Table Data - Nasdaq US Large Cap Telecommunications Equipment Net Total Return Index
| Title | Nasdaq US Large Cap Telecommunications Equipment Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL151010N |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:50 PM CDT |
| Notes | For more information about this series, see: NQUSL151010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1065.06 |
| 2012-12-04 | 1070.86 |
| 2012-12-05 | 1076.07 |
| 2012-12-06 | 1091.09 |
| 2012-12-07 | 1086.95 |
| 2012-12-10 | 1105.44 |
| 2012-12-11 | 1104.79 |
| 2012-12-12 | 1102.40 |
| 2012-12-13 | 1103.84 |
| 2012-12-14 | 1107.07 |
| 2012-12-17 | 1118.76 |
| 2012-12-18 | 1137.13 |
| 2012-12-19 | 1127.52 |
| 2012-12-20 | 1128.49 |
| 2012-12-21 | 1114.26 |
| 2012-12-24 | 1110.20 |
| 2012-12-25 | . |
| 2012-12-26 | 1111.14 |
| 2012-12-27 | 1101.78 |
| 2012-12-28 | 1088.57 |
| 2012-12-31 | 1102.84 |
| 2013-01-01 | . |
| 2013-01-02 | 1137.15 |
| 2013-01-03 | 1138.52 |
| 2013-01-04 | 1141.32 |
| 2013-01-07 | 1132.80 |
| 2013-01-08 | 1129.78 |
| 2013-01-09 | 1125.71 |
| 2013-01-10 | 1135.98 |
| 2013-01-11 | 1138.47 |
| 2013-01-14 | 1158.41 |
| 2013-01-15 | 1160.98 |
| 2013-01-16 | 1162.34 |
| 2013-01-17 | 1158.05 |
| 2013-01-18 | 1161.21 |
| 2013-01-21 | . |
| 2013-01-22 | 1155.68 |
| 2013-01-23 | 1144.45 |
| 2013-01-24 | 1160.49 |
| 2013-01-25 | 1169.97 |
| 2013-01-28 | 1164.87 |
| 2013-01-29 | 1152.70 |
| 2013-01-30 | 1141.65 |
| 2013-01-31 | 1143.45 |
| 2013-02-01 | 1154.10 |
| 2013-02-04 | 1150.88 |
| 2013-02-05 | 1165.23 |
| 2013-02-06 | 1170.88 |
| 2013-02-07 | 1170.39 |
| 2013-02-08 | 1171.15 |
| 2013-02-11 | 1177.12 |
| 2013-02-12 | 1166.05 |
| 2013-02-13 | 1176.17 |
| 2013-02-14 | 1173.75 |
| 2013-02-15 | 1173.14 |
| 2013-02-18 | . |
| 2013-02-19 | 1194.83 |
| 2013-02-20 | 1171.36 |
| 2013-02-21 | 1154.15 |
| 2013-02-22 | 1162.96 |
| 2013-02-25 | 1144.38 |
| 2013-02-26 | 1142.00 |
| 2013-02-27 | 1160.41 |
| 2013-02-28 | 1158.84 |
| 2013-03-01 | 1156.91 |
| 2013-03-04 | 1151.92 |
| 2013-03-05 | 1171.43 |
| 2013-03-06 | 1191.25 |
| 2013-03-07 | 1198.53 |
| 2013-03-08 | 1199.45 |
| 2013-03-11 | 1200.97 |
| 2013-03-12 | 1192.87 |
| 2013-03-13 | 1186.97 |
| 2013-03-14 | 1189.86 |
| 2013-03-15 | 1202.14 |
| 2013-03-18 | 1190.16 |
| 2013-03-19 | 1180.24 |
| 2013-03-20 | 1192.23 |
| 2013-03-21 | 1156.55 |
| 2013-03-22 | 1154.36 |
| 2013-03-25 | 1158.20 |
| 2013-03-26 | 1158.13 |
| 2013-03-27 | 1159.07 |
| 2013-03-28 | 1164.59 |
| 2013-03-29 | . |
| 2013-04-01 | 1160.30 |
| 2013-04-02 | 1175.05 |
| 2013-04-03 | 1173.03 |
| 2013-04-04 | 1171.27 |
| 2013-04-05 | 1142.48 |
| 2013-04-08 | 1143.13 |
| 2013-04-09 | 1159.57 |
| 2013-04-10 | 1183.81 |
| 2013-04-11 | 1192.81 |
| 2013-04-12 | 1185.01 |
| 2013-04-15 | 1157.43 |
| 2013-04-16 | 1164.98 |
| 2013-04-17 | 1139.61 |
| 2013-04-18 | 1134.58 |
| 2013-04-19 | 1127.06 |
| 2013-04-22 | 1132.35 |
| 2013-04-23 | 1148.95 |
| 2013-04-24 | 1119.64 |
| 2013-04-25 | 1135.96 |
| 2013-04-26 | 1137.08 |
| 2013-04-29 | 1153.85 |
| 2013-04-30 | 1154.08 |
| 2013-05-01 | 1128.17 |
| 2013-05-02 | 1142.98 |
| 2013-05-03 | 1153.87 |
| 2013-05-06 | 1155.38 |
| 2013-05-07 | 1137.96 |
| 2013-05-08 | 1154.03 |
| 2013-05-09 | 1160.07 |
| 2013-05-10 | 1170.61 |
| 2013-05-13 | 1176.64 |
| 2013-05-14 | 1180.74 |
| 2013-05-15 | 1180.93 |
| 2013-05-16 | 1283.77 |
| 2013-05-17 | 1304.93 |
| 2013-05-20 | 1296.21 |
| 2013-05-21 | 1296.76 |
| 2013-05-22 | 1265.35 |
| 2013-05-23 | 1270.65 |
| 2013-05-24 | 1271.55 |
| 2013-05-27 | . |
| 2013-05-28 | 1289.19 |
| 2013-05-29 | 1297.70 |
| 2013-05-30 | 1308.47 |
| 2013-05-31 | 1292.58 |
| 2013-06-03 | 1304.01 |
| 2013-06-04 | 1299.66 |
| 2013-06-05 | 1293.75 |
| 2013-06-06 | 1304.87 |
| 2013-06-07 | 1308.11 |
| 2013-06-10 | 1300.45 |
| 2013-06-11 | 1282.84 |
| 2013-06-12 | 1277.38 |
| 2013-06-13 | 1299.31 |
| 2013-06-14 | 1286.25 |
| 2013-06-17 | 1312.38 |
| 2013-06-18 | 1318.89 |
| 2013-06-19 | 1308.88 |
| 2013-06-20 | 1289.52 |
| 2013-06-21 | 1289.28 |
| 2013-06-24 | 1266.29 |
| 2013-06-25 | 1269.15 |
| 2013-06-26 | 1286.02 |
| 2013-06-27 | 1299.55 |
| 2013-06-28 | 1286.69 |
| 2013-07-01 | 1295.99 |
| 2013-07-02 | 1292.56 |
| 2013-07-03 | 1301.79 |
| 2013-07-04 | . |
| 2013-07-05 | 1305.83 |
| 2013-07-08 | 1306.35 |
| 2013-07-09 | 1330.67 |
| 2013-07-10 | 1343.52 |
| 2013-07-11 | 1368.40 |
| 2013-07-12 | 1375.02 |
| 2013-07-15 | 1375.86 |
| 2013-07-16 | 1366.82 |
| 2013-07-17 | 1366.23 |
| 2013-07-18 | 1372.66 |
| 2013-07-19 | 1375.01 |
| 2013-07-22 | 1368.57 |
| 2013-07-23 | 1364.88 |
| 2013-07-24 | 1362.04 |
| 2013-07-25 | 1361.56 |
| 2013-07-26 | 1359.48 |
| 2013-07-29 | 1353.47 |
| 2013-07-30 | 1367.01 |
| 2013-07-31 | 1362.41 |
| 2013-08-01 | 1381.58 |
| 2013-08-02 | 1392.07 |
| 2013-08-05 | 1397.11 |
| 2013-08-06 | 1390.75 |
| 2013-08-07 | 1387.04 |
| 2013-08-08 | 1396.23 |
| 2013-08-09 | 1383.56 |
| 2013-08-12 | 1395.37 |
| 2013-08-13 | 1399.00 |
| 2013-08-14 | 1398.84 |
| 2013-08-15 | 1318.85 |
| 2013-08-16 | 1311.23 |
| 2013-08-19 | 1305.86 |
| 2013-08-20 | 1306.58 |
| 2013-08-21 | 1293.79 |
| 2013-08-22 | 1294.07 |
| 2013-08-23 | 1289.74 |
| 2013-08-26 | 1286.54 |
| 2013-08-27 | 1262.69 |
| 2013-08-28 | 1262.69 |
| 2013-08-29 | 1262.81 |
| 2013-08-30 | 1255.35 |
| 2013-09-02 | . |
| 2013-09-03 | 1263.98 |
| 2013-09-04 | 1282.22 |
| 2013-09-05 | 1282.01 |
| 2013-09-06 | 1278.09 |
| 2013-09-09 | 1298.09 |
| 2013-09-10 | 1310.37 |
| 2013-09-11 | 1321.73 |
| 2013-09-12 | 1312.86 |
| 2013-09-13 | 1315.79 |
| 2013-09-16 | 1316.64 |
| 2013-09-17 | 1320.54 |
| 2013-09-18 | 1344.30 |
| 2013-09-19 | 1335.43 |
| 2013-09-20 | 1329.19 |
| 2013-09-23 | 1319.81 |
| 2013-09-24 | 1313.40 |
| 2013-09-25 | 1324.75 |
| 2013-09-26 | 1298.89 |
| 2013-09-27 | 1278.88 |
| 2013-09-30 | 1279.11 |
| 2013-10-01 | 1282.65 |
| 2013-10-02 | 1283.31 |
| 2013-10-03 | 1267.54 |
| 2013-10-04 | 1275.38 |
| 2013-10-07 | 1266.96 |
| 2013-10-08 | 1248.63 |
| 2013-10-09 | 1241.31 |
| 2013-10-10 | 1269.33 |
| 2013-10-11 | 1280.10 |
| 2013-10-14 | 1284.65 |
| 2013-10-15 | 1273.65 |
| 2013-10-16 | 1272.15 |
| 2013-10-17 | 1267.30 |
| 2013-10-18 | 1277.08 |
| 2013-10-21 | 1276.88 |
| 2013-10-22 | 1265.25 |
| 2013-10-23 | 1272.12 |
| 2013-10-24 | 1275.35 |
| 2013-10-25 | 1278.05 |
| 2013-10-28 | 1280.23 |
| 2013-10-29 | 1295.24 |
| 2013-10-30 | 1282.75 |
| 2013-10-31 | 1275.69 |
| 2013-11-01 | 1277.68 |
| 2013-11-04 | 1280.06 |
| 2013-11-05 | 1291.64 |
| 2013-11-06 | 1301.50 |
| 2013-11-07 | 1291.66 |
| 2013-11-08 | 1314.04 |
| 2013-11-11 | 1312.13 |
| 2013-11-12 | 1327.85 |
| 2013-11-13 | 1339.55 |
| 2013-11-14 | 1235.90 |
| 2013-11-15 | 1247.45 |
| 2013-11-18 | 1234.09 |
| 2013-11-19 | 1237.52 |
| 2013-11-20 | 1231.54 |
| 2013-11-21 | 1246.87 |
| 2013-11-22 | 1250.30 |
| 2013-11-25 | 1240.29 |
| 2013-11-26 | 1236.33 |
| 2013-11-27 | 1240.16 |
| 2013-11-28 | . |
| 2013-11-29 | 1238.82 |
| 2013-12-02 | 1231.94 |
| 2013-12-03 | 1236.15 |
| 2013-12-04 | 1235.91 |
| 2013-12-05 | 1223.16 |
| 2013-12-06 | 1246.23 |
| 2013-12-09 | 1242.15 |
| 2013-12-10 | 1243.31 |
| 2013-12-11 | 1224.46 |
| 2013-12-12 | 1208.32 |
| 2013-12-13 | 1196.56 |
| 2013-12-16 | 1218.03 |
| 2013-12-17 | 1229.50 |
| 2013-12-18 | 1236.81 |
| 2013-12-19 | 1239.23 |
| 2013-12-20 | 1243.05 |
| 2013-12-23 | 1264.38 |
| 2013-12-24 | 1271.16 |
| 2013-12-25 | . |
| 2013-12-26 | 1277.09 |
| 2013-12-27 | 1287.83 |
| 2013-12-30 | 1298.22 |
| 2013-12-31 | 1307.31 |
| 2014-01-01 | . |
| 2014-01-02 | 1290.95 |
| 2014-01-03 | 1292.32 |
| 2014-01-06 | 1290.69 |
| 2014-01-07 | 1304.66 |
| 2014-01-08 | 1306.40 |
| 2014-01-09 | 1298.75 |
| 2014-01-10 | 1308.82 |
| 2014-01-13 | 1310.62 |
| 2014-01-14 | 1326.61 |
| 2014-01-15 | 1341.07 |
| 2014-01-16 | 1342.18 |
| 2014-01-17 | 1344.74 |
| 2014-01-20 | . |
| 2014-01-21 | 1350.25 |
| 2014-01-22 | 1349.03 |
| 2014-01-23 | 1338.40 |
| 2014-01-24 | 1320.27 |
| 2014-01-27 | 1313.08 |
| 2014-01-28 | 1289.03 |
| 2014-01-29 | 1285.82 |
| 2014-01-30 | 1303.80 |
| 2014-01-31 | 1292.25 |
| 2014-02-03 | 1272.98 |
| 2014-02-04 | 1286.66 |
| 2014-02-05 | 1297.75 |
| 2014-02-06 | 1325.95 |
| 2014-02-07 | 1339.82 |
| 2014-02-10 | 1349.36 |
| 2014-02-11 | 1348.20 |
| 2014-02-12 | 1355.40 |
| 2014-02-13 | 1334.07 |
| 2014-02-14 | 1345.69 |
| 2014-02-17 | . |
| 2014-02-18 | 1339.78 |
| 2014-02-19 | 1330.22 |
| 2014-02-20 | 1333.24 |
| 2014-02-21 | 1328.83 |
| 2014-02-24 | 1329.52 |
| 2014-02-25 | 1316.29 |
| 2014-02-26 | 1320.46 |
| 2014-02-27 | 1322.12 |
| 2014-02-28 | 1316.03 |
| 2014-03-03 | 1302.86 |
| 2014-03-04 | 1318.56 |
| 2014-03-05 | 1321.95 |
| 2014-03-06 | 1319.33 |
| 2014-03-07 | 1316.23 |
| 2014-03-10 | 1311.57 |
| 2014-03-11 | 1302.87 |
| 2014-03-12 | 1310.57 |
| 2014-03-13 | 1294.11 |
| 2014-03-14 | 1284.91 |
| 2014-03-17 | 1295.84 |
| 2014-03-18 | 1305.95 |
| 2014-03-19 | 1305.02 |
| 2014-03-20 | 1319.11 |
| 2014-03-21 | 1310.86 |
