Table Data - Nasdaq US Large Cap Telecommunications Service Providers Net Total Return Index
| Title | Nasdaq US Large Cap Telecommunications Service Providers Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL151020N |
| 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 2026-03-18 |
| Last Updated | 2026-03-18 10:50 PM CDT |
| Notes | For more information about this series, see: NQUSL151020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1177.74 |
| 2012-12-04 | 1169.81 |
| 2012-12-05 | 1173.03 |
| 2012-12-06 | 1171.15 |
| 2012-12-07 | 1172.15 |
| 2012-12-10 | 1168.39 |
| 2012-12-11 | 1181.34 |
| 2012-12-12 | 1192.24 |
| 2012-12-13 | 1185.68 |
| 2012-12-14 | 1178.01 |
| 2012-12-17 | 1182.32 |
| 2012-12-18 | 1183.71 |
| 2012-12-19 | 1169.83 |
| 2012-12-20 | 1179.73 |
| 2012-12-21 | 1166.28 |
| 2012-12-24 | 1167.54 |
| 2012-12-25 | . |
| 2012-12-26 | 1166.78 |
| 2012-12-27 | 1164.76 |
| 2012-12-28 | 1151.75 |
| 2012-12-31 | 1164.12 |
| 2013-01-01 | . |
| 2013-01-02 | 1201.40 |
| 2013-01-03 | 1198.65 |
| 2013-01-04 | 1204.92 |
| 2013-01-07 | 1212.23 |
| 2013-01-08 | 1186.03 |
| 2013-01-09 | 1183.19 |
| 2013-01-10 | 1192.18 |
| 2013-01-11 | 1187.61 |
| 2013-01-14 | 1175.56 |
| 2013-01-15 | 1164.32 |
| 2013-01-16 | 1150.67 |
| 2013-01-17 | 1155.50 |
| 2013-01-18 | 1164.79 |
| 2013-01-21 | . |
| 2013-01-22 | 1173.10 |
| 2013-01-23 | 1174.87 |
| 2013-01-24 | 1171.90 |
| 2013-01-25 | 1178.43 |
| 2013-01-28 | 1181.71 |
| 2013-01-29 | 1199.87 |
| 2013-01-30 | 1196.59 |
| 2013-01-31 | 1202.45 |
| 2013-02-01 | 1226.99 |
| 2013-02-04 | 1219.91 |
| 2013-02-05 | 1228.11 |
| 2013-02-06 | 1231.29 |
| 2013-02-07 | 1227.27 |
| 2013-02-08 | 1226.39 |
| 2013-02-11 | 1225.74 |
| 2013-02-12 | 1234.47 |
| 2013-02-13 | 1231.43 |
| 2013-02-14 | 1207.00 |
| 2013-02-15 | 1210.36 |
| 2013-02-18 | . |
| 2013-02-19 | 1219.37 |
| 2013-02-20 | 1218.84 |
| 2013-02-21 | 1220.23 |
| 2013-02-22 | 1229.18 |
| 2013-02-25 | 1221.86 |
| 2013-02-26 | 1231.99 |
| 2013-02-27 | 1242.27 |
| 2013-02-28 | 1246.03 |
| 2013-03-01 | 1250.40 |
| 2013-03-04 | 1259.15 |
| 2013-03-05 | 1272.29 |
| 2013-03-06 | 1263.27 |
| 2013-03-07 | 1265.72 |
| 2013-03-08 | 1275.84 |
| 2013-03-11 | 1272.94 |
| 2013-03-12 | 1280.46 |
| 2013-03-13 | 1274.13 |
| 2013-03-14 | 1284.28 |
| 2013-03-15 | 1270.49 |
| 2013-03-18 | 1272.06 |
| 2013-03-19 | 1274.00 |
| 2013-03-20 | 1272.16 |
| 2013-03-21 | 1273.21 |
| 2013-03-22 | 1282.07 |
| 2013-03-25 | 1282.62 |
| 2013-03-26 | 1293.13 |
| 2013-03-27 | 1285.16 |
| 2013-03-28 | 1288.67 |
| 2013-03-29 | . |
| 2013-04-01 | 1299.67 |
| 2013-04-02 | 1309.43 |
| 2013-04-03 | 1298.37 |
| 2013-04-04 | 1315.88 |
| 2013-04-05 | 1320.85 |
| 2013-04-08 | 1321.64 |
| 2013-04-09 | 1324.09 |
| 2013-04-10 | 1338.75 |
| 2013-04-11 | 1353.13 |
| 2013-04-12 | 1357.58 |
| 2013-04-15 | 1341.62 |
| 2013-04-16 | 1340.64 |
| 2013-04-17 | 1327.23 |
| 2013-04-18 | 1340.62 |
| 2013-04-19 | 1365.57 |
| 2013-04-22 | 1374.18 |
| 2013-04-23 | 1382.00 |
| 2013-04-24 | 1336.54 |
| 2013-04-25 | 1356.68 |
| 2013-04-26 | 1355.31 |
| 2013-04-29 | 1359.34 |
| 2013-04-30 | 1367.33 |
| 2013-05-01 | 1353.04 |
| 2013-05-02 | 1354.03 |
| 2013-05-03 | 1351.48 |
| 2013-05-06 | 1339.95 |
| 2013-05-07 | 1357.27 |
| 2013-05-08 | 1365.82 |
| 2013-05-09 | 1351.81 |
| 2013-05-10 | 1355.08 |
| 2013-05-13 | 1344.69 |
| 2013-05-14 | 1355.65 |
| 2013-05-15 | 1366.16 |
| 2013-05-16 | 1358.25 |
| 2013-05-17 | 1361.45 |
| 2013-05-20 | 1350.83 |
| 2013-05-21 | 1337.62 |
| 2013-05-22 | 1324.76 |
| 2013-05-23 | 1332.31 |
| 2013-05-24 | 1327.05 |
| 2013-05-27 | . |
| 2013-05-28 | 1309.63 |
| 2013-05-29 | 1289.59 |
| 2013-05-30 | 1275.30 |
| 2013-05-31 | 1256.78 |
| 2013-06-03 | 1260.89 |
| 2013-06-04 | 1275.14 |
| 2013-06-05 | 1261.97 |
| 2013-06-06 | 1291.06 |
| 2013-06-07 | 1286.61 |
| 2013-06-10 | 1300.58 |
| 2013-06-11 | 1292.21 |
| 2013-06-12 | 1286.38 |
| 2013-06-13 | 1308.47 |
| 2013-06-14 | 1305.45 |
| 2013-06-17 | 1298.73 |
| 2013-06-18 | 1315.89 |
| 2013-06-19 | 1280.52 |
| 2013-06-20 | 1249.08 |
| 2013-06-21 | 1257.26 |
| 2013-06-24 | 1252.51 |
| 2013-06-25 | 1279.37 |
| 2013-06-26 | 1287.24 |
| 2013-06-27 | 1297.51 |
| 2013-06-28 | 1286.39 |
| 2013-07-01 | 1284.21 |
| 2013-07-02 | 1291.68 |
| 2013-07-03 | 1297.42 |
| 2013-07-04 | . |
| 2013-07-05 | 1304.87 |
| 2013-07-08 | 1308.32 |
| 2013-07-09 | 1306.62 |
| 2013-07-10 | 1298.28 |
| 2013-07-11 | 1315.88 |
| 2013-07-12 | 1306.88 |
| 2013-07-15 | 1297.10 |
| 2013-07-16 | 1306.97 |
| 2013-07-17 | 1312.97 |
| 2013-07-18 | 1299.98 |
| 2013-07-19 | 1301.52 |
| 2013-07-22 | 1300.21 |
| 2013-07-23 | 1305.70 |
| 2013-07-24 | 1297.72 |
| 2013-07-25 | 1302.24 |
| 2013-07-26 | 1308.66 |
| 2013-07-29 | 1319.31 |
| 2013-07-30 | 1298.20 |
| 2013-07-31 | 1285.75 |
| 2013-08-01 | 1301.13 |
| 2013-08-02 | 1304.15 |
| 2013-08-05 | 1301.73 |
| 2013-08-06 | 1296.95 |
| 2013-08-07 | 1297.91 |
| 2013-08-08 | 1284.30 |
| 2013-08-09 | 1270.54 |
| 2013-08-12 | 1276.75 |
| 2013-08-13 | 1267.18 |
| 2013-08-14 | 1265.11 |
| 2013-08-15 | 1252.67 |
| 2013-08-16 | 1239.47 |
| 2013-08-19 | 1228.85 |
| 2013-08-20 | 1234.73 |
| 2013-08-21 | 1219.85 |
| 2013-08-22 | 1224.48 |
| 2013-08-23 | 1241.43 |
| 2013-08-26 | 1224.89 |
| 2013-08-27 | 1222.00 |
| 2013-08-28 | 1215.27 |
| 2013-08-29 | 1230.63 |
| 2013-08-30 | 1229.62 |
| 2013-09-02 | . |
| 2013-09-03 | 1204.89 |
| 2013-09-04 | 1221.07 |
| 2013-09-05 | 1210.95 |
| 2013-09-06 | 1208.69 |
| 2013-09-09 | 1208.78 |
| 2013-09-10 | 1222.61 |
| 2013-09-11 | 1223.07 |
| 2013-09-12 | 1239.09 |
| 2013-09-13 | 1242.30 |
| 2013-09-16 | 1252.67 |
| 2013-09-17 | 1259.37 |
| 2013-09-18 | 1265.17 |
| 2013-09-19 | 1260.54 |
| 2013-09-20 | 1242.38 |
| 2013-09-23 | 1242.65 |
| 2013-09-24 | 1232.29 |
| 2013-09-25 | 1227.88 |
| 2013-09-26 | 1239.09 |
| 2013-09-27 | 1226.45 |
| 2013-09-30 | 1218.87 |
| 2013-10-01 | 1227.75 |
| 2013-10-02 | 1223.09 |
| 2013-10-03 | 1218.62 |
| 2013-10-04 | 1221.73 |
| 2013-10-07 | 1229.07 |
| 2013-10-08 | 1208.44 |
| 2013-10-09 | 1224.64 |
| 2013-10-10 | 1242.05 |
| 2013-10-11 | 1245.20 |
| 2013-10-14 | 1235.53 |
| 2013-10-15 | 1225.88 |
| 2013-10-16 | 1246.23 |
| 2013-10-17 | 1269.17 |
| 2013-10-18 | 1283.73 |
| 2013-10-21 | 1301.72 |
| 2013-10-22 | 1308.81 |
| 2013-10-23 | 1306.14 |
| 2013-10-24 | 1288.94 |
| 2013-10-25 | 1303.13 |
| 2013-10-28 | 1309.68 |
| 2013-10-29 | 1329.59 |
| 2013-10-30 | 1322.84 |
| 2013-10-31 | 1322.18 |
| 2013-11-01 | 1321.94 |
| 2013-11-04 | 1332.92 |
| 2013-11-05 | 1303.60 |
| 2013-11-06 | 1315.84 |
| 2013-11-07 | 1292.59 |
| 2013-11-08 | 1293.02 |
| 2013-11-11 | 1288.23 |
| 2013-11-12 | 1292.82 |
| 2013-11-13 | 1289.16 |
| 2013-11-14 | 1294.70 |
| 2013-11-15 | 1301.01 |
| 2013-11-18 | 1309.32 |
| 2013-11-19 | 1311.49 |
| 2013-11-20 | 1300.71 |
| 2013-11-21 | 1297.77 |
| 2013-11-22 | 1297.52 |
| 2013-11-25 | 1294.38 |
| 2013-11-26 | 1292.99 |
| 2013-11-27 | 1294.36 |
| 2013-11-28 | . |
| 2013-11-29 | 1287.10 |
| 2013-12-02 | 1274.32 |
| 2013-12-03 | 1276.90 |
| 2013-12-04 | 1272.76 |
| 2013-12-05 | 1260.57 |
| 2013-12-06 | 1273.06 |
| 2013-12-09 | 1278.16 |
| 2013-12-10 | 1266.92 |
| 2013-12-11 | 1250.35 |
| 2013-12-12 | 1245.46 |
| 2013-12-13 | 1241.54 |
| 2013-12-16 | 1252.38 |
