
| 2014-11-17 | 1384.49 |
| 2014-11-18 | 1381.14 |
| 2014-11-19 | 1366.41 |
| 2014-11-20 | 1360.82 |
| 2014-11-21 | 1362.30 |
| 2014-11-24 | 1343.72 |
| 2014-11-25 | 1341.72 |
| 2014-11-26 | 1358.29 |
| 2014-11-27 | . |
| 2014-11-28 | 1369.75 |
| 2014-12-01 | 1356.39 |
| 2014-12-02 | 1332.35 |
| 2014-12-03 | 1321.81 |
| 2014-12-04 | 1319.53 |
| 2014-12-05 | 1317.34 |
| 2014-12-08 | 1318.11 |
| 2014-12-09 | 1276.55 |
| 2014-12-10 | 1258.16 |
| 2014-12-11 | 1265.73 |
| 2014-12-12 | 1241.91 |
| 2014-12-15 | 1241.69 |
| 2014-12-16 | 1242.21 |
| 2014-12-17 | 1265.37 |
| 2014-12-18 | 1288.93 |
| 2014-12-19 | 1289.29 |
| 2014-12-22 | 1302.55 |
| 2014-12-23 | 1307.45 |
| 2014-12-24 | 1306.60 |
| 2014-12-25 | . |
| 2014-12-26 | 1313.61 |
| 2014-12-29 | 1308.34 |
| 2014-12-30 | 1303.29 |
| 2014-12-31 | 1287.32 |
| 2015-01-01 | . |
| 2015-01-02 | 1294.04 |
| 2015-01-05 | 1280.81 |
| 2015-01-06 | 1284.73 |
| 2015-01-07 | 1277.77 |
| 2015-01-08 | 1297.50 |
| 2015-01-09 | 1289.07 |
| 2015-01-12 | 1296.18 |
| 2015-01-13 | 1297.84 |
| 2015-01-14 | 1292.44 |
| 2015-01-15 | 1292.16 |
| 2015-01-16 | 1313.56 |
| 2015-01-19 | . |
| 2015-01-20 | 1319.24 |
| 2015-01-21 | 1321.52 |
| 2015-01-22 | 1314.68 |
| 2015-01-23 | 1298.96 |
| 2015-01-26 | 1293.29 |
| 2015-01-27 | 1278.70 |
| 2015-01-28 | 1271.02 |
| 2015-01-29 | 1275.28 |
| 2015-01-30 | 1267.74 |
| 2015-02-02 | 1298.63 |
| 2015-02-03 | 1326.96 |
| 2015-02-04 | 1328.05 |
| 2015-02-05 | 1331.31 |
| 2015-02-06 | 1355.47 |
| 2015-02-09 | 1351.78 |
| 2015-02-10 | 1362.65 |
| 2015-02-11 | 1359.90 |
| 2015-02-12 | 1358.34 |
| 2015-02-13 | 1356.52 |
| 2015-02-16 | . |
| 2015-02-17 | 1355.48 |
| 2015-02-18 | 1344.66 |
| 2015-02-19 | 1337.40 |
| 2015-02-20 | 1338.84 |
| 2015-02-23 | 1331.24 |
| 2015-02-24 | 1339.20 |
| 2015-02-25 | 1341.62 |
| 2015-02-26 | 1347.88 |
| 2015-02-27 | 1350.94 |
| 2015-03-02 | 1352.48 |
| 2015-03-03 | 1350.39 |
| 2015-03-04 | 1335.10 |
| 2015-03-05 | 1333.82 |
| 2015-03-06 | 1314.10 |
| 2015-03-09 | 1310.54 |
| 2015-03-10 | 1290.38 |
| 2015-03-11 | 1290.75 |
| 2015-03-12 | 1313.65 |
| 2015-03-13 | 1306.68 |
| 2015-03-16 | 1317.75 |
| 2015-03-17 | 1312.44 |
| 2015-03-18 | 1333.24 |
| 2015-03-19 | 1322.20 |
| 2015-03-20 | 1327.93 |
| 2015-03-23 | 1329.98 |
| 2015-03-24 | 1322.98 |
| 2015-03-25 | 1303.92 |
| 2015-03-26 | 1303.16 |
| 2015-03-27 | 1303.12 |
| 2015-03-30 | 1314.32 |
| 2015-03-31 | 1302.10 |
| 2015-04-01 | 1313.41 |
| 2015-04-02 | 1325.04 |
| 2015-04-03 | . |
| 2015-04-06 | 1330.30 |
| 2015-04-07 | 1322.43 |
| 2015-04-08 | 1322.85 |
| 2015-04-09 | 1322.53 |
| 2015-04-10 | 1326.68 |
| 2015-04-13 | 1324.68 |
| 2015-04-14 | 1323.21 |
| 2015-04-15 | 1329.89 |
| 2015-04-16 | 1324.23 |
| 2015-04-17 | 1312.81 |
| 2015-04-20 | 1327.51 |
| 2015-04-21 | 1325.10 |
| 2015-04-22 | 1333.57 |
| 2015-04-23 | 1362.50 |
| 2015-04-24 | 1357.37 |
| 2015-04-27 | 1357.20 |
| 2015-04-28 | 1378.43 |
| 2015-04-29 | 1375.90 |
| 2015-04-30 | 1371.80 |
| 2015-05-01 | 1368.00 |
| 2015-05-04 | 1371.90 |
| 2015-05-05 | 1350.78 |
| 2015-05-06 | 1334.93 |
| 2015-05-07 | 1335.58 |
| 2015-05-08 | 1347.50 |
| 2015-05-11 | 1338.45 |
| 2015-05-12 | 1339.08 |
| 2015-05-13 | 1341.55 |
| 2015-05-14 | 1348.70 |
| 2015-05-15 | 1350.99 |
| 2015-05-18 | 1358.09 |
| 2015-05-19 | 1346.83 |
| 2015-05-20 | 1353.09 |
| 2015-05-21 | 1362.76 |
| 2015-05-22 | 1351.98 |
| 2015-05-25 | . |
| 2015-05-26 | 1347.06 |
| 2015-05-27 | 1356.87 |
| 2015-05-28 | 1353.86 |
| 2015-05-29 | 1347.43 |
| 2015-06-01 | 1340.28 |
| 2015-06-02 | 1340.32 |
| 2015-06-03 | 1351.78 |
| 2015-06-04 | 1340.28 |
| 2015-06-05 | 1316.11 |
| 2015-06-08 | 1319.20 |
| 2015-06-09 | 1316.09 |
| 2015-06-10 | 1323.01 |
| 2015-06-11 | 1330.46 |
| 2015-06-12 | 1319.01 |
| 2015-06-15 | 1310.85 |
| 2015-06-16 | 1320.91 |
| 2015-06-17 | 1320.94 |
| 2015-06-18 | 1332.03 |
| 2015-06-19 | 1327.51 |
| 2015-06-22 | 1330.34 |
| 2015-06-23 | 1347.95 |
| 2015-06-24 | 1337.39 |
| 2015-06-25 | 1342.19 |
| 2015-06-26 | 1342.59 |
| 2015-06-29 | 1322.86 |
| 2015-06-30 | 1317.16 |
| 2015-07-01 | 1323.75 |
| 2015-07-02 | 1327.75 |
| 2015-07-03 | . |
| 2015-07-06 | 1322.85 |
| 2015-07-07 | 1329.03 |
| 2015-07-08 | 1312.39 |
| 2015-07-09 | 1301.62 |
| 2015-07-10 | 1317.55 |
| 2015-07-13 | 1325.28 |
| 2015-07-14 | 1331.90 |
| 2015-07-15 | 1322.96 |
| 2015-07-16 | 1339.58 |
| 2015-07-17 | 1335.04 |
| 2015-07-20 | 1339.57 |
| 2015-07-21 | 1316.77 |
| 2015-07-22 | 1303.19 |
| 2015-07-23 | 1295.94 |
| 2015-07-24 | 1294.43 |
| 2015-07-27 | 1292.44 |
| 2015-07-28 | 1293.80 |
| 2015-07-29 | 1306.03 |
| 2015-07-30 | 1310.12 |
| 2015-07-31 | 1312.40 |
| 2015-08-03 | 1315.28 |
| 2015-08-04 | 1309.15 |
| 2015-08-05 | 1309.00 |
| 2015-08-06 | 1301.13 |
| 2015-08-07 | 1296.11 |
| 2015-08-10 | 1320.12 |
| 2015-08-11 | 1321.52 |
| 2015-08-12 | 1314.48 |
| 2015-08-13 | 1307.48 |
| 2015-08-14 | 1311.22 |
| 2015-08-17 | 1316.36 |
| 2015-08-18 | 1315.64 |
| 2015-08-19 | 1315.29 |
| 2015-08-20 | 1297.85 |
| 2015-08-21 | 1275.80 |
| 2015-08-24 | 1236.02 |
| 2015-08-25 | 1208.54 |
| 2015-08-26 | 1247.74 |
| 2015-08-27 | 1275.56 |
| 2015-08-28 | 1272.38 |
| 2015-08-31 | 1269.34 |
| 2015-09-01 | 1236.55 |
| 2015-09-02 | 1255.47 |
| 2015-09-03 | 1265.51 |
| 2015-09-04 | 1244.01 |
| 2015-09-07 | . |
| 2015-09-08 | 1269.72 |
| 2015-09-09 | 1257.16 |
| 2015-09-10 | 1257.50 |
| 2015-09-11 | 1258.83 |
| 2015-09-14 | 1253.89 |
| 2015-09-15 | 1269.87 |
| 2015-09-16 | 1267.44 |
| 2015-09-17 | 1254.14 |
| 2015-09-18 | 1241.02 |
| 2015-09-21 | 1244.24 |
| 2015-09-22 | 1231.78 |
| 2015-09-23 | 1224.06 |
| 2015-09-24 | 1223.61 |
| 2015-09-25 | 1229.48 |
| 2015-09-28 | 1211.50 |
| 2015-09-29 | 1211.46 |
| 2015-09-30 | 1223.51 |
| 2015-10-01 | 1213.89 |
| 2015-10-02 | 1215.45 |
| 2015-10-05 | 1248.04 |
| 2015-10-06 | 1245.51 |
| 2015-10-07 | 1252.47 |
| 2015-10-08 | 1263.73 |
| 2015-10-09 | 1255.93 |
| 2015-10-12 | 1261.04 |
| 2015-10-13 | 1260.15 |
| 2015-10-14 | 1256.65 |
| 2015-10-15 | 1273.08 |
| 2015-10-16 | 1279.43 |
| 2015-10-19 | 1276.19 |
| 2015-10-20 | 1286.77 |
| 2015-10-21 | 1278.31 |
| 2015-10-22 | 1300.68 |
| 2015-10-23 | 1300.81 |
| 2015-10-26 | 1301.50 |
| 2015-10-27 | 1288.36 |
| 2015-10-28 | 1301.66 |
| 2015-10-29 | 1300.58 |
| 2015-10-30 | 1305.97 |
| 2015-11-02 | 1308.42 |
| 2015-11-03 | 1303.30 |
| 2015-11-04 | 1295.85 |
| 2015-11-05 | 1294.06 |
| 2015-11-06 | 1285.65 |
| 2015-11-09 | 1274.70 |
| 2015-11-10 | 1270.40 |
| 2015-11-11 | 1274.70 |
| 2015-11-12 | 1263.35 |
| 2015-11-13 | 1247.16 |
| 2015-11-16 | 1273.29 |
| 2015-11-17 | 1277.24 |
| 2015-11-18 | 1287.39 |
| 2015-11-19 | 1293.14 |
| 2015-11-20 | 1288.16 |
| 2015-11-23 | 1280.11 |
| 2015-11-24 | 1281.11 |
| 2015-11-25 | 1278.75 |
| 2015-11-26 | . |
| 2015-11-27 | 1284.97 |
| 2015-11-30 | 1289.37 |
| 2015-12-01 | 1294.87 |
| 2015-12-02 | 1281.11 |
| 2015-12-03 | 1267.67 |
| 2015-12-04 | 1300.99 |
| 2015-12-07 | 1308.16 |
| 2015-12-08 | 1296.30 |
| 2015-12-09 | 1286.35 |
| 2015-12-10 | 1287.33 |
| 2015-12-11 | 1267.18 |
| 2015-12-14 | 1280.52 |
| 2015-12-15 | 1288.17 |
| 2015-12-16 | 1314.62 |
| 2015-12-17 | 1301.03 |
| 2015-12-18 | 1284.64 |