| 2014-03-24 | 1307.08 |
| 2014-03-25 | 1344.66 |
| 2014-03-26 | 1344.00 |
| 2014-03-27 | 1329.30 |
| 2014-03-28 | 1344.43 |
| 2014-03-31 | 1350.46 |
| 2014-04-01 | 1389.01 |
| 2014-04-02 | 1388.87 |
| 2014-04-03 | 1397.17 |
| 2014-04-04 | 1374.09 |
| 2014-04-07 | 1375.10 |
| 2014-04-08 | 1378.42 |
| 2014-04-09 | 1388.15 |
| 2014-04-10 | 1360.69 |
| 2014-04-11 | 1345.42 |
| 2014-04-14 | 1364.72 |
| 2014-04-15 | 1366.97 |
| 2014-04-16 | 1374.96 |
| 2014-04-17 | 1385.94 |
| 2014-04-18 | . |
| 2014-04-21 | 1393.17 |
| 2014-04-22 | 1403.59 |
| 2014-04-23 | 1397.90 |
| 2014-04-24 | 1392.42 |
| 2014-04-25 | 1370.23 |
| 2014-04-28 | 1372.05 |
| 2014-04-29 | 1378.98 |
| 2014-04-30 | 1379.40 |
| 2014-05-01 | 1376.11 |
| 2014-05-02 | 1377.30 |
| 2014-05-05 | 1379.07 |
| 2014-05-06 | 1365.90 |
| 2014-05-07 | 1376.04 |
| 2014-05-08 | 1381.78 |
| 2014-05-09 | 1380.52 |
| 2014-05-12 | 1396.54 |
| 2014-05-13 | 1382.16 |
| 2014-05-14 | 1376.87 |
| 2014-05-15 | 1428.48 |
| 2014-05-16 | 1434.80 |
| 2014-05-19 | 1437.77 |
| 2014-05-20 | 1425.22 |
| 2014-05-21 | 1443.25 |
| 2014-05-22 | 1439.91 |
| 2014-05-23 | 1447.78 |
| 2014-05-26 | . |
| 2014-05-27 | 1457.64 |
| 2014-05-28 | 1461.54 |
| 2014-05-29 | 1458.24 |
| 2014-05-30 | 1451.79 |
| 2014-06-02 | 1458.38 |
| 2014-06-03 | 1454.39 |
| 2014-06-04 | 1448.10 |
| 2014-06-05 | 1458.95 |
| 2014-06-06 | 1465.38 |
| 2014-06-09 | 1462.39 |
| 2014-06-10 | 1471.81 |
| 2014-06-11 | 1470.68 |
| 2014-06-12 | 1449.39 |
| 2014-06-13 | 1453.64 |
| 2014-06-16 | 1447.01 |
| 2014-06-17 | 1448.52 |
| 2014-06-18 | 1455.84 |
| 2014-06-19 | 1458.22 |
| 2014-06-20 | 1465.25 |
| 2014-06-23 | 1459.69 |
| 2014-06-24 | 1451.31 |
| 2014-06-25 | 1460.86 |
| 2014-06-26 | 1455.78 |
| 2014-06-27 | 1461.74 |
| 2014-06-30 | 1467.21 |
| 2014-07-01 | 1478.58 |
| 2014-07-02 | 1482.10 |
| 2014-07-03 | 1492.95 |
| 2014-07-04 | . |
| 2014-07-07 | 1494.34 |
| 2014-07-08 | 1479.22 |
| 2014-07-09 | 1496.99 |
| 2014-07-10 | 1492.68 |
| 2014-07-11 | 1495.27 |
| 2014-07-14 | 1493.92 |
| 2014-07-15 | 1502.90 |
| 2014-07-16 | 1513.21 |
| 2014-07-17 | 1494.04 |
| 2014-07-18 | 1510.74 |
| 2014-07-21 | 1511.41 |
| 2014-07-22 | 1520.15 |
| 2014-07-23 | 1499.55 |
| 2014-07-24 | 1507.42 |
| 2014-07-25 | 1511.40 |
| 2014-07-28 | 1511.85 |
| 2014-07-29 | 1480.78 |
| 2014-07-30 | 1476.35 |
| 2014-07-31 | 1454.71 |
| 2014-08-01 | 1446.51 |
| 2014-08-04 | 1455.57 |
| 2014-08-05 | 1441.14 |
| 2014-08-06 | 1438.76 |
| 2014-08-07 | 1433.07 |
| 2014-08-08 | 1445.51 |
| 2014-08-11 | 1455.02 |
| 2014-08-12 | 1452.38 |
| 2014-08-13 | 1457.46 |
| 2014-08-14 | 1426.54 |
| 2014-08-15 | 1419.93 |
| 2014-08-18 | 1430.96 |
| 2014-08-19 | 1433.81 |
| 2014-08-20 | 1440.96 |
| 2014-08-21 | 1449.11 |
| 2014-08-22 | 1437.42 |
| 2014-08-25 | 1438.46 |
| 2014-08-26 | 1442.24 |
| 2014-08-27 | 1437.67 |
| 2014-08-28 | 1440.04 |
| 2014-08-29 | 1448.93 |
| 2014-09-01 | . |
| 2014-09-02 | 1444.81 |
| 2014-09-03 | 1451.30 |
| 2014-09-04 | 1447.49 |
| 2014-09-05 | 1453.23 |
| 2014-09-08 | 1454.27 |
| 2014-09-09 | 1448.82 |
| 2014-09-10 | 1453.76 |
| 2014-09-11 | 1463.51 |
| 2014-09-12 | 1459.05 |
| 2014-09-15 | 1452.84 |
| 2014-09-16 | 1459.49 |
| 2014-09-17 | 1460.11 |
| 2014-09-18 | 1461.28 |
| 2014-09-19 | 1455.87 |
| 2014-09-22 | 1443.97 |
| 2014-09-23 | 1429.10 |
| 2014-09-24 | 1443.77 |
| 2014-09-25 | 1421.32 |
| 2014-09-26 | 1443.72 |
| 2014-09-29 | 1444.72 |
| 2014-09-30 | 1450.11 |
| 2014-10-01 | 1434.73 |
| 2014-10-02 | 1432.49 |
| 2014-10-03 | 1446.26 |
| 2014-10-06 | 1436.24 |
| 2014-10-07 | 1412.05 |
| 2014-10-08 | 1418.51 |
| 2014-10-09 | 1391.47 |
| 2014-10-10 | 1343.78 |
| 2014-10-13 | 1318.85 |
| 2014-10-14 | 1325.52 |
| 2014-10-15 | 1324.89 |
| 2014-10-16 | 1319.24 |
| 2014-10-17 | 1342.81 |
| 2014-10-20 | 1335.76 |
| 2014-10-21 | 1368.02 |
| 2014-10-22 | 1353.34 |
| 2014-10-23 | 1372.31 |
| 2014-10-24 | 1378.97 |
| 2014-10-27 | 1382.80 |
| 2014-10-28 | 1409.05 |
| 2014-10-29 | 1411.32 |
| 2014-10-30 | 1412.79 |
| 2014-10-31 | 1434.41 |
| 2014-11-03 | 1440.58 |
| 2014-11-04 | 1458.41 |
| 2014-11-05 | 1466.43 |
| 2014-11-06 | 1468.17 |
| 2014-11-07 | 1471.88 |
| 2014-11-10 | 1466.09 |
| 2014-11-11 | 1461.33 |
| 2014-11-12 | 1462.00 |
| 2014-11-13 | 1481.07 |
| 2014-11-14 | 1510.91 |
| 2014-11-17 | 1517.61 |
| 2014-11-18 | 1526.17 |
| 2014-11-19 | 1528.10 |
| 2014-11-20 | 1537.22 |
| 2014-11-21 | 1544.25 |
| 2014-11-24 | 1553.21 |
| 2014-11-25 | 1561.75 |
| 2014-11-26 | 1567.92 |
| 2014-11-27 | . |
| 2014-11-28 | 1576.67 |
| 2014-12-01 | 1570.70 |
| 2014-12-02 | 1580.42 |
| 2014-12-03 | 1593.84 |
| 2014-12-04 | 1582.42 |
| 2014-12-05 | 1572.42 |
| 2014-12-08 | 1556.15 |
| 2014-12-09 | 1569.51 |
| 2014-12-10 | 1538.27 |
| 2014-12-11 | 1542.17 |
| 2014-12-12 | 1527.48 |
| 2014-12-15 | 1519.95 |
| 2014-12-16 | 1517.58 |
| 2014-12-17 | 1537.50 |
| 2014-12-18 | 1585.02 |
| 2014-12-19 | 1596.61 |
| 2014-12-22 | 1617.61 |
| 2014-12-23 | 1624.72 |
| 2014-12-24 | 1628.79 |
| 2014-12-25 | . |
| 2014-12-26 | 1631.72 |
| 2014-12-29 | 1635.02 |
| 2014-12-30 | 1630.13 |
| 2014-12-31 | 1603.10 |
| 2015-01-01 | . |
| 2015-01-02 | 1600.19 |
| 2015-01-05 | 1569.83 |
| 2015-01-06 | 1562.86 |
| 2015-01-07 | 1578.63 |
| 2015-01-08 | 1598.66 |
| 2015-01-09 | 1609.12 |
| 2015-01-12 | 1615.95 |
| 2015-01-13 | 1615.91 |
| 2015-01-14 | 1608.89 |
| 2015-01-15 | 1581.38 |
| 2015-01-16 | 1597.59 |
| 2015-01-19 | . |
| 2015-01-20 | 1613.32 |
| 2015-01-21 | 1606.32 |
| 2015-01-22 | 1640.63 |
| 2015-01-23 | 1630.13 |
| 2015-01-26 | 1622.98 |
| 2015-01-27 | 1584.10 |
| 2015-01-28 | 1575.13 |
| 2015-01-29 | 1588.24 |
| 2015-01-30 | 1550.63 |
| 2015-02-02 | 1573.76 |
| 2015-02-03 | 1592.94 |
| 2015-02-04 | 1572.50 |
| 2015-02-05 | 1599.83 |
| 2015-02-06 | 1598.10 |
| 2015-02-09 | 1598.57 |
| 2015-02-10 | 1620.79 |
| 2015-02-11 | 1596.35 |
| 2015-02-12 | 1707.59 |
| 2015-02-13 | 1708.30 |
| 2015-02-16 | . |
| 2015-02-17 | 1700.18 |
| 2015-02-18 | 1700.78 |
| 2015-02-19 | 1694.37 |
| 2015-02-20 | 1710.76 |
| 2015-02-23 | 1707.30 |
| 2015-02-24 | 1708.39 |
| 2015-02-25 | 1700.83 |
| 2015-02-26 | 1716.05 |
| 2015-02-27 | 1697.83 |
| 2015-03-02 | 1730.61 |
| 2015-03-03 | 1701.41 |
| 2015-03-04 | 1690.85 |
| 2015-03-05 | 1689.81 |
| 2015-03-06 | 1667.05 |
| 2015-03-09 | 1682.54 |
| 2015-03-10 | 1642.79 |
| 2015-03-11 | 1623.53 |
| 2015-03-12 | 1626.49 |
| 2015-03-13 | 1611.60 |
| 2015-03-16 | 1636.85 |
| 2015-03-17 | 1625.52 |
| 2015-03-18 | 1633.06 |
| 2015-03-19 | 1629.64 |
| 2015-03-20 | 1641.76 |
| 2015-03-23 | 1641.10 |
| 2015-03-24 | 1621.58 |
| 2015-03-25 | 1587.55 |
| 2015-03-26 | 1568.18 |
| 2015-03-27 | 1572.63 |
| 2015-03-30 | 1602.03 |
| 2015-03-31 | 1597.29 |
| 2015-04-01 | 1580.85 |
| 2015-04-02 | 1569.44 |
| 2015-04-03 | . |
| 2015-04-06 | 1572.55 |
| 2015-04-07 | 1578.26 |
| 2015-04-08 | 1586.34 |
| 2015-04-09 | 1592.43 |
| 2015-04-10 | 1612.17 |
| 2015-04-13 | 1607.70 |
| 2015-04-14 | 1601.71 |
| 2015-04-15 | 1621.59 |
| 2015-04-16 | 1638.99 |
| 2015-04-17 | 1604.21 |
| 2015-04-20 | 1632.75 |
| 2015-04-21 | 1641.26 |
| 2015-04-22 | 1637.07 |
| 2015-04-23 | 1640.57 |
| 2015-04-24 | 1649.56 |
| 2015-04-27 | 1652.89 |
| 2015-04-28 | 1669.19 |
| 2015-04-29 | 1646.79 |
| 2015-04-30 | 1632.33 |
| 2015-05-01 | 1653.02 |
| 2015-05-04 | 1655.73 |
| 2015-05-05 | 1632.45 |
| 2015-05-06 | 1638.67 |
| 2015-05-07 | 1634.04 |
| 2015-05-08 | 1654.98 |
| 2015-05-11 | 1655.53 |
| 2015-05-12 | 1651.62 |
| 2015-05-13 | 1657.74 |
| 2015-05-14 | 1650.19 |
| 2015-05-15 | 1668.84 |
| 2015-05-18 | 1680.42 |
| 2015-05-19 | 1679.94 |
| 2015-05-20 | 1676.44 |
| 2015-05-21 | 1670.82 |
| 2015-05-22 | 1660.33 |
| 2015-05-25 | . |
| 2015-05-26 | 1640.89 |
| 2015-05-27 | 1658.71 |
| 2015-05-28 | 1660.62 |
| 2015-05-29 | 1656.67 |
| 2015-06-01 | 1649.52 |
| 2015-06-02 | 1645.03 |
| 2015-06-03 | 1646.24 |
| 2015-06-04 | 1622.49 |
| 2015-06-05 | 1622.41 |
| 2015-06-08 | 1608.65 |
| 2015-06-09 | 1606.50 |
| 2015-06-10 | 1630.41 |
| 2015-06-11 | 1637.35 |
| 2015-06-12 | 1619.56 |
| 2015-06-15 | 1612.57 |
| 2015-06-16 | 1629.60 |
| 2015-06-17 | 1638.35 |
| 2015-06-18 | 1656.54 |
| 2015-06-19 | 1643.81 |
| 2015-06-22 | 1642.60 |
| 2015-06-23 | 1635.82 |
| 2015-06-24 | 1618.96 |
| 2015-06-25 | 1612.20 |
| 2015-06-26 | 1603.68 |
| 2015-06-29 | 1561.53 |
| 2015-06-30 | 1558.35 |
| 2015-07-01 | 1562.16 |
| 2015-07-02 | 1559.61 |
| 2015-07-03 | . |
| 2015-07-06 | 1551.86 |
| 2015-07-07 | 1558.40 |
| 2015-07-08 | 1536.24 |
| 2015-07-09 | 1533.84 |
| 2015-07-10 | 1553.34 |
| 2015-07-13 | 1576.71 |
| 2015-07-14 | 1587.79 |
| 2015-07-15 | 1589.93 |
| 2015-07-16 | 1602.04 |
| 2015-07-17 | 1590.68 |
| 2015-07-20 | 1583.15 |
| 2015-07-21 | 1573.94 |
| 2015-07-22 | 1560.63 |
| 2015-07-23 | 1580.86 |
| 2015-07-24 | 1599.12 |
| 2015-07-27 | 1587.89 |
| 2015-07-28 | 1588.77 |
| 2015-07-29 | 1598.83 |
| 2015-07-30 | 1597.17 |