| 2013-12-17 | 1240.15 |
| 2013-12-18 | 1261.11 |
| 2013-12-19 | 1261.00 |
| 2013-12-20 | 1253.62 |
| 2013-12-23 | 1267.31 |
| 2013-12-24 | 1277.40 |
| 2013-12-25 | . |
| 2013-12-26 | 1284.00 |
| 2013-12-27 | 1284.64 |
| 2013-12-30 | 1284.71 |
| 2013-12-31 | 1283.57 |
| 2014-01-01 | . |
| 2014-01-02 | 1277.52 |
| 2014-01-03 | 1268.29 |
| 2014-01-06 | 1274.46 |
| 2014-01-07 | 1280.19 |
| 2014-01-08 | 1267.63 |
| 2014-01-09 | 1242.05 |
| 2014-01-10 | 1246.82 |
| 2014-01-13 | 1232.43 |
| 2014-01-14 | 1236.12 |
| 2014-01-15 | 1254.69 |
| 2014-01-16 | 1260.40 |
| 2014-01-17 | 1252.59 |
| 2014-01-20 | . |
| 2014-01-21 | 1242.70 |
| 2014-01-22 | 1233.40 |
| 2014-01-23 | 1248.08 |
| 2014-01-24 | 1237.43 |
| 2014-01-27 | 1239.70 |
| 2014-01-28 | 1239.62 |
| 2014-01-29 | 1234.66 |
| 2014-01-30 | 1236.07 |
| 2014-01-31 | 1239.00 |
| 2014-02-03 | 1192.98 |
| 2014-02-04 | 1207.19 |
| 2014-02-05 | 1198.87 |
| 2014-02-06 | 1197.25 |
| 2014-02-07 | 1205.67 |
| 2014-02-10 | 1209.82 |
| 2014-02-11 | 1224.91 |
| 2014-02-12 | 1227.45 |
| 2014-02-13 | 1238.97 |
| 2014-02-14 | 1223.38 |
| 2014-02-17 | . |
| 2014-02-18 | 1211.83 |
| 2014-02-19 | 1218.22 |
| 2014-02-20 | 1242.32 |
| 2014-02-21 | 1225.60 |
| 2014-02-24 | 1208.12 |
| 2014-02-25 | 1202.73 |
| 2014-02-26 | 1199.25 |
| 2014-02-27 | 1216.78 |
| 2014-02-28 | 1212.10 |
| 2014-03-03 | 1207.49 |
| 2014-03-04 | 1220.49 |
| 2014-03-05 | 1215.24 |
| 2014-03-06 | 1219.61 |
| 2014-03-07 | 1220.52 |
| 2014-03-10 | 1217.55 |
| 2014-03-11 | 1208.15 |
| 2014-03-12 | 1207.44 |
| 2014-03-13 | 1202.88 |
| 2014-03-14 | 1206.47 |
| 2014-03-17 | 1217.35 |
| 2014-03-18 | 1224.57 |
| 2014-03-19 | 1220.19 |
| 2014-03-20 | 1251.96 |
| 2014-03-21 | 1252.82 |
| 2014-03-24 | 1257.19 |
| 2014-03-25 | 1265.01 |
| 2014-03-26 | 1261.11 |
| 2014-03-27 | 1276.53 |
| 2014-03-28 | 1274.95 |
| 2014-03-31 | 1277.24 |
| 2014-04-01 | 1280.41 |
| 2014-04-02 | 1286.20 |
| 2014-04-03 | 1295.10 |
| 2014-04-04 | 1293.08 |
| 2014-04-07 | 1292.86 |
| 2014-04-08 | 1301.42 |
| 2014-04-09 | 1292.20 |
| 2014-04-10 | 1288.04 |
| 2014-04-11 | 1283.89 |
| 2014-04-14 | 1290.26 |
| 2014-04-15 | 1291.29 |
| 2014-04-16 | 1302.06 |
| 2014-04-17 | 1307.14 |
| 2014-04-18 | . |
| 2014-04-21 | 1312.67 |
| 2014-04-22 | 1315.66 |
| 2014-04-23 | 1286.40 |
| 2014-04-24 | 1264.02 |
| 2014-04-25 | 1259.55 |
| 2014-04-28 | 1278.06 |
| 2014-04-29 | 1286.34 |
| 2014-04-30 | 1290.72 |
| 2014-05-01 | 1295.35 |
| 2014-05-02 | 1294.61 |
| 2014-05-05 | 1300.42 |
| 2014-05-06 | 1296.22 |
| 2014-05-07 | 1309.54 |
| 2014-05-08 | 1329.72 |
| 2014-05-09 | 1329.68 |
| 2014-05-12 | 1327.94 |
| 2014-05-13 | 1318.02 |
| 2014-05-14 | 1324.66 |
| 2014-05-15 | 1326.50 |
| 2014-05-16 | 1345.70 |
| 2014-05-19 | 1340.32 |
| 2014-05-20 | 1318.11 |
| 2014-05-21 | 1320.41 |
| 2014-05-22 | 1325.96 |
| 2014-05-23 | 1329.08 |
| 2014-05-26 | . |
| 2014-05-27 | 1325.70 |
| 2014-05-28 | 1330.40 |
| 2014-05-29 | 1330.75 |
| 2014-05-30 | 1335.28 |
| 2014-06-02 | 1335.88 |
| 2014-06-03 | 1322.48 |
| 2014-06-04 | 1318.09 |
| 2014-06-05 | 1319.76 |
| 2014-06-06 | 1319.78 |
| 2014-06-09 | 1321.54 |
| 2014-06-10 | 1319.81 |
| 2014-06-11 | 1314.66 |
| 2014-06-12 | 1310.51 |
| 2014-06-13 | 1316.81 |
| 2014-06-16 | 1317.92 |
| 2014-06-17 | 1316.42 |
| 2014-06-18 | 1322.84 |
| 2014-06-19 | 1326.89 |
| 2014-06-20 | 1325.19 |
| 2014-06-23 | 1329.81 |
| 2014-06-24 | 1321.41 |
| 2014-06-25 | 1322.26 |
| 2014-06-26 | 1319.59 |
| 2014-06-27 | 1322.89 |
| 2014-06-30 | 1317.59 |
| 2014-07-01 | 1325.73 |
| 2014-07-02 | 1332.11 |
| 2014-07-03 | 1335.90 |
| 2014-07-04 | . |
| 2014-07-07 | 1339.53 |
| 2014-07-08 | 1329.62 |
| 2014-07-09 | 1333.20 |
| 2014-07-10 | 1344.41 |
| 2014-07-11 | 1354.60 |
| 2014-07-14 | 1359.35 |
| 2014-07-15 | 1368.41 |
| 2014-07-16 | 1375.59 |
| 2014-07-17 | 1359.08 |
| 2014-07-18 | 1367.69 |
| 2014-07-21 | 1363.59 |
| 2014-07-22 | 1367.58 |
| 2014-07-23 | 1366.10 |
| 2014-07-24 | 1361.76 |
| 2014-07-25 | 1365.36 |
| 2014-07-28 | 1371.52 |
| 2014-07-29 | 1396.81 |
| 2014-07-30 | 1389.83 |
| 2014-07-31 | 1357.69 |
| 2014-08-01 | 1344.97 |
| 2014-08-04 | 1353.06 |
| 2014-08-05 | 1339.38 |
| 2014-08-06 | 1322.94 |
| 2014-08-07 | 1309.84 |
| 2014-08-08 | 1316.63 |
| 2014-08-11 | 1316.99 |
| 2014-08-12 | 1323.10 |
| 2014-08-13 | 1324.47 |
| 2014-08-14 | 1329.35 |
| 2014-08-15 | 1323.56 |
| 2014-08-18 | 1321.80 |
| 2014-08-19 | 1318.29 |
| 2014-08-20 | 1321.00 |
| 2014-08-21 | 1323.77 |
| 2014-08-22 | 1318.08 |
| 2014-08-25 | 1326.02 |
| 2014-08-26 | 1326.96 |
| 2014-08-27 | 1333.62 |
| 2014-08-28 | 1333.37 |
| 2014-08-29 | 1342.89 |
| 2014-09-01 | . |
| 2014-09-02 | 1339.93 |
| 2014-09-03 | 1343.92 |
| 2014-09-04 | 1341.33 |
| 2014-09-05 | 1348.33 |
| 2014-09-08 | 1339.05 |
| 2014-09-09 | 1323.49 |
| 2014-09-10 | 1321.58 |
| 2014-09-11 | 1328.93 |
| 2014-09-12 | 1313.18 |
| 2014-09-15 | 1318.75 |
| 2014-09-16 | 1328.49 |
| 2014-09-17 | 1334.46 |
| 2014-09-18 | 1343.64 |
| 2014-09-19 | 1358.25 |
| 2014-09-22 | 1355.81 |
| 2014-09-23 | 1347.44 |
| 2014-09-24 | 1351.76 |
| 2014-09-25 | 1338.74 |
| 2014-09-26 | 1344.98 |
| 2014-09-29 | 1344.91 |
| 2014-09-30 | 1349.00 |
| 2014-10-01 | 1335.00 |
| 2014-10-02 | 1333.41 |
| 2014-10-03 | 1346.17 |
| 2014-10-06 | 1352.81 |
| 2014-10-07 | 1343.45 |
| 2014-10-08 | 1354.38 |
| 2014-10-09 | 1330.48 |
| 2014-10-10 | 1321.47 |
| 2014-10-13 | 1304.80 |
| 2014-10-14 | 1304.74 |
| 2014-10-15 | 1301.03 |
| 2014-10-16 | 1293.39 |
| 2014-10-17 | 1307.94 |
| 2014-10-20 | 1317.62 |
| 2014-10-21 | 1327.39 |
| 2014-10-22 | 1320.54 |
| 2014-10-23 | 1305.50 |
| 2014-10-24 | 1316.36 |
| 2014-10-27 | 1330.68 |
| 2014-10-28 | 1343.68 |
| 2014-10-29 | 1342.78 |
| 2014-10-30 | 1346.98 |
| 2014-10-31 | 1358.08 |
| 2014-11-03 | 1360.41 |
| 2014-11-04 | 1358.80 |
| 2014-11-05 | 1360.89 |
| 2014-11-06 | 1351.58 |
| 2014-11-07 | 1362.97 |
| 2014-11-10 | 1365.64 |
| 2014-11-11 | 1364.17 |
| 2014-11-12 | 1373.44 |
| 2014-11-13 | 1383.67 |
| 2014-11-14 | 1392.53 |
| 2014-11-17 | 1390.21 |
| 2014-11-18 | 1386.60 |
| 2014-11-19 | 1370.88 |
| 2014-11-20 | 1365.02 |
| 2014-11-21 | 1365.96 |
| 2014-11-24 | 1346.68 |
| 2014-11-25 | 1344.25 |
| 2014-11-26 | 1361.04 |
| 2014-11-27 | . |
| 2014-11-28 | 1373.21 |
| 2014-12-01 | 1360.00 |
| 2014-12-02 | 1334.50 |
| 2014-12-03 | 1324.11 |
| 2014-12-04 | 1322.21 |
| 2014-12-05 | 1319.79 |
| 2014-12-08 | 1322.45 |
| 2014-12-09 | 1278.59 |
| 2014-12-10 | 1260.52 |
| 2014-12-11 | 1267.55 |
| 2014-12-12 | 1245.63 |
| 2014-12-15 | 1245.24 |
| 2014-12-16 | 1245.07 |
| 2014-12-17 | 1267.83 |
| 2014-12-18 | 1291.54 |
| 2014-12-19 | 1292.17 |
| 2014-12-22 | 1305.16 |
| 2014-12-23 | 1310.53 |
| 2014-12-24 | 1309.68 |
| 2014-12-25 | . |
| 2014-12-26 | 1316.29 |
| 2014-12-29 | 1311.43 |
| 2014-12-30 | 1307.02 |
| 2014-12-31 | 1290.43 |
| 2015-01-01 | . |
| 2015-01-02 | 1297.44 |
| 2015-01-05 | 1284.77 |
| 2015-01-06 | 1289.61 |
| 2015-01-07 | 1282.14 |
| 2015-01-08 | 1301.78 |
| 2015-01-09 | 1293.63 |
| 2015-01-12 | 1299.83 |
| 2015-01-13 | 1301.31 |
| 2015-01-14 | 1295.68 |
| 2015-01-15 | 1295.73 |
| 2015-01-16 | 1317.24 |
| 2015-01-19 | . |
| 2015-01-20 | 1323.37 |
| 2015-01-21 | 1325.98 |
| 2015-01-22 | 1318.33 |
| 2015-01-23 | 1302.27 |