| 2015-12-21 | 1298.52 |
| 2015-12-22 | 1310.60 |
| 2015-12-23 | 1328.56 |
| 2015-12-24 | 1323.28 |
| 2015-12-25 | . |
| 2015-12-28 | 1324.76 |
| 2015-12-29 | 1334.17 |
| 2015-12-30 | 1323.29 |
| 2015-12-31 | 1310.42 |
| 2016-01-01 | . |
| 2016-01-04 | 1303.12 |
| 2016-01-05 | 1315.90 |
| 2016-01-06 | 1304.41 |
| 2016-01-07 | 1287.10 |
| 2016-01-08 | 1280.77 |
| 2016-01-11 | 1290.75 |
| 2016-01-12 | 1285.56 |
| 2016-01-13 | 1269.61 |
| 2016-01-14 | 1292.04 |
| 2016-01-15 | 1277.64 |
| 2016-01-18 | . |
| 2016-01-19 | 1292.37 |
| 2016-01-20 | 1271.86 |
| 2016-01-21 | 1301.70 |
| 2016-01-22 | 1333.15 |
| 2016-01-25 | 1328.68 |
| 2016-01-26 | 1354.07 |
| 2016-01-27 | 1364.70 |
| 2016-01-28 | 1365.28 |
| 2016-01-29 | 1390.15 |
| 2016-02-01 | 1402.69 |
| 2016-02-02 | 1386.55 |
| 2016-02-03 | 1408.99 |
| 2016-02-04 | 1407.38 |
| 2016-02-05 | 1416.98 |
| 2016-02-08 | 1410.48 |
| 2016-02-09 | 1394.53 |
| 2016-02-10 | 1389.06 |
| 2016-02-11 | 1383.17 |
| 2016-02-12 | 1399.41 |
| 2016-02-15 | . |
| 2016-02-16 | 1406.59 |
| 2016-02-17 | 1410.87 |
| 2016-02-18 | 1425.05 |
| 2016-02-19 | 1415.14 |
| 2016-02-22 | 1424.60 |
| 2016-02-23 | 1417.02 |
| 2016-02-24 | 1428.86 |
| 2016-02-25 | 1438.14 |
| 2016-02-26 | 1433.78 |
| 2016-02-29 | 1427.81 |
| 2016-03-01 | 1446.87 |
| 2016-03-02 | 1462.95 |
| 2016-03-03 | 1466.78 |
| 2016-03-04 | 1464.35 |
| 2016-03-07 | 1474.20 |
| 2016-03-08 | 1474.06 |
| 2016-03-09 | 1469.89 |
| 2016-03-10 | 1476.22 |
| 2016-03-11 | 1481.53 |
| 2016-03-14 | 1480.63 |
| 2016-03-15 | 1482.68 |
| 2016-03-16 | 1496.82 |
| 2016-03-17 | 1507.18 |
| 2016-03-18 | 1493.19 |
| 2016-03-21 | 1501.17 |
| 2016-03-22 | 1493.00 |
| 2016-03-23 | 1485.30 |
| 2016-03-24 | 1500.17 |
| 2016-03-25 | . |
| 2016-03-28 | 1501.67 |
| 2016-03-29 | 1519.61 |
| 2016-03-30 | 1519.62 |
| 2016-03-31 | 1516.34 |
| 2016-04-01 | 1513.73 |
| 2016-04-04 | 1523.86 |
| 2016-04-05 | 1514.30 |
| 2016-04-06 | 1510.31 |
| 2016-04-07 | 1488.67 |
| 2016-04-08 | 1489.64 |
| 2016-04-11 | 1480.68 |
| 2016-04-12 | 1490.96 |
| 2016-04-13 | 1476.63 |
| 2016-04-14 | 1480.39 |
| 2016-04-15 | 1482.30 |
| 2016-04-18 | 1490.49 |
| 2016-04-19 | 1501.59 |
| 2016-04-20 | 1494.22 |
| 2016-04-21 | 1453.97 |
| 2016-04-22 | 1465.30 |
| 2016-04-25 | 1469.39 |
| 2016-04-26 | 1464.71 |
| 2016-04-27 | 1491.94 |
| 2016-04-28 | 1481.39 |
| 2016-04-29 | 1481.25 |
| 2016-05-02 | 1492.15 |
| 2016-05-03 | 1478.12 |
| 2016-05-04 | 1480.52 |
| 2016-05-05 | 1471.56 |
| 2016-05-06 | 1481.77 |
| 2016-05-09 | 1477.77 |
| 2016-05-10 | 1494.80 |
| 2016-05-11 | 1486.66 |
| 2016-05-12 | 1496.98 |
| 2016-05-13 | 1481.18 |
| 2016-05-16 | 1487.73 |
| 2016-05-17 | 1478.14 |
| 2016-05-18 | 1459.78 |
| 2016-05-19 | 1449.58 |
| 2016-05-20 | 1451.69 |
| 2016-05-23 | 1441.95 |
| 2016-05-24 | 1453.14 |
| 2016-05-25 | 1458.74 |
| 2016-05-26 | 1466.89 |
| 2016-05-27 | 1476.00 |
| 2016-05-30 | . |
| 2016-05-31 | 1483.23 |
| 2016-06-01 | 1468.36 |
| 2016-06-02 | 1475.72 |
| 2016-06-03 | 1484.08 |
| 2016-06-06 | 1483.72 |
| 2016-06-07 | 1505.66 |
| 2016-06-08 | 1503.89 |
| 2016-06-09 | 1512.71 |
| 2016-06-10 | 1524.65 |
| 2016-06-13 | 1519.16 |
| 2016-06-14 | 1527.66 |
| 2016-06-15 | 1525.19 |
| 2016-06-16 | 1537.62 |
| 2016-06-17 | 1546.48 |
| 2016-06-20 | 1548.27 |
| 2016-06-21 | 1559.06 |
| 2016-06-22 | 1561.42 |
| 2016-06-23 | 1582.51 |
| 2016-06-24 | 1567.12 |
| 2016-06-27 | 1574.97 |
| 2016-06-28 | 1580.16 |
| 2016-06-29 | 1596.34 |
| 2016-06-30 | 1620.94 |
| 2016-07-01 | 1631.45 |
| 2016-07-04 | . |
| 2016-07-05 | 1630.91 |
| 2016-07-06 | 1635.11 |
| 2016-07-07 | 1609.53 |
| 2016-07-08 | 1625.45 |
| 2016-07-11 | 1624.42 |
| 2016-07-12 | 1619.57 |
| 2016-07-13 | 1631.66 |
| 2016-07-14 | 1633.90 |
| 2016-07-15 | 1636.73 |
| 2016-07-18 | 1636.39 |
| 2016-07-19 | 1630.30 |
| 2016-07-20 | 1629.03 |
| 2016-07-21 | 1621.49 |
| 2016-07-22 | 1643.40 |
| 2016-07-25 | 1635.92 |
| 2016-07-26 | 1611.94 |
| 2016-07-27 | 1622.15 |
| 2016-07-28 | 1611.37 |
| 2016-07-29 | 1632.62 |
| 2016-08-01 | 1617.32 |
| 2016-08-02 | 1608.20 |
| 2016-08-03 | 1606.65 |
| 2016-08-04 | 1605.55 |
| 2016-08-05 | 1602.92 |
| 2016-08-08 | 1599.44 |
| 2016-08-09 | 1603.07 |
| 2016-08-10 | 1607.27 |
| 2016-08-11 | 1611.19 |
| 2016-08-12 | 1605.15 |
| 2016-08-15 | 1600.24 |
| 2016-08-16 | 1567.46 |
| 2016-08-17 | 1569.47 |
| 2016-08-18 | 1557.78 |
| 2016-08-19 | 1544.61 |
| 2016-08-22 | 1544.30 |
| 2016-08-23 | 1545.01 |
| 2016-08-24 | 1544.25 |
| 2016-08-25 | 1550.71 |
| 2016-08-26 | 1533.93 |
| 2016-08-29 | 1545.87 |
| 2016-08-30 | 1541.05 |
| 2016-08-31 | 1540.35 |
| 2016-09-01 | 1544.40 |
| 2016-09-02 | 1549.30 |
| 2016-09-05 | . |
| 2016-09-06 | 1563.40 |
| 2016-09-07 | 1567.34 |
| 2016-09-08 | 1564.38 |
| 2016-09-09 | 1510.72 |
| 2016-09-12 | 1541.13 |
| 2016-09-13 | 1510.55 |
| 2016-09-14 | 1509.10 |
| 2016-09-15 | 1526.02 |
| 2016-09-16 | 1519.94 |
| 2016-09-19 | 1509.94 |
| 2016-09-20 | 1507.00 |
| 2016-09-21 | 1526.46 |
| 2016-09-22 | 1544.01 |
| 2016-09-23 | 1549.79 |
| 2016-09-26 | 1541.29 |
| 2016-09-27 | 1551.84 |
| 2016-09-28 | 1536.42 |
| 2016-09-29 | 1533.02 |
| 2016-09-30 | 1528.59 |
#2016-10-03|1530.19
#2016-10-04|1505.39
#2016-10-05|1490.52
#2016-10-06|1489.21
#2016-10-07|1482.21
#2016-10-10|1488.64
#2016-10-11|1485.21
#2016-10-12|1493.85
#2016-10-13|1493.73
#2016-10-14|1491.45
#2016-10-17|1494.18
#2016-10-18|1496.38
#2016-10-19|1499.28
#2016-10-20|1469.75
#2016-10-21|1436.43
#2016-10-24|1425.47
#2016-10-25|1417.49
#2016-10-26|1409.49
#2016-10-27|1431.05
#2016-10-28|1427.18
#2016-10-31|1427.42
#2016-11-01|1412.95
#2016-11-02|1395.15
#2016-11-03|1395.06
#2016-11-04|1395.88
#2016-11-07|1408.02
#2016-11-08|1416.87
#2016-11-09|1429.82
#2016-11-10|1397.22
#2016-11-11|1396.26
#2016-11-14|1383.72
#2016-11-15|1412.44
#2016-11-16|1427.84
#2016-11-17|1431.52
#2016-11-18|1439.08
#2016-11-21|1448.11
#2016-11-22|1477.66
#2016-11-23|1489.71
#2016-11-24| .
#2016-11-25|1505.42
#2016-11-28|1516.86
#2016-11-29|1512.16
#2016-11-30|1480.41
#2016-12-01|1483.65
#2016-12-02|1478.72
#2016-12-05|1479.65
#2016-12-06|1500.85
#2016-12-07|1535.97
#2016-12-08|1531.98
#2016-12-09|1535.42
#2016-12-12|1551.08
#2016-12-13|1564.98
#2016-12-14|1549.13
#2016-12-15|1559.68
#2016-12-16|1568.98
#2016-12-19|1586.05
#2016-12-20|1594.96
#2016-12-21|1589.26
#2016-12-22|1604.87
#2016-12-23|1606.78
#2016-12-26| .
#2016-12-27|1605.34
#2016-12-28|1599.36
#2016-12-29|1605.84
#2016-12-30|1597.79
#2017-01-02| .
#2017-01-03|1628.31
#2017-01-04|1623.37
#2017-01-05|1621.30
#2017-01-06|1590.16
#2017-01-09|1572.47
#2017-01-10|1574.23
#2017-01-11|1566.55
#2017-01-12|1576.50
#2017-01-13|1574.83
#2017-01-16| .
#2017-01-17|1580.38
#2017-01-18|1568.54
#2017-01-19|1573.16
#2017-01-20|1586.40
#2017-01-23|1593.81
#2017-01-24|1552.29
#2017-01-25|1548.94
#2017-01-26|1549.15
#2017-01-27|1559.77
#2017-01-30|1552.18
#2017-01-31|1554.38
#2017-02-01|1542.80
#2017-02-02|1524.14
#2017-02-03|1530.01
#2017-02-06|1517.14
#2017-02-07|1517.56
#2017-02-08|1522.08
#2017-02-09|1529.77
#2017-02-10|1534.02
#2017-02-13|1514.94
#2017-02-14|1513.00
#2017-02-15|1516.85
#2017-02-16|1523.23
#2017-02-17|1536.69
#2017-02-20| .