| 2015-07-31 | 1604.42 |
| 2015-08-03 | 1594.99 |
| 2015-08-04 | 1581.93 |
| 2015-08-05 | 1600.37 |
| 2015-08-06 | 1594.93 |
| 2015-08-07 | 1591.81 |
| 2015-08-10 | 1614.70 |
| 2015-08-11 | 1581.63 |
| 2015-08-12 | 1580.16 |
| 2015-08-13 | 1611.45 |
| 2015-08-14 | 1627.82 |
| 2015-08-17 | 1622.69 |
| 2015-08-18 | 1596.31 |
| 2015-08-19 | 1574.41 |
| 2015-08-20 | 1532.10 |
| 2015-08-21 | 1498.21 |
| 2015-08-24 | 1432.66 |
| 2015-08-25 | 1402.56 |
| 2015-08-26 | 1459.96 |
| 2015-08-27 | 1489.45 |
| 2015-08-28 | 1485.07 |
| 2015-08-31 | 1479.61 |
| 2015-09-01 | 1437.87 |
| 2015-09-02 | 1465.95 |
| 2015-09-03 | 1479.70 |
| 2015-09-04 | 1464.28 |
| 2015-09-07 | . |
| 2015-09-08 | 1510.52 |
| 2015-09-09 | 1489.14 |
| 2015-09-10 | 1505.21 |
| 2015-09-11 | 1491.62 |
| 2015-09-14 | 1477.52 |
| 2015-09-15 | 1495.75 |
| 2015-09-16 | 1503.95 |
| 2015-09-17 | 1493.24 |
| 2015-09-18 | 1472.30 |
| 2015-09-21 | 1472.25 |
| 2015-09-22 | 1447.11 |
| 2015-09-23 | 1453.19 |
| 2015-09-24 | 1456.73 |
| 2015-09-25 | 1483.34 |
| 2015-09-28 | 1461.22 |
| 2015-09-29 | 1464.27 |
| 2015-09-30 | 1498.83 |
| 2015-10-01 | 1480.91 |
| 2015-10-02 | 1489.56 |
| 2015-10-05 | 1546.95 |
| 2015-10-06 | 1562.66 |
| 2015-10-07 | 1579.97 |
| 2015-10-08 | 1597.80 |
| 2015-10-09 | 1591.17 |
| 2015-10-12 | 1594.02 |
| 2015-10-13 | 1583.91 |
| 2015-10-14 | 1583.09 |
| 2015-10-15 | 1597.84 |
| 2015-10-16 | 1601.95 |
| 2015-10-19 | 1600.02 |
| 2015-10-20 | 1613.18 |
| 2015-10-21 | 1599.99 |
| 2015-10-22 | 1641.30 |
| 2015-10-23 | 1661.20 |
| 2015-10-26 | 1638.41 |
| 2015-10-27 | 1653.21 |
| 2015-10-28 | 1676.40 |
| 2015-10-29 | 1666.43 |
| 2015-10-30 | 1652.14 |
| 2015-11-02 | 1653.79 |
| 2015-11-03 | 1651.02 |
| 2015-11-04 | 1633.77 |
| 2015-11-05 | 1636.10 |
| 2015-11-06 | 1637.46 |
| 2015-11-09 | 1617.32 |
| 2015-11-10 | 1610.92 |
| 2015-11-11 | 1604.29 |
| 2015-11-12 | 1599.73 |
| 2015-11-13 | 1526.81 |
| 2015-11-16 | 1560.18 |
| 2015-11-17 | 1565.48 |
| 2015-11-18 | 1585.66 |
| 2015-11-19 | 1600.12 |
| 2015-11-20 | 1608.28 |
| 2015-11-23 | 1603.88 |
| 2015-11-24 | 1594.95 |
| 2015-11-25 | 1594.03 |
| 2015-11-26 | . |
| 2015-11-27 | 1595.48 |
| 2015-11-30 | 1591.54 |
| 2015-12-01 | 1607.83 |
| 2015-12-02 | 1600.76 |
| 2015-12-03 | 1566.44 |
| 2015-12-04 | 1594.66 |
| 2015-12-07 | 1592.36 |
| 2015-12-08 | 1575.58 |
| 2015-12-09 | 1553.57 |
| 2015-12-10 | 1554.03 |
| 2015-12-11 | 1536.47 |
| 2015-12-14 | 1543.34 |
| 2015-12-15 | 1559.90 |
| 2015-12-16 | 1584.17 |
| 2015-12-17 | 1555.91 |
| 2015-12-18 | 1533.28 |
| 2015-12-21 | 1546.50 |
| 2015-12-22 | 1562.67 |
| 2015-12-23 | 1589.68 |
| 2015-12-24 | 1590.32 |
| 2015-12-25 | . |
| 2015-12-28 | 1582.07 |
| 2015-12-29 | 1606.76 |
| 2015-12-30 | 1594.41 |
| 2015-12-31 | 1574.74 |
| 2016-01-01 | . |
| 2016-01-04 | 1544.66 |
| 2016-01-05 | 1539.48 |
| 2016-01-06 | 1519.33 |
| 2016-01-07 | 1485.26 |
| 2016-01-08 | 1458.18 |
| 2016-01-11 | 1482.31 |
| 2016-01-12 | 1489.48 |
| 2016-01-13 | 1447.91 |
| 2016-01-14 | 1453.01 |
| 2016-01-15 | 1401.83 |
| 2016-01-18 | . |
| 2016-01-19 | 1409.75 |
| 2016-01-20 | 1367.21 |
| 2016-01-21 | 1369.62 |
| 2016-01-22 | 1395.32 |
| 2016-01-25 | 1384.55 |
| 2016-01-26 | 1420.67 |
| 2016-01-27 | 1411.78 |
| 2016-01-28 | 1386.01 |
| 2016-01-29 | 1429.26 |
| 2016-02-01 | 1418.15 |
| 2016-02-02 | 1373.13 |
| 2016-02-03 | 1387.36 |
| 2016-02-04 | 1409.77 |
| 2016-02-05 | 1369.79 |
| 2016-02-08 | 1361.07 |
| 2016-02-09 | 1354.35 |
| 2016-02-10 | 1342.31 |
| 2016-02-11 | 1427.91 |
| 2016-02-12 | 1454.04 |
| 2016-02-15 | . |
| 2016-02-16 | 1494.94 |
| 2016-02-17 | 1528.03 |
| 2016-02-18 | 1525.71 |
| 2016-02-19 | 1533.37 |
| 2016-02-22 | 1541.08 |
| 2016-02-23 | 1520.22 |
| 2016-02-24 | 1530.33 |
| 2016-02-25 | 1546.08 |
| 2016-02-26 | 1540.67 |
| 2016-02-29 | 1530.84 |
| 2016-03-01 | 1559.89 |
| 2016-03-02 | 1565.38 |
| 2016-03-03 | 1565.16 |
| 2016-03-04 | 1564.30 |
| 2016-03-07 | 1582.40 |
| 2016-03-08 | 1572.22 |
| 2016-03-09 | 1599.78 |
| 2016-03-10 | 1588.22 |
| 2016-03-11 | 1616.59 |
| 2016-03-14 | 1608.62 |
| 2016-03-15 | 1604.88 |
| 2016-03-16 | 1615.21 |
| 2016-03-17 | 1636.85 |
| 2016-03-18 | 1642.72 |
| 2016-03-21 | 1636.78 |
| 2016-03-22 | 1644.21 |
| 2016-03-23 | 1621.37 |
| 2016-03-24 | 1625.31 |
| 2016-03-25 | . |
| 2016-03-28 | 1625.08 |
| 2016-03-29 | 1638.34 |
| 2016-03-30 | 1656.09 |
| 2016-03-31 | 1657.26 |
| 2016-04-01 | 1666.61 |
| 2016-04-04 | 1649.03 |
| 2016-04-05 | 1621.12 |
| 2016-04-06 | 1643.52 |
| 2016-04-07 | 1621.77 |
| 2016-04-08 | 1625.08 |
| 2016-04-11 | 1622.04 |
| 2016-04-12 | 1619.50 |
| 2016-04-13 | 1651.24 |
| 2016-04-14 | 1647.60 |
| 2016-04-15 | 1634.70 |
| 2016-04-18 | 1647.16 |
| 2016-04-19 | 1654.28 |
| 2016-04-20 | 1658.62 |
| 2016-04-21 | 1647.74 |
| 2016-04-22 | 1648.65 |
| 2016-04-25 | 1649.98 |
| 2016-04-26 | 1644.28 |
| 2016-04-27 | 1655.40 |
| 2016-04-28 | 1619.94 |
| 2016-04-29 | 1597.83 |
| 2016-05-02 | 1595.99 |
| 2016-05-03 | 1564.59 |
| 2016-05-04 | 1540.80 |
| 2016-05-05 | 1530.52 |
| 2016-05-06 | 1540.55 |
| 2016-05-09 | 1540.44 |
| 2016-05-10 | 1569.86 |
| 2016-05-11 | 1553.11 |
| 2016-05-12 | 1553.20 |
| 2016-05-13 | 1544.64 |
| 2016-05-16 | 1570.32 |
| 2016-05-17 | 1553.68 |
| 2016-05-18 | 1554.43 |
| 2016-05-19 | 1588.38 |
| 2016-05-20 | 1612.99 |
| 2016-05-23 | 1612.53 |
| 2016-05-24 | 1641.56 |
| 2016-05-25 | 1660.08 |
| 2016-05-26 | 1661.59 |
| 2016-05-27 | 1666.49 |
| 2016-05-30 | . |
| 2016-05-31 | 1675.70 |
| 2016-06-01 | 1668.20 |
| 2016-06-02 | 1679.99 |
| 2016-06-03 | 1680.71 |
| 2016-06-06 | 1680.62 |
| 2016-06-07 | 1679.66 |
| 2016-06-08 | 1683.75 |
| 2016-06-09 | 1682.44 |
| 2016-06-10 | 1669.59 |
| 2016-06-13 | 1658.32 |
| 2016-06-14 | 1664.39 |
| 2016-06-15 | 1651.36 |
| 2016-06-16 | 1661.08 |
| 2016-06-17 | 1666.06 |
| 2016-06-20 | 1663.90 |
| 2016-06-21 | 1661.64 |
| 2016-06-22 | 1659.81 |
| 2016-06-23 | 1688.06 |
| 2016-06-24 | 1602.76 |
| 2016-06-27 | 1569.54 |
| 2016-06-28 | 1596.38 |
| 2016-06-29 | 1625.06 |
| 2016-06-30 | 1654.14 |
| 2016-07-01 | 1655.79 |
| 2016-07-04 | . |
| 2016-07-05 | 1636.54 |
| 2016-07-06 | 1655.98 |
| 2016-07-07 | 1659.19 |
| 2016-07-08 | 1692.01 |
| 2016-07-11 | 1701.18 |
| 2016-07-12 | 1715.50 |
| 2016-07-13 | 1721.03 |
| 2016-07-14 | 1722.46 |
| 2016-07-15 | 1723.77 |
| 2016-07-18 | 1728.08 |
| 2016-07-19 | 1728.98 |
| 2016-07-20 | 1763.50 |
| 2016-07-21 | 1759.35 |
| 2016-07-22 | 1769.13 |
| 2016-07-25 | 1772.11 |
| 2016-07-26 | 1778.35 |
| 2016-07-27 | 1766.84 |
| 2016-07-28 | 1765.07 |
| 2016-07-29 | 1764.89 |
| 2016-08-01 | 1773.07 |
| 2016-08-02 | 1766.84 |
| 2016-08-03 | 1773.88 |
| 2016-08-04 | 1780.33 |
| 2016-08-05 | 1799.82 |
| 2016-08-08 | 1801.33 |
| 2016-08-09 | 1800.38 |
| 2016-08-10 | 1795.81 |
| 2016-08-11 | 1803.53 |
| 2016-08-12 | 1798.09 |
| 2016-08-15 | 1818.05 |
| 2016-08-16 | 1809.53 |
| 2016-08-17 | 1790.43 |
| 2016-08-18 | 1782.19 |
| 2016-08-19 | 1786.47 |
| 2016-08-22 | 1790.99 |
| 2016-08-23 | 1808.18 |
| 2016-08-24 | 1809.63 |
| 2016-08-25 | 1820.02 |
| 2016-08-26 | 1821.67 |
| 2016-08-29 | 1834.15 |
| 2016-08-30 | 1834.01 |
| 2016-08-31 | 1828.05 |
| 2016-09-01 | 1834.50 |
| 2016-09-02 | 1848.58 |
| 2016-09-05 | . |
| 2016-09-06 | 1852.03 |
| 2016-09-07 | 1847.49 |
| 2016-09-08 | 1831.84 |
| 2016-09-09 | 1797.71 |
| 2016-09-12 | 1826.62 |
| 2016-09-13 | 1803.63 |
| 2016-09-14 | 1800.23 |
| 2016-09-15 | 1818.18 |
| 2016-09-16 | 1795.13 |
| 2016-09-19 | 1804.59 |
| 2016-09-20 | 1807.00 |
| 2016-09-21 | 1822.83 |
| 2016-09-22 | 1839.22 |
| 2016-09-23 | 1825.22 |
| 2016-09-26 | 1810.90 |
| 2016-09-27 | 1834.58 |
| 2016-09-28 | 1839.13 |
| 2016-09-29 | 1831.65 |
| 2016-09-30 | 1847.16 |
#2016-10-03|1844.28
#2016-10-04|1833.79
#2016-10-05|1848.90
#2016-10-06|1845.49
#2016-10-07|1844.49
#2016-10-10|1844.98
#2016-10-11|1821.03
#2016-10-12|1788.42
#2016-10-13|1776.51
#2016-10-14|1779.56
#2016-10-17|1780.60
#2016-10-18|1794.38
#2016-10-19|1793.03
#2016-10-20|1784.09
#2016-10-21|1783.37
#2016-10-24|1799.85
#2016-10-25|1785.76
#2016-10-26|1795.68
#2016-10-27|1782.81
#2016-10-28|1789.52
#2016-10-31|1793.73
#2016-11-01|1787.66
#2016-11-02|1781.25
#2016-11-03|1775.54
#2016-11-04|1777.48
#2016-11-07|1821.88
#2016-11-08|1828.03
#2016-11-09|1849.56
#2016-11-10|1835.94
#2016-11-11|1856.37
#2016-11-14|1861.82
#2016-11-15|1880.49
#2016-11-16|1872.68
#2016-11-17|1805.74
#2016-11-18|1810.59
#2016-11-21|1805.80
#2016-11-22|1801.15
#2016-11-23|1794.81
#2016-11-24| .
#2016-11-25|1814.34
#2016-11-28|1805.12
#2016-11-29|1801.04
#2016-11-30|1797.23
#2016-12-01|1775.21
#2016-12-02|1767.56
#2016-12-05|1784.11
#2016-12-06|1780.15
#2016-12-07|1815.02
#2016-12-08|1816.40
#2016-12-09|1815.76
#2016-12-12|1817.62
#2016-12-13|1839.19
#2016-12-14|1830.82
#2016-12-15|1838.57
#2016-12-16|1835.73
#2016-12-19|1844.83
#2016-12-20|1838.28
#2016-12-21|1834.25
#2016-12-22|1835.26
#2016-12-23|1838.17
#2016-12-26| .