| 2015-01-26 | 1296.21 |
| 2015-01-27 | 1281.62 |
| 2015-01-28 | 1274.28 |
| 2015-01-29 | 1278.44 |
| 2015-01-30 | 1271.55 |
| 2015-02-02 | 1301.51 |
| 2015-02-03 | 1329.45 |
| 2015-02-04 | 1330.86 |
| 2015-02-05 | 1332.80 |
| 2015-02-06 | 1357.33 |
| 2015-02-09 | 1352.69 |
| 2015-02-10 | 1363.37 |
| 2015-02-11 | 1360.44 |
| 2015-02-12 | 1358.26 |
| 2015-02-13 | 1356.15 |
| 2015-02-16 | . |
| 2015-02-17 | 1354.81 |
| 2015-02-18 | 1344.63 |
| 2015-02-19 | 1337.31 |
| 2015-02-20 | 1337.97 |
| 2015-02-23 | 1330.55 |
| 2015-02-24 | 1340.73 |
| 2015-02-25 | 1343.54 |
| 2015-02-26 | 1350.41 |
| 2015-02-27 | 1353.74 |
| 2015-03-02 | 1355.04 |
| 2015-03-03 | 1353.15 |
| 2015-03-04 | 1337.79 |
| 2015-03-05 | 1336.23 |
| 2015-03-06 | 1317.06 |
| 2015-03-09 | 1313.64 |
| 2015-03-10 | 1293.45 |
| 2015-03-11 | 1293.40 |
| 2015-03-12 | 1316.91 |
| 2015-03-13 | 1310.39 |
| 2015-03-16 | 1321.42 |
| 2015-03-17 | 1315.51 |
| 2015-03-18 | 1335.68 |
| 2015-03-19 | 1324.92 |
| 2015-03-20 | 1330.34 |
| 2015-03-23 | 1332.18 |
| 2015-03-24 | 1325.10 |
| 2015-03-25 | 1306.18 |
| 2015-03-26 | 1305.36 |
| 2015-03-27 | 1305.49 |
| 2015-03-30 | 1317.04 |
| 2015-03-31 | 1305.48 |
| 2015-04-01 | 1315.16 |
| 2015-04-02 | 1326.66 |
| 2015-04-03 | . |
| 2015-04-06 | 1331.89 |
| 2015-04-07 | 1324.29 |
| 2015-04-08 | 1324.86 |
| 2015-04-09 | 1324.06 |
| 2015-04-10 | 1328.19 |
| 2015-04-13 | 1326.56 |
| 2015-04-14 | 1325.27 |
| 2015-04-15 | 1332.68 |
| 2015-04-16 | 1327.03 |
| 2015-04-17 | 1316.00 |
| 2015-04-20 | 1330.04 |
| 2015-04-21 | 1327.09 |
| 2015-04-22 | 1335.75 |
| 2015-04-23 | 1366.31 |
| 2015-04-24 | 1361.93 |
| 2015-04-27 | 1363.23 |
| 2015-04-28 | 1383.89 |
| 2015-04-29 | 1382.10 |
| 2015-04-30 | 1378.37 |
| 2015-05-01 | 1374.38 |
| 2015-05-04 | 1378.57 |
| 2015-05-05 | 1357.22 |
| 2015-05-06 | 1343.63 |
| 2015-05-07 | 1344.62 |
| 2015-05-08 | 1356.93 |
| 2015-05-11 | 1348.08 |
| 2015-05-12 | 1348.97 |
| 2015-05-13 | 1352.48 |
| 2015-05-14 | 1359.89 |
| 2015-05-15 | 1361.30 |
| 2015-05-18 | 1368.73 |
| 2015-05-19 | 1358.03 |
| 2015-05-20 | 1364.57 |
| 2015-05-21 | 1374.59 |
| 2015-05-22 | 1364.13 |
| 2015-05-25 | . |
| 2015-05-26 | 1359.73 |
| 2015-05-27 | 1368.14 |
| 2015-05-28 | 1365.10 |
| 2015-05-29 | 1358.50 |
| 2015-06-01 | 1351.67 |
| 2015-06-02 | 1351.07 |
| 2015-06-03 | 1361.89 |
| 2015-06-04 | 1351.61 |
| 2015-06-05 | 1326.66 |
| 2015-06-08 | 1329.63 |
| 2015-06-09 | 1326.76 |
| 2015-06-10 | 1333.45 |
| 2015-06-11 | 1340.72 |
| 2015-06-12 | 1328.94 |
| 2015-06-15 | 1320.79 |
| 2015-06-16 | 1330.96 |
| 2015-06-17 | 1331.09 |
| 2015-06-18 | 1342.27 |
| 2015-06-19 | 1337.38 |
| 2015-06-22 | 1339.92 |
| 2015-06-23 | 1357.96 |
| 2015-06-24 | 1347.11 |
| 2015-06-25 | 1352.18 |
| 2015-06-26 | 1353.20 |
| 2015-06-29 | 1333.53 |
| 2015-06-30 | 1327.39 |
| 2015-07-01 | 1334.21 |
| 2015-07-02 | 1339.03 |
| 2015-07-03 | . |
| 2015-07-06 | 1333.93 |
| 2015-07-07 | 1340.66 |
| 2015-07-08 | 1323.89 |
| 2015-07-09 | 1312.78 |
| 2015-07-10 | 1328.60 |
| 2015-07-13 | 1336.12 |
| 2015-07-14 | 1343.21 |
| 2015-07-15 | 1334.24 |
| 2015-07-16 | 1350.85 |
| 2015-07-17 | 1345.93 |
| 2015-07-20 | 1351.14 |
| 2015-07-21 | 1327.87 |
| 2015-07-22 | 1314.14 |
| 2015-07-23 | 1306.70 |
| 2015-07-24 | 1306.63 |
| 2015-07-27 | 1304.36 |
| 2015-07-28 | 1305.90 |
| 2015-07-29 | 1318.00 |
| 2015-07-30 | 1322.00 |
| 2015-07-31 | 1323.82 |
| 2015-08-03 | 1325.47 |
| 2015-08-04 | 1318.74 |
| 2015-08-05 | 1318.65 |
| 2015-08-06 | 1310.53 |
| 2015-08-07 | 1305.52 |
| 2015-08-10 | 1329.42 |
| 2015-08-11 | 1331.01 |
| 2015-08-12 | 1323.36 |
| 2015-08-13 | 1316.23 |
| 2015-08-14 | 1318.99 |
| 2015-08-17 | 1323.59 |
| 2015-08-18 | 1323.94 |
| 2015-08-19 | 1324.23 |
| 2015-08-20 | 1306.98 |
| 2015-08-21 | 1284.52 |
| 2015-08-24 | 1245.09 |
| 2015-08-25 | 1216.72 |
| 2015-08-26 | 1257.27 |
| 2015-08-27 | 1285.79 |
| 2015-08-28 | 1281.69 |
| 2015-08-31 | 1278.70 |
| 2015-09-01 | 1245.18 |
| 2015-09-02 | 1263.66 |
| 2015-09-03 | 1273.08 |
| 2015-09-04 | 1251.30 |
| 2015-09-07 | . |
| 2015-09-08 | 1277.49 |
| 2015-09-09 | 1264.29 |
| 2015-09-10 | 1264.26 |
| 2015-09-11 | 1265.96 |
| 2015-09-14 | 1261.24 |
| 2015-09-15 | 1277.20 |
| 2015-09-16 | 1274.90 |
| 2015-09-17 | 1260.76 |
| 2015-09-18 | 1248.30 |
| 2015-09-21 | 1251.73 |
| 2015-09-22 | 1239.68 |
| 2015-09-23 | 1231.67 |
| 2015-09-24 | 1230.72 |
| 2015-09-25 | 1236.87 |
| 2015-09-28 | 1219.84 |
| 2015-09-29 | 1220.63 |
| 2015-09-30 | 1232.49 |
| 2015-10-01 | 1223.23 |
| 2015-10-02 | 1224.05 |
| 2015-10-05 | 1256.36 |
| 2015-10-06 | 1254.21 |
| 2015-10-07 | 1260.09 |
| 2015-10-08 | 1271.50 |
| 2015-10-09 | 1264.34 |
| 2015-10-12 | 1269.57 |
| 2015-10-13 | 1268.81 |
| 2015-10-14 | 1265.94 |
| 2015-10-15 | 1281.28 |
| 2015-10-16 | 1288.17 |
| 2015-10-19 | 1284.63 |
| 2015-10-20 | 1294.81 |
| 2015-10-21 | 1286.48 |
| 2015-10-22 | 1308.49 |
| 2015-10-23 | 1308.24 |
| 2015-10-26 | 1309.22 |
| 2015-10-27 | 1296.37 |
| 2015-10-28 | 1308.95 |
| 2015-10-29 | 1309.49 |
| 2015-10-30 | 1314.99 |
| 2015-11-02 | 1316.99 |
| 2015-11-03 | 1312.68 |
| 2015-11-04 | 1305.13 |
| 2015-11-05 | 1304.02 |
| 2015-11-06 | 1295.14 |
| 2015-11-09 | 1283.24 |
| 2015-11-10 | 1279.62 |
| 2015-11-11 | 1284.49 |
| 2015-11-12 | 1272.85 |
| 2015-11-13 | 1257.24 |
| 2015-11-16 | 1283.52 |
| 2015-11-17 | 1287.42 |
| 2015-11-18 | 1297.03 |
| 2015-11-19 | 1303.29 |
| 2015-11-20 | 1298.13 |
| 2015-11-23 | 1289.31 |
| 2015-11-24 | 1290.48 |
| 2015-11-25 | 1287.75 |
| 2015-11-26 | . |
| 2015-11-27 | 1293.95 |
| 2015-11-30 | 1298.45 |
| 2015-12-01 | 1303.94 |
| 2015-12-02 | 1289.93 |
| 2015-12-03 | 1276.22 |
| 2015-12-04 | 1310.51 |
| 2015-12-07 | 1318.38 |
| 2015-12-08 | 1306.06 |
| 2015-12-09 | 1296.09 |
| 2015-12-10 | 1297.31 |
| 2015-12-11 | 1278.21 |
| 2015-12-14 | 1292.39 |
| 2015-12-15 | 1299.80 |
| 2015-12-16 | 1325.78 |
| 2015-12-17 | 1311.89 |
| 2015-12-18 | 1295.37 |
| 2015-12-21 | 1309.93 |
| 2015-12-22 | 1322.24 |
| 2015-12-23 | 1339.74 |
| 2015-12-24 | 1334.31 |
| 2015-12-25 | . |
| 2015-12-28 | 1336.23 |
| 2015-12-29 | 1345.75 |
| 2015-12-30 | 1335.57 |
| 2015-12-31 | 1322.19 |
| 2016-01-01 | . |
| 2016-01-04 | 1315.45 |
| 2016-01-05 | 1328.27 |
| 2016-01-06 | 1316.09 |
| 2016-01-07 | 1299.56 |
| 2016-01-08 | 1293.48 |
| 2016-01-11 | 1304.41 |
| 2016-01-12 | 1299.58 |
| 2016-01-13 | 1284.77 |
| 2016-01-14 | 1306.95 |
| 2016-01-15 | 1292.96 |
| 2016-01-18 | . |
| 2016-01-19 | 1308.71 |
| 2016-01-20 | 1288.28 |
| 2016-01-21 | 1319.50 |
| 2016-01-22 | 1349.80 |
| 2016-01-25 | 1345.97 |
| 2016-01-26 | 1371.36 |
| 2016-01-27 | 1382.71 |
| 2016-01-28 | 1383.33 |
| 2016-01-29 | 1408.08 |
| 2016-02-01 | 1421.23 |
| 2016-02-02 | 1405.66 |
| 2016-02-03 | 1428.21 |
| 2016-02-04 | 1425.87 |
| 2016-02-05 | 1436.96 |
| 2016-02-08 | 1432.80 |
| 2016-02-09 | 1416.56 |
| 2016-02-10 | 1411.03 |
| 2016-02-11 | 1404.16 |
| 2016-02-12 | 1421.20 |
| 2016-02-15 | . |
| 2016-02-16 | 1427.99 |
| 2016-02-17 | 1431.19 |
| 2016-02-18 | 1446.08 |
| 2016-02-19 | 1435.86 |
| 2016-02-22 | 1445.20 |
| 2016-02-23 | 1435.30 |
| 2016-02-24 | 1446.40 |
| 2016-02-25 | 1455.86 |
| 2016-02-26 | 1450.07 |
| 2016-02-29 | 1443.28 |
| 2016-03-01 | 1462.73 |
| 2016-03-02 | 1478.52 |