#2017-02-21|1545.84
#2017-02-22|1547.01
#2017-02-23|1560.91
#2017-02-24|1572.04
#2017-02-27|1553.91
#2017-02-28|1546.47
#2017-03-01|1554.83
#2017-03-02|1555.28
#2017-03-03|1555.26
#2017-03-06|1551.76
#2017-03-07|1540.29
#2017-03-08|1533.89
#2017-03-09|1540.11
#2017-03-10|1550.41
#2017-03-13|1553.04
#2017-03-14|1545.27
#2017-03-15|1566.32
#2017-03-16|1562.19
#2017-03-17|1571.03
#2017-03-20|1565.53
#2017-03-21|1556.48
#2017-03-22|1540.01
#2017-03-23|1538.08
#2017-03-24|1540.13
#2017-03-27|1528.72
#2017-03-28|1531.79
#2017-03-29|1528.73
#2017-03-30|1534.88
#2017-03-31|1527.05
#2017-04-03|1532.57
#2017-04-04|1538.27
#2017-04-05|1531.19
#2017-04-06|1518.58
#2017-04-07|1521.76
#2017-04-10|1518.27
#2017-04-11|1518.95
#2017-04-12|1527.02
#2017-04-13|1517.10
#2017-04-14| .
#2017-04-17|1522.29
#2017-04-18|1525.43
#2017-04-19|1522.37
#2017-04-20|1518.30
#2017-04-21|1494.47
#2017-04-24|1493.95
#2017-04-25|1489.86
#2017-04-26|1508.43
#2017-04-27|1488.36
#2017-04-28|1472.65
#2017-05-01|1460.70
#2017-05-02|1459.69
#2017-05-03|1449.88
#2017-05-04|1434.73
#2017-05-05|1456.13
#2017-05-08|1459.59
#2017-05-09|1450.49
#2017-05-10|1452.74
#2017-05-11|1444.25
#2017-05-12|1442.99
#2017-05-15|1439.55
#2017-05-16|1430.82
#2017-05-17|1404.51
#2017-05-18|1421.39
#2017-05-19|1433.38
#2017-05-22|1434.93
#2017-05-23|1436.23
#2017-05-24|1426.80
#2017-05-25|1432.60
#2017-05-26|1429.96
#2017-05-29| .
#2017-05-30|1450.30
#2017-05-31|1455.73
#2017-06-01|1463.39
#2017-06-02|1462.68
#2017-06-05|1460.40
#2017-06-06|1459.73
#2017-06-07|1460.30
#2017-06-08|1451.90
#2017-06-09|1464.68
#2017-06-12|1477.55
#2017-06-13|1462.00
#2017-06-14|1465.67
#2017-06-15|1466.47
#2017-06-16|1467.33
#2017-06-19|1464.49
#2017-06-20|1449.42
#2017-06-21|1431.48
#2017-06-22|1430.16
#2017-06-23|1427.57
#2017-06-26|1436.32
#2017-06-27|1415.59
#2017-06-28|1421.13
#2017-06-29|1407.47
#2017-06-30|1412.24
#2017-07-03|1424.29
#2017-07-04| .
#2017-07-05|1419.26
#2017-07-06|1397.38
#2017-07-07|1392.66
#2017-07-10|1385.29
#2017-07-11|1375.65
#2017-07-12|1383.30
#2017-07-13|1375.08
#2017-07-14|1378.60
#2017-07-17|1381.96
#2017-07-18|1368.92
#2017-07-19|1374.12
#2017-07-20|1393.28
#2017-07-21|1393.99
#2017-07-24|1380.19
#2017-07-25|1384.34
#2017-07-26|1425.60
#2017-07-27|1499.46
#2017-07-28|1491.83
#2017-07-31|1497.99
#2017-08-01|1502.31
#2017-08-02|1482.04
#2017-08-03|1484.67
#2017-08-04|1492.90
#2017-08-07|1493.83
#2017-08-08|1486.72
#2017-08-09|1482.36
#2017-08-10|1475.57
#2017-08-11|1474.09
#2017-08-14|1492.37
#2017-08-15|1478.75
#2017-08-16|1479.95
#2017-08-17|1457.21
#2017-08-18|1449.34
#2017-08-21|1459.14
#2017-08-22|1471.37
#2017-08-23|1470.44
#2017-08-24|1465.81
#2017-08-25|1477.10
#2017-08-28|1476.16
#2017-08-29|1472.91
#2017-08-30|1464.12
#2017-08-31|1457.88
#2017-09-01|1458.38
#2017-09-04| .
#2017-09-05|1442.28
#2017-09-06|1424.78
#2017-09-07|1395.20
#2017-09-08|1393.30
#2017-09-11|1398.40
#2017-09-12|1416.70
#2017-09-13|1428.13
#2017-09-14|1422.61
#2017-09-15|1448.00
#2017-09-18|1456.47
#2017-09-19|1489.15
#2017-09-20|1495.16
#2017-09-21|1483.11
#2017-09-22|1503.13
#2017-09-25|1515.35
#2017-09-26|1501.96
#2017-09-27|1503.30
#2017-09-28|1507.03
#2017-09-29|1510.08
#2017-10-02|1508.04
#2017-10-03|1524.44
#2017-10-04|1525.57
#2017-10-05|1523.75
#2017-10-06|1504.65
#2017-10-09|1502.00
#2017-10-10|1507.60
#2017-10-11|1497.54
#2017-10-12|1444.35
#2017-10-13|1434.08
#2017-10-16|1445.47
#2017-10-17|1449.72
#2017-10-18|1442.29
#2017-10-19|1449.17
#2017-10-20|1451.77
#2017-10-23|1438.01
#2017-10-24|1428.98
#2017-10-25|1397.58
#2017-10-26|1404.61
#2017-10-27|1408.83
#2017-10-30|1387.68
#2017-10-31|1391.84
#2017-11-01|1386.32
#2017-11-02|1372.95
#2017-11-03|1371.77
#2017-11-06|1338.55
#2017-11-07|1342.92
#2017-11-08|1348.96
#2017-11-09|1353.30
#2017-11-10|1354.99
#2017-11-13|1351.75
#2017-11-14|1334.36
#2017-11-15|1335.50
#2017-11-16|1359.14
#2017-11-17|1368.36
#2017-11-20|1382.39
#2017-11-21|1375.45
#2017-11-22|1397.84
#2017-11-23| .
#2017-11-24|1394.89
#2017-11-27|1400.20
#2017-11-28|1430.42
#2017-11-29|1468.50
#2017-11-30|1479.76
#2017-12-01|1485.77
#2017-12-04|1508.28
#2017-12-05|1481.57
#2017-12-06|1467.05
#2017-12-07|1466.10
#2017-12-08|1488.03
#2017-12-11|1506.14
#2017-12-12|1547.38
#2017-12-13|1546.54
#2017-12-14|1531.88
#2017-12-15|1547.90
#2017-12-18|1563.22
#2017-12-19|1547.36
#2017-12-20|1555.42
#2017-12-21|1566.04
#2017-12-22|1568.66
#2017-12-25| .
#2017-12-26|1572.36
#2017-12-27|1568.92
#2017-12-28|1577.12
#2017-12-29|1562.95
#2018-01-01| .
#2018-01-02|1566.22
#2018-01-03|1533.07
#2018-01-04|1541.75
#2018-01-05|1542.49
#2018-01-08|1544.63
#2018-01-09|1529.12
#2018-01-10|1516.17
#2018-01-11|1519.63
#2018-01-12|1524.92
#2018-01-15| .
#2018-01-16|1517.92
#2018-01-17|1522.13
#2018-01-18|1524.59
#2018-01-19|1530.94
#2018-01-22|1566.69
#2018-01-23|1548.48
#2018-01-24|1558.23
#2018-01-25|1569.59
#2018-01-26|1585.15
#2018-01-29|1565.11
#2018-01-30|1564.72
#2018-01-31|1567.41
#2018-02-01|1604.43
#2018-02-02|1564.06
#2018-02-05|1498.68
#2018-02-06|1508.02
#2018-02-07|1512.64
#2018-02-08|1454.87
#2018-02-09|1475.15
#2018-02-12|1487.87
#2018-02-13|1493.80
#2018-02-14|1484.48
#2018-02-15|1505.75
#2018-02-16|1513.45
#2018-02-19| .
#2018-02-20|1488.28
#2018-02-21|1463.25
#2018-02-22|1464.37
#2018-02-23|1477.37
#2018-02-26|1503.83
#2018-02-27|1476.84
#2018-02-28|1459.43
#2018-03-01|1455.30
#2018-03-02|1467.92
#2018-03-05|1482.98
#2018-03-06|1489.92
#2018-03-07|1490.23
#2018-03-08|1496.39
#2018-03-09|1496.71
#2018-03-12|1500.46
#2018-03-13|1496.65
#2018-03-14|1486.37
#2018-03-15|1482.77
#2018-03-16|1486.08
#2018-03-19|1471.74
#2018-03-20|1458.27
#2018-03-21|1446.43
#2018-03-22|1425.97
#2018-03-23|1402.63
#2018-03-26|1415.35
#2018-03-27|1420.87
#2018-03-28|1443.23
#2018-03-29|1444.21
#2018-03-30| .
#2018-04-02|1423.63
#2018-04-03|1434.51
#2018-04-04|1453.85
#2018-04-05|1464.06
#2018-04-06|1442.78
#2018-04-09|1438.27
#2018-04-10|1470.74
#2018-04-11|1449.85
#2018-04-12|1449.58
#2018-04-13|1446.97
#2018-04-16|1468.18
#2018-04-17|1470.20
#2018-04-18|1464.78
#2018-04-19|1453.32
#2018-04-20|1444.00
#2018-04-23|1458.88
#2018-04-24|1474.73
#2018-04-25|1486.43
#2018-04-26|1439.69
#2018-04-27|1463.66
#2018-04-30|1425.62
#2018-05-01|1414.93
#2018-05-02|1391.87
#2018-05-03|1388.72
#2018-05-04|1397.92
#2018-05-07|1391.23
#2018-05-08|1373.53
#2018-05-09|1357.98
#2018-05-10|1383.34
#2018-05-11|1410.62
#2018-05-14|1404.93
#2018-05-15|1393.74
#2018-05-16|1398.81
#2018-05-17|1391.85
#2018-05-18|1392.78
#2018-05-21|1412.93
#2018-05-22|1414.63
#2018-05-23|1408.76
#2018-05-24|1416.80
#2018-05-25|1407.67
#2018-05-28| .
#2018-05-29|1399.70
#2018-05-30|1410.37
#2018-05-31|1392.54
#2018-06-01|1397.14
#2018-06-04|1396.48
#2018-06-05|1403.84
#2018-06-06|1424.44
#2018-06-07|1440.81
#2018-06-08|1444.32
#2018-06-11|1454.10
#2018-06-12|1452.02
#2018-06-13|1388.42
#2018-06-14|1402.34
#2018-06-15|1418.52
#2018-06-18|1391.42
#2018-06-19|1410.35
#2018-06-20|1397.09
#2018-06-21|1395.40
#2018-06-22|1413.31
#2018-06-25|1411.13
#2018-06-26|1405.50
#2018-06-27|1405.16
#2018-06-28|1437.77
#2018-06-29|1428.58
#2018-07-02|1431.70
#2018-07-03|1447.94
#2018-07-04| .
#2018-07-05|1455.44
#2018-07-06|1461.09
#2018-07-09|1453.96
#2018-07-10|1469.93
#2018-07-11|1456.56
#2018-07-12|1463.41
#2018-07-13|1452.95
#2018-07-16|1459.01
#2018-07-17|1454.28
#2018-07-18|1448.39
#2018-07-19|1433.54
#2018-07-20|1426.40
#2018-07-23|1426.03
#2018-07-24|1449.27
#2018-07-25|1410.94
#2018-07-26|1417.44
#2018-07-27|1442.23
#2018-07-30|1467.48
#2018-07-31|1456.28
#2018-08-01|1455.74
#2018-08-02|1459.47
#2018-08-03|1471.18
#2018-08-06|1470.16
#2018-08-07|1475.71
#2018-08-08|1476.99
#2018-08-09|1492.51
#2018-08-10|1481.49
#2018-08-13|1478.85
#2018-08-14|1490.77
#2018-08-15|1500.08
#2018-08-16|1530.15
#2018-08-17|1536.15
#2018-08-20|1537.29
#2018-08-21|1547.47
#2018-08-22|1517.27
#2018-08-23|1514.24
#2018-08-24|1523.65
#2018-08-27|1529.01
#2018-08-28|1521.67
#2018-08-29|1510.50
#2018-08-30|1505.51
#2018-08-31|1499.62
#2018-09-03| .