#2016-12-27|1846.29
#2016-12-28|1828.23
#2016-12-29|1829.49
#2016-12-30|1816.22
#2017-01-02| .
#2017-01-03|1832.61
#2017-01-04|1823.55
#2017-01-05|1824.07
#2017-01-06|1829.64
#2017-01-09|1823.66
#2017-01-10|1831.62
#2017-01-11|1823.61
#2017-01-12|1816.68
#2017-01-13|1820.88
#2017-01-16| .
#2017-01-17|1807.46
#2017-01-18|1814.17
#2017-01-19|1809.97
#2017-01-20|1819.60
#2017-01-23|1827.99
#2017-01-24|1859.58
#2017-01-25|1869.19
#2017-01-26|1866.73
#2017-01-27|1879.36
#2017-01-30|1868.91
#2017-01-31|1862.57
#2017-02-01|1848.35
#2017-02-02|1886.48
#2017-02-03|1895.82
#2017-02-06|1896.23
#2017-02-07|1895.50
#2017-02-08|1886.63
#2017-02-09|1898.85
#2017-02-10|1901.18
#2017-02-13|1924.03
#2017-02-14|1944.72
#2017-02-15|1969.38
#2017-02-16|2007.74
#2017-02-17|2015.10
#2017-02-20| .
#2017-02-21|2035.65
#2017-02-22|2036.25
#2017-02-23|2029.67
#2017-02-24|2047.82
#2017-02-27|2043.00
#2017-02-28|2036.12
#2017-03-01|2055.89
#2017-03-02|2049.74
#2017-03-03|2045.97
#2017-03-06|2038.99
#2017-03-07|2038.60
#2017-03-08|2031.15
#2017-03-09|2034.61
#2017-03-10|2045.45
#2017-03-13|2039.29
#2017-03-14|2034.57
#2017-03-15|2047.43
#2017-03-16|2047.57
#2017-03-17|2047.36
#2017-03-20|2048.42
#2017-03-21|2023.72
#2017-03-22|2037.80
#2017-03-23|2031.72
#2017-03-24|2036.90
#2017-03-27|2033.06
#2017-03-28|2036.60
#2017-03-29|2022.84
#2017-03-30|2025.32
#2017-03-31|2024.97
#2017-04-03|2010.71
#2017-04-04|2011.83
#2017-04-05|1990.43
#2017-04-06|1995.58
#2017-04-07|1991.45
#2017-04-10|1992.69
#2017-04-11|1988.47
#2017-04-12|1971.21
#2017-04-13|1959.85
#2017-04-14| .
#2017-04-17|1971.71
#2017-04-18|1975.95
#2017-04-19|1975.72
#2017-04-20|1987.52
#2017-04-21|1986.11
#2017-04-24|2014.85
#2017-04-25|2028.56
#2017-04-26|2030.81
#2017-04-27|2056.21
#2017-04-28|2067.62
#2017-05-01|2064.65
#2017-05-02|2076.19
#2017-05-03|2073.21
#2017-05-04|2071.73
#2017-05-05|2080.33
#2017-05-08|2073.41
#2017-05-09|2058.35
#2017-05-10|2053.76
#2017-05-11|2045.01
#2017-05-12|2036.39
#2017-05-15|2074.65
#2017-05-16|2078.90
#2017-05-17|2043.40
#2017-05-18|1934.35
#2017-05-19|1929.32
#2017-05-22|1952.24
#2017-05-23|1957.57
#2017-05-24|1946.32
#2017-05-25|1948.96
#2017-05-26|1948.91
#2017-05-29| .
#2017-05-30|1958.49
#2017-05-31|1953.19
#2017-06-01|1976.85
#2017-06-02|1985.81
#2017-06-05|1974.90
#2017-06-06|1964.21
#2017-06-07|1961.32
#2017-06-08|1961.89
#2017-06-09|1943.19
#2017-06-12|1938.81
#2017-06-13|1963.82
#2017-06-14|1955.25
#2017-06-15|1955.47
#2017-06-16|1958.71
#2017-06-19|1983.78
#2017-06-20|1973.62
#2017-06-21|1974.68
#2017-06-22|1974.21
#2017-06-23|1989.22
#2017-06-26|1996.73
#2017-06-27|1970.32
#2017-06-28|1991.09
#2017-06-29|1955.84
#2017-06-30|1948.41
#2017-07-03|1950.50
#2017-07-04| .
#2017-07-05|1955.17
#2017-07-06|1929.16
#2017-07-07|1947.15
#2017-07-10|1955.85
#2017-07-11|1960.16
#2017-07-12|1969.95
#2017-07-13|1973.62
#2017-07-14|1982.67
#2017-07-17|1986.69
#2017-07-18|1987.66
#2017-07-19|2011.71
#2017-07-20|2009.39
#2017-07-21|2010.70
#2017-07-24|2011.88
#2017-07-25|2029.24
#2017-07-26|1989.90
#2017-07-27|1976.66
#2017-07-28|1971.18
#2017-07-31|1967.20
#2017-08-01|1983.25
#2017-08-02|1977.65
#2017-08-03|1976.28
#2017-08-04|1986.10
#2017-08-07|1987.30
#2017-08-08|1978.73
#2017-08-09|1978.65
#2017-08-10|1939.20
#2017-08-11|1964.43
#2017-08-14|1989.03
#2017-08-15|1990.53
#2017-08-16|2002.90
#2017-08-17|1935.35
#2017-08-18|1905.23
#2017-08-21|1921.32
#2017-08-22|1952.01
#2017-08-23|1934.26
#2017-08-24|1949.84
#2017-08-25|1961.22
#2017-08-28|1968.61
#2017-08-29|1964.62
#2017-08-30|1990.73
#2017-08-31|2003.03
#2017-09-01|2008.07
#2017-09-04| .
#2017-09-05|1971.65
#2017-09-06|1982.21
#2017-09-07|1977.88
#2017-09-08|1960.85
#2017-09-11|2000.23
#2017-09-12|2015.15
#2017-09-13|2002.77
#2017-09-14|2002.96
#2017-09-15|2019.39
#2017-09-18|2026.78
#2017-09-19|2030.85
#2017-09-20|2037.43
#2017-09-21|2041.36
#2017-09-22|2072.33
#2017-09-25|2086.53
#2017-09-26|2086.72
#2017-09-27|2076.80
#2017-09-28|2068.94
#2017-09-29|2084.25
#2017-10-02|2094.34
#2017-10-03|2100.59
#2017-10-04|2092.69
#2017-10-05|2100.86
#2017-10-06|2111.02
#2017-10-09|2111.46
#2017-10-10|2100.84
#2017-10-11|2101.73
#2017-10-12|2087.77
#2017-10-13|2096.17
#2017-10-16|2099.40
#2017-10-17|2099.86
#2017-10-18|2098.82
#2017-10-19|2111.01
#2017-10-20|2136.30
#2017-10-23|2140.63
#2017-10-24|2168.71
#2017-10-25|2151.33
#2017-10-26|2150.98
#2017-10-27|2158.83
#2017-10-30|2136.18
#2017-10-31|2145.33
#2017-11-01|2168.58
#2017-11-02|2147.82
#2017-11-03|2168.94
#2017-11-06|2164.63
#2017-11-07|2167.56
#2017-11-08|2174.53
#2017-11-09|2144.64
#2017-11-10|2141.57
#2017-11-13|2139.67
#2017-11-14|2144.14
#2017-11-15|2143.93
#2017-11-16|2233.48
#2017-11-17|2233.78
#2017-11-20|2267.00
#2017-11-21|2277.88
#2017-11-22|2265.05
#2017-11-23| .
#2017-11-24|2269.38
#2017-11-27|2289.55
#2017-11-28|2336.82
#2017-11-29|2323.88
#2017-11-30|2315.57
#2017-12-01|2322.26
#2017-12-04|2330.88
#2017-12-05|2308.23
#2017-12-06|2308.92
#2017-12-07|2311.67
#2017-12-08|2326.67
#2017-12-11|2344.44
#2017-12-12|2343.03
#2017-12-13|2352.73
#2017-12-14|2334.13
#2017-12-15|2353.96
#2017-12-18|2370.63
#2017-12-19|2359.68
#2017-12-20|2379.88
#2017-12-21|2368.63
#2017-12-22|2368.94
#2017-12-25| .
#2017-12-26|2364.94
#2017-12-27|2369.64
#2017-12-28|2370.30
#2017-12-29|2352.14
#2018-01-01| .
#2018-01-02|2384.65
#2018-01-03|2405.76
#2018-01-04|2410.44
#2018-01-05|2438.23
#2018-01-08|2462.77
#2018-01-09|2448.07
#2018-01-10|2455.81
#2018-01-11|2470.36
#2018-01-12|2520.92
#2018-01-15| .
#2018-01-16|2500.68
#2018-01-17|2539.50
#2018-01-18|2542.98
#2018-01-19|2541.51
#2018-01-22|2556.26
#2018-01-23|2574.35
#2018-01-24|2573.27
#2018-01-25|2561.90
#2018-01-26|2601.67
#2018-01-29|2615.65
#2018-01-30|2580.63
#2018-01-31|2539.95
#2018-02-01|2549.37
#2018-02-02|2514.77
#2018-02-05|2388.33
#2018-02-06|2457.64
#2018-02-07|2469.64
#2018-02-08|2374.78
#2018-02-09|2417.24
#2018-02-12|2476.91
#2018-02-13|2506.33
#2018-02-14|2556.10
#2018-02-15|2653.86
#2018-02-16|2665.25
#2018-02-19| .
#2018-02-20|2654.00
#2018-02-21|2614.99
#2018-02-22|2596.40
#2018-02-23|2651.39
#2018-02-26|2721.40
#2018-02-27|2702.24
#2018-02-28|2684.33
#2018-03-01|2629.12
#2018-03-02|2645.74
#2018-03-05|2670.17
#2018-03-06|2663.97
#2018-03-07|2662.96
#2018-03-08|2668.97
#2018-03-09|2725.86
#2018-03-12|2733.60
#2018-03-13|2715.66
#2018-03-14|2718.57
#2018-03-15|2721.20
#2018-03-16|2704.14
#2018-03-19|2663.34
#2018-03-20|2674.36
#2018-03-21|2672.88
#2018-03-22|2599.17
#2018-03-23|2559.55
#2018-03-26|2649.14
#2018-03-27|2576.89
#2018-03-28|2521.38
#2018-03-29|2588.06
#2018-03-30| .
#2018-04-02|2488.22
#2018-04-03|2509.40
#2018-04-04|2516.07
#2018-04-05|2549.23
#2018-04-06|2482.12
#2018-04-09|2507.32
#2018-04-10|2580.87
#2018-04-11|2577.26
#2018-04-12|2624.21
#2018-04-13|2604.68
#2018-04-16|2624.65
#2018-04-17|2693.01
#2018-04-18|2698.28
#2018-04-19|2692.26
#2018-04-20|2668.09
#2018-04-23|2675.17
#2018-04-24|2640.02
#2018-04-25|2637.77
#2018-04-26|2659.76
#2018-04-27|2685.64
#2018-04-30|2661.62
#2018-05-01|2679.71
#2018-05-02|2626.27
#2018-05-03|2653.62
#2018-05-04|2702.12
#2018-05-07|2720.75
#2018-05-08|2722.86
#2018-05-09|2739.44
#2018-05-10|2759.85
#2018-05-11|2746.93
#2018-05-14|2733.69
#2018-05-15|2720.73
#2018-05-16|2706.47
#2018-05-17|2619.68
#2018-05-18|2607.66
#2018-05-21|2637.71
#2018-05-22|2629.86
#2018-05-23|2637.50
#2018-05-24|2628.45
#2018-05-25|2609.91
#2018-05-28| .
#2018-05-29|2590.10
#2018-05-30|2583.45
#2018-05-31|2578.96
#2018-06-01|2635.92
#2018-06-04|2634.88
#2018-06-05|2646.65
#2018-06-06|2680.23
#2018-06-07|2647.59
#2018-06-08|2640.50
#2018-06-11|2651.31
#2018-06-12|2660.74
#2018-06-13|2664.51
#2018-06-14|2698.60
#2018-06-15|2679.39
#2018-06-18|2677.11
#2018-06-19|2651.19
#2018-06-20|2647.48
#2018-06-21|2618.49
#2018-06-22|2623.60
#2018-06-25|2571.35
#2018-06-26|2582.89
#2018-06-27|2570.09
#2018-06-28|2598.46
#2018-06-29|2605.89
#2018-07-02|2598.53
#2018-07-03|2587.65
#2018-07-04| .
#2018-07-05|2599.20
#2018-07-06|2609.63
#2018-07-09|2616.57
#2018-07-10|2626.24
#2018-07-11|2607.73
#2018-07-12|2662.74
#2018-07-13|2579.80
#2018-07-16|2613.97
#2018-07-17|2615.30
#2018-07-18|2613.06
#2018-07-19|2617.80
#2018-07-20|2597.00
#2018-07-23|2601.20
#2018-07-24|2620.72
#2018-07-25|2690.27
#2018-07-26|2715.14
#2018-07-27|2666.66
#2018-07-30|2634.09
#2018-07-31|2658.35
#2018-08-01|2633.87
#2018-08-02|2665.27
#2018-08-03|2672.45
#2018-08-06|2698.43
#2018-08-07|2717.23
#2018-08-08|2729.91
#2018-08-09|2728.18
#2018-08-10|2723.15
#2018-08-13|2719.62
#2018-08-14|2735.04
#2018-08-15|2722.16
#2018-08-16|2789.61
#2018-08-17|2829.44
#2018-08-20|2849.69
#2018-08-21|2828.04
#2018-08-22|2835.40
#2018-08-23|2835.66
#2018-08-24|2855.18
#2018-08-27|2875.50
#2018-08-28|2894.16
#2018-08-29|2921.97
#2018-08-30|2900.27
#2018-08-31|2931.46
#2018-09-03| .
#2018-09-04|2928.35
#2018-09-05|2904.74
#2018-09-06|2906.58
#2018-09-07|2893.32
#2018-09-10|2899.15
#2018-09-11|2894.38
#2018-09-12|2889.58
#2018-09-13|2917.74
#2018-09-14|2929.44
#2018-09-17|2916.26
#2018-09-18|2935.50
#2018-09-19|2920.74
#2018-09-20|2949.09
#2018-09-21|2992.28
#2018-09-24|2983.26
#2018-09-25|2987.24
#2018-09-26|2982.08
#2018-09-27|2979.97
#2018-09-28|2999.24
#2018-10-01|3005.15
#2018-10-02|3010.40
#2018-10-03|3018.94
#2018-10-04|2992.06
#2018-10-05|2970.32
#2018-10-08|2935.42
#2018-10-09|2931.88
#2018-10-10|2814.98
#2018-10-11|2724.13
#2018-10-12|2807.82
#2018-10-15|2774.74
#2018-10-16|2842.36
#2018-10-17|2843.47
#2018-10-18|2810.01
#2018-10-19|2798.31
#2018-10-22|2821.25
#2018-10-23|2806.34
#2018-10-24|2722.17
#2018-10-25|2799.13
#2018-10-26|2732.50
#2018-10-29|2694.45
#2018-10-30|2743.29
#2018-10-31|2810.60
#2018-11-01|2820.25
#2018-11-02|2814.25
#2018-11-05|2838.98
#2018-11-06|2861.82
#2018-11-07|2940.25
#2018-11-08|2966.96
#2018-11-09|2902.26
#2018-11-12|2809.09
#2018-11-13|2789.25
#2018-11-14|2750.06
#2018-11-15|2871.63
#2018-11-16|2853.30
#2018-11-19|2808.82
#2018-11-20|2741.42
#2018-11-21|2759.43
#2018-11-22| .