| 2016-03-03 | 1482.42 |
| 2016-03-04 | 1480.05 |
| 2016-03-07 | 1489.35 |
| 2016-03-08 | 1490.41 |
| 2016-03-09 | 1487.69 |
| 2016-03-10 | 1494.08 |
| 2016-03-11 | 1498.91 |
| 2016-03-14 | 1498.33 |
| 2016-03-15 | 1501.87 |
| 2016-03-16 | 1516.00 |
| 2016-03-17 | 1526.87 |
| 2016-03-18 | 1512.02 |
| 2016-03-21 | 1520.83 |
| 2016-03-22 | 1512.29 |
| 2016-03-23 | 1505.09 |
| 2016-03-24 | 1520.32 |
| 2016-03-25 | . |
| 2016-03-28 | 1521.85 |
| 2016-03-29 | 1538.91 |
| 2016-03-30 | 1538.09 |
| 2016-03-31 | 1534.93 |
| 2016-04-01 | 1532.31 |
| 2016-04-04 | 1543.14 |
| 2016-04-05 | 1534.38 |
| 2016-04-06 | 1529.33 |
| 2016-04-07 | 1507.19 |
| 2016-04-08 | 1508.29 |
| 2016-04-11 | 1499.17 |
| 2016-04-12 | 1509.46 |
| 2016-04-13 | 1494.13 |
| 2016-04-14 | 1497.91 |
| 2016-04-15 | 1499.71 |
| 2016-04-18 | 1507.69 |
| 2016-04-19 | 1518.46 |
| 2016-04-20 | 1510.59 |
| 2016-04-21 | 1469.06 |
| 2016-04-22 | 1480.11 |
| 2016-04-25 | 1485.00 |
| 2016-04-26 | 1479.57 |
| 2016-04-27 | 1507.81 |
| 2016-04-28 | 1497.45 |
| 2016-04-29 | 1497.45 |
| 2016-05-02 | 1508.53 |
| 2016-05-03 | 1494.68 |
| 2016-05-04 | 1496.49 |
| 2016-05-05 | 1488.67 |
| 2016-05-06 | 1498.48 |
| 2016-05-09 | 1494.52 |
| 2016-05-10 | 1511.34 |
| 2016-05-11 | 1502.99 |
| 2016-05-12 | 1514.23 |
| 2016-05-13 | 1498.13 |
| 2016-05-16 | 1504.81 |
| 2016-05-17 | 1496.12 |
| 2016-05-18 | 1476.08 |
| 2016-05-19 | 1466.12 |
| 2016-05-20 | 1467.39 |
| 2016-05-23 | 1457.74 |
| 2016-05-24 | 1468.27 |
| 2016-05-25 | 1473.69 |
| 2016-05-26 | 1482.22 |
| 2016-05-27 | 1491.53 |
| 2016-05-30 | . |
| 2016-05-31 | 1498.96 |
| 2016-06-01 | 1483.90 |
| 2016-06-02 | 1491.14 |
| 2016-06-03 | 1499.77 |
| 2016-06-06 | 1499.28 |
| 2016-06-07 | 1521.86 |
| 2016-06-08 | 1519.85 |
| 2016-06-09 | 1529.47 |
| 2016-06-10 | 1542.48 |
| 2016-06-13 | 1537.52 |
| 2016-06-14 | 1546.04 |
| 2016-06-15 | 1543.22 |
| 2016-06-16 | 1555.18 |
| 2016-06-17 | 1564.25 |
| 2016-06-20 | 1565.44 |
| 2016-06-21 | 1576.43 |
| 2016-06-22 | 1579.61 |
| 2016-06-23 | 1600.69 |
| 2016-06-24 | 1586.63 |
| 2016-06-27 | 1597.01 |
| 2016-06-28 | 1601.10 |
| 2016-06-29 | 1616.50 |
| 2016-06-30 | 1641.20 |
| 2016-07-01 | 1652.21 |
| 2016-07-04 | . |
| 2016-07-05 | 1651.74 |
| 2016-07-06 | 1656.45 |
| 2016-07-07 | 1629.51 |
| 2016-07-08 | 1645.04 |
| 2016-07-11 | 1643.87 |
| 2016-07-12 | 1638.04 |
| 2016-07-13 | 1650.34 |
| 2016-07-14 | 1652.72 |
| 2016-07-15 | 1655.19 |
| 2016-07-18 | 1654.94 |
| 2016-07-19 | 1649.50 |
| 2016-07-20 | 1648.02 |
| 2016-07-21 | 1640.54 |
| 2016-07-22 | 1662.29 |
| 2016-07-25 | 1655.30 |
| 2016-07-26 | 1630.26 |
| 2016-07-27 | 1641.27 |
| 2016-07-28 | 1630.47 |
| 2016-07-29 | 1652.09 |
| 2016-08-01 | 1636.60 |
| 2016-08-02 | 1628.37 |
| 2016-08-03 | 1626.97 |
| 2016-08-04 | 1625.48 |
| 2016-08-05 | 1622.93 |
| 2016-08-08 | 1619.25 |
| 2016-08-09 | 1622.91 |
| 2016-08-10 | 1627.58 |
| 2016-08-11 | 1631.94 |
| 2016-08-12 | 1625.95 |
| 2016-08-15 | 1620.35 |
| 2016-08-16 | 1587.02 |
| 2016-08-17 | 1589.90 |
| 2016-08-18 | 1576.84 |
| 2016-08-19 | 1563.48 |
| 2016-08-22 | 1563.19 |
| 2016-08-23 | 1563.79 |
| 2016-08-24 | 1563.19 |
| 2016-08-25 | 1569.85 |
| 2016-08-26 | 1552.73 |
| 2016-08-29 | 1564.77 |
| 2016-08-30 | 1559.74 |
| 2016-08-31 | 1559.27 |
| 2016-09-01 | 1563.77 |
| 2016-09-02 | 1568.40 |
| 2016-09-05 | . |
| 2016-09-06 | 1582.35 |
| 2016-09-07 | 1586.02 |
| 2016-09-08 | 1582.89 |
| 2016-09-09 | 1528.79 |
| 2016-09-12 | 1559.41 |
| 2016-09-13 | 1528.56 |
| 2016-09-14 | 1527.22 |
| 2016-09-15 | 1544.38 |
| 2016-09-16 | 1537.95 |
| 2016-09-19 | 1527.10 |
| 2016-09-20 | 1524.68 |
| 2016-09-21 | 1544.86 |
| 2016-09-22 | 1561.69 |
| 2016-09-23 | 1567.57 |
| 2016-09-26 | 1558.91 |
| 2016-09-27 | 1569.62 |
| 2016-09-28 | 1553.02 |
| 2016-09-29 | 1550.30 |
| 2016-09-30 | 1545.97 |
#2016-10-03|1547.60
#2016-10-04|1521.62
#2016-10-05|1506.10
#2016-10-06|1504.98
#2016-10-07|1497.13
#2016-10-10|1503.72
#2016-10-11|1500.81
#2016-10-12|1510.29
#2016-10-13|1510.55
#2016-10-14|1508.36
#2016-10-17|1511.29
#2016-10-18|1512.67
#2016-10-19|1515.43
#2016-10-20|1484.53
#2016-10-21|1449.52
#2016-10-24|1437.65
#2016-10-25|1429.45
#2016-10-26|1421.13
#2016-10-27|1443.41
#2016-10-28|1440.00
#2016-10-31|1440.27
#2016-11-01|1425.87
#2016-11-02|1410.47
#2016-11-03|1411.30
#2016-11-04|1411.73
#2016-11-07|1423.57
#2016-11-08|1432.40
#2016-11-09|1445.04
#2016-11-10|1411.27
#2016-11-11|1409.90
#2016-11-14|1397.03
#2016-11-15|1426.41
#2016-11-16|1441.00
#2016-11-17|1444.49
#2016-11-18|1451.91
#2016-11-21|1460.84
#2016-11-22|1491.35
#2016-11-23|1503.78
#2016-11-24| .
#2016-11-25|1519.54
#2016-11-28|1531.83
#2016-11-29|1527.38
#2016-11-30|1494.82
#2016-12-01|1499.78
#2016-12-02|1494.55
#2016-12-05|1494.83
#2016-12-06|1516.61
#2016-12-07|1552.61
#2016-12-08|1547.83
#2016-12-09|1551.91
#2016-12-12|1569.68
#2016-12-13|1583.84
#2016-12-14|1567.73
#2016-12-15|1578.02
#2016-12-16|1587.93
#2016-12-19|1605.14
#2016-12-20|1614.72
#2016-12-21|1609.43
#2016-12-22|1625.83
#2016-12-23|1627.04
#2016-12-26| .
#2016-12-27|1625.16
#2016-12-28|1619.85
#2016-12-29|1626.44
#2016-12-30|1618.39
#2017-01-02| .
#2017-01-03|1648.37
#2017-01-04|1643.04
#2017-01-05|1642.05
#2017-01-06|1609.60
#2017-01-09|1591.41
#2017-01-10|1592.44
#2017-01-11|1584.65
#2017-01-12|1595.11
#2017-01-13|1592.69
#2017-01-16| .
#2017-01-17|1598.79
#2017-01-18|1586.31
#2017-01-19|1591.69
#2017-01-20|1605.53
#2017-01-23|1613.03
#2017-01-24|1569.66
#2017-01-25|1566.06
#2017-01-26|1566.12
#2017-01-27|1576.88
#2017-01-30|1569.62
#2017-01-31|1571.81
#2017-02-01|1560.84
#2017-02-02|1541.29
#2017-02-03|1547.08
#2017-02-06|1534.94
#2017-02-07|1535.83
#2017-02-08|1540.63
#2017-02-09|1548.43
#2017-02-10|1552.26
#2017-02-13|1532.66
#2017-02-14|1530.70
#2017-02-15|1534.97
#2017-02-16|1542.16
#2017-02-17|1556.24
#2017-02-20| .
#2017-02-21|1565.44
#2017-02-22|1566.21
#2017-02-23|1581.49
#2017-02-24|1593.16
#2017-02-27|1573.74
#2017-02-28|1568.21
#2017-03-01|1576.11
#2017-03-02|1577.65
#2017-03-03|1577.73
#2017-03-06|1574.91
#2017-03-07|1563.97
#2017-03-08|1557.94
#2017-03-09|1563.81
#2017-03-10|1574.06
#2017-03-13|1577.00
#2017-03-14|1569.71
#2017-03-15|1591.21
#2017-03-16|1585.79
#2017-03-17|1594.48
#2017-03-20|1588.55
#2017-03-21|1580.04
#2017-03-22|1564.21
#2017-03-23|1562.97
#2017-03-24|1564.33
#2017-03-27|1552.87
#2017-03-28|1556.32
#2017-03-29|1552.73
#2017-03-30|1558.66
#2017-03-31|1550.44
#2017-04-03|1556.73
#2017-04-04|1561.56
#2017-04-05|1554.37
#2017-04-06|1540.69
#2017-04-07|1543.77
#2017-04-10|1538.37
#2017-04-11|1539.17
#2017-04-12|1547.74
#2017-04-13|1537.83
#2017-04-14| .
#2017-04-17|1541.15
#2017-04-18|1545.32
#2017-04-19|1541.88
#2017-04-20|1537.24
#2017-04-21|1512.23
#2017-04-24|1511.57
#2017-04-25|1505.96
#2017-04-26|1525.18
#2017-04-27|1504.69
#2017-04-28|1488.32
#2017-05-01|1476.50
#2017-05-02|1474.79
#2017-05-03|1465.84
#2017-05-04|1451.23
#2017-05-05|1473.39
#2017-05-08|1474.84
#2017-05-09|1465.15
#2017-05-10|1469.48
#2017-05-11|1463.20
#2017-05-12|1462.10
#2017-05-15|1458.17
#2017-05-16|1448.91
#2017-05-17|1422.14
#2017-05-18|1439.96
#2017-05-19|1451.61
#2017-05-22|1452.78
#2017-05-23|1454.42
#2017-05-24|1444.72
#2017-05-25|1450.01
#2017-05-26|1447.65
#2017-05-29| .