#2018-09-04|1483.44
#2018-09-05|1494.44
#2018-09-06|1505.15
#2018-09-07|1500.28
#2018-09-10|1507.93
#2018-09-11|1523.91
#2018-09-12|1545.13
#2018-09-13|1549.61
#2018-09-14|1543.46
#2018-09-17|1545.80
#2018-09-18|1545.70
#2018-09-19|1525.02
#2018-09-20|1532.07
#2018-09-21|1546.52
#2018-09-24|1537.87
#2018-09-25|1523.23
#2018-09-26|1514.35
#2018-09-27|1521.77
#2018-09-28|1524.01
#2018-10-01|1527.38
#2018-10-02|1545.89
#2018-10-03|1544.71
#2018-10-04|1557.72
#2018-10-05|1552.79
#2018-10-08|1554.25
#2018-10-09|1552.38
#2018-10-10|1526.91
#2018-10-11|1486.04
#2018-10-12|1503.79
#2018-10-15|1505.50
#2018-10-16|1509.69
#2018-10-17|1517.44
#2018-10-18|1523.11
#2018-10-19|1537.04
#2018-10-22|1531.51
#2018-10-23|1567.33
#2018-10-24|1507.24
#2018-10-25|1487.74
#2018-10-26|1449.94
#2018-10-29|1475.15
#2018-10-30|1517.69
#2018-10-31|1509.85
#2018-11-01|1492.75
#2018-11-02|1500.97
#2018-11-05|1510.78
#2018-11-06|1518.97
#2018-11-07|1529.10
#2018-11-08|1527.92
#2018-11-09|1515.96
#2018-11-12|1520.99
#2018-11-13|1509.79
#2018-11-14|1517.09
#2018-11-15|1509.53
#2018-11-16|1529.58
#2018-11-19|1536.44
#2018-11-20|1498.76
#2018-11-21|1502.92
#2018-11-22| .
#2018-11-23|1486.91
#2018-11-26|1508.84
#2018-11-27|1538.85
#2018-11-28|1539.64
#2018-11-29|1527.45
#2018-11-30|1553.82
#2018-12-03|1538.00
#2018-12-04|1509.84
#2018-12-05| .
#2018-12-06|1504.72
#2018-12-07|1489.87
#2018-12-10|1490.95
#2018-12-11|1493.41
#2018-12-12|1484.38
#2018-12-13|1474.49
#2018-12-14|1481.30
#2018-12-17|1455.18
#2018-12-18|1448.22
#2018-12-19|1451.03
#2018-12-20|1411.86
#2018-12-21|1399.46
#2018-12-24|1353.00
#2018-12-25| .
#2018-12-26|1390.98
#2018-12-27|1401.52
#2018-12-28|1410.37
#2018-12-31|1424.17
#2019-01-01| .
#2019-01-02|1444.83
#2019-01-03|1448.37
#2019-01-04|1470.66
#2019-01-07|1489.51
#2019-01-08|1520.85
#2019-01-09|1489.16
#2019-01-10|1502.46
#2019-01-11|1519.88
#2019-01-14|1513.42
#2019-01-15|1513.93
#2019-01-16|1499.62
#2019-01-17|1496.47
#2019-01-18|1510.36
#2019-01-21| .
#2019-01-22|1498.55
#2019-01-23|1514.73
#2019-01-24|1497.75
#2019-01-25|1491.38
#2019-01-28|1475.28
#2019-01-29|1452.64
#2019-01-30|1430.92
#2019-01-31|1461.23
#2019-02-01|1453.59
#2019-02-04|1437.93
#2019-02-05|1438.23
#2019-02-06|1430.94
#2019-02-07|1424.89
#2019-02-08|1432.07
#2019-02-11|1436.31
#2019-02-12|1445.08
#2019-02-13|1447.62
#2019-02-14|1434.91
#2019-02-15|1468.18
#2019-02-18| .
#2019-02-19|1476.62
#2019-02-20|1485.40
#2019-02-21|1487.68
#2019-02-22|1505.82
#2019-02-25|1502.31
#2019-02-26|1501.33
#2019-02-27|1499.99
#2019-02-28|1503.46
#2019-03-01|1496.83
#2019-03-04|1465.45
#2019-03-05|1461.86
#2019-03-06|1453.96
#2019-03-07|1466.02
#2019-03-08|1470.54
#2019-03-11|1491.91
#2019-03-12|1498.82
#2019-03-13|1494.43
#2019-03-14|1497.22
#2019-03-15|1511.93
#2019-03-18|1511.31
#2019-03-19|1500.19
#2019-03-20|1498.25
#2019-03-21|1520.13
#2019-03-22|1538.06
#2019-03-25|1534.73
#2019-03-26|1557.41
#2019-03-27|1559.89
#2019-03-28|1528.05
#2019-03-29|1536.79
#2019-04-01|1551.28
#2019-04-02|1536.06
#2019-04-03|1547.47
#2019-04-04|1551.82
#2019-04-05|1562.06
#2019-04-08|1563.30
#2019-04-09|1552.47
#2019-04-10|1560.03
#2019-04-11|1566.69
#2019-04-12|1567.52
#2019-04-15|1563.03
#2019-04-16|1570.44
#2019-04-17|1549.73
#2019-04-18|1554.73
#2019-04-19| .
#2019-04-22|1559.59
#2019-04-23|1544.38
#2019-04-24|1512.79
#2019-04-25|1485.03
#2019-04-26|1503.94
#2019-04-29|1511.21
#2019-04-30|1517.41
#2019-05-01|1504.10
#2019-05-02|1506.60
#2019-05-03|1513.24
#2019-05-06|1506.14
#2019-05-07|1500.03
#2019-05-08|1493.09
#2019-05-09|1493.70
#2019-05-10|1504.67
#2019-05-13|1497.42
#2019-05-14|1510.80
#2019-05-15|1517.28
#2019-05-16|1532.30
#2019-05-17|1545.13
#2019-05-20|1564.15
#2019-05-21|1576.51
#2019-05-22|1569.37
#2019-05-23|1559.66
#2019-05-24|1569.98
#2019-05-27| .
#2019-05-28|1554.36
#2019-05-29|1547.70
#2019-05-30|1530.25
#2019-05-31|1468.87
#2019-06-03|1505.72
#2019-06-04|1513.14
#2019-06-05|1527.26
#2019-06-06|1544.38
#2019-06-07|1549.24
#2019-06-10|1522.25
#2019-06-11|1535.62
#2019-06-12|1544.19
#2019-06-13|1551.51
#2019-06-14|1560.89
#2019-06-17|1551.87
#2019-06-18|1552.11
#2019-06-19|1554.99
#2019-06-20|1554.26
#2019-06-21|1557.31
#2019-06-24|1565.36
#2019-06-25|1559.72
#2019-06-26|1546.81
#2019-06-27|1563.25
#2019-06-28|1573.86
#2019-07-01|1566.51
#2019-07-02|1594.41
#2019-07-03|1598.54
#2019-07-04| .
#2019-07-05|1608.47
#2019-07-08|1601.76
#2019-07-09|1580.51
#2019-07-10|1593.81
#2019-07-11|1586.43
#2019-07-12|1594.70
#2019-07-15|1601.17
#2019-07-16|1595.38
#2019-07-17|1584.09
#2019-07-18|1578.55
#2019-07-19|1563.53
#2019-07-22|1533.10
#2019-07-23|1532.17
#2019-07-24|1566.38
#2019-07-25|1584.22
#2019-07-26|1602.66
#2019-07-29|1610.71
#2019-07-30|1598.74
#2019-07-31|1577.00
#2019-08-01|1577.86
#2019-08-02|1583.33
#2019-08-05|1561.47
#2019-08-06|1572.16
#2019-08-07|1573.03
#2019-08-08|1590.87
#2019-08-09|1590.81
#2019-08-12|1589.79
#2019-08-13|1608.85
#2019-08-14|1581.05
#2019-08-15|1592.22
#2019-08-16|1613.90
#2019-08-19|1629.06
#2019-08-20|1609.27
#2019-08-21|1618.13
#2019-08-22|1626.54
#2019-08-23|1600.29
#2019-08-26|1614.72
#2019-08-27|1614.74
#2019-08-28|1631.19
#2019-08-29|1635.47
#2019-08-30|1641.15
#2019-09-02| .
#2019-09-03|1642.60
#2019-09-04|1652.50
#2019-09-05|1662.61
#2019-09-06|1676.78
#2019-09-09|1684.27
#2019-09-10|1718.81
#2019-09-11|1753.94
#2019-09-12|1750.23
#2019-09-13|1730.83
#2019-09-16|1710.84
#2019-09-17|1712.05
#2019-09-18|1703.45
#2019-09-19|1713.04
#2019-09-20|1733.66
#2019-09-23|1726.60
#2019-09-24|1724.36
#2019-09-25|1721.87
#2019-09-26|1722.34
#2019-09-27|1720.28
#2019-09-30|1730.79
#2019-10-01|1712.52
#2019-10-02|1690.03
#2019-10-03|1694.37
#2019-10-04|1713.16
#2019-10-07|1721.21
#2019-10-08|1708.67
#2019-10-09|1706.28
#2019-10-10|1723.15
#2019-10-11|1728.58
#2019-10-14|1721.66
#2019-10-15|1745.25
#2019-10-16|1738.76
#2019-10-17|1740.33
#2019-10-18|1764.88
#2019-10-21|1755.12
#2019-10-22|1754.12
#2019-10-23|1746.72
#2019-10-24|1720.98
#2019-10-25|1720.40
#2019-10-28|1755.39
#2019-10-29|1744.86
#2019-10-30|1757.44
#2019-10-31|1759.59
#2019-11-01|1770.38
#2019-11-04|1763.23
#2019-11-05|1764.56
#2019-11-06|1772.91
#2019-11-07|1786.55
#2019-11-08|1770.17
#2019-11-11|1774.10
#2019-11-12|1763.94
#2019-11-13|1765.50
#2019-11-14|1759.63
#2019-11-15|1775.31
#2019-11-18|1778.00
#2019-11-19|1740.03
#2019-11-20|1720.10
#2019-11-21|1731.57
#2019-11-22|1737.98
#2019-11-25|1721.95
#2019-11-26|1730.30
#2019-11-27|1740.07
#2019-11-28|1740.07
#2019-11-29|1735.92
#2019-12-02|1728.93
#2019-12-03|1736.29
#2019-12-04|1754.56
#2019-12-05|1759.97
#2019-12-06|1764.28
#2019-12-09|1758.63
#2019-12-10|1761.75
#2019-12-11|1761.64
#2019-12-12|1765.81
#2019-12-13|1758.69
#2019-12-16|1772.75
#2019-12-17|1772.74
#2019-12-18|1770.62
#2019-12-19|1774.73
#2019-12-20|1795.96
#2019-12-23|1785.19
#2019-12-24|1781.07
#2019-12-25| .
#2019-12-26|1785.83
#2019-12-27|1791.46
#2019-12-30|1781.79
#2019-12-31|1786.10
#2020-01-01| .
#2020-01-02|1775.72
#2020-01-03|1770.42
#2020-01-06|1771.57
#2020-01-07|1766.24
#2020-01-08|1771.56
#2020-01-09|1761.87
#2020-01-10|1758.19
#2020-01-13|1749.84
#2020-01-14|1748.98
#2020-01-15|1745.91
#2020-01-16|1758.85
#2020-01-17|1773.91
#2020-01-20| .
#2020-01-21|1782.23
#2020-01-22|1797.05
#2020-01-23|1786.82
#2020-01-24|1779.99
#2020-01-27|1767.93
#2020-01-28|1786.61
#2020-01-29|1733.65
#2020-01-30|1740.80
#2020-01-31|1745.87
#2020-02-03|1715.51
#2020-02-04|1735.00
#2020-02-05|1752.50
#2020-02-06|1771.51
#2020-02-07|1778.94
#2020-02-10|1781.82
#2020-02-11|1757.21
#2020-02-12|1748.72
#2020-02-13|1757.26
#2020-02-14|1754.00
#2020-02-17| .