#2018-11-23|2747.55
#2018-11-26|2804.83
#2018-11-27|2827.94
#2018-11-28|2896.16
#2018-11-29|2895.13
#2018-11-30|2921.14
#2018-12-03|2977.35
#2018-12-04|2890.32
#2018-12-05| .
#2018-12-06|2937.70
#2018-12-07|2836.34
#2018-12-10|2866.21
#2018-12-11|2877.43
#2018-12-12|2900.38
#2018-12-13|2903.01
#2018-12-14|2817.17
#2018-12-17|2727.08
#2018-12-18|2714.03
#2018-12-19|2655.68
#2018-12-20|2611.71
#2018-12-21|2562.72
#2018-12-24|2477.03
#2018-12-25| .
#2018-12-26|2595.96
#2018-12-27|2625.45
#2018-12-28|2618.50
#2018-12-31|2656.98
#2019-01-01| .
#2019-01-02|2633.71
#2019-01-03|2531.39
#2019-01-04|2640.63
#2019-01-07|2656.36
#2019-01-08|2681.32
#2019-01-09|2667.17
#2019-01-10|2673.55
#2019-01-11|2682.80
#2019-01-14|2666.83
#2019-01-15|2708.73
#2019-01-16|2701.91
#2019-01-17|2716.42
#2019-01-18|2765.80
#2019-01-21| .
#2019-01-22|2737.93
#2019-01-23|2771.65
#2019-01-24|2783.98
#2019-01-25|2816.80
#2019-01-28|2795.54
#2019-01-29|2848.57
#2019-01-30|2883.48
#2019-01-31|2906.45
#2019-02-01|2910.66
#2019-02-04|2921.75
#2019-02-05|2917.19
#2019-02-06|2930.90
#2019-02-07|2886.88
#2019-02-08|2943.04
#2019-02-11|2959.65
#2019-02-12|2987.42
#2019-02-13|2970.03
#2019-02-14|3008.35
#2019-02-15|3067.60
#2019-02-18| .
#2019-02-19|3074.47
#2019-02-20|3095.75
#2019-02-21|3081.35
#2019-02-22|3121.41
#2019-02-25|3155.21
#2019-02-26|3170.96
#2019-02-27|3191.85
#2019-02-28|3204.10
#2019-03-01|3190.26
#2019-03-04|3174.15
#2019-03-05|3176.28
#2019-03-06|3186.98
#2019-03-07|3164.18
#2019-03-08|3151.68
#2019-03-11|3201.69
#2019-03-12|3209.10
#2019-03-13|3231.23
#2019-03-14|3234.29
#2019-03-15|3259.42
#2019-03-18|3275.39
#2019-03-19|3267.66
#2019-03-20|3256.57
#2019-03-21|3298.61
#2019-03-22|3226.45
#2019-03-25|3225.72
#2019-03-26|3251.53
#2019-03-27|3241.30
#2019-03-28|3249.67
#2019-03-29|3283.31
#2019-04-01|3343.09
#2019-04-02|3357.75
#2019-04-03|3376.00
#2019-04-04|3366.03
#2019-04-05|3372.49
#2019-04-08|3385.17
#2019-04-09|3366.34
#2019-04-10|3400.73
#2019-04-11|3395.44
#2019-04-12|3435.18
#2019-04-15|3445.85
#2019-04-16|3466.47
#2019-04-17|3434.08
#2019-04-18|3436.82
#2019-04-19| .
#2019-04-22|3430.12
#2019-04-23|3457.64
#2019-04-24|3463.66
#2019-04-25|3425.26
#2019-04-26|3407.76
#2019-04-29|3417.15
#2019-04-30|3395.46
#2019-05-01|3390.43
#2019-05-02|3350.77
#2019-05-03|3356.72
#2019-05-06|3334.06
#2019-05-07|3273.72
#2019-05-08|3277.71
#2019-05-09|3255.16
#2019-05-10|3283.88
#2019-05-13|3165.68
#2019-05-14|3207.27
#2019-05-15|3231.70
#2019-05-16|3407.54
#2019-05-17|3419.09
#2019-05-20|3399.39
#2019-05-21|3438.67
#2019-05-22|3406.95
#2019-05-23|3325.41
#2019-05-24|3333.23
#2019-05-27| .
#2019-05-28|3310.63
#2019-05-29|3268.45
#2019-05-30|3292.55
#2019-05-31|3214.18
#2019-06-03|3209.18
#2019-06-04|3298.47
#2019-06-05|3388.23
#2019-06-06|3406.69
#2019-06-07|3452.36
#2019-06-10|3473.31
#2019-06-11|3495.26
#2019-06-12|3439.69
#2019-06-13|3454.70
#2019-06-14|3385.18
#2019-06-17|3428.13
#2019-06-18|3476.20
#2019-06-19|3486.44
#2019-06-20|3552.94
#2019-06-21|3530.27
#2019-06-24|3536.58
#2019-06-25|3477.88
#2019-06-26|3500.89
#2019-06-27|3458.56
#2019-06-28|3414.67
#2019-07-01|3410.61
#2019-07-02|3469.18
#2019-07-03|3515.05
#2019-07-04| .
#2019-07-05|3520.81
#2019-07-08|3492.73
#2019-07-09|3510.04
#2019-07-10|3547.36
#2019-07-11|3556.53
#2019-07-12|3595.24
#2019-07-15|3599.32
#2019-07-16|3577.06
#2019-07-17|3553.54
#2019-07-18|3583.33
#2019-07-19|3559.21
#2019-07-22|3582.66
#2019-07-23|3584.74
#2019-07-24|3562.00
#2019-07-25|3531.36
#2019-07-26|3535.24
#2019-07-29|3556.36
#2019-07-30|3503.90
#2019-07-31|3455.95
#2019-08-01|3441.16
#2019-08-02|3344.68
#2019-08-05|3239.39
#2019-08-06|3310.53
#2019-08-07|3305.26
#2019-08-08|3367.40
#2019-08-09|3316.57
#2019-08-12|3265.48
#2019-08-13|3327.33
#2019-08-14|3208.16
#2019-08-15|3005.81
#2019-08-16|3047.62
#2019-08-19|3131.69
#2019-08-20|3098.02
#2019-08-21|3150.13
#2019-08-22|3122.97
#2019-08-23|3030.53
#2019-08-26|3060.83
#2019-08-27|3043.62
#2019-08-28|3051.82
#2019-08-29|3081.77
#2019-08-30|3058.35
#2019-09-02| .
#2019-09-03|3032.15
#2019-09-04|3078.35
#2019-09-05|3128.75
#2019-09-06|3151.93
#2019-09-09|3129.39
#2019-09-10|3149.94
#2019-09-11|3196.07
#2019-09-12|3198.15
#2019-09-13|3201.07
#2019-09-16|3203.64
#2019-09-17|3167.07
#2019-09-18|3160.74
#2019-09-19|3148.25
#2019-09-20|3163.98
#2019-09-23|3161.77
#2019-09-24|3146.38
#2019-09-25|3178.14
#2019-09-26|3145.83
#2019-09-27|3134.51
#2019-09-30|3160.81
#2019-10-01|3061.59
#2019-10-02|3002.73
#2019-10-03|3045.05
#2019-10-04|3078.08
#2019-10-07|3083.44
#2019-10-08|3028.91
#2019-10-09|3053.25
#2019-10-10|3025.67
#2019-10-11|3044.57
#2019-10-14|3015.94
#2019-10-15|3035.25
#2019-10-16|3062.16
#2019-10-17|3063.53
#2019-10-18|3041.65
#2019-10-21|3081.69
#2019-10-22|3080.68
#2019-10-23|3058.17
#2019-10-24|3025.97
#2019-10-25|3046.90
#2019-10-28|3058.02
#2019-10-29|3066.83
#2019-10-30|3093.81
#2019-10-31|3083.89
#2019-11-01|3053.19
#2019-11-04|3051.61
#2019-11-05|3054.28
#2019-11-06|3084.37
#2019-11-07|3097.27
#2019-11-08|3124.03
#2019-11-11|3079.90
#2019-11-12|3096.14
#2019-11-13|3100.83
#2019-11-14|2941.25
#2019-11-15|2959.06
#2019-11-18|2961.09
#2019-11-19|2980.72
#2019-11-20|2964.49
#2019-11-21|2940.08
#2019-11-22|2944.64
#2019-11-25|2968.88
#2019-11-26|2969.49
#2019-11-27|2971.31
#2019-11-28|2971.31
#2019-11-29|2973.11
#2019-12-02|2925.31
#2019-12-03|2901.72
#2019-12-04|2881.79
#2019-12-05|2854.16
#2019-12-06|2868.81
#2019-12-09|2880.04
#2019-12-10|2891.10
#2019-12-11|2903.98
#2019-12-12|2973.11
#2019-12-13|2958.05
#2019-12-16|2991.82
#2019-12-17|3006.42
#2019-12-18|3008.50
#2019-12-19|3071.67
#2019-12-20|3058.09
#2019-12-23|3093.73
#2019-12-24|3075.06
#2019-12-25| .
#2019-12-26|3080.18
#2019-12-27|3075.02
#2019-12-30|3064.42
#2019-12-31|3077.26
#2020-01-01| .
#2020-01-02|3128.28
#2020-01-03|3110.13
#2020-01-06|3125.55
#2020-01-07|3113.55
#2020-01-08|3113.22
#2020-01-09|3112.84
#2020-01-10|3096.87
#2020-01-13|3147.84
#2020-01-14|3133.37
#2020-01-15|3144.36
#2020-01-16|3200.19
#2020-01-17|3215.85
#2020-01-20| .
#2020-01-21|3206.97
#2020-01-22|3218.32
#2020-01-23|3219.84
#2020-01-24|3216.60
#2020-01-27|3144.15
#2020-01-28|3156.67
#2020-01-29|3128.90
#2020-01-30|3135.71
#2020-01-31|3058.14
#2020-02-03|3082.27
#2020-02-04|3146.54
#2020-02-05|3185.89
#2020-02-06|3205.00
#2020-02-07|3178.18
#2020-02-10|3225.06
#2020-02-11|3237.71
#2020-02-12|3284.67
#2020-02-13|3159.58
#2020-02-14|3146.82
#2020-02-17| .
#2020-02-18|3126.03
#2020-02-19|3108.83
#2020-02-20|3130.89
#2020-02-21|3100.70
#2020-02-24|2976.27
#2020-02-25|2883.09
#2020-02-26|2854.35
#2020-02-27|2717.45
#2020-02-28|2696.16
#2020-03-02|2780.95
#2020-03-03|2719.70
#2020-03-04|2831.48
#2020-03-05|2718.46
#2020-03-06|2716.19
#2020-03-09|2575.53
#2020-03-10|2710.51
#2020-03-11|2534.02
#2020-03-12|2258.94
#2020-03-13|2524.29
#2020-03-16|2245.50
#2020-03-17|2390.04
#2020-03-18|2457.06
#2020-03-19|2466.07
#2020-03-20|2316.55
#2020-03-23|2233.61
#2020-03-24|2466.74
#2020-03-25|2458.41
#2020-03-26|2665.35
#2020-03-27|2542.01
#2020-03-30|2602.79
#2020-03-31|2547.19
#2020-04-01|2473.69
#2020-04-02|2568.60
#2020-04-03|2511.22
#2020-04-06|2668.71
#2020-04-07|2626.68
#2020-04-08|2704.23
#2020-04-09|2706.95
#2020-04-10|2706.95
#2020-04-13|2684.30
#2020-04-14|2787.34
#2020-04-15|2713.73
#2020-04-16|2726.27
#2020-04-17|2797.81
#2020-04-20|2774.19
#2020-04-21|2642.74
#2020-04-22|2722.11
#2020-04-23|2714.50
#2020-04-24|2760.07
#2020-04-27|2800.32
#2020-04-28|2770.36
#2020-04-29|2815.87
#2020-04-30|2756.69
#2020-05-01|2662.49
#2020-05-04|2677.92
#2020-05-05|2689.31
#2020-05-06|2651.91
#2020-05-07|2665.20
#2020-05-08|2731.81
#2020-05-11|2738.91
#2020-05-12|2732.03
#2020-05-13|2657.00
#2020-05-14|2744.12
#2020-05-15|2761.47
#2020-05-18|2827.43
#2020-05-19|2806.14
#2020-05-20|2850.65
#2020-05-21|2821.07
#2020-05-22|2820.08
#2020-05-25|2820.08
#2020-05-26|2840.84
#2020-05-27|2910.43
#2020-05-28|2904.46
#2020-05-29|3008.12
#2020-06-01|2939.08
#2020-06-02|2972.36
#2020-06-03|3011.72
#2020-06-04|3004.80
#2020-06-05|3086.82
#2020-06-08|3119.66
#2020-06-09|3104.69
#2020-06-10|3068.41
#2020-06-11|2842.56
#2020-06-12|2912.86
#2020-06-15|2910.66
#2020-06-16|2979.77
#2020-06-17|2960.36
#2020-06-18|2940.93
#2020-06-19|2895.30
#2020-06-22|2894.89
#2020-06-23|2896.27
#2020-06-24|2832.75
#2020-06-25|2861.64
#2020-06-26|2902.48
#2020-06-29|2907.54
#2020-06-30|2923.67
#2020-07-01|2890.23
#2020-07-02|2886.59
#2020-07-03| .
#2020-07-06|2934.89
#2020-07-07|2874.12
#2020-07-08|2877.40
#2020-07-09|2905.49
#2020-07-10|2906.57
#2020-07-13|2878.05
#2020-07-14|2901.17
#2020-07-15|2925.49
#2020-07-16|2903.41
#2020-07-17|2961.23
#2020-07-20|2961.53
#2020-07-21|2973.83
#2020-07-22|2985.82
#2020-07-23|3014.28
#2020-07-24|2956.95
#2020-07-27|2995.68
#2020-07-28|2950.84
#2020-07-29|2990.12
#2020-07-30|2973.06
#2020-07-31|2992.49
#2020-08-03|2989.60
#2020-08-04|3013.84
#2020-08-05|3015.65
#2020-08-06|3048.43
#2020-08-07|3037.74
#2020-08-10|3058.00
#2020-08-11|3038.89
#2020-08-12|3092.63
#2020-08-13|2843.10
#2020-08-14|2834.04
#2020-08-17|2816.59
#2020-08-18|2812.79
#2020-08-19|2810.28
#2020-08-20|2824.60
#2020-08-21|2826.27
#2020-08-24|2842.21
#2020-08-25|2826.53
#2020-08-26|2832.64
#2020-08-27|2832.10
#2020-08-28|2832.35
#2020-08-31|2835.56
#2020-09-01|2821.66
#2020-09-02|2863.14
#2020-09-03|2774.25
#2020-09-04|2767.85
#2020-09-07| .