#2017-05-30|1468.85
#2017-05-31|1474.41
#2017-06-01|1481.86
#2017-06-02|1480.90
#2017-06-05|1478.68
#2017-06-06|1477.97
#2017-06-07|1479.32
#2017-06-08|1470.04
#2017-06-09|1483.49
#2017-06-12|1496.52
#2017-06-13|1479.56
#2017-06-14|1483.65
#2017-06-15|1484.84
#2017-06-16|1485.11
#2017-06-19|1482.65
#2017-06-20|1467.76
#2017-06-21|1449.55
#2017-06-22|1448.51
#2017-06-23|1445.10
#2017-06-26|1454.39
#2017-06-27|1432.67
#2017-06-28|1438.13
#2017-06-29|1424.50
#2017-06-30|1429.68
#2017-07-03|1442.32
#2017-07-04| .
#2017-07-05|1437.35
#2017-07-06|1415.37
#2017-07-07|1410.15
#2017-07-10|1402.94
#2017-07-11|1393.50
#2017-07-12|1401.57
#2017-07-13|1392.87
#2017-07-14|1396.07
#2017-07-17|1399.13
#2017-07-18|1385.73
#2017-07-19|1390.48
#2017-07-20|1410.15
#2017-07-21|1410.34
#2017-07-24|1396.29
#2017-07-25|1400.15
#2017-07-26|1443.45
#2017-07-27|1520.52
#2017-07-28|1513.24
#2017-07-31|1519.57
#2017-08-01|1524.00
#2017-08-02|1502.56
#2017-08-03|1506.08
#2017-08-04|1513.40
#2017-08-07|1514.36
#2017-08-08|1506.64
#2017-08-09|1501.31
#2017-08-10|1494.77
#2017-08-11|1493.41
#2017-08-14|1512.19
#2017-08-15|1498.61
#2017-08-16|1499.68
#2017-08-17|1476.87
#2017-08-18|1468.95
#2017-08-21|1479.61
#2017-08-22|1492.00
#2017-08-23|1490.58
#2017-08-24|1485.47
#2017-08-25|1497.32
#2017-08-28|1496.16
#2017-08-29|1492.72
#2017-08-30|1483.22
#2017-08-31|1476.25
#2017-09-01|1476.51
#2017-09-04| .
#2017-09-05|1459.78
#2017-09-06|1441.86
#2017-09-07|1411.28
#2017-09-08|1409.62
#2017-09-11|1415.04
#2017-09-12|1433.93
#2017-09-13|1445.73
#2017-09-14|1439.89
#2017-09-15|1466.00
#2017-09-18|1474.75
#2017-09-19|1508.84
#2017-09-20|1515.59
#2017-09-21|1503.45
#2017-09-22|1524.51
#2017-09-25|1536.88
#2017-09-26|1523.19
#2017-09-27|1524.14
#2017-09-28|1528.22
#2017-09-29|1531.51
#2017-10-02|1529.17
#2017-10-03|1545.08
#2017-10-04|1546.03
#2017-10-05|1544.33
#2017-10-06|1524.72
#2017-10-09|1522.14
#2017-10-10|1527.97
#2017-10-11|1517.47
#2017-10-12|1461.57
#2017-10-13|1451.20
#2017-10-16|1463.46
#2017-10-17|1467.80
#2017-10-18|1459.75
#2017-10-19|1466.87
#2017-10-20|1469.11
#2017-10-23|1455.09
#2017-10-24|1446.10
#2017-10-25|1412.80
#2017-10-26|1420.24
#2017-10-27|1424.32
#2017-10-30|1402.33
#2017-10-31|1406.19
#2017-11-01|1401.62
#2017-11-02|1387.82
#2017-11-03|1388.16
#2017-11-06|1353.06
#2017-11-07|1357.28
#2017-11-08|1363.58
#2017-11-09|1368.59
#2017-11-10|1370.55
#2017-11-13|1367.44
#2017-11-14|1349.04
#2017-11-15|1350.03
#2017-11-16|1374.09
#2017-11-17|1383.04
#2017-11-20|1396.65
#2017-11-21|1389.41
#2017-11-22|1412.37
#2017-11-23| .
#2017-11-24|1409.47
#2017-11-27|1414.87
#2017-11-28|1446.21
#2017-11-29|1485.89
#2017-11-30|1497.55
#2017-12-01|1503.88
#2017-12-04|1528.01
#2017-12-05|1500.73
#2017-12-06|1486.38
#2017-12-07|1485.01
#2017-12-08|1507.78
#2017-12-11|1525.92
#2017-12-12|1568.44
#2017-12-13|1566.58
#2017-12-14|1551.91
#2017-12-15|1568.49
#2017-12-18|1583.51
#2017-12-19|1568.12
#2017-12-20|1576.79
#2017-12-21|1587.96
#2017-12-22|1590.90
#2017-12-25| .
#2017-12-26|1594.19
#2017-12-27|1590.54
#2017-12-28|1598.75
#2017-12-29|1584.24
#2018-01-01| .
#2018-01-02|1587.88
#2018-01-03|1553.31
#2018-01-04|1562.51
#2018-01-05|1563.85
#2018-01-08|1565.65
#2018-01-09|1549.86
#2018-01-10|1536.00
#2018-01-11|1538.87
#2018-01-12|1543.78
#2018-01-15| .
#2018-01-16|1537.20
#2018-01-17|1541.04
#2018-01-18|1544.63
#2018-01-19|1550.76
#2018-01-22|1587.15
#2018-01-23|1568.67
#2018-01-24|1579.03
#2018-01-25|1590.26
#2018-01-26|1605.38
#2018-01-29|1584.93
#2018-01-30|1584.75
#2018-01-31|1587.31
#2018-02-01|1626.56
#2018-02-02|1584.87
#2018-02-05|1517.47
#2018-02-06|1527.11
#2018-02-07|1531.64
#2018-02-08|1473.20
#2018-02-09|1494.07
#2018-02-12|1506.53
#2018-02-13|1512.41
#2018-02-14|1501.81
#2018-02-15|1522.47
#2018-02-16|1530.39
#2018-02-19| .
#2018-02-20|1504.13
#2018-02-21|1479.40
#2018-02-22|1481.75
#2018-02-23|1493.52
#2018-02-26|1520.68
#2018-02-27|1492.77
#2018-02-28|1475.34
#2018-03-01|1471.19
#2018-03-02|1483.76
#2018-03-05|1498.98
#2018-03-06|1505.78
#2018-03-07|1505.29
#2018-03-08|1511.58
#2018-03-09|1510.76
#2018-03-12|1514.59
#2018-03-13|1512.00
#2018-03-14|1500.58
#2018-03-15|1497.47
#2018-03-16|1500.87
#2018-03-19|1487.25
#2018-03-20|1472.32
#2018-03-21|1459.80
#2018-03-22|1439.37
#2018-03-23|1416.34
#2018-03-26|1429.05
#2018-03-27|1436.54
#2018-03-28|1460.18
#2018-03-29|1460.23
#2018-03-30| .
#2018-04-02|1439.12
#2018-04-03|1450.16
#2018-04-04|1468.77
#2018-04-05|1479.12
#2018-04-06|1457.44
#2018-04-09|1453.39
#2018-04-10|1487.00
#2018-04-11|1464.83
#2018-04-12|1464.50
#2018-04-13|1462.35
#2018-04-16|1484.09
#2018-04-17|1485.42
#2018-04-18|1478.81
#2018-04-19|1467.21
#2018-04-20|1457.49
#2018-04-23|1473.16
#2018-04-24|1490.26
#2018-04-25|1502.23
#2018-04-26|1453.16
#2018-04-27|1478.43
#2018-04-30|1439.13
#2018-05-01|1428.05
#2018-05-02|1402.89
#2018-05-03|1400.36
#2018-05-04|1410.76
#2018-05-07|1402.16
#2018-05-08|1383.96
#2018-05-09|1368.37
#2018-05-10|1394.11
#2018-05-11|1423.29
#2018-05-14|1418.28
#2018-05-15|1406.73
#2018-05-16|1411.71
#2018-05-17|1403.94
#2018-05-18|1404.94
#2018-05-21|1425.93
#2018-05-22|1428.16
#2018-05-23|1422.14
#2018-05-24|1430.95
#2018-05-25|1422.56
#2018-05-28| .
#2018-05-29|1414.37
#2018-05-30|1425.33
#2018-05-31|1406.71
#2018-06-01|1411.56
#2018-06-04|1410.14
#2018-06-05|1417.36
#2018-06-06|1438.84
#2018-06-07|1456.47
#2018-06-08|1459.37
#2018-06-11|1469.05
#2018-06-12|1466.05
#2018-06-13|1399.92
#2018-06-14|1413.54
#2018-06-15|1430.29
#2018-06-18|1401.91
#2018-06-19|1421.74
#2018-06-20|1408.11
#2018-06-21|1406.99
#2018-06-22|1425.37
#2018-06-25|1423.99
#2018-06-26|1417.76
#2018-06-27|1418.25
#2018-06-28|1451.66
#2018-06-29|1442.04
#2018-07-02|1445.39
#2018-07-03|1461.56
#2018-07-04| .
#2018-07-05|1468.29
#2018-07-06|1473.69
#2018-07-09|1466.07
#2018-07-10|1482.72
#2018-07-11|1468.31
#2018-07-12|1475.20
#2018-07-13|1465.32
#2018-07-16|1471.86
#2018-07-17|1466.69
#2018-07-18|1461.13
#2018-07-19|1445.34
#2018-07-20|1438.34
#2018-07-23|1438.26
#2018-07-24|1463.09
#2018-07-25|1422.74
#2018-07-26|1429.11
#2018-07-27|1456.29
#2018-07-30|1483.51
#2018-07-31|1471.28
#2018-08-01|1470.41
#2018-08-02|1473.41
#2018-08-03|1486.76
#2018-08-06|1485.91
#2018-08-07|1491.59
#2018-08-08|1493.80
#2018-08-09|1508.95
#2018-08-10|1497.78
#2018-08-13|1494.83
#2018-08-14|1506.24
#2018-08-15|1516.74
#2018-08-16|1547.19
#2018-08-17|1553.05
#2018-08-20|1554.23
#2018-08-21|1564.72
#2018-08-22|1533.22
#2018-08-23|1531.82
#2018-08-24|1541.65
#2018-08-27|1547.34
#2018-08-28|1539.89
#2018-08-29|1528.15
#2018-08-30|1523.38
#2018-08-31|1516.97
#2018-09-03| .
#2018-09-04|1500.12
#2018-09-05|1512.53
#2018-09-06|1523.45
#2018-09-07|1518.08
#2018-09-10|1525.52
#2018-09-11|1542.00
#2018-09-12|1563.98
#2018-09-13|1568.74
#2018-09-14|1562.06
#2018-09-17|1564.61
#2018-09-18|1564.04
#2018-09-19|1543.00
#2018-09-20|1549.99
#2018-09-21|1565.15
#2018-09-24|1556.55
#2018-09-25|1541.02
#2018-09-26|1531.71
#2018-09-27|1539.70
#2018-09-28|1541.75
#2018-10-01|1546.30
#2018-10-02|1565.02
#2018-10-03|1563.50
#2018-10-04|1577.62
#2018-10-05|1573.53
#2018-10-08|1575.53
#2018-10-09|1573.91
#2018-10-10|1549.66
#2018-10-11|1508.32
#2018-10-12|1526.90
#2018-10-15|1527.91
#2018-10-16|1530.83
#2018-10-17|1538.93
#2018-10-18|1546.05
#2018-10-19|1560.93
#2018-10-22|1555.15
#2018-10-23|1593.38
#2018-10-24|1531.83
#2018-10-25|1510.60
#2018-10-26|1472.40
#2018-10-29|1499.26
#2018-10-30|1543.26
#2018-10-31|1534.36
#2018-11-01|1516.02
#2018-11-02|1525.57
#2018-11-05|1535.88
#2018-11-06|1544.07
#2018-11-07|1554.13
#2018-11-08|1559.70
#2018-11-09|1547.34
#2018-11-12|1553.85
#2018-11-13|1541.17
#2018-11-14|1549.94
#2018-11-15|1542.31
#2018-11-16|1561.84
#2018-11-19|1568.21
#2018-11-20|1529.49
#2018-11-21|1533.27
#2018-11-22| .