#2020-02-18|1747.33
#2020-02-19|1757.62
#2020-02-20|1760.56
#2020-02-21|1759.30
#2020-02-24|1745.16
#2020-02-25|1716.19
#2020-02-26|1710.78
#2020-02-27|1650.32
#2020-02-28|1624.03
#2020-03-02|1715.59
#2020-03-03|1673.91
#2020-03-04|1750.81
#2020-03-05|1716.27
#2020-03-06|1704.15
#2020-03-09|1629.45
#2020-03-10|1667.27
#2020-03-11|1610.53
#2020-03-12|1481.79
#2020-03-13|1597.89
#2020-03-16|1491.46
#2020-03-17|1584.76
#2020-03-18|1563.54
#2020-03-19|1516.68
#2020-03-20|1428.04
#2020-03-23|1376.17
#2020-03-24|1401.48
#2020-03-25|1406.42
#2020-03-26|1507.11
#2020-03-27|1481.77
#2020-03-30|1518.67
#2020-03-31|1476.87
#2020-04-01|1435.13
#2020-04-02|1477.80
#2020-04-03|1444.35
#2020-04-06|1516.74
#2020-04-07|1532.33
#2020-04-08|1549.87
#2020-04-09|1575.43
#2020-04-10|1575.43
#2020-04-13|1554.65
#2020-04-14|1599.21
#2020-04-15|1561.42
#2020-04-16|1571.29
#2020-04-17|1608.55
#2020-04-20|1598.00
#2020-04-21|1550.97
#2020-04-22|1560.50
#2020-04-23|1562.96
#2020-04-24|1569.98
#2020-04-27|1589.51
#2020-04-28|1590.79
#2020-04-29|1610.52
#2020-04-30|1574.38
#2020-05-01|1551.76
#2020-05-04|1538.22
#2020-05-05|1545.35
#2020-05-06|1513.40
#2020-05-07|1517.13
#2020-05-08|1557.83
#2020-05-11|1543.06
#2020-05-12|1517.54
#2020-05-13|1488.95
#2020-05-14|1501.11
#2020-05-15|1494.92
#2020-05-18|1533.79
#2020-05-19|1506.21
#2020-05-20|1521.01
#2020-05-21|1519.13
#2020-05-22|1523.54
#2020-05-25|1523.54
#2020-05-26|1544.73
#2020-05-27|1579.64
#2020-05-28|1569.37
#2020-05-29|1593.58
#2020-06-01|1587.24
#2020-06-02|1598.94
#2020-06-03|1625.68
#2020-06-04|1631.39
#2020-06-05|1659.80
#2020-06-08|1677.93
#2020-06-09|1657.23
#2020-06-10|1655.36
#2020-06-11|1585.63
#2020-06-12|1594.33
#2020-06-15|1598.88
#2020-06-16|1618.63
#2020-06-17|1599.17
#2020-06-18|1606.75
#2020-06-19|1597.43
#2020-06-22|1590.34
#2020-06-23|1584.48
#2020-06-24|1552.08
#2020-06-25|1566.71
#2020-06-26|1534.07
#2020-06-29|1570.32
#2020-06-30|1587.02
#2020-07-01|1576.06
#2020-07-02|1582.94
#2020-07-03| .
#2020-07-06|1598.35
#2020-07-07|1592.48
#2020-07-08|1602.14
#2020-07-09|1577.74
#2020-07-10|1602.46
#2020-07-13|1583.88
#2020-07-14|1602.19
#2020-07-15|1595.91
#2020-07-16|1610.45
#2020-07-17|1612.92
#2020-07-20|1610.11
#2020-07-21|1614.78
#2020-07-22|1612.16
#2020-07-23|1602.84
#2020-07-24|1605.94
#2020-07-27|1601.86
#2020-07-28|1619.50
#2020-07-29|1616.48
#2020-07-30|1613.28
#2020-07-31|1617.56
#2020-08-03|1623.58
#2020-08-04|1641.40
#2020-08-05|1636.04
#2020-08-06|1639.09
#2020-08-07|1647.08
#2020-08-10|1653.52
#2020-08-11|1637.27
#2020-08-12|1640.12
#2020-08-13|1638.93
#2020-08-14|1644.02
#2020-08-17|1650.79
#2020-08-18|1660.21
#2020-08-19|1657.02
#2020-08-20|1662.74
#2020-08-21|1662.86
#2020-08-24|1675.49
#2020-08-25|1674.50
#2020-08-26|1679.79
#2020-08-27|1677.24
#2020-08-28|1680.35
#2020-08-31|1688.33
#2020-09-01|1750.40
#2020-09-02|1756.21
#2020-09-03|1731.03
#2020-09-04|1718.62
#2020-09-07| .
#2020-09-08|1703.04
#2020-09-09|1722.32
#2020-09-10|1701.13
#2020-09-11|1706.01
#2020-09-14|1728.08
#2020-09-15|1735.63
#2020-09-16|1734.00
#2020-09-17|1735.50
#2020-09-18|1742.38
#2020-09-21|1726.26
#2020-09-22|1749.18
#2020-09-23|1712.00
#2020-09-24|1717.43
#2020-09-25|1727.89
#2020-09-28|1747.59
#2020-09-29|1739.64
#2020-09-30|1745.06
#2020-10-01|1753.55
#2020-10-02|1735.49
#2020-10-05|1753.08
#2020-10-06|1733.94
#2020-10-07|1745.80
#2020-10-08|1757.86
#2020-10-09|1755.64
#2020-10-12|1774.50
#2020-10-13|1770.97
#2020-10-14|1742.86
#2020-10-15|1736.01
#2020-10-16|1735.06
#2020-10-19|1702.01
#2020-10-20|1696.17
#2020-10-21|1693.05
#2020-10-22|1721.88
#2020-10-23|1718.27
#2020-10-26|1691.12
#2020-10-27|1680.24
#2020-10-28|1641.70
#2020-10-29|1660.57
#2020-10-30|1665.59
#2020-11-02|1665.50
#2020-11-03|1682.31
#2020-11-04|1706.01
#2020-11-05|1736.88
#2020-11-06|1751.36
#2020-11-09|1780.32
#2020-11-10|1807.81
#2020-11-11|1815.09
#2020-11-12|1814.52
#2020-11-13|1839.52
#2020-11-16|1845.36
#2020-11-17|1850.48
#2020-11-18|1833.46
#2020-11-19|1839.64
#2020-11-20|1840.83
#2020-11-23|1852.50
#2020-11-24|1888.87
#2020-11-25|1880.04
#2020-11-26|1880.04
#2020-11-27|1882.07
#2020-11-30|1869.56
#2020-12-01|1884.44
#2020-12-02|1894.52
#2020-12-03|1905.08
#2020-12-04|1912.15
#2020-12-07|1918.18
#2020-12-08|1926.49
#2020-12-09|1925.70
#2020-12-10|1908.18
#2020-12-11|1916.18
#2020-12-14|1903.34
#2020-12-15|1913.95
#2020-12-16|1900.78
#2020-12-17|1897.18
#2020-12-18|1895.09
#2020-12-21|1878.25
#2020-12-22|1860.96
#2020-12-23|1870.78
#2020-12-24|1875.56
#2020-12-25|1875.56
#2020-12-28|1876.98
#2020-12-29|1883.43
#2020-12-30|1869.57
#2020-12-31|1892.82
#2021-01-01|1892.82
#2021-01-04|1873.90
#2021-01-05|1865.52
#2021-01-06|1884.13
#2021-01-07|1894.94
#2021-01-08|1896.71
#2021-01-11|1891.56
#2021-01-12|1866.20
#2021-01-13|1860.16
#2021-01-14|1866.44
#2021-01-15|1862.77
#2021-01-18|1862.77
#2021-01-19|1868.66
#2021-01-20|1876.47
#2021-01-21|1875.35
#2021-01-22|1873.07
#2021-01-25|1889.93
#2021-01-26|1894.50
#2021-01-27|1834.74
#2021-01-28|1875.98
#2021-01-29|1828.62
#2021-02-01|1835.76
#2021-02-02|1856.70
#2021-02-03|1849.25
#2021-02-04|1874.14
#2021-02-05|1869.19
#2021-02-08|1872.61
#2021-02-09|1884.69
#2021-02-10|1882.11
#2021-02-11|1881.85
#2021-02-12|1879.43
#2021-02-15|1879.43
#2021-02-16|1877.73
#2021-02-17|1909.62
#2021-02-18|1898.04
#2021-02-19|1883.28
#2021-02-22|1875.70
#2021-02-23|1883.78
#2021-02-24|1891.12
#2021-02-25|1855.27
#2021-02-26|1846.40
#2021-03-01|1879.87
#2021-03-02|1867.34
#2021-03-03|1860.84
#2021-03-04|1858.27
#2021-03-05|1901.79
#2021-03-08|1913.35
#2021-03-09|1911.78
#2021-03-10|1945.57
#2021-03-11|1921.17
#2021-03-12|1931.23
#2021-03-15|1937.21
#2021-03-16|1946.61
#2021-03-17|1948.32
#2021-03-18|1920.99
#2021-03-19|1913.97
#2021-03-22|1936.32
#2021-03-23|1930.49
#2021-03-24|1920.62
#2021-03-25|1927.50
#2021-03-26|1922.03
#2021-03-29|1930.00
#2021-03-30|1931.40
#2021-03-31|1913.99
#2021-04-01|1925.20
#2021-04-02|1925.20
#2021-04-05|1938.09
#2021-04-06|1953.73
#2021-04-07|1947.34
#2021-04-08|1932.84
#2021-04-09|1924.44
#2021-04-12|1923.99
#2021-04-13|1929.37
#2021-04-14|1920.63
#2021-04-15|1939.52
#2021-04-16|1958.52
#2021-04-19|1946.01
#2021-04-20|1943.76
#2021-04-21|1956.03
#2021-04-22|1964.81
#2021-04-23|1969.23
#2021-04-26|1959.64
#2021-04-27|1950.40
#2021-04-28|1949.82
#2021-04-29|1993.17
#2021-04-30|1990.78
#2021-05-03|1996.06
#2021-05-04|2001.30
#2021-05-05|2002.65
#2021-05-06|2021.97
#2021-05-07|2038.47
#2021-05-10|2039.13
#2021-05-11|2027.45
#2021-05-12|2007.71
#2021-05-13|2025.37
#2021-05-14|2052.49
#2021-05-17|1995.22
#2021-05-18|1954.04
#2021-05-19|1932.86
#2021-05-20|1960.54
#2021-05-21|1964.93
#2021-05-24|1976.77
#2021-05-25|1964.61
#2021-05-26|1978.90
#2021-05-27|1988.70
#2021-05-28|1985.21
#2021-05-31|1985.21
#2021-06-01|1978.41
#2021-06-02|1979.43
#2021-06-03|1969.37
#2021-06-04|1983.25
#2021-06-07|1981.31
#2021-06-08|1976.13
#2021-06-09|1974.62
#2021-06-10|1985.15
#2021-06-11|1990.04
#2021-06-14|1992.44
#2021-06-15|1989.91
#2021-06-16|1976.12
#2021-06-17|1982.35
#2021-06-18|1966.68
#2021-06-21|1989.37
#2021-06-22|1999.82
#2021-06-23|1976.32
#2021-06-24|1992.60
#2021-06-25|2004.34
#2021-06-28|1998.40
#2021-06-29|1995.22
#2021-06-30|2007.54
#2021-07-01|2017.35
#2021-07-02|2030.03
#2021-07-05|2030.03
#2021-07-06|2021.55
#2021-07-07|2026.66
#2021-07-08|2016.42
#2021-07-09|2023.42
#2021-07-12|2022.25
#2021-07-13|2009.46
#2021-07-14|2004.64
#2021-07-15|2008.27
#2021-07-16|2004.08
#2021-07-19|1978.10
#2021-07-20|1989.58
#2021-07-21|2000.78
#2021-07-22|2001.79
#2021-07-23|2021.34
#2021-07-26|2028.69
#2021-07-27|2024.08
#2021-07-28|2013.72
#2021-07-29|2011.24
#2021-07-30|2015.79
#2021-08-02|2014.84
#2021-08-03|2017.92
#2021-08-04|2002.46
#2021-08-05|2005.36
#2021-08-06|2005.87
#2021-08-09|2001.00
#2021-08-10|2005.95
#2021-08-11|2018.76
#2021-08-12|2015.47
#2021-08-13|2017.27
#2021-08-16|2014.39
#2021-08-17|2018.75
#2021-08-18|1997.11
#2021-08-19|1991.41
#2021-08-20|2006.25
#2021-08-23|2013.23
#2021-08-24|2005.18
#2021-08-25|2001.12
#2021-08-26|1983.52
#2021-08-27|1997.25
#2021-08-30|2004.69
#2021-08-31|2017.58