#2020-09-08|2723.97
#2020-09-09|2744.65
#2020-09-10|2694.61
#2020-09-11|2725.35
#2020-09-14|2759.65
#2020-09-15|2765.88
#2020-09-16|2764.21
#2020-09-17|2772.34
#2020-09-18|2741.86
#2020-09-21|2675.78
#2020-09-22|2706.35
#2020-09-23|2638.33
#2020-09-24|2610.00
#2020-09-25|2649.96
#2020-09-28|2690.46
#2020-09-29|2681.84
#2020-09-30|2682.40
#2020-10-01|2672.37
#2020-10-02|2646.83
#2020-10-05|2666.33
#2020-10-06|2664.22
#2020-10-07|2715.85
#2020-10-08|2746.84
#2020-10-09|2750.82
#2020-10-12|2778.42
#2020-10-13|2745.25
#2020-10-14|2755.31
#2020-10-15|2761.08
#2020-10-16|2771.57
#2020-10-19|2719.64
#2020-10-20|2711.70
#2020-10-21|2704.21
#2020-10-22|2688.91
#2020-10-23|2705.08
#2020-10-26|2637.66
#2020-10-27|2588.74
#2020-10-28|2503.40
#2020-10-29|2503.37
#2020-10-30|2500.34
#2020-11-02|2533.29
#2020-11-03|2597.94
#2020-11-04|2592.72
#2020-11-05|2621.40
#2020-11-06|2638.20
#2020-11-09|2699.76
#2020-11-10|2728.45
#2020-11-11|2760.23
#2020-11-12|2726.74
#2020-11-13|2882.07
#2020-11-16|2959.85
#2020-11-17|2914.61
#2020-11-18|2877.32
#2020-11-19|2873.00
#2020-11-20|2848.97
#2020-11-23|2893.02
#2020-11-24|2950.83
#2020-11-25|2943.70
#2020-11-26|2943.70
#2020-11-27|2955.03
#2020-11-30|2961.44
#2020-12-01|2985.33
#2020-12-02|3003.29
#2020-12-03|3017.33
#2020-12-04|3035.31
#2020-12-07|3025.55
#2020-12-08|3024.53
#2020-12-09|3039.12
#2020-12-10|3016.56
#2020-12-11|3014.16
#2020-12-14|3008.28
#2020-12-15|3032.45
#2020-12-16|3024.99
#2020-12-17|3034.14
#2020-12-18|3070.22
#2020-12-21|3026.90
#2020-12-22|3019.52
#2020-12-23|3010.42
#2020-12-24|3016.66
#2020-12-25|3016.66
#2020-12-28|3042.85
#2020-12-29|3021.43
#2020-12-30|3016.89
#2020-12-31|3039.88
#2021-01-01|3039.88
#2021-01-04|2986.65
#2021-01-05|2990.64
#2021-01-06|3020.84
#2021-01-07|3045.92
#2021-01-08|3056.47
#2021-01-11|3076.75
#2021-01-12|3103.11
#2021-01-13|3085.62
#2021-01-14|3083.93
#2021-01-15|3092.67
#2021-01-18|3092.67
#2021-01-19|3080.88
#2021-01-20|3086.40
#2021-01-21|3060.53
#2021-01-22|3047.99
#2021-01-25|3064.60
#2021-01-26|3060.55
#2021-01-27|3078.67
#2021-01-28|3051.04
#2021-01-29|2995.57
#2021-02-01|3055.81
#2021-02-02|3103.08
#2021-02-03|3098.78
#2021-02-04|3191.96
#2021-02-05|3228.17
#2021-02-08|3280.74
#2021-02-09|3259.59
#2021-02-10|3200.20
#2021-02-11|3214.15
#2021-02-12|3194.24
#2021-02-15|3194.24
#2021-02-16|3156.11
#2021-02-17|3149.87
#2021-02-18|3158.58
#2021-02-19|3124.78
#2021-02-22|3105.95
#2021-02-23|3104.76
#2021-02-24|3130.17
#2021-02-25|3107.11
#2021-02-26|3051.81
#2021-03-01|3125.07
#2021-03-02|3103.01
#2021-03-03|3080.88
#2021-03-04|3039.67
#2021-03-05|3140.64
#2021-03-08|3214.33
#2021-03-09|3221.38
#2021-03-10|3250.42
#2021-03-11|3272.46
#2021-03-12|3285.01
#2021-03-15|3320.02
#2021-03-16|3330.63
#2021-03-17|3319.60
#2021-03-18|3299.69
#2021-03-19|3314.89
#2021-03-22|3387.71
#2021-03-23|3364.85
#2021-03-24|3339.83
#2021-03-25|3396.22
#2021-03-26|3514.99
#2021-03-29|3519.42
#2021-03-30|3475.77
#2021-03-31|3470.72
#2021-04-01|3486.48
#2021-04-02|3486.48
#2021-04-05|3537.10
#2021-04-06|3515.97
#2021-04-07|3502.96
#2021-04-08|3509.04
#2021-04-09|3520.34
#2021-04-12|3490.80
#2021-04-13|3495.77
#2021-04-14|3478.42
#2021-04-15|3498.18
#2021-04-16|3558.24
#2021-04-19|3556.10
#2021-04-20|3498.68
#2021-04-21|3512.77
#2021-04-22|3489.60
#2021-04-23|3516.64
#2021-04-26|3495.50
#2021-04-27|3481.03
#2021-04-28|3458.80
#2021-04-29|3487.89
#2021-04-30|3458.27
#2021-05-03|3478.34
#2021-05-04|3461.42
#2021-05-05|3483.63
#2021-05-06|3552.35
#2021-05-07|3629.97
#2021-05-10|3613.16
#2021-05-11|3590.57
#2021-05-12|3508.05
#2021-05-13|3567.58
#2021-05-14|3603.47
#2021-05-17|3605.38
#2021-05-18|3594.48
#2021-05-19|3569.38
#2021-05-20|3601.82
#2021-05-21|3578.01
#2021-05-24|3628.94
#2021-05-25|3627.18
#2021-05-26|3600.69
#2021-05-27|3613.40
#2021-05-28|3615.50
#2021-05-31|3615.50
#2021-06-01|3598.04
#2021-06-02|3624.49
#2021-06-03|3650.93
#2021-06-04|3696.32
#2021-06-07|3673.79
#2021-06-08|3691.29
#2021-06-09|3679.25
#2021-06-10|3742.43
#2021-06-11|3737.54
#2021-06-14|3703.64
#2021-06-15|3686.88
#2021-06-16|3663.42
#2021-06-17|3644.64
#2021-06-18|3579.17
#2021-06-21|3653.30
#2021-06-22|3660.40
#2021-06-23|3633.30
#2021-06-24|3632.20
#2021-06-25|3652.57
#2021-06-28|3642.56
#2021-06-29|3634.11
#2021-06-30|3640.03
#2021-07-01|3672.04
#2021-07-02|3696.16
#2021-07-05|3696.16
#2021-07-06|3671.87
#2021-07-07|3699.76
#2021-07-08|3691.34
#2021-07-09|3724.68
#2021-07-12|3696.08
#2021-07-13|3699.58
#2021-07-14|3738.11
#2021-07-15|3714.82
#2021-07-16|3711.56
#2021-07-19|3659.42
#2021-07-20|3708.00
#2021-07-21|3728.74
#2021-07-22|3760.37
#2021-07-23|3801.76
#2021-07-26|3812.40
#2021-07-27|3805.61
#2021-07-28|3779.23
#2021-07-29|3801.40
#2021-07-30|3812.17
#2021-08-02|3814.04
#2021-08-03|3870.22
#2021-08-04|3832.85
#2021-08-05|3839.53
#2021-08-06|3843.75
#2021-08-09|3831.01
#2021-08-10|3849.66
#2021-08-11|3858.02
#2021-08-12|3886.20
#2021-08-13|3893.08
#2021-08-16|3897.60
#2021-08-17|3881.97
#2021-08-18|3830.83
#2021-08-19|3942.19
#2021-08-20|3998.13
#2021-08-23|4015.21
#2021-08-24|4054.57
#2021-08-25|4062.50
#2021-08-26|4061.07
#2021-08-27|4047.60
#2021-08-30|4058.93
#2021-08-31|4052.68
#2021-09-01|4051.54
#2021-09-02|4086.86
#2021-09-03|4073.21
#2021-09-06|4073.21
#2021-09-07|4040.43
#2021-09-08|4035.82
#2021-09-09|4029.80
#2021-09-10|3990.26
#2021-09-13|3991.30
#2021-09-14|3974.63
#2021-09-15|3969.84
#2021-09-16|3935.93
#2021-09-17|3905.13
#2021-09-20|3841.61
#2021-09-21|3808.14
#2021-09-22|3828.76
#2021-09-23|3901.31
#2021-09-24|3906.39
#2021-09-27|3871.75
#2021-09-28|3814.30
#2021-09-29|3815.73
#2021-09-30|3749.70
#2021-10-01|3798.21
#2021-10-04|3751.47
#2021-10-05|3785.89
#2021-10-06|3748.28
#2021-10-07|3823.10
#2021-10-08|3831.68
#2021-10-11|3825.82
#2021-10-12|3795.45
#2021-10-13|3825.53
#2021-10-14|3899.54
#2021-10-15|3862.20
#2021-10-18|3861.11
#2021-10-19|3900.19
#2021-10-20|3932.36
#2021-10-21|3909.01
#2021-10-22|3874.04
#2021-10-25|3864.18
#2021-10-26|3914.86
#2021-10-27|3943.01
#2021-10-28|3946.22
#2021-10-29|3934.33
#2021-11-01|3933.95
#2021-11-02|4096.01
#2021-11-03|4118.09
#2021-11-04|4092.95
#2021-11-05|4086.88
#2021-11-08|4082.83
#2021-11-09|4111.28
#2021-11-10|4117.08
#2021-11-11|4062.99
#2021-11-12|4077.53
#2021-11-15|4103.35
#2021-11-16|4093.67
#2021-11-17|4077.24
#2021-11-18|3917.58
#2021-11-19|3876.43
#2021-11-22|3953.22
#2021-11-23|3989.35
#2021-11-24|4016.23
#2021-11-25|4016.23
#2021-11-26|3942.73
#2021-11-29|4020.31
#2021-11-30|3948.81
#2021-12-01|3935.70
#2021-12-02|4017.38
#2021-12-03|4005.63
#2021-12-06|4049.99
#2021-12-07|4136.55
#2021-12-08|4072.76
#2021-12-09|4123.43
#2021-12-10|4235.54
#2021-12-13|4201.74
#2021-12-14|4144.88
#2021-12-15|4294.49
#2021-12-16|4286.65
#2021-12-17|4306.01
#2021-12-20|4291.42
#2021-12-21|4351.36
#2021-12-22|4390.23
#2021-12-23|4435.92
#2021-12-24|4435.92
#2021-12-27|4526.71
#2021-12-28|4528.10
#2021-12-29|4560.32
#2021-12-30|4530.13
#2021-12-31|4519.06
#2022-01-03|4494.12
#2022-01-04|4386.13
#2022-01-05|4303.02
#2022-01-06|4334.54
#2022-01-07|4326.00
#2022-01-10|4377.90
#2022-01-11|4413.96
#2022-01-12|4400.90
#2022-01-13|4349.00
#2022-01-14|4337.26
#2022-01-17|4337.26
#2022-01-18|4226.02
#2022-01-19|4171.94
#2022-01-20|4105.11
#2022-01-21|4013.17
#2022-01-24|4039.44
#2022-01-25|3969.50
#2022-01-26|3916.59
#2022-01-27|3867.92
#2022-01-28|3938.62
#2022-01-31|3965.25
#2022-02-01|3948.70
#2022-02-02|4008.11
#2022-02-03|3937.61
#2022-02-04|3932.74
#2022-02-07|3936.00
#2022-02-08|3948.73
#2022-02-09|4025.73
#2022-02-10|3906.02
#2022-02-11|3820.74
#2022-02-14|3782.21
#2022-02-15|3883.96
#2022-02-16|3887.12
#2022-02-17|3951.33
#2022-02-18|4025.03
#2022-02-21|4025.03
#2022-02-22|3951.28
#2022-02-23|3825.32
#2022-02-24|3869.55
#2022-02-25|3961.77
#2022-02-28|3940.33
#2022-03-01|3852.61
#2022-03-02|3967.07
#2022-03-03|3951.84
#2022-03-04|3972.86
#2022-03-07|3896.02
#2022-03-08|3825.83
#2022-03-09|3944.82
#2022-03-10|3879.47
#2022-03-11|3873.69
#2022-03-14|3832.27
#2022-03-15|3935.55
#2022-03-16|3961.82
#2022-03-17|3995.94
#2022-03-18|4006.72
#2022-03-21|4008.77
#2022-03-22|4032.67
#2022-03-23|3919.15
#2022-03-24|3952.32
#2022-03-25|3976.25
#2022-03-28|3994.66
#2022-03-29|4034.64
#2022-03-30|4051.70
#2022-03-31|4041.59
#2022-04-01|4029.59
#2022-04-04|4056.36
#2022-04-05|4008.00
#2022-04-06|3948.59
#2022-04-07|3970.31
#2022-04-08|3940.92
#2022-04-11|3837.65
#2022-04-12|3778.42
#2022-04-13|3818.70
#2022-04-14|3741.43
#2022-04-15|3741.43
#2022-04-18|3730.15
#2022-04-19|3787.88
#2022-04-20|3852.79
#2022-04-21|3806.25
#2022-04-22|3702.95
#2022-04-25|3739.47
#2022-04-26|3657.36
#2022-04-27|3563.36
#2022-04-28|3670.80
#2022-04-29|3541.62
#2022-05-02|3601.78
#2022-05-03|3590.74
#2022-05-04|3703.92
#2022-05-05|3552.90
#2022-05-06|3529.56
#2022-05-09|3469.60
#2022-05-10|3513.00
#2022-05-11|3453.88
#2022-05-12|3428.83
#2022-05-13|3551.86
#2022-05-16|3496.12
#2022-05-17|3600.40
#2022-05-18|3443.99
#2022-05-19|3084.34
#2022-05-20|3156.83
#2022-05-23|3183.27
#2022-05-24|3200.75
#2022-05-25|3215.41
#2022-05-26|3288.76
#2022-05-27|3341.64
#2022-05-30|3341.64
#2022-05-31|3290.74
#2022-06-01|3294.06
#2022-06-02|3354.20
#2022-06-03|3316.87
#2022-06-06|3313.63
#2022-06-07|3331.11
#2022-06-08|3282.51
#2022-06-09|3222.21
#2022-06-10|3157.29
#2022-06-13|3119.60
#2022-06-14|3103.50
#2022-06-15|3155.31
#2022-06-16|3107.59
#2022-06-17|3125.32
#2022-06-20|3125.32
#2022-06-21|3181.79
#2022-06-22|3157.02
#2022-06-23|3132.96
#2022-06-24|3226.15
#2022-06-27|3204.15
#2022-06-28|3138.02
#2022-06-29|3125.90
#2022-06-30|3108.12
#2022-07-01|3105.69
#2022-07-04|3105.69
#2022-07-05|3099.55
#2022-07-06|3158.47
#2022-07-07|3205.04
#2022-07-08|3208.48
#2022-07-11|3193.54