#2018-11-23|1516.56
#2018-11-26|1539.10
#2018-11-27|1570.51
#2018-11-28|1570.25
#2018-11-29|1557.88
#2018-11-30|1585.34
#2018-12-03|1568.10
#2018-12-04|1541.32
#2018-12-05| .
#2018-12-06|1535.36
#2018-12-07|1520.91
#2018-12-10|1522.01
#2018-12-11|1524.50
#2018-12-12|1515.25
#2018-12-13|1505.92
#2018-12-14|1513.43
#2018-12-17|1488.05
#2018-12-18|1481.49
#2018-12-19|1485.13
#2018-12-20|1445.41
#2018-12-21|1433.71
#2018-12-24|1385.61
#2018-12-25| .
#2018-12-26|1423.22
#2018-12-27|1434.07
#2018-12-28|1442.98
#2018-12-31|1457.01
#2019-01-01| .
#2019-01-02|1478.73
#2019-01-03|1482.52
#2019-01-04|1503.54
#2019-01-07|1522.27
#2019-01-08|1554.58
#2019-01-09|1521.62
#2019-01-10|1535.51
#2019-01-11|1553.06
#2019-01-14|1547.12
#2019-01-15|1547.48
#2019-01-16|1532.35
#2019-01-17|1528.90
#2019-01-18|1541.45
#2019-01-21| .
#2019-01-22|1529.76
#2019-01-23|1546.78
#2019-01-24|1529.19
#2019-01-25|1522.57
#2019-01-28|1505.43
#2019-01-29|1482.05
#2019-01-30|1460.07
#2019-01-31|1491.56
#2019-02-01|1483.14
#2019-02-04|1466.44
#2019-02-05|1466.85
#2019-02-06|1459.82
#2019-02-07|1453.58
#2019-02-08|1461.28
#2019-02-11|1466.09
#2019-02-12|1474.74
#2019-02-13|1476.72
#2019-02-14|1463.59
#2019-02-15|1497.70
#2019-02-18| .
#2019-02-19|1506.33
#2019-02-20|1515.17
#2019-02-21|1518.11
#2019-02-22|1536.27
#2019-02-25|1533.10
#2019-02-26|1532.78
#2019-02-27|1530.43
#2019-02-28|1534.79
#2019-03-01|1527.53
#2019-03-04|1495.52
#2019-03-05|1492.13
#2019-03-06|1482.22
#2019-03-07|1494.78
#2019-03-08|1499.37
#2019-03-11|1520.16
#2019-03-12|1527.50
#2019-03-13|1521.90
#2019-03-14|1525.20
#2019-03-15|1540.82
#2019-03-18|1539.58
#2019-03-19|1528.66
#2019-03-20|1526.86
#2019-03-21|1548.79
#2019-03-22|1568.76
#2019-03-25|1565.44
#2019-03-26|1588.32
#2019-03-27|1591.32
#2019-03-28|1557.93
#2019-03-29|1566.70
#2019-04-01|1581.33
#2019-04-02|1565.55
#2019-04-03|1576.51
#2019-04-04|1580.77
#2019-04-05|1591.37
#2019-04-08|1592.78
#2019-04-09|1581.54
#2019-04-10|1587.97
#2019-04-11|1595.08
#2019-04-12|1596.02
#2019-04-15|1590.84
#2019-04-16|1598.29
#2019-04-17|1577.13
#2019-04-18|1582.62
#2019-04-19| .
#2019-04-22|1587.43
#2019-04-23|1571.51
#2019-04-24|1538.37
#2019-04-25|1510.61
#2019-04-26|1529.13
#2019-04-29|1537.52
#2019-04-30|1543.38
#2019-05-01|1530.14
#2019-05-02|1532.57
#2019-05-03|1538.65
#2019-05-06|1531.09
#2019-05-07|1525.55
#2019-05-08|1516.76
#2019-05-09|1518.23
#2019-05-10|1529.83
#2019-05-13|1522.91
#2019-05-14|1536.59
#2019-05-15|1543.74
#2019-05-16|1559.30
#2019-05-17|1572.94
#2019-05-20|1593.17
#2019-05-21|1605.32
#2019-05-22|1598.01
#2019-05-23|1588.62
#2019-05-24|1599.18
#2019-05-27| .
#2019-05-28|1583.20
#2019-05-29|1576.15
#2019-05-30|1557.81
#2019-05-31|1493.70
#2019-06-03|1532.80
#2019-06-04|1540.01
#2019-06-05|1555.10
#2019-06-06|1572.97
#2019-06-07|1578.46
#2019-06-10|1549.77
#2019-06-11|1564.27
#2019-06-12|1573.37
#2019-06-13|1580.68
#2019-06-14|1590.82
#2019-06-17|1581.40
#2019-06-18|1581.32
#2019-06-19|1584.25
#2019-06-20|1583.53
#2019-06-21|1587.12
#2019-06-24|1596.24
#2019-06-25|1590.74
#2019-06-26|1577.21
#2019-06-27|1593.77
#2019-06-28|1605.22
#2019-07-01|1596.81
#2019-07-02|1626.15
#2019-07-03|1629.85
#2019-07-04| .
#2019-07-05|1639.98
#2019-07-08|1632.87
#2019-07-09|1610.54
#2019-07-10|1624.32
#2019-07-11|1616.44
#2019-07-12|1625.09
#2019-07-15|1632.01
#2019-07-16|1626.25
#2019-07-17|1614.78
#2019-07-18|1609.30
#2019-07-19|1593.57
#2019-07-22|1561.96
#2019-07-23|1561.01
#2019-07-24|1596.36
#2019-07-25|1615.37
#2019-07-26|1634.24
#2019-07-29|1642.82
#2019-07-30|1630.02
#2019-07-31|1608.41
#2019-08-01|1609.87
#2019-08-02|1615.42
#2019-08-05|1593.26
#2019-08-06|1602.82
#2019-08-07|1604.60
#2019-08-08|1623.26
#2019-08-09|1622.97
#2019-08-12|1621.64
#2019-08-13|1640.91
#2019-08-14|1612.97
#2019-08-15|1624.65
#2019-08-16|1646.54
#2019-08-19|1662.15
#2019-08-20|1641.76
#2019-08-21|1650.72
#2019-08-22|1659.50
#2019-08-23|1632.99
#2019-08-26|1647.58
#2019-08-27|1648.21
#2019-08-28|1665.08
#2019-08-29|1669.28
#2019-08-30|1675.14
#2019-09-02| .
#2019-09-03|1676.81
#2019-09-04|1687.32
#2019-09-05|1697.60
#2019-09-06|1712.48
#2019-09-09|1720.50
#2019-09-10|1755.75
#2019-09-11|1791.52
#2019-09-12|1787.61
#2019-09-13|1768.00
#2019-09-16|1747.24
#2019-09-17|1748.46
#2019-09-18|1739.63
#2019-09-19|1749.72
#2019-09-20|1771.35
#2019-09-23|1764.01
#2019-09-24|1762.22
#2019-09-25|1759.53
#2019-09-26|1760.70
#2019-09-27|1759.54
#2019-09-30|1770.50
#2019-10-01|1752.15
#2019-10-02|1729.59
#2019-10-03|1733.51
#2019-10-04|1753.45
#2019-10-07|1761.68
#2019-10-08|1749.71
#2019-10-09|1747.21
#2019-10-10|1765.21
#2019-10-11|1770.77
#2019-10-14|1763.81
#2019-10-15|1788.21
#2019-10-16|1782.15
#2019-10-17|1783.89
#2019-10-18|1809.91
#2019-10-21|1799.88
#2019-10-22|1799.91
#2019-10-23|1791.84
#2019-10-24|1764.42
#2019-10-25|1764.08
#2019-10-28|1799.94
#2019-10-29|1789.37
#2019-10-30|1801.57
#2019-10-31|1803.95
#2019-11-01|1814.90
#2019-11-04|1807.58
#2019-11-05|1809.35
#2019-11-06|1819.00
#2019-11-07|1833.25
#2019-11-08|1815.80
#2019-11-11|1819.95
#2019-11-12|1809.77
#2019-11-13|1811.58
#2019-11-14|1805.53
#2019-11-15|1821.45
#2019-11-18|1824.41
#2019-11-19|1785.25
#2019-11-20|1764.44
#2019-11-21|1776.35
#2019-11-22|1782.28
#2019-11-25|1765.13
#2019-11-26|1773.64
#2019-11-27|1783.63
#2019-11-28|1783.63
#2019-11-29|1779.11
#2019-12-02|1773.22
#2019-12-03|1780.95
#2019-12-04|1799.87
#2019-12-05|1805.67
#2019-12-06|1811.06
#2019-12-09|1804.73
#2019-12-10|1808.15
#2019-12-11|1808.36
#2019-12-12|1813.15
#2019-12-13|1805.59
#2019-12-16|1819.31
#2019-12-17|1819.33
#2019-12-18|1816.83
#2019-12-19|1820.90
#2019-12-20|1843.35
#2019-12-23|1832.11
#2019-12-24|1827.70
#2019-12-25| .
#2019-12-26|1832.54
#2019-12-27|1838.72
#2019-12-30|1828.50
#2019-12-31|1832.41
#2020-01-01| .
#2020-01-02|1821.38
#2020-01-03|1816.30
#2020-01-06|1816.28
#2020-01-07|1810.35
#2020-01-08|1815.53
#2020-01-09|1805.05
#2020-01-10|1800.97
#2020-01-13|1791.99
#2020-01-14|1790.50
#2020-01-15|1785.58
#2020-01-16|1798.92
#2020-01-17|1815.39
#2020-01-20| .
#2020-01-21|1823.48
#2020-01-22|1839.49
#2020-01-23|1829.20
#2020-01-24|1822.40
#2020-01-27|1810.64
#2020-01-28|1829.44
#2020-01-29|1773.83
#2020-01-30|1780.93
#2020-01-31|1786.01
#2020-02-03|1750.42
#2020-02-04|1771.24
#2020-02-05|1788.67
#2020-02-06|1808.65
#2020-02-07|1815.92
#2020-02-10|1818.24
#2020-02-11|1792.97
#2020-02-12|1784.13
#2020-02-13|1792.62
#2020-02-14|1789.28
#2020-02-17| .
#2020-02-18|1779.49
#2020-02-19|1788.16
#2020-02-20|1790.64
#2020-02-21|1790.24
#2020-02-24|1774.57
#2020-02-25|1743.89
#2020-02-26|1738.63
#2020-02-27|1674.23
#2020-02-28|1649.25
#2020-03-02|1742.59
#2020-03-03|1698.18
#2020-03-04|1778.27
#2020-03-05|1740.28
#2020-03-06|1731.32
#2020-03-09|1654.38
#2020-03-10|1695.13
#2020-03-11|1636.66
#2020-03-12|1504.96
#2020-03-13|1625.56
#2020-03-16|1515.33
#2020-03-17|1611.90
#2020-03-18|1588.59
#2020-03-19|1536.61
#2020-03-20|1442.22
#2020-03-23|1379.19
#2020-03-24|1410.93
#2020-03-25|1415.07
#2020-03-26|1519.55
#2020-03-27|1489.57
#2020-03-30|1529.22
#2020-03-31|1487.21
#2020-04-01|1447.39
#2020-04-02|1497.43
#2020-04-03|1459.62
#2020-04-06|1536.20
#2020-04-07|1555.64
#2020-04-08|1572.47
#2020-04-09|1596.19
#2020-04-10|1596.19
#2020-04-13|1570.42
#2020-04-14|1614.61
#2020-04-15|1571.74
#2020-04-16|1582.78
#2020-04-17|1621.57
#2020-04-20|1610.48
#2020-04-21|1563.64
#2020-04-22|1570.75
#2020-04-23|1566.51
#2020-04-24|1577.30
#2020-04-27|1595.95
#2020-04-28|1599.75
#2020-04-29|1623.97
#2020-04-30|1590.14
#2020-05-01|1566.15
#2020-05-04|1550.03
#2020-05-05|1557.20
#2020-05-06|1521.59
#2020-05-07|1521.94
#2020-05-08|1565.25
#2020-05-11|1545.94
#2020-05-12|1520.88
#2020-05-13|1490.98
#2020-05-14|1503.83
#2020-05-15|1494.65
#2020-05-18|1538.14
#2020-05-19|1506.88
#2020-05-20|1521.61
#2020-05-21|1521.33
#2020-05-22|1526.20
#2020-05-25|1526.20
#2020-05-26|1552.51
#2020-05-27|1590.60
#2020-05-28|1579.07
#2020-05-29|1597.08
#2020-06-01|1577.18
#2020-06-02|1587.72
#2020-06-03|1607.69
#2020-06-04|1620.27
#2020-06-05|1652.03
#2020-06-08|1670.01
#2020-06-09|1650.68
#2020-06-10|1640.67
#2020-06-11|1566.80
#2020-06-12|1577.05
#2020-06-15|1571.90
#2020-06-16|1590.58
#2020-06-17|1573.31
#2020-06-18|1578.68
#2020-06-19|1567.39
#2020-06-22|1555.43
#2020-06-23|1548.48
#2020-06-24|1512.78
#2020-06-25|1526.01
#2020-06-26|1492.85
#2020-06-29|1535.67
#2020-06-30|1550.47
#2020-07-01|1535.39
#2020-07-02|1541.23
#2020-07-03| .