#2021-09-01|2024.05
#2021-09-02|2034.63
#2021-09-03|2029.42
#2021-09-06|2029.42
#2021-09-07|2003.04
#2021-09-08|2002.27
#2021-09-09|1982.54
#2021-09-10|1970.78
#2021-09-13|1985.88
#2021-09-14|1925.88
#2021-09-15|1943.00
#2021-09-16|1947.98
#2021-09-17|1943.44
#2021-09-20|1923.24
#2021-09-21|1910.77
#2021-09-22|1918.38
#2021-09-23|1927.81
#2021-09-24|1920.42
#2021-09-27|1922.62
#2021-09-28|1895.50
#2021-09-29|1912.63
#2021-09-30|1903.49
#2021-10-01|1924.14
#2021-10-04|1917.56
#2021-10-05|1924.19
#2021-10-06|1924.66
#2021-10-07|1930.88
#2021-10-08|1879.59
#2021-10-11|1827.60
#2021-10-12|1810.39
#2021-10-13|1816.05
#2021-10-14|1844.80
#2021-10-15|1843.49
#2021-10-18|1834.91
#2021-10-19|1858.17
#2021-10-20|1887.46
#2021-10-21|1869.73
#2021-10-22|1859.99
#2021-10-25|1857.11
#2021-10-26|1853.53
#2021-10-27|1825.29
#2021-10-28|1826.78
#2021-10-29|1804.91
#2021-11-01|1820.37
#2021-11-02|1820.36
#2021-11-03|1838.49
#2021-11-04|1815.21
#2021-11-05|1835.01
#2021-11-08|1828.24
#2021-11-09|1826.92
#2021-11-10|1833.46
#2021-11-11|1824.28
#2021-11-12|1821.70
#2021-11-15|1819.57
#2021-11-16|1811.81
#2021-11-17|1806.76
#2021-11-18|1783.00
#2021-11-19|1763.64
#2021-11-22|1768.56
#2021-11-23|1779.27
#2021-11-24|1772.43
#2021-11-25|1772.43
#2021-11-26|1759.65
#2021-11-29|1754.43
#2021-11-30|1696.86
#2021-12-01|1662.03
#2021-12-02|1723.14
#2021-12-03|1741.04
#2021-12-06|1745.04
#2021-12-07|1712.27
#2021-12-08|1707.38
#2021-12-09|1674.23
#2021-12-10|1678.23
#2021-12-13|1663.53
#2021-12-14|1679.62
#2021-12-15|1668.10
#2021-12-16|1722.71
#2021-12-17|1736.55
#2021-12-20|1732.26
#2021-12-21|1744.33
#2021-12-22|1747.26
#2021-12-23|1761.13
#2021-12-24|1761.13
#2021-12-27|1761.75
#2021-12-28|1764.61
#2021-12-29|1757.15
#2021-12-30|1760.40
#2021-12-31|1747.72
#2022-01-03|1766.10
#2022-01-04|1768.82
#2022-01-05|1769.51
#2022-01-06|1771.27
#2022-01-07|1767.53
#2022-01-10|1762.99
#2022-01-11|1775.63
#2022-01-12|1772.46
#2022-01-13|1775.85
#2022-01-14|1776.44
#2022-01-17|1776.44
#2022-01-18|1753.16
#2022-01-19|1751.08
#2022-01-20|1739.69
#2022-01-21|1718.00
#2022-01-24|1726.86
#2022-01-25|1716.76
#2022-01-26|1652.27
#2022-01-27|1650.68
#2022-01-28|1711.54
#2022-01-31|1725.85
#2022-02-01|1715.88
#2022-02-02|1720.43
#2022-02-03|1731.43
#2022-02-04|1720.79
#2022-02-07|1713.93
#2022-02-08|1721.02
#2022-02-09|1749.38
#2022-02-10|1724.30
#2022-02-11|1708.73
#2022-02-14|1704.71
#2022-02-15|1722.62
#2022-02-16|1715.52
#2022-02-17|1686.98
#2022-02-18|1679.63
#2022-02-21|1679.63
#2022-02-22|1680.25
#2022-02-23|1643.02
#2022-02-24|1654.58
#2022-02-25|1697.76
#2022-02-28|1685.00
#2022-03-01|1674.59
#2022-03-02|1677.96
#2022-03-03|1685.22
#2022-03-04|1681.34
#2022-03-07|1663.06
#2022-03-08|1638.12
#2022-03-09|1648.55
#2022-03-10|1643.66
#2022-03-11|1636.44
#2022-03-14|1626.55
#2022-03-15|1642.26
#2022-03-16|1655.68
#2022-03-17|1662.54
#2022-03-18|1653.89
#2022-03-21|1646.87
#2022-03-22|1655.91
#2022-03-23|1642.45
#2022-03-24|1648.12
#2022-03-25|1658.73
#2022-03-28|1668.20
#2022-03-29|1681.74
#2022-03-30|1683.39
#2022-03-31|1652.80
#2022-04-01|1685.96
#2022-04-04|1701.20
#2022-04-05|1694.11
#2022-04-06|1700.04
#2022-04-07|1685.34
#2022-04-08|1701.95
#2022-04-11|1723.78
#2022-04-12|1715.10
#2022-04-13|1740.69
#2022-04-14|1726.50
#2022-04-15|1726.50
#2022-04-18|1700.99
#2022-04-19|1731.06
#2022-04-20|1715.49
#2022-04-21|1711.37
#2022-04-22|1647.29
#2022-04-25|1639.91
#2022-04-26|1597.35
#2022-04-27|1583.32
#2022-04-28|1560.00
#2022-04-29|1489.88
#2022-05-02|1511.48
#2022-05-03|1519.72
#2022-05-04|1569.13
#2022-05-05|1543.59
#2022-05-06|1533.52
#2022-05-09|1515.11
#2022-05-10|1515.10
#2022-05-11|1496.95
#2022-05-12|1530.16
#2022-05-13|1547.12
#2022-05-16|1556.79
#2022-05-17|1583.25
#2022-05-18|1559.09
#2022-05-19|1562.85
#2022-05-20|1570.85
#2022-05-23|1591.67
#2022-05-24|1599.44
#2022-05-25|1622.33
#2022-05-26|1636.27
#2022-05-27|1651.06
#2022-05-30|1651.06
#2022-05-31|1646.68
#2022-06-01|1636.13
#2022-06-02|1639.77
#2022-06-03|1617.28
#2022-06-06|1612.77
#2022-06-07|1625.62
#2022-06-08|1620.82
#2022-06-09|1593.81
#2022-06-10|1572.50
#2022-06-13|1511.84
#2022-06-14|1499.71
#2022-06-15|1510.73
#2022-06-16|1457.11
#2022-06-17|1490.20
#2022-06-20|1490.20
#2022-06-21|1515.31
#2022-06-22|1530.41
#2022-06-23|1556.28
#2022-06-24|1564.36
#2022-06-27|1561.92
#2022-06-28|1537.46
#2022-06-29|1549.16
#2022-06-30|1548.26
#2022-07-01|1582.72
#2022-07-04|1582.72
#2022-07-05|1580.04
#2022-07-06|1573.63
#2022-07-07|1572.59
#2022-07-08|1565.18
#2022-07-11|1545.86
#2022-07-12|1559.63
#2022-07-13|1557.29
#2022-07-14|1549.91
#2022-07-15|1577.96
#2022-07-18|1563.78
#2022-07-19|1587.01
#2022-07-20|1578.44
#2022-07-21|1546.19
#2022-07-22|1510.51
#2022-07-25|1513.83
#2022-07-26|1511.37
#2022-07-27|1533.01
#2022-07-28|1494.59
#2022-07-29|1479.78
#2022-08-01|1482.21
#2022-08-02|1474.58
#2022-08-03|1494.55
#2022-08-04|1495.92
#2022-08-05|1484.73
#2022-08-08|1478.15
#2022-08-09|1468.00
#2022-08-10|1479.56
#2022-08-11|1486.00
#2022-08-12|1507.34
#2022-08-15|1516.78
#2022-08-16|1523.35
#2022-08-17|1494.14
#2022-08-18|1477.51
#2022-08-19|1479.50
#2022-08-22|1448.51
#2022-08-23|1435.11
#2022-08-24|1438.82
#2022-08-25|1453.63
#2022-08-26|1424.86
#2022-08-29|1417.86
#2022-08-30|1403.93
#2022-08-31|1396.74
#2022-09-01|1405.32
#2022-09-02|1377.04
#2022-09-05|1377.04
#2022-09-06|1354.49
#2022-09-07|1364.81
#2022-09-08|1357.04
#2022-09-09|1386.91
#2022-09-12|1399.92
#2022-09-13|1341.22
#2022-09-14|1348.35
#2022-09-15|1340.57
#2022-09-16|1342.16
#2022-09-19|1341.60
#2022-09-20|1319.85
#2022-09-21|1286.18
#2022-09-22|1277.55
#2022-09-23|1255.74
#2022-09-26|1228.72
#2022-09-27|1224.24
#2022-09-28|1249.51
#2022-09-29|1223.80
#2022-09-30|1200.49
#2022-10-03|1246.82
#2022-10-04|1271.32
#2022-10-05|1257.93
#2022-10-06|1230.15
#2022-10-07|1199.05
#2022-10-10|1195.97
#2022-10-11|1179.39
#2022-10-12|1167.34
#2022-10-13|1203.30
#2022-10-14|1194.01
#2022-10-17|1222.52
#2022-10-18|1228.66
#2022-10-19|1215.51
#2022-10-20|1239.06
#2022-10-21|1230.67
#2022-10-24|1254.14
#2022-10-25|1273.47
#2022-10-26|1279.59
#2022-10-27|1283.37
#2022-10-28|1324.81
#2022-10-31|1317.20
#2022-11-01|1316.45
#2022-11-02|1305.54
#2022-11-03|1282.64
#2022-11-04|1291.17
#2022-11-07|1300.55
#2022-11-08|1313.99
#2022-11-09|1298.29
#2022-11-10|1341.65
#2022-11-11|1356.91
#2022-11-14|1354.06
#2022-11-15|1350.38
#2022-11-16|1344.87
#2022-11-17|1351.71
#2022-11-18|1356.28
#2022-11-21|1351.86
#2022-11-22|1375.24
#2022-11-23|1378.56
#2022-11-24|1378.56
#2022-11-25|1382.68
#2022-11-28|1364.75
#2022-11-29|1366.22
#2022-11-30|1395.16
#2022-12-01|1384.01
#2022-12-02|1378.28
#2022-12-05|1349.83
#2022-12-06|1343.23
#2022-12-07|1345.98
#2022-12-08|1339.09
#2022-12-09|1343.93
#2022-12-12|1366.32
#2022-12-13|1365.98
#2022-12-14|1329.52
#2022-12-15|1308.15
#2022-12-16|1300.78
#2022-12-19|1283.18
#2022-12-20|1289.37
#2022-12-21|1309.78
#2022-12-22|1310.63
#2022-12-23|1319.18
#2022-12-26|1319.18
#2022-12-27|1327.63
#2022-12-28|1311.95
#2022-12-29|1328.97
#2022-12-30|1329.41
#2023-01-02|1329.41
#2023-01-03|1348.36
#2023-01-04|1379.92
#2023-01-05|1398.45
#2023-01-06|1426.48
#2023-01-09|1415.89
#2023-01-10|1435.28
#2023-01-11|1429.95
#2023-01-12|1447.41
#2023-01-13|1452.82
#2023-01-16|1452.82
#2023-01-17|1436.11
#2023-01-18|1412.51
#2023-01-19|1408.80
#2023-01-20|1430.62
#2023-01-23|1434.19
#2023-01-24|1437.61
#2023-01-25|1466.40
#2023-01-26|1465.05
#2023-01-27|1454.37
#2023-01-30|1455.33
#2023-01-31|1468.37
#2023-02-01|1481.34
#2023-02-02|1496.31
#2023-02-03|1468.27
#2023-02-06|1451.35
#2023-02-07|1441.66
#2023-02-08|1427.68
#2023-02-09|1403.87
#2023-02-10|1414.00
#2023-02-13|1432.25
#2023-02-14|1431.49
#2023-02-15|1440.30
#2023-02-16|1437.54
#2023-02-17|1442.59
#2023-02-20|1442.59
#2023-02-21|1404.99
#2023-02-22|1413.13
#2023-02-23|1398.86
#2023-02-24|1386.38
#2023-02-27|1386.37
#2023-02-28|1378.15
#2023-03-01|1360.97
#2023-03-02|1364.34
#2023-03-03|1372.32
#2023-03-06|1370.12
#2023-03-07|1353.02
#2023-03-08|1344.55
#2023-03-09|1319.18
#2023-03-10|1312.31
#2023-03-13|1311.60
#2023-03-14|1320.95