#2022-07-12|3148.64
#2022-07-13|3145.80
#2022-07-14|3125.76
#2022-07-15|3186.71
#2022-07-18|3150.41
#2022-07-19|3257.60
#2022-07-20|3261.08
#2022-07-21|3300.37
#2022-07-22|3278.48
#2022-07-25|3280.63
#2022-07-26|3253.62
#2022-07-27|3331.63
#2022-07-28|3420.92
#2022-07-29|3416.55
#2022-08-01|3411.18
#2022-08-02|3391.30
#2022-08-03|3453.63
#2022-08-04|3442.95
#2022-08-05|3457.31
#2022-08-08|3446.42
#2022-08-09|3429.42
#2022-08-10|3521.59
#2022-08-11|3508.21
#2022-08-12|3557.94
#2022-08-15|3562.51
#2022-08-16|3579.22
#2022-08-17|3569.12
#2022-08-18|3732.26
#2022-08-19|3679.15
#2022-08-22|3604.70
#2022-08-23|3582.42
#2022-08-24|3563.81
#2022-08-25|3589.72
#2022-08-26|3488.57
#2022-08-29|3470.77
#2022-08-30|3439.13
#2022-08-31|3402.47
#2022-09-01|3425.90
#2022-09-02|3386.57
#2022-09-05|3386.57
#2022-09-06|3380.46
#2022-09-07|3432.97
#2022-09-08|3463.14
#2022-09-09|3490.90
#2022-09-12|3533.59
#2022-09-13|3374.44
#2022-09-14|3368.20
#2022-09-15|3303.23
#2022-09-16|3301.46
#2022-09-19|3301.38
#2022-09-20|3256.27
#2022-09-21|3197.28
#2022-09-22|3156.44
#2022-09-23|3113.33
#2022-09-26|3099.73
#2022-09-27|3102.72
#2022-09-28|3177.08
#2022-09-29|3118.67
#2022-09-30|3077.69
#2022-10-03|3169.87
#2022-10-04|3245.11
#2022-10-05|3259.47
#2022-10-06|3229.94
#2022-10-07|3131.59
#2022-10-10|3079.40
#2022-10-11|3047.64
#2022-10-12|3016.13
#2022-10-13|3095.66
#2022-10-14|3035.20
#2022-10-17|3126.85
#2022-10-18|3169.68
#2022-10-19|3167.43
#2022-10-20|3154.44
#2022-10-21|3243.44
#2022-10-24|3303.09
#2022-10-25|3365.00
#2022-10-26|3354.02
#2022-10-27|3397.18
#2022-10-28|3489.72
#2022-10-31|3475.00
#2022-11-01|3487.69
#2022-11-02|3422.41
#2022-11-03|3368.73
#2022-11-04|3472.32
#2022-11-07|3473.54
#2022-11-08|3474.11
#2022-11-09|3406.14
#2022-11-10|3530.39
#2022-11-11|3467.17
#2022-11-14|3476.97
#2022-11-15|3490.04
#2022-11-16|3465.53
#2022-11-17|3592.16
#2022-11-18|3686.49
#2022-11-21|3672.73
#2022-11-22|3725.64
#2022-11-23|3742.31
#2022-11-24|3742.31
#2022-11-25|3732.63
#2022-11-28|3702.32
#2022-11-29|3710.35
#2022-11-30|3826.56
#2022-12-01|3841.33
#2022-12-02|3810.92
#2022-12-05|3773.16
#2022-12-06|3714.02
#2022-12-07|3684.20
#2022-12-08|3740.32
#2022-12-09|3701.41
#2022-12-12|3770.01
#2022-12-13|3788.85
#2022-12-14|3761.12
#2022-12-15|3659.69
#2022-12-16|3624.16
#2022-12-19|3601.80
#2022-12-20|3599.81
#2022-12-21|3625.08
#2022-12-22|3591.05
#2022-12-23|3600.20
#2022-12-26|3600.20
#2022-12-27|3599.61
#2022-12-28|3569.44
#2022-12-29|3613.58
#2022-12-30|3617.11
#2023-01-02|3617.11
#2023-01-03|3631.46
#2023-01-04|3599.82
#2023-01-05|3540.46
#2023-01-06|3649.55
#2023-01-09|3666.27
#2023-01-10|3683.99
#2023-01-11|3714.43
#2023-01-12|3706.67
#2023-01-13|3694.62
#2023-01-16|3694.62
#2023-01-17|3649.31
#2023-01-18|3565.57
#2023-01-19|3519.21
#2023-01-20|3556.16
#2023-01-23|3614.24
#2023-01-24|3639.91
#2023-01-25|3653.36
#2023-01-26|3679.71
#2023-01-27|3690.91
#2023-01-30|3662.10
#2023-01-31|3705.07
#2023-02-01|3721.88
#2023-02-02|3766.41
#2023-02-03|3723.65
#2023-02-06|3660.04
#2023-02-07|3693.46
#2023-02-08|3650.68
#2023-02-09|3636.35
#2023-02-10|3683.57
#2023-02-13|3727.14
#2023-02-14|3736.06
#2023-02-15|3781.32
#2023-02-16|3913.46
#2023-02-17|3892.73
#2023-02-20|3892.73
#2023-02-21|3816.92
#2023-02-22|3789.38
#2023-02-23|3789.62
#2023-02-24|3739.62
#2023-02-27|3765.03
#2023-02-28|3750.11
#2023-03-01|3746.27
#2023-03-02|3749.94
#2023-03-03|3813.03
#2023-03-06|3830.83
#2023-03-07|3799.32
#2023-03-08|3834.28
#2023-03-09|3813.53
#2023-03-10|3783.86
#2023-03-13|3776.35
#2023-03-14|3847.02
#2023-03-15|3834.37
#2023-03-16|3946.64
#2023-03-17|3943.68
#2023-03-20|3996.86
#2023-03-21|4003.51
#2023-03-22|3920.16
#2023-03-23|3948.89
#2023-03-24|3997.84
#2023-03-27|4000.99
#2023-03-28|3971.45
#2023-03-29|4021.05
#2023-03-30|4045.35
#2023-03-31|4121.59
#2023-04-03|4121.67
#2023-04-04|4106.80
#2023-04-05|4092.77
#2023-04-06|4045.26
#2023-04-07|4045.26
#2023-04-10|4061.22
#2023-04-11|4008.09
#2023-04-12|3990.84
#2023-04-13|4049.60
#2023-04-14|4034.82
#2023-04-17|4018.50
#2023-04-18|4016.58
#2023-04-19|3869.07
#2023-04-20|3774.95
#2023-04-21|3812.20
#2023-04-24|3836.24
#2023-04-25|3799.93
#2023-04-26|3774.79
#2023-04-27|3791.08
#2023-04-28|3837.80
#2023-05-01|3849.31
#2023-05-02|3697.36
#2023-05-03|3657.28
#2023-05-04|3656.17
#2023-05-05|3678.73
#2023-05-08|3690.93
#2023-05-09|3703.29
#2023-05-10|3732.99
#2023-05-11|3703.32
#2023-05-12|3730.19
#2023-05-15|3747.36
#2023-05-16|3729.38
#2023-05-17|3770.53
#2023-05-18|3831.41
#2023-05-19|3894.48
#2023-05-22|3875.07
#2023-05-23|3844.74
#2023-05-24|3815.80
#2023-05-25|3903.33
#2023-05-26|4007.97
#2023-05-29|4007.97
#2023-05-30|4041.49
#2023-05-31|3976.92
#2023-06-01|3982.72
#2023-06-02|3983.77
#2023-06-05|3995.95
#2023-06-06|3952.32
#2023-06-07|3940.66
#2023-06-08|3956.89
#2023-06-09|3954.03
#2023-06-12|4034.66
#2023-06-13|4044.64
#2023-06-14|4053.21
#2023-06-15|4094.57
#2023-06-16|4077.00
#2023-06-19|4077.00
#2023-06-20|4033.26
#2023-06-21|3987.25
#2023-06-22|4014.04
#2023-06-23|3942.85
#2023-06-26|3947.40
#2023-06-27|4010.87
#2023-06-28|4009.71
#2023-06-29|4052.06
#2023-06-30|4101.76
#2023-07-03|4096.99
#2023-07-04|4096.99
#2023-07-05|4094.06
#2023-07-06|4074.74
#2023-07-07|4056.82
#2023-07-10|4092.06
#2023-07-11|4137.44
#2023-07-12|4071.93
#2023-07-13|4127.77
#2023-07-14|4049.71
#2023-07-17|4092.96
#2023-07-18|4127.07
#2023-07-19|4206.62
#2023-07-20|4192.30
#2023-07-21|4209.13
#2023-07-24|4234.96
#2023-07-25|4276.32
#2023-07-26|4213.26
#2023-07-27|4180.14
#2023-07-28|4090.46
#2023-07-31|4093.59
#2023-08-01|4246.88
#2023-08-02|4209.89
#2023-08-03|4243.70
#2023-08-04|4203.13
#2023-08-07|4226.38
#2023-08-08|4228.20
#2023-08-09|4220.10
#2023-08-10|4238.56
#2023-08-11|4265.16
#2023-08-14|4280.31
#2023-08-15|4248.66
#2023-08-16|4234.09
#2023-08-17|4329.61
#2023-08-18|4339.00
#2023-08-21|4375.91
#2023-08-22|4385.17
#2023-08-23|4426.94
#2023-08-24|4340.74
#2023-08-25|4379.55
#2023-08-28|4415.89
#2023-08-29|4451.62
#2023-08-30|4474.26
#2023-08-31|4536.01
#2023-09-01|4571.70
#2023-09-04|4571.70
#2023-09-05|4534.21
#2023-09-06|4528.61
#2023-09-07|4503.46
#2023-09-08|4500.46
#2023-09-11|4499.65
#2023-09-12|4454.15
#2023-09-13|4441.90
#2023-09-14|4456.10
#2023-09-15|4423.52
#2023-09-18|4441.14
#2023-09-19|4418.20
#2023-09-20|4391.19
#2023-09-21|4238.27
#2023-09-22|4257.52
#2023-09-25|4253.42
#2023-09-26|4191.43
#2023-09-27|4231.67
#2023-09-28|4282.91
#2023-09-29|4270.23
#2023-10-02|4321.56
#2023-10-03|4281.40
#2023-10-04|4280.30
#2023-10-05|4264.52
#2023-10-06|4314.75
#2023-10-09|4371.54
#2023-10-10|4359.73
#2023-10-11|4342.39
#2023-10-12|4358.85
#2023-10-13|4342.06
#2023-10-16|4401.41
#2023-10-17|4376.33
#2023-10-18|4358.77
#2023-10-19|4309.99
#2023-10-20|4266.23
#2023-10-23|4223.06
#2023-10-24|4287.80
#2023-10-25|4234.90
#2023-10-26|4103.29
#2023-10-27|4133.05
#2023-10-30|4139.87
#2023-10-31|4269.85
#2023-11-01|4317.38
#2023-11-02|4353.37
#2023-11-03|4409.40
#2023-11-06|4437.16
#2023-11-07|4428.24
#2023-11-08|4418.38
#2023-11-09|4369.30
#2023-11-10|4388.75
#2023-11-13|4378.78
#2023-11-14|4455.70
#2023-11-15|4460.21
#2023-11-16|4171.52
#2023-11-17|4162.70
#2023-11-20|4196.74
#2023-11-21|4171.51
#2023-11-22|4195.24
#2023-11-23|4195.24
#2023-11-24|4216.37
#2023-11-27|4192.98
#2023-11-28|4178.45
#2023-11-29|4198.68
#2023-11-30|4226.79
#2023-12-01|4225.29
#2023-12-04|4192.40
#2023-12-05|4189.89
#2023-12-06|4163.81
#2023-12-07|4204.26
#2023-12-08|4246.71
#2023-12-11|4316.95
#2023-12-12|4331.49
#2023-12-13|4346.23
#2023-12-14|4315.91
#2023-12-15|4346.24
#2023-12-18|4388.60
#2023-12-19|4372.98
#2023-12-20|4330.63
#2023-12-21|4335.82
#2023-12-22|4367.39
#2023-12-25|4367.39
#2023-12-26|4375.55
#2023-12-27|4386.15
#2023-12-28|4386.84
#2023-12-29|4387.71
#2024-01-01|4387.71
#2024-01-02|4368.96
#2024-01-03|4376.72
#2024-01-04|4356.50
#2024-01-05|4353.00
#2024-01-08|4439.03
#2024-01-09|4403.84
#2024-01-10|4444.26
#2024-01-11|4463.56
#2024-01-12|4463.32
#2024-01-15|4463.32
#2024-01-16|4480.72
#2024-01-17|4450.89
#2024-01-18|4517.44
#2024-01-19|4580.72
#2024-01-22|4606.76
#2024-01-23|4609.30
#2024-01-24|4583.31
#2024-01-25|4648.64
#2024-01-26|4632.65
#2024-01-29|4662.38
#2024-01-30|4670.35
#2024-01-31|4486.63
#2024-02-01|4515.06
#2024-02-02|4559.20
#2024-02-05|4516.18
#2024-02-06|4511.66
#2024-02-07|4513.53
#2024-02-08|4558.55
#2024-02-09|4599.25
#2024-02-12|4562.65
#2024-02-13|4481.99
#2024-02-14|4518.93
#2024-02-15|4463.05
#2024-02-16|4402.76
#2024-02-19|4402.76
#2024-02-20|4390.90
#2024-02-21|4386.17
#2024-02-22|4459.22
#2024-02-23|4469.67
#2024-02-26|4463.61
#2024-02-27|4451.78
#2024-02-28|4447.98
#2024-02-29|4480.41
#2024-03-01|4532.22
#2024-03-04|4574.45
#2024-03-05|4527.26
#2024-03-06|4567.16
#2024-03-07|4552.61
#2024-03-08|4537.40
#2024-03-11|4575.32
#2024-03-12|4613.64
#2024-03-13|4618.31
#2024-03-14|4612.43
#2024-03-15|4543.03
#2024-03-18|4598.36
#2024-03-19|4593.98
#2024-03-20|4655.00
#2024-03-21|4711.33
#2024-03-22|4711.55
#2024-03-25|4701.02
#2024-03-26|4663.22
#2024-03-27|4651.08
#2024-03-28|4668.34
#2024-03-29|4668.34
#2024-04-01|4710.73
#2024-04-02|4634.87
#2024-04-03|4643.18
#2024-04-04|4563.57
#2024-04-05|4632.04
#2024-04-08|4613.24
#2024-04-09|4704.07
#2024-04-10|4622.01
#2024-04-11|4675.36
#2024-04-12|4507.47
#2024-04-15|4450.99
#2024-04-16|4434.60
#2024-04-17|4414.52
#2024-04-18|4422.08
#2024-04-19|4390.84
#2024-04-22|4390.20
#2024-04-23|4423.29
#2024-04-24|4438.07
#2024-04-25|4471.45
#2024-04-26|4452.37
#2024-04-29|4446.44
#2024-04-30|4355.67
#2024-05-01|4335.85
#2024-05-02|4359.56
#2024-05-03|4464.21
#2024-05-06|4472.30
#2024-05-07|4481.07
#2024-05-08|4592.34
#2024-05-09|4600.10
#2024-05-10|4691.28