#2020-07-06|1558.21
#2020-07-07|1550.98
#2020-07-08|1558.89
#2020-07-09|1530.49
#2020-07-10|1553.79
#2020-07-13|1543.37
#2020-07-14|1563.13
#2020-07-15|1558.35
#2020-07-16|1578.72
#2020-07-17|1582.30
#2020-07-20|1565.78
#2020-07-21|1575.49
#2020-07-22|1572.27
#2020-07-23|1567.84
#2020-07-24|1574.34
#2020-07-27|1566.48
#2020-07-28|1585.67
#2020-07-29|1581.88
#2020-07-30|1579.66
#2020-07-31|1582.20
#2020-08-03|1580.22
#2020-08-04|1599.68
#2020-08-05|1590.31
#2020-08-06|1596.51
#2020-08-07|1610.74
#2020-08-10|1622.94
#2020-08-11|1616.64
#2020-08-12|1616.64
#2020-08-13|1609.04
#2020-08-14|1616.06
#2020-08-17|1611.12
#2020-08-18|1615.68
#2020-08-19|1613.59
#2020-08-20|1609.90
#2020-08-21|1610.85
#2020-08-24|1628.84
#2020-08-25|1622.82
#2020-08-26|1625.67
#2020-08-27|1623.37
#2020-08-28|1623.83
#2020-08-31|1617.54
#2020-09-01|1607.27
#2020-09-02|1633.41
#2020-09-03|1631.36
#2020-09-04|1625.28
#2020-09-07| .
#2020-09-08|1619.71
#2020-09-09|1618.07
#2020-09-10|1598.44
#2020-09-11|1604.70
#2020-09-14|1616.44
#2020-09-15|1620.34
#2020-09-16|1620.04
#2020-09-17|1618.99
#2020-09-18|1611.37
#2020-09-21|1598.28
#2020-09-22|1620.26
#2020-09-23|1586.88
#2020-09-24|1592.48
#2020-09-25|1601.67
#2020-09-28|1619.23
#2020-09-29|1611.26
#2020-09-30|1616.76
#2020-10-01|1625.04
#2020-10-02|1607.58
#2020-10-05|1623.77
#2020-10-06|1606.25
#2020-10-07|1616.93
#2020-10-08|1628.10
#2020-10-09|1625.18
#2020-10-12|1642.56
#2020-10-13|1639.66
#2020-10-14|1613.34
#2020-10-15|1606.61
#2020-10-16|1606.14
#2020-10-19|1575.60
#2020-10-20|1569.60
#2020-10-21|1566.28
#2020-10-22|1593.99
#2020-10-23|1591.14
#2020-10-26|1567.66
#2020-10-27|1557.75
#2020-10-28|1522.50
#2020-10-29|1539.78
#2020-10-30|1544.63
#2020-11-02|1543.71
#2020-11-03|1558.10
#2020-11-04|1580.16
#2020-11-05|1607.24
#2020-11-06|1622.31
#2020-11-09|1649.73
#2020-11-10|1674.56
#2020-11-11|1680.82
#2020-11-12|1680.29
#2020-11-13|1702.06
#2020-11-16|1706.06
#2020-11-17|1709.98
#2020-11-18|1694.79
#2020-11-19|1700.52
#2020-11-20|1701.18
#2020-11-23|1711.27
#2020-11-24|1744.89
#2020-11-25|1736.73
#2020-11-26|1736.73
#2020-11-27|1739.02
#2020-11-30|1727.36
#2020-12-01|1740.34
#2020-12-02|1749.87
#2020-12-03|1759.46
#2020-12-04|1765.65
#2020-12-07|1772.72
#2020-12-08|1780.57
#2020-12-09|1780.08
#2020-12-10|1762.03
#2020-12-11|1769.72
#2020-12-14|1757.06
#2020-12-15|1765.72
#2020-12-16|1755.73
#2020-12-17|1751.65
#2020-12-18|1750.37
#2020-12-21|1734.63
#2020-12-22|1717.70
#2020-12-23|1725.73
#2020-12-24|1730.08
#2020-12-25|1730.08
#2020-12-28|1731.05
#2020-12-29|1737.98
#2020-12-30|1725.21
#2020-12-31|1747.22
#2021-01-01|1747.22
#2021-01-04|1730.27
#2021-01-05|1721.86
#2021-01-06|1737.49
#2021-01-07|1747.33
#2021-01-08|1748.68
#2021-01-11|1744.14
#2021-01-12|1718.39
#2021-01-13|1713.40
#2021-01-14|1716.29
#2021-01-15|1713.21
#2021-01-18|1713.21
#2021-01-19|1718.86
#2021-01-20|1725.69
#2021-01-21|1725.28
#2021-01-22|1723.02
#2021-01-25|1738.37
#2021-01-26|1737.10
#2021-01-27|1680.60
#2021-01-28|1726.01
#2021-01-29|1681.24
#2021-02-01|1688.38
#2021-02-02|1708.21
#2021-02-03|1699.61
#2021-02-04|1722.23
#2021-02-05|1715.84
#2021-02-08|1717.88
#2021-02-09|1728.99
#2021-02-10|1726.20
#2021-02-11|1728.60
#2021-02-12|1725.06
#2021-02-15|1725.06
#2021-02-16|1722.95
#2021-02-17|1753.18
#2021-02-18|1743.74
#2021-02-19|1729.09
#2021-02-22|1725.00
#2021-02-23|1734.13
#2021-02-24|1739.64
#2021-02-25|1707.12
#2021-02-26|1698.20
#2021-03-01|1727.46
#2021-03-02|1716.36
#2021-03-03|1709.12
#2021-03-04|1708.41
#2021-03-05|1748.58
#2021-03-08|1756.86
#2021-03-09|1755.08
#2021-03-10|1786.13
#2021-03-11|1763.04
#2021-03-12|1770.42
#2021-03-15|1775.21
#2021-03-16|1785.70
#2021-03-17|1786.82
#2021-03-18|1762.89
#2021-03-19|1756.13
#2021-03-22|1776.50
#2021-03-23|1774.53
#2021-03-24|1768.13
#2021-03-25|1772.72
#2021-03-26|1767.92
#2021-03-29|1777.05
#2021-03-30|1777.73
#2021-03-31|1759.21
#2021-04-01|1770.22
#2021-04-02|1770.22
#2021-04-05|1781.28
#2021-04-06|1796.80
#2021-04-07|1791.23
#2021-04-08|1776.56
#2021-04-09|1768.12
#2021-04-12|1768.44
#2021-04-13|1773.58
#2021-04-14|1765.29
#2021-04-15|1783.45
#2021-04-16|1801.83
#2021-04-19|1790.63
#2021-04-20|1789.15
#2021-04-21|1797.30
#2021-04-22|1805.20
#2021-04-23|1808.88
#2021-04-26|1798.22
#2021-04-27|1790.24
#2021-04-28|1790.40
#2021-04-29|1830.51
#2021-04-30|1829.35
#2021-05-03|1834.07
#2021-05-04|1839.28
#2021-05-05|1842.06
#2021-05-06|1859.28
#2021-05-07|1873.60
#2021-05-10|1874.43
#2021-05-11|1863.70
#2021-05-12|1846.59
#2021-05-13|1862.71
#2021-05-14|1886.21
#2021-05-17|1830.68
#2021-05-18|1790.80
#2021-05-19|1770.88
#2021-05-20|1796.38
#2021-05-21|1800.94
#2021-05-24|1811.71
#2021-05-25|1801.51
#2021-05-26|1814.30
#2021-05-27|1822.27
#2021-05-28|1820.08
#2021-05-31|1820.08
#2021-06-01|1812.67
#2021-06-02|1811.99
#2021-06-03|1802.78
#2021-06-04|1816.68
#2021-06-07|1813.18
#2021-06-08|1807.81
#2021-06-09|1807.70
#2021-06-10|1818.25
#2021-06-11|1822.39
#2021-06-14|1825.80
#2021-06-15|1824.18
#2021-06-16|1810.66
#2021-06-17|1816.64
#2021-06-18|1802.21
#2021-06-21|1822.42
#2021-06-22|1831.79
#2021-06-23|1809.51
#2021-06-24|1824.20
#2021-06-25|1833.65
#2021-06-28|1829.48
#2021-06-29|1827.81
#2021-06-30|1839.80
#2021-07-01|1848.83
#2021-07-02|1860.84
#2021-07-05|1860.84
#2021-07-06|1853.58
#2021-07-07|1860.21
#2021-07-08|1851.18
#2021-07-09|1855.73
#2021-07-12|1854.45
#2021-07-13|1844.32
#2021-07-14|1841.31
#2021-07-15|1845.57
#2021-07-16|1842.50
#2021-07-19|1817.65
#2021-07-20|1825.50
#2021-07-21|1835.61
#2021-07-22|1837.54
#2021-07-23|1855.77
#2021-07-26|1861.68
#2021-07-27|1858.76
#2021-07-28|1848.18
#2021-07-29|1847.78
#2021-07-30|1853.28
#2021-08-02|1852.49
#2021-08-03|1855.97
#2021-08-04|1844.17
#2021-08-05|1844.69
#2021-08-06|1845.04
#2021-08-09|1839.96
#2021-08-10|1844.25
#2021-08-11|1854.65
#2021-08-12|1852.62
#2021-08-13|1856.24
#2021-08-16|1854.30
#2021-08-17|1859.41
#2021-08-18|1840.33
#2021-08-19|1836.25
#2021-08-20|1847.46
#2021-08-23|1852.83
#2021-08-24|1844.58
#2021-08-25|1840.21
#2021-08-26|1824.53
#2021-08-27|1836.40
#2021-08-30|1841.58
#2021-08-31|1853.43
#2021-09-01|1858.88
#2021-09-02|1867.10
#2021-09-03|1862.74
#2021-09-06|1862.74
#2021-09-07|1838.50
#2021-09-08|1836.81
#2021-09-09|1818.70
#2021-09-10|1808.81
#2021-09-13|1822.12
#2021-09-14|1766.91
#2021-09-15|1782.34
#2021-09-16|1787.42
#2021-09-17|1782.35
#2021-09-20|1765.43
#2021-09-21|1754.11
#2021-09-22|1760.47
#2021-09-23|1770.58
#2021-09-24|1764.74
#2021-09-27|1766.03
#2021-09-28|1741.47
#2021-09-29|1758.17
#2021-09-30|1750.07
#2021-10-01|1768.38
#2021-10-04|1763.05
#2021-10-05|1769.70
#2021-10-06|1771.71
#2021-10-07|1775.45
#2021-10-08|1727.75
#2021-10-11|1677.81
#2021-10-12|1661.08
#2021-10-13|1666.23
#2021-10-14|1692.74
#2021-10-15|1692.64
#2021-10-18|1683.62
#2021-10-19|1705.31
#2021-10-20|1731.79
#2021-10-21|1715.04
#2021-10-22|1705.83
#2021-10-25|1702.89
#2021-10-26|1700.12
#2021-10-27|1675.10
#2021-10-28|1676.36
#2021-10-29|1654.89
#2021-11-01|1666.67
#2021-11-02|1666.81
#2021-11-03|1683.12
#2021-11-04|1660.65
#2021-11-05|1677.59
#2021-11-08|1670.76
#2021-11-09|1669.92
#2021-11-10|1679.49
#2021-11-11|1668.91
#2021-11-12|1666.17
#2021-11-15|1664.21
#2021-11-16|1657.25
#2021-11-17|1652.43
#2021-11-18|1631.89
#2021-11-19|1614.54
#2021-11-22|1617.24
#2021-11-23|1627.29
#2021-11-24|1620.32
#2021-11-25|1620.32
#2021-11-26|1610.17
#2021-11-29|1605.83
#2021-11-30|1552.89
#2021-12-01|1521.80
#2021-12-02|1578.21
#2021-12-03|1596.83
#2021-12-06|1599.82
#2021-12-07|1566.61
#2021-12-08|1562.63
#2021-12-09|1532.37