#2023-03-15|1329.19
#2023-03-16|1326.93
#2023-03-17|1323.38
#2023-03-20|1341.96
#2023-03-21|1352.63
#2023-03-22|1331.48
#2023-03-23|1329.84
#2023-03-24|1334.43
#2023-03-27|1350.18
#2023-03-28|1344.55
#2023-03-29|1362.36
#2023-03-30|1367.81
#2023-03-31|1385.39
#2023-04-03|1392.54
#2023-04-04|1396.25
#2023-04-05|1409.70
#2023-04-06|1406.52
#2023-04-07|1406.52
#2023-04-10|1410.91
#2023-04-11|1417.27
#2023-04-12|1401.86
#2023-04-13|1413.70
#2023-04-14|1406.76
#2023-04-17|1411.96
#2023-04-18|1407.04
#2023-04-19|1399.00
#2023-04-20|1342.77
#2023-04-21|1352.87
#2023-04-24|1334.65
#2023-04-25|1332.44
#2023-04-26|1318.52
#2023-04-27|1387.85
#2023-04-28|1400.08
#2023-05-01|1397.29
#2023-05-02|1368.66
#2023-05-03|1367.89
#2023-05-04|1350.20
#2023-05-05|1363.84
#2023-05-08|1365.32
#2023-05-09|1345.43
#2023-05-10|1348.86
#2023-05-11|1353.40
#2023-05-12|1352.60
#2023-05-15|1347.31
#2023-05-16|1324.94
#2023-05-17|1332.22
#2023-05-18|1336.33
#2023-05-19|1329.68
#2023-05-22|1335.68
#2023-05-23|1322.66
#2023-05-24|1308.63
#2023-05-25|1267.60
#2023-05-26|1281.90
#2023-05-29|1281.90
#2023-05-30|1281.77
#2023-05-31|1291.33
#2023-06-01|1293.40
#2023-06-02|1267.35
#2023-06-05|1277.69
#2023-06-06|1276.21
#2023-06-07|1298.74
#2023-06-08|1305.88
#2023-06-09|1300.00
#2023-06-12|1307.77
#2023-06-13|1305.23
#2023-06-14|1306.23
#2023-06-15|1330.19
#2023-06-16|1324.32
#2023-06-19|1324.32
#2023-06-20|1304.92
#2023-06-21|1300.95
#2023-06-22|1299.94
#2023-06-23|1287.55
#2023-06-26|1307.44
#2023-06-27|1332.42
#2023-06-28|1338.50
#2023-06-29|1342.97
#2023-06-30|1349.76
#2023-07-03|1358.31
#2023-07-04|1358.31
#2023-07-05|1356.25
#2023-07-06|1345.94
#2023-07-07|1341.45
#2023-07-10|1332.64
#2023-07-11|1339.17
#2023-07-12|1341.30
#2023-07-13|1341.28
#2023-07-14|1313.44
#2023-07-17|1271.68
#2023-07-18|1286.04
#2023-07-19|1325.45
#2023-07-20|1333.80
#2023-07-21|1335.25
#2023-07-24|1344.71
#2023-07-25|1342.76
#2023-07-26|1338.49
#2023-07-27|1347.42
#2023-07-28|1356.25
#2023-07-31|1358.89
#2023-08-01|1351.34
#2023-08-02|1346.65
#2023-08-03|1340.42
#2023-08-04|1330.32
#2023-08-07|1337.90
#2023-08-08|1341.42
#2023-08-09|1343.97
#2023-08-10|1354.41
#2023-08-11|1362.85
#2023-08-14|1369.27
#2023-08-15|1366.81
#2023-08-16|1357.13
#2023-08-17|1348.61
#2023-08-18|1343.21
#2023-08-21|1341.70
#2023-08-22|1340.15
#2023-08-23|1340.33
#2023-08-24|1333.42
#2023-08-25|1336.10
#2023-08-28|1351.86
#2023-08-29|1389.05
#2023-08-30|1389.48
#2023-08-31|1388.21
#2023-09-01|1372.60
#2023-09-04|1372.60
#2023-09-05|1348.87
#2023-09-06|1352.92
#2023-09-07|1349.90
#2023-09-08|1346.94
#2023-09-11|1362.02
#2023-09-12|1360.88
#2023-09-13|1363.83
#2023-09-14|1386.21
#2023-09-15|1376.72
#2023-09-18|1375.71
#2023-09-19|1378.43
#2023-09-20|1382.08
#2023-09-21|1373.30
#2023-09-22|1364.20
#2023-09-25|1356.42
#2023-09-26|1343.82
#2023-09-27|1340.25
#2023-09-28|1350.08
#2023-09-29|1344.13
#2023-10-02|1330.53
#2023-10-03|1319.44
#2023-10-04|1316.76
#2023-10-05|1317.82
#2023-10-06|1316.52
#2023-10-09|1338.41
#2023-10-10|1353.14
#2023-10-11|1346.93
#2023-10-12|1328.45
#2023-10-13|1324.53
#2023-10-16|1340.40
#2023-10-17|1346.97
#2023-10-18|1328.04
#2023-10-19|1331.68
#2023-10-20|1326.91
#2023-10-23|1318.88
#2023-10-24|1365.52
#2023-10-25|1343.18
#2023-10-26|1314.24
#2023-10-27|1287.28
#2023-10-30|1321.97
#2023-10-31|1344.89
#2023-11-01|1356.32
#2023-11-02|1381.02
#2023-11-03|1398.26
#2023-11-06|1381.98
#2023-11-07|1381.29
#2023-11-08|1370.27
#2023-11-09|1357.80
#2023-11-10|1370.44
#2023-11-13|1364.78
#2023-11-14|1376.46
#2023-11-15|1388.66
#2023-11-16|1389.04
#2023-11-17|1390.14
#2023-11-20|1406.76
#2023-11-21|1405.47
#2023-11-22|1406.55
#2023-11-23|1406.55
#2023-11-24|1409.69
#2023-11-27|1403.10
#2023-11-28|1403.27
#2023-11-29|1407.36
#2023-11-30|1420.88
#2023-12-01|1434.20
#2023-12-04|1436.78
#2023-12-05|1424.98
#2023-12-06|1422.27
#2023-12-07|1433.96
#2023-12-08|1427.80
#2023-12-11|1426.88
#2023-12-12|1419.06
#2023-12-13|1431.11
#2023-12-14|1451.52
#2023-12-15|1438.97
#2023-12-18|1443.08
#2023-12-19|1445.84
#2023-12-20|1429.34
#2023-12-21|1434.18
#2023-12-22|1436.34
#2023-12-25|1436.34
#2023-12-26|1441.44
#2023-12-27|1442.78
#2023-12-28|1450.89
#2023-12-29|1451.04
#2024-01-01|1451.04
#2024-01-02|1472.29
#2024-01-03|1467.40
#2024-01-04|1458.65
#2024-01-05|1476.57
#2024-01-08|1483.56
#2024-01-09|1465.63
#2024-01-10|1466.02
#2024-01-11|1438.33
#2024-01-12|1446.04
#2024-01-15|1446.04
#2024-01-16|1453.92
#2024-01-17|1439.70
#2024-01-18|1444.77
#2024-01-19|1463.64
#2024-01-22|1472.66
#2024-01-23|1508.82
#2024-01-24|1483.55
#2024-01-25|1516.52
#2024-01-26|1531.58
#2024-01-29|1529.81
#2024-01-30|1539.22
#2024-01-31|1535.38
#2024-02-01|1550.06
#2024-02-02|1506.76
#2024-02-05|1490.30
#2024-02-06|1478.07
#2024-02-07|1450.52
#2024-02-08|1420.71
#2024-02-09|1431.89
#2024-02-12|1447.24
#2024-02-13|1431.06
#2024-02-14|1432.88
#2024-02-15|1440.63
#2024-02-16|1422.92
#2024-02-19|1422.92
#2024-02-20|1427.26
#2024-02-21|1435.30
#2024-02-22|1426.95
#2024-02-23|1431.32
#2024-02-26|1420.94
#2024-02-27|1428.85
#2024-02-28|1428.93
#2024-02-29|1436.33
#2024-03-01|1438.28
#2024-03-04|1421.61
#2024-03-05|1433.52
#2024-03-06|1430.97
#2024-03-07|1418.52
#2024-03-08|1430.06
#2024-03-11|1452.79
#2024-03-12|1444.11
#2024-03-13|1447.31
#2024-03-14|1431.39
#2024-03-15|1425.92
#2024-03-18|1437.92
#2024-03-19|1435.08
#2024-03-20|1438.98
#2024-03-21|1439.11
#2024-03-22|1430.22
#2024-03-25|1437.90
#2024-03-26|1435.85
#2024-03-27|1458.71
#2024-03-28|1467.08
#2024-03-29|1467.08
#2024-04-01|1454.21
#2024-04-02|1450.73
#2024-04-03|1453.81
#2024-04-04|1440.51
#2024-04-05|1430.22
#2024-04-08|1423.87
#2024-04-09|1413.10
#2024-04-10|1397.49
#2024-04-11|1395.46
#2024-04-12|1377.38
#2024-04-15|1378.75
#2024-04-16|1369.21
#2024-04-17|1368.37
#2024-04-18|1383.57
#2024-04-19|1399.05
#2024-04-22|1381.47
#2024-04-23|1396.53
#2024-04-24|1399.32
#2024-04-25|1368.21
#2024-04-26|1380.23
#2024-04-29|1394.91
#2024-04-30|1377.11
#2024-05-01|1379.58
#2024-05-02|1377.68
#2024-05-03|1381.52
#2024-05-06|1386.63
#2024-05-07|1386.45
#2024-05-08|1395.82
#2024-05-09|1396.68
#2024-05-10|1411.61
#2024-05-13|1417.73
#2024-05-14|1418.97
#2024-05-15|1413.67
#2024-05-16|1414.71
#2024-05-17|1413.47
#2024-05-20|1414.95
#2024-05-21|1405.13
#2024-05-22|1407.65
#2024-05-23|1398.26
#2024-05-24|1403.10
#2024-05-27|1403.10
#2024-05-28|1397.23
#2024-05-29|1387.94
#2024-05-30|1422.58
#2024-05-31|1461.44
#2024-06-03|1449.52
#2024-06-04|1464.66
#2024-06-05|1460.10
#2024-06-06|1458.03
#2024-06-07|1448.10
#2024-06-10|1436.77
#2024-06-11|1429.95
#2024-06-12|1408.20
#2024-06-13|1406.60
#2024-06-14|1404.33
#2024-06-17|1405.41
#2024-06-18|1411.48
#2024-06-19|1411.48
#2024-06-20|1423.58
#2024-06-21|1437.63
#2024-06-24|1451.19
#2024-06-25|1450.95
#2024-06-26|1450.15
#2024-06-27|1452.17
#2024-06-28|1472.20
#2024-07-01|1468.20
#2024-07-02|1461.69
#2024-07-03|1458.19
#2024-07-04|1458.19
#2024-07-05|1460.26
#2024-07-08|1455.34
#2024-07-09|1455.42
#2024-07-10|1460.73
#2024-07-11|1470.79
#2024-07-12|1479.73
#2024-07-15|1482.75
#2024-07-16|1504.89
#2024-07-17|1526.84
#2024-07-18|1517.64
#2024-07-19|1510.66
#2024-07-22|1463.16
#2024-07-23|1447.19
#2024-07-24|1463.30
#2024-07-25|1468.27
#2024-07-26|1497.40
#2024-07-29|1509.14
#2024-07-30|1513.25
#2024-07-31|1536.63
#2024-08-01|1537.51
#2024-08-02|1530.95
#2024-08-05|1496.66
#2024-08-06|1512.26
#2024-08-07|1512.61
#2024-08-08|1530.63
#2024-08-09|1532.43
#2024-08-12|1518.44
#2024-08-13|1532.21
#2024-08-14|1535.17
#2024-08-15|1522.05
#2024-08-16|1536.05
#2024-08-19|1549.55
#2024-08-20|1544.80
#2024-08-21|1545.80
#2024-08-22|1536.79
#2024-08-23|1556.72
#2024-08-26|1568.12
#2024-08-27|1569.31
#2024-08-28|1564.26
#2024-08-29|1553.82
#2024-08-30|1560.28
#2024-09-02|1560.28
#2024-09-03|1580.28
#2024-09-04|1560.99
#2024-09-05|1569.52
#2024-09-06|1565.69
#2024-09-09|1592.69
#2024-09-10|1600.32
#2024-09-11|1597.37
#2024-09-12|1616.62
#2024-09-13|1627.81
#2024-09-16|1647.39
#2024-09-17|1624.24
#2024-09-18|1620.08
#2024-09-19|1620.95
#2024-09-20|1625.34
#2024-09-23|1634.50
#2024-09-24|1648.92