#2024-05-13|4699.42
#2024-05-14|4735.85
#2024-05-15|4833.00
#2024-05-16|4738.22
#2024-05-17|4730.88
#2024-05-20|4672.01
#2024-05-21|4654.78
#2024-05-22|4683.13
#2024-05-23|4561.26
#2024-05-24|4573.90
#2024-05-27|4573.90
#2024-05-28|4559.72
#2024-05-29|4545.81
#2024-05-30|4535.35
#2024-05-31|4544.24
#2024-06-03|4550.88
#2024-06-04|4587.45
#2024-06-05|4529.21
#2024-06-06|4536.72
#2024-06-07|4516.99
#2024-06-10|4526.47
#2024-06-11|4556.69
#2024-06-12|4579.15
#2024-06-13|4647.47
#2024-06-14|4642.73
#2024-06-17|4704.35
#2024-06-18|4722.71
#2024-06-19|4722.71
#2024-06-20|4766.27
#2024-06-21|4790.20
#2024-06-24|4762.28
#2024-06-25|4793.45
#2024-06-26|4751.91
#2024-06-27|4841.31
#2024-06-28|4853.89
#2024-07-01|4879.51
#2024-07-02|4868.20
#2024-07-03|4888.49
#2024-07-04|4888.49
#2024-07-05|4884.71
#2024-07-08|4879.13
#2024-07-09|4844.01
#2024-07-10|4863.13
#2024-07-11|4869.05
#2024-07-12|4915.97
#2024-07-15|4920.43
#2024-07-16|4916.58
#2024-07-17|4888.23
#2024-07-18|4847.11
#2024-07-19|4789.48
#2024-07-22|4820.36
#2024-07-23|4812.85
#2024-07-24|4745.66
#2024-07-25|4710.55
#2024-07-26|4783.79
#2024-07-29|4798.91
#2024-07-30|4771.21
#2024-07-31|4934.41
#2024-08-01|4843.33
#2024-08-02|4752.05
#2024-08-05|4604.31
#2024-08-06|4668.58
#2024-08-07|4645.16
#2024-08-08|4769.32
#2024-08-09|4751.28
#2024-08-12|4731.42
#2024-08-13|4789.18
#2024-08-14|4817.04
#2024-08-15|5028.25
#2024-08-16|5068.34
#2024-08-19|5092.53
#2024-08-20|5122.40
#2024-08-21|5140.96
#2024-08-22|5110.75
#2024-08-23|5164.32
#2024-08-26|5125.71
#2024-08-27|5129.50
#2024-08-28|5070.08
#2024-08-29|5125.81
#2024-08-30|5171.48
#2024-09-02|5171.48
#2024-09-03|5036.23
#2024-09-04|5007.15
#2024-09-05|4984.38
#2024-09-06|4881.04
#2024-09-09|4949.30
#2024-09-10|4960.45
#2024-09-11|5037.15
#2024-09-12|5122.43
#2024-09-13|5156.08
#2024-09-16|5225.56
#2024-09-17|5199.87
#2024-09-18|5195.57
#2024-09-19|5318.29
#2024-09-20|5376.28
#2024-09-23|5402.77
#2024-09-24|5425.78
#2024-09-25|5446.19
#2024-09-26|5444.69
#2024-09-27|5426.60
#2024-09-30|5458.88
#2024-10-01|5423.11
#2024-10-02|5463.57
#2024-10-03|5454.01
#2024-10-04|5497.67
#2024-10-07|5468.27
#2024-10-08|5529.87
#2024-10-09|5621.65
#2024-10-10|5627.53
#2024-10-11|5702.83
#2024-10-14|5701.25
#2024-10-15|5607.92
#2024-10-16|5798.00
#2024-10-17|5806.62
#2024-10-18|5800.24
#2024-10-21|5810.68
#2024-10-22|5758.88
#2024-10-23|5724.27
#2024-10-24|5709.20
#2024-10-25|5683.87
#2024-10-28|5640.64
#2024-10-29|5701.17
#2024-10-30|5662.77
#2024-10-31|5571.13
#2024-11-01|5652.43
#2024-11-04|5683.04
#2024-11-05|5750.48
#2024-11-06|5932.68
#2024-11-07|5977.43
#2024-11-08|5930.81
#2024-11-11|5933.75
#2024-11-12|5932.34
#2024-11-13|5955.50
#2024-11-14|5842.01
#2024-11-15|5760.36
#2024-11-18|5739.40
#2024-11-19|5744.88
#2024-11-20|5799.34
#2024-11-21|5899.45
#2024-11-22|5974.05
#2024-11-25|5930.77
#2024-11-26|6030.24
#2024-11-27|5998.43
#2024-11-28|5998.43
#2024-11-29|6005.81
#2024-12-02|6028.53
#2024-12-03|6050.85
#2024-12-04|6061.94
#2024-12-05|6084.02
#2024-12-06|6059.12
#2024-12-09|5954.01
#2024-12-10|5930.72
#2024-12-11|5923.98
#2024-12-12|5919.56
#2024-12-13|5903.78
#2024-12-16|5875.50
#2024-12-17|5872.15
#2024-12-18|5798.85
#2024-12-19|5809.90
#2024-12-20|5896.54
#2024-12-23|5931.17
#2024-12-24|6005.76
#2024-12-25|6005.76
#2024-12-26|6012.23
#2024-12-27|5971.89
#2024-12-30|5928.45
#2024-12-31|5925.09
#2025-01-01|5925.09
#2025-01-02|5908.35
#2025-01-03|5919.32
#2025-01-06|5896.01
#2025-01-07|5904.31
#2025-01-08|5948.10
#2025-01-09|5948.10
#2025-01-10|5890.08
#2025-01-13|5896.21
#2025-01-14|5952.31
#2025-01-15|5999.83
#2025-01-16|5995.54
#2025-01-17|6033.56
#2025-01-20|6033.56
#2025-01-21|6103.97
#2025-01-22|6162.39
#2025-01-23|6220.97
#2025-01-24|6230.51
#2025-01-27|5955.78
#2025-01-28|5973.38
#2025-01-29|5977.01
#2025-01-30|6075.56
#2025-01-31|6075.29
#2025-02-03|6121.58
#2025-02-04|6138.51
#2025-02-05|6262.18
#2025-02-06|6242.47
#2025-02-07|6233.97
#2025-02-10|6282.83
#2025-02-11|6231.83
#2025-02-12|6216.10
#2025-02-13|6313.95
#2025-02-14|6307.90
#2025-02-17|6307.90
#2025-02-18|6249.40
#2025-02-19|6308.47
#2025-02-20|6281.51
#2025-02-21|6190.20
#2025-02-24|6129.82
#2025-02-25|6226.36
#2025-02-26|6211.18
#2025-02-27|6200.47
#2025-02-28|6255.97
#2025-03-03|6168.47
#2025-03-04|6138.54
#2025-03-05|6201.46
#2025-03-06|6150.80
#2025-03-07|6190.88
#2025-03-10|6024.03
#2025-03-11|5905.46
#2025-03-12|5892.86
#2025-03-13|5836.07
#2025-03-14|5913.73
#2025-03-17|5954.70
#2025-03-18|5910.39
#2025-03-19|5980.78
#2025-03-20|5936.09
#2025-03-21|5912.86
#2025-03-24|6040.78
#2025-03-25|6032.08
#2025-03-26|5996.23
#2025-03-27|5930.03
#2025-03-28|5882.65
#2025-03-31|5936.11
#2025-04-01|5954.13
#2025-04-02|5985.52
#2025-04-03|5584.55
#2025-04-04|5228.36
#2025-04-07|5286.68
#2025-04-08|5217.54
#2025-04-09|5670.27
#2025-04-10|5517.71
#2025-04-11|5579.03
#2025-04-14|5608.57
#2025-04-15|5599.24
#2025-04-16|5468.37
#2025-04-17|5458.29
#2025-04-18|5458.29
#2025-04-21|5297.14
#2025-04-22|5370.62
#2025-04-23|5450.60
#2025-04-24|5574.74
#2025-04-25|5648.29
#2025-04-28|5664.50
#2025-04-29|5745.56
#2025-04-30|5805.09
#2025-05-01|5918.73
#2025-05-02|5968.35
#2025-05-05|5954.62
#2025-05-06|5971.95
#2025-05-07|5925.97
#2025-05-08|5937.01
#2025-05-09|5919.09
#2025-05-12|6143.42
#2025-05-13|6233.45
#2025-05-14|6225.16
#2025-05-15|6388.56
#2025-05-16|6353.37
#2025-05-19|6378.36
#2025-05-20|6326.10
#2025-05-21|6266.82
#2025-05-22|6267.62
#2025-05-23|6223.59
#2025-05-26|6223.59
#2025-05-27|6286.56
#2025-05-28|6268.25
#2025-05-29|6137.92
#2025-05-30|6134.85
#2025-06-02|6244.11
#2025-06-03|6360.40
#2025-06-04|6358.50
#2025-06-05|6373.18
#2025-06-06|6497.17
#2025-06-09|6468.33
#2025-06-10|6370.78
#2025-06-11|6315.29
#2025-06-12|6404.45
#2025-06-13|6277.71
#2025-06-16|6406.18
#2025-06-17|6302.37
#2025-06-18|6338.09
#2025-06-19|6338.09
#2025-06-20|6303.02
#2025-06-23|6472.36
#2025-06-24|6570.72
#2025-06-25|6612.51
#2025-06-26|6737.71
#2025-06-27|6690.79
#2025-06-30|6787.23
#2025-07-01|6725.41
#2025-07-02|6725.01
#2025-07-03|6817.25
#2025-07-04|6817.25
#2025-07-07|6777.08
#2025-07-08|6768.53
#2025-07-09|6858.77
#2025-07-10|6828.47
#2025-07-11|6815.32
#2025-07-14|6798.66
#2025-07-15|6732.59
#2025-07-16|6777.14
#2025-07-17|6905.35
#2025-07-18|6885.86
#2025-07-21|6901.14
#2025-07-22|6860.39
#2025-07-23|6944.80
#2025-07-24|6948.44
#2025-07-25|6983.48
#2025-07-28|6997.97
#2025-07-29|7027.71
#2025-07-30|7109.95
#2025-07-31|7124.34
#2025-08-01|6966.21
#2025-08-04|7102.27
#2025-08-05|6993.51
#2025-08-06|7461.63
#2025-08-07|7517.75
#2025-08-08|7646.92
#2025-08-11|7572.48
#2025-08-12|7699.18
#2025-08-13|7584.20
#2025-08-14|7473.40
#2025-08-15|7301.33
#2025-08-18|7360.14
#2025-08-19|7258.12
#2025-08-20|7260.61
#2025-08-21|7265.48
#2025-08-22|7302.61
#2025-08-25|7285.57
#2025-08-26|7368.36
#2025-08-27|7374.86
#2025-08-28|7496.61
#2025-08-29|7487.46
#2025-09-01|7487.46
#2025-09-02|7415.06
#2025-09-03|7421.67
#2025-09-04|7515.07
#2025-09-05|7480.03
#2025-09-08|7429.37
#2025-09-09|7487.64
#2025-09-10|7692.11
#2025-09-11|7725.43
#2025-09-12|7406.00
#2025-09-15|7540.57
#2025-09-16|7466.90
#2025-09-17|7527.38
#2025-09-18|7641.01
#2025-09-19|7667.07
#2025-09-22|7556.79
#2025-09-23|7520.11
#2025-09-24|7447.80
#2025-09-25|7487.75
#2025-09-26|7442.52
#2025-09-29|7481.99
#2025-09-30|7570.64
#2025-10-01|7650.80
#2025-10-02|7522.21
#2025-10-03|7544.76
#2025-10-06|7681.99
#2025-10-07|7616.68
#2025-10-08|7913.46
#2025-10-09|7896.34
#2025-10-10|7702.11
#2025-10-13|7558.55
#2025-10-14|7489.69
#2025-10-15|7572.32
#2025-10-16|7588.45
#2025-10-17|7617.04
#2025-10-20|7713.91
#2025-10-21|7707.98
#2025-10-22|7712.93
#2025-10-23|7791.97
#2025-10-24|7818.77
#2025-10-27|7926.61
#2025-10-28|7990.60
#2025-10-29|7987.27
#2025-10-30|8018.55
#2025-10-31|7961.78
#2025-11-03|8006.07
#2025-11-04|7815.84
#2025-11-05|7576.34
#2025-11-06|7390.91
#2025-11-07|7407.22
#2025-11-10|7520.04
#2025-11-11|7452.71
#2025-11-12|7587.15
#2025-11-13|7690.31
#2025-11-14|7738.12
#2025-11-17|7648.96
#2025-11-18|7547.02
#2025-11-19|7629.20
#2025-11-20|7354.01
#2025-11-21|7360.14
#2025-11-24|7448.94
#2025-11-25|7505.90
#2025-11-26|7536.16
#2025-11-27|7536.16
#2025-11-28|7640.58
#2025-12-01|7550.81
#2025-12-02|7593.97
#2025-12-03|7652.11
#2025-12-04|7656.42
#2025-12-05|7675.96
#2025-12-08|7731.21
#2025-12-09|7785.69
#2025-12-10|7868.40
#2025-12-11|7839.42
#2025-12-12|7578.31
#2025-12-15|7626.73
#2025-12-16|7587.09
#2025-12-17|7453.37
#2025-12-18|7547.20
#2025-12-19|7738.56
#2025-12-22|7719.52
#2025-12-23|7737.13
#2025-12-24|7723.31
#2025-12-25|7723.31
#2025-12-26|7751.50
#2025-12-29|7770.54
#2025-12-30|7733.04
#2025-12-31|7684.62
#2026-01-01|7684.62
#2026-01-02|7682.91
#2026-01-05|7722.24
#2026-01-06|7617.25
#2026-01-07|7535.39
#2026-01-08|7388.93
#2026-01-09|7372.46
#2026-01-12|7394.99
#2026-01-13|7607.19
#2026-01-14|7455.86
#2026-01-15|7613.39
#2026-01-16|7610.27
#2026-01-19|7610.27
#2026-01-20|7439.82
#2026-01-21|7464.52
#2026-01-22|7702.63
#2026-01-23|7691.06
#2026-01-26|7962.02
#2026-01-27|8123.90
#2026-01-28|8198.79
#2026-01-29|8128.15
#2026-01-30|8008.10
#2026-02-02|8088.85
#2026-02-03|8265.66
#2026-02-04|8006.11
#2026-02-05|8050.79
#2026-02-06|8361.82
#2026-02-09|8553.02
#2026-02-10|8547.51
#2026-02-11|8457.54
#2026-02-12|7809.20
#2026-02-13|8050.36
#2026-02-16|8050.36
#2026-02-17|8058.78
#2026-02-18|8070.51
#2026-02-19|8057.19
#2026-02-20|8037.54
#2026-02-23|7862.44
#2026-02-24|7922.50
#2026-02-25|8053.63
#2026-02-26|7948.49
#2026-02-27|8108.74
#2026-03-02|8041.44
#2026-03-03|7918.87
#2026-03-04|8206.38
#2026-03-05|8210.92
#2026-03-06|8001.72
#2026-03-09|7926.85
#2026-03-10|8071.37
#2026-03-11|8067.25
#2026-03-12|7972.61
#2026-03-13|8022.80