#2024-09-25|1638.73
#2024-09-26|1646.07
#2024-09-27|1666.03
#2024-09-30|1668.77
#2024-10-01|1673.41
#2024-10-02|1673.82
#2024-10-03|1659.24
#2024-10-04|1658.64
#2024-10-07|1644.81
#2024-10-08|1657.06
#2024-10-09|1667.13
#2024-10-10|1645.85
#2024-10-11|1652.20
#2024-10-14|1663.65
#2024-10-15|1677.97
#2024-10-16|1688.18
#2024-10-17|1690.45
#2024-10-18|1694.41
#2024-10-21|1668.65
#2024-10-22|1651.77
#2024-10-23|1685.58
#2024-10-24|1687.26
#2024-10-25|1669.18
#2024-10-28|1679.14
#2024-10-29|1677.18
#2024-10-30|1672.81
#2024-10-31|1699.17
#2024-11-01|1696.70
#2024-11-04|1686.11
#2024-11-05|1697.38
#2024-11-06|1746.69
#2024-11-07|1719.61
#2024-11-08|1727.58
#2024-11-11|1735.93
#2024-11-12|1727.69
#2024-11-13|1738.53
#2024-11-14|1722.92
#2024-11-15|1726.38
#2024-11-18|1739.90
#2024-11-19|1719.62
#2024-11-20|1733.45
#2024-11-21|1745.44
#2024-11-22|1759.37
#2024-11-25|1764.51
#2024-11-26|1768.77
#2024-11-27|1773.38
#2024-11-28|1773.38
#2024-11-29|1780.04
#2024-12-02|1766.32
#2024-12-03|1780.33
#2024-12-04|1761.16
#2024-12-05|1770.30
#2024-12-06|1774.51
#2024-12-09|1695.42
#2024-12-10|1709.97
#2024-12-11|1709.94
#2024-12-12|1714.47
#2024-12-13|1714.74
#2024-12-16|1672.49
#2024-12-17|1656.57
#2024-12-18|1629.70
#2024-12-19|1620.51
#2024-12-20|1634.54
#2024-12-23|1633.60
#2024-12-24|1640.97
#2024-12-25|1640.97
#2024-12-26|1642.43
#2024-12-27|1634.26
#2024-12-30|1615.86
#2024-12-31|1623.87
#2025-01-01|1623.87
#2025-01-02|1627.64
#2025-01-03|1630.99
#2025-01-06|1614.26
#2025-01-07|1594.99
#2025-01-08|1602.30
#2025-01-09|1602.30
#2025-01-10|1570.90
#2025-01-13|1574.53
#2025-01-14|1582.28
#2025-01-15|1586.50
#2025-01-16|1589.47
#2025-01-17|1607.63
#2025-01-20|1607.63
#2025-01-21|1619.07
#2025-01-22|1616.23
#2025-01-23|1626.84
#2025-01-24|1641.25
#2025-01-27|1682.93
#2025-01-28|1678.59
#2025-01-29|1686.79
#2025-01-30|1627.97
#2025-01-31|1626.04
#2025-02-03|1640.48
#2025-02-04|1642.01
#2025-02-05|1661.87
#2025-02-06|1672.57
#2025-02-07|1670.51
#2025-02-10|1688.32
#2025-02-11|1711.51
#2025-02-12|1708.99
#2025-02-13|1740.25
#2025-02-14|1754.33
#2025-02-17|1754.33
#2025-02-18|1760.43
#2025-02-19|1771.91
#2025-02-20|1776.45
#2025-02-21|1782.55
#2025-02-24|1796.05
#2025-02-25|1793.37
#2025-02-26|1769.99
#2025-02-27|1779.29
#2025-02-28|1800.49
#2025-03-03|1818.96
#2025-03-04|1767.28
#2025-03-05|1770.02
#2025-03-06|1800.69
#2025-03-07|1842.02
#2025-03-10|1830.64
#2025-03-11|1758.23
#2025-03-12|1734.29
#2025-03-13|1747.99
#2025-03-14|1761.31
#2025-03-17|1777.11
#2025-03-18|1781.57
#2025-03-19|1782.83
#2025-03-20|1784.28
#2025-03-21|1793.27
#2025-03-24|1792.66
#2025-03-25|1802.40
#2025-03-26|1825.56
#2025-03-27|1848.82
#2025-03-28|1830.43
#2025-03-31|1840.49
#2025-04-01|1845.51
#2025-04-02|1832.88
#2025-04-03|1836.15
#2025-04-04|1715.15
#2025-04-07|1710.97
#2025-04-08|1687.17
#2025-04-09|1742.85
#2025-04-10|1730.40
#2025-04-11|1749.55
#2025-04-14|1773.95
#2025-04-15|1789.17
#2025-04-16|1750.49
#2025-04-17|1767.29
#2025-04-18|1767.29
#2025-04-21|1720.54
#2025-04-22|1748.79
#2025-04-23|1754.96
#2025-04-24|1754.16
#2025-04-25|1715.32
#2025-04-28|1734.50
#2025-04-29|1751.71
#2025-04-30|1780.06
#2025-05-01|1765.01
#2025-05-02|1775.49
#2025-05-05|1773.78
#2025-05-06|1801.97
#2025-05-07|1794.30
#2025-05-08|1773.89
#2025-05-09|1776.07
#2025-05-12|1758.73
#2025-05-13|1745.27
#2025-05-14|1738.09
#2025-05-15|1780.24
#2025-05-16|1800.02
#2025-05-19|1806.78
#2025-05-20|1801.53
#2025-05-21|1780.99
#2025-05-22|1764.16
#2025-05-23|1769.58
#2025-05-26|1769.58
#2025-05-27|1780.12
#2025-05-28|1771.57
#2025-05-29|1761.30
#2025-05-30|1781.91
#2025-06-02|1783.90
#2025-06-03|1785.87
#2025-06-04|1763.77
#2025-06-05|1774.00
#2025-06-06|1794.20
#2025-06-09|1778.97
#2025-06-10|1806.80
#2025-06-11|1786.83
#2025-06-12|1776.31
#2025-06-13|1765.55
#2025-06-16|1760.33
#2025-06-17|1729.13
#2025-06-18|1726.01
#2025-06-19|1726.01
#2025-06-20|1733.74
#2025-06-23|1758.87
#2025-06-24|1777.54
#2025-06-25|1761.46
#2025-06-26|1766.49
#2025-06-27|1778.87
#2025-06-30|1814.67
#2025-07-01|1831.06
#2025-07-02|1810.90
#2025-07-03|1819.69
#2025-07-04|1819.69
#2025-07-07|1800.56
#2025-07-08|1806.15
#2025-07-09|1788.35
#2025-07-10|1775.25
#2025-07-11|1750.76
#2025-07-14|1763.46
#2025-07-15|1740.98
#2025-07-16|1739.61
#2025-07-17|1739.46
#2025-07-18|1735.54
#2025-07-21|1773.48
#2025-07-22|1784.23
#2025-07-23|1796.84
#2025-07-24|1806.97
#2025-07-25|1766.13
#2025-07-28|1740.59
#2025-07-29|1728.99
#2025-07-30|1729.88
#2025-07-31|1729.98
#2025-08-01|1721.98
#2025-08-04|1727.79
#2025-08-05|1724.02
#2025-08-06|1711.79
#2025-08-07|1725.76
#2025-08-08|1730.16
#2025-08-11|1734.00
#2025-08-12|1755.29
#2025-08-13|1768.54
#2025-08-14|1769.53
#2025-08-15|1792.34
#2025-08-18|1796.59
#2025-08-19|1810.03
#2025-08-20|1810.99
#2025-08-21|1816.44
#2025-08-22|1800.69
#2025-08-25|1794.92
#2025-08-26|1783.59
#2025-08-27|1799.97
#2025-08-28|1789.22
#2025-08-29|1805.45
#2025-09-01|1805.45
#2025-09-02|1802.30
#2025-09-03|1794.34
#2025-09-04|1808.34
#2025-09-05|1811.18
#2025-09-08|1778.55
#2025-09-09|1786.92
#2025-09-10|1776.22
#2025-09-11|1790.43
#2025-09-12|1786.17
#2025-09-15|1778.44
#2025-09-16|1766.47
#2025-09-17|1781.57
#2025-09-18|1760.85
#2025-09-19|1754.20
#2025-09-22|1749.50
#2025-09-23|1752.38
#2025-09-24|1738.76
#2025-09-25|1741.09
#2025-09-26|1745.38
#2025-09-29|1737.18
#2025-09-30|1748.76
#2025-10-01|1724.99
#2025-10-02|1701.59
#2025-10-03|1713.42
#2025-10-06|1666.45
#2025-10-07|1667.45
#2025-10-08|1668.03
#2025-10-09|1650.48
#2025-10-10|1637.91
#2025-10-13|1627.28
#2025-10-14|1659.22
#2025-10-15|1651.90
#2025-10-16|1645.23
#2025-10-17|1655.41
#2025-10-20|1656.42
#2025-10-21|1653.16
#2025-10-22|1628.64
#2025-10-23|1588.10
#2025-10-24|1598.62
#2025-10-27|1618.40
#2025-10-28|1621.86
#2025-10-29|1606.31
#2025-10-30|1565.19
#2025-10-31|1581.74
#2025-11-03|1557.28
#2025-11-04|1558.67
#2025-11-05|1569.06
#2025-11-06|1557.79
#2025-11-07|1569.60
#2025-11-10|1563.77
#2025-11-11|1588.89
#2025-11-12|1603.04
#2025-11-13|1606.19
#2025-11-14|1600.16
#2025-11-17|1592.38
#2025-11-18|1595.53
#2025-11-19|1576.94
#2025-11-20|1571.58
#2025-11-21|1592.14
#2025-11-24|1564.75
#2025-11-25|1576.72
#2025-11-26|1578.88
#2025-11-27|1578.88
#2025-11-28|1589.89
#2025-12-01|1576.62
#2025-12-02|1582.71
#2025-12-03|1581.87
#2025-12-04|1585.47
#2025-12-05|1593.21
#2025-12-08|1567.62
#2025-12-09|1547.72
#2025-12-10|1544.90
#2025-12-11|1547.37
#2025-12-12|1553.88
#2025-12-15|1557.79
#2025-12-16|1570.45
#2025-12-17|1581.03
#2025-12-18|1576.32
#2025-12-19|1556.72
#2025-12-22|1557.69
#2025-12-23|1563.14
#2025-12-24|1576.97
#2025-12-25|1576.97
#2025-12-26|1580.19
#2025-12-29|1586.91
#2025-12-30|1592.59
#2025-12-31|1590.45
#2026-01-01|1590.45
#2026-01-02|1575.20
#2026-01-05|1580.20
#2026-01-06|1565.14
#2026-01-07|1554.85
#2026-01-08|1567.29
#2026-01-09|1569.78
#2026-01-12|1568.87
#2026-01-13|1533.84
#2026-01-14|1553.52
#2026-01-15|1546.51
#2026-01-16|1524.11
#2026-01-19|1524.11
#2026-01-20|1520.76
#2026-01-21|1532.33
#2026-01-22|1546.68
#2026-01-23|1546.75
#2026-01-26|1549.54
#2026-01-27|1525.45
#2026-01-28|1544.56
#2026-01-29|1580.72
#2026-01-30|1667.51
#2026-02-02|1667.36
#2026-02-03|1697.12
#2026-02-04|1722.69
#2026-02-05|1724.27
#2026-02-06|1716.87
#2026-02-09|1728.34
#2026-02-10|1749.79
#2026-02-11|1799.87
#2026-02-12|1811.84
#2026-02-13|1814.93
#2026-02-16|1814.93
#2026-02-17|1812.61
#2026-02-18|1779.76
#2026-02-19|1785.91
#2026-02-20|1792.56
#2026-02-23|1812.89
#2026-02-24|1817.63
#2026-02-25|1789.79
#2026-02-26|1770.76
#2026-02-27|1806.50
#2026-03-02|1801.34
#2026-03-03|1826.56
#2026-03-04|1850.93
#2026-03-05|1846.57
#2026-03-06|1844.67
#2026-03-09|1801.09
#2026-03-10|1809.07
#2026-03-11|1787.03
#2026-03-12|1783.54
#2026-03-13|1802.13
#2026-03-16|1796.79
#2026-03-17|1791.86
#2026-03-18|1744.37
#2026-03-19|1754.50
#2026-03-20|1770.82
#2026-03-23|1790.34
#2026-03-24|1801.11
#2026-03-25|1792.42
#2026-03-26|1794.57
#2026-03-27|1787.98
#2026-03-30|1791.63
#2026-03-31|1789.73
#2026-04-01|1757.65
#2026-04-02|1757.22
#2026-04-03|1757.22
#2026-04-06|1746.75
#2026-04-07|1741.76