#2021-12-10|1536.06
#2021-12-13|1521.80
#2021-12-14|1539.44
#2021-12-15|1527.94
#2021-12-16|1583.27
#2021-12-17|1594.66
#2021-12-20|1592.85
#2021-12-21|1601.64
#2021-12-22|1604.08
#2021-12-23|1616.81
#2021-12-24|1616.81
#2021-12-27|1618.00
#2021-12-28|1620.62
#2021-12-29|1614.14
#2021-12-30|1616.28
#2021-12-31|1605.31
#2022-01-03|1622.16
#2022-01-04|1624.80
#2022-01-05|1628.77
#2022-01-06|1629.40
#2022-01-07|1623.57
#2022-01-10|1620.75
#2022-01-11|1631.92
#2022-01-12|1629.33
#2022-01-13|1635.81
#2022-01-14|1636.87
#2022-01-17|1636.87
#2022-01-18|1616.62
#2022-01-19|1615.62
#2022-01-20|1605.81
#2022-01-21|1586.79
#2022-01-24|1594.43
#2022-01-25|1585.74
#2022-01-26|1523.92
#2022-01-27|1523.77
#2022-01-28|1581.32
#2022-01-31|1593.50
#2022-02-01|1582.13
#2022-02-02|1588.14
#2022-02-03|1600.14
#2022-02-04|1589.67
#2022-02-07|1581.96
#2022-02-08|1587.89
#2022-02-09|1613.75
#2022-02-10|1592.78
#2022-02-11|1579.64
#2022-02-14|1577.10
#2022-02-15|1592.26
#2022-02-16|1586.78
#2022-02-17|1562.47
#2022-02-18|1556.79
#2022-02-21|1556.79
#2022-02-22|1559.12
#2022-02-23|1524.60
#2022-02-24|1532.93
#2022-02-25|1572.04
#2022-02-28|1559.56
#2022-03-01|1550.40
#2022-03-02|1553.72
#2022-03-03|1560.44
#2022-03-04|1558.80
#2022-03-07|1541.11
#2022-03-08|1515.16
#2022-03-09|1523.75
#2022-03-10|1519.49
#2022-03-11|1513.68
#2022-03-14|1504.73
#2022-03-15|1518.99
#2022-03-16|1530.08
#2022-03-17|1535.68
#2022-03-18|1525.44
#2022-03-21|1519.64
#2022-03-22|1527.66
#2022-03-23|1515.80
#2022-03-24|1521.42
#2022-03-25|1530.51
#2022-03-28|1539.35
#2022-03-29|1550.58
#2022-03-30|1552.96
#2022-03-31|1524.14
#2022-04-01|1554.52
#2022-04-04|1568.23
#2022-04-05|1562.88
#2022-04-06|1568.96
#2022-04-07|1555.41
#2022-04-08|1571.11
#2022-04-11|1593.10
#2022-04-12|1584.49
#2022-04-13|1608.31
#2022-04-14|1594.97
#2022-04-15|1594.97
#2022-04-18|1571.44
#2022-04-19|1599.08
#2022-04-20|1584.76
#2022-04-21|1583.31
#2022-04-22|1523.33
#2022-04-25|1515.41
#2022-04-26|1476.44
#2022-04-27|1463.71
#2022-04-28|1440.28
#2022-04-29|1376.24
#2022-05-02|1397.63
#2022-05-03|1405.05
#2022-05-04|1451.22
#2022-05-05|1429.14
#2022-05-06|1421.81
#2022-05-09|1405.75
#2022-05-10|1406.96
#2022-05-11|1392.62
#2022-05-12|1421.52
#2022-05-13|1436.20
#2022-05-16|1446.05
#2022-05-17|1469.02
#2022-05-18|1447.79
#2022-05-19|1451.11
#2022-05-20|1458.93
#2022-05-23|1478.19
#2022-05-24|1485.61
#2022-05-25|1505.57
#2022-05-26|1517.81
#2022-05-27|1529.88
#2022-05-30|1529.88
#2022-05-31|1526.53
#2022-06-01|1517.36
#2022-06-02|1520.16
#2022-06-03|1499.50
#2022-06-06|1494.76
#2022-06-07|1507.51
#2022-06-08|1503.74
#2022-06-09|1479.52
#2022-06-10|1460.04
#2022-06-13|1405.73
#2022-06-14|1394.49
#2022-06-15|1403.70
#2022-06-16|1355.73
#2022-06-17|1385.27
#2022-06-20|1385.27
#2022-06-21|1409.10
#2022-06-22|1424.21
#2022-06-23|1447.76
#2022-06-24|1453.20
#2022-06-27|1450.55
#2022-06-28|1428.34
#2022-06-29|1439.88
#2022-06-30|1439.36
#2022-07-01|1471.48
#2022-07-04|1471.48
#2022-07-05|1468.80
#2022-07-06|1463.71
#2022-07-07|1461.88
#2022-07-08|1454.79
#2022-07-11|1438.14
#2022-07-12|1450.44
#2022-07-13|1448.13
#2022-07-14|1441.93
#2022-07-15|1468.05
#2022-07-18|1454.01
#2022-07-19|1474.56
#2022-07-20|1465.47
#2022-07-21|1434.03
#2022-07-22|1399.19
#2022-07-25|1402.56
#2022-07-26|1399.67
#2022-07-27|1419.22
#2022-07-28|1382.03
#2022-07-29|1367.72
#2022-08-01|1369.90
#2022-08-02|1363.19
#2022-08-03|1379.99
#2022-08-04|1381.20
#2022-08-05|1370.70
#2022-08-08|1363.54
#2022-08-09|1355.07
#2022-08-10|1364.66
#2022-08-11|1370.28
#2022-08-12|1389.63
#2022-08-15|1398.66
#2022-08-16|1404.20
#2022-08-17|1378.81
#2022-08-18|1362.96
#2022-08-19|1365.56
#2022-08-22|1337.66
#2022-08-23|1324.56
#2022-08-24|1327.41
#2022-08-25|1340.32
#2022-08-26|1314.41
#2022-08-29|1308.94
#2022-08-30|1296.60
#2022-08-31|1289.69
#2022-09-01|1297.39
#2022-09-02|1271.24
#2022-09-05|1271.24
#2022-09-06|1249.25
#2022-09-07|1259.15
#2022-09-08|1252.24
#2022-09-09|1278.99
#2022-09-12|1291.40
#2022-09-13|1238.16
#2022-09-14|1245.93
#2022-09-15|1238.71
#2022-09-16|1241.39
#2022-09-19|1240.91
#2022-09-20|1222.49
#2022-09-21|1190.53
#2022-09-22|1185.77
#2022-09-23|1166.01
#2022-09-26|1142.92
#2022-09-27|1138.11
#2022-09-28|1159.84
#2022-09-29|1138.32
#2022-09-30|1116.10
#2022-10-03|1158.28
#2022-10-04|1179.24
#2022-10-05|1168.96
#2022-10-06|1142.16
#2022-10-07|1114.56
#2022-10-10|1111.93
#2022-10-11|1096.98
#2022-10-12|1085.52
#2022-10-13|1119.10
#2022-10-14|1112.39
#2022-10-17|1137.23
#2022-10-18|1142.70
#2022-10-19|1132.19
#2022-10-20|1156.68
#2022-10-21|1148.44
#2022-10-24|1171.77
#2022-10-25|1187.37
#2022-10-26|1193.70
#2022-10-27|1196.19
#2022-10-28|1234.06
#2022-10-31|1226.02
#2022-11-01|1224.85
#2022-11-02|1217.67
#2022-11-03|1200.12
#2022-11-04|1211.18
#2022-11-07|1219.43
#2022-11-08|1232.32
#2022-11-09|1219.33
#2022-11-10|1255.69
#2022-11-11|1267.66
#2022-11-14|1266.51
#2022-11-15|1262.01
#2022-11-16|1258.51
#2022-11-17|1267.13
#2022-11-18|1272.67
#2022-11-21|1270.13
#2022-11-22|1291.20
#2022-11-23|1293.13
#2022-11-24|1293.13
#2022-11-25|1296.95
#2022-11-28|1281.68
#2022-11-29|1282.89
#2022-11-30|1309.45
#2022-12-01|1298.62
#2022-12-02|1292.15
#2022-12-05|1267.32
#2022-12-06|1263.21
#2022-12-07|1266.34
#2022-12-08|1259.16
#2022-12-09|1263.06
#2022-12-12|1284.95
#2022-12-13|1282.40
#2022-12-14|1250.56
#2022-12-15|1233.39
#2022-12-16|1227.75
#2022-12-19|1211.16
#2022-12-20|1217.16
#2022-12-21|1236.14
#2022-12-22|1238.07
#2022-12-23|1245.52
#2022-12-26|1245.52
#2022-12-27|1255.21
#2022-12-28|1240.82
#2022-12-29|1254.67
#2022-12-30|1255.40
#2023-01-02|1255.40
#2023-01-03|1273.90
#2023-01-04|1303.16
#2023-01-05|1321.18
#2023-01-06|1346.66
#2023-01-09|1335.55
#2023-01-10|1353.63
#2023-01-11|1346.14
#2023-01-12|1362.11
#2023-01-13|1367.46
#2023-01-16|1367.46
#2023-01-17|1351.04
#2023-01-18|1328.77
#2023-01-19|1326.35
#2023-01-20|1344.96
#2023-01-23|1347.11
#2023-01-24|1351.43
#2023-01-25|1380.03
#2023-01-26|1378.06
#2023-01-27|1366.48
#2023-01-30|1369.66
#2023-01-31|1380.70
#2023-02-01|1390.21
#2023-02-02|1401.33
#2023-02-03|1376.32
#2023-02-06|1360.78
#2023-02-07|1351.50
#2023-02-08|1342.25
#2023-02-09|1321.01
#2023-02-10|1330.80
#2023-02-13|1348.55
#2023-02-14|1347.88
#2023-02-15|1354.28
#2023-02-16|1350.63
#2023-02-17|1353.84
#2023-02-20|1353.84
#2023-02-21|1321.47
#2023-02-22|1327.94
#2023-02-23|1313.99
#2023-02-24|1305.14
#2023-02-27|1306.08
#2023-02-28|1297.38
#2023-03-01|1281.16
#2023-03-02|1285.18
#2023-03-03|1291.51
#2023-03-06|1290.84
#2023-03-07|1275.42
#2023-03-08|1267.16
#2023-03-09|1244.18
#2023-03-10|1240.40
#2023-03-13|1240.55
#2023-03-14|1248.51
#2023-03-15|1257.23
#2023-03-16|1254.41
#2023-03-17|1252.18
#2023-03-20|1271.80
#2023-03-21|1280.30
#2023-03-22|1262.32
#2023-03-23|1260.26
#2023-03-24|1265.60
#2023-03-27|1280.86
#2023-03-28|1276.27
#2023-03-29|1292.34
#2023-03-30|1298.11
#2023-03-31|1312.56
#2023-04-03|1321.15
#2023-04-04|1326.32
#2023-04-05|1340.90
#2023-04-06|1336.57
#2023-04-07|1336.57
#2023-04-10|1340.64
#2023-04-11|1345.97
#2023-04-12|1333.75
#2023-04-13|1344.12
#2023-04-14|1339.35
#2023-04-17|1342.84
#2023-04-18|1339.42
#2023-04-19|1332.07
#2023-04-20|1274.85
#2023-04-21|1285.11
#2023-04-24|1265.75
#2023-04-25|1265.69
#2023-04-26|1253.10
#2023-04-27|1320.52
#2023-04-28|1329.95
#2023-05-01|1327.21
#2023-05-02|1300.29
#2023-05-03|1299.76
#2023-05-04|1284.61
#2023-05-05|1298.33
#2023-05-08|1300.50
#2023-05-09|1281.48
#2023-05-10|1284.89
#2023-05-11|1289.57
#2023-05-12|1290.25
#2023-05-15|1283.20
#2023-05-16|1262.20
#2023-05-17|1268.59
#2023-05-18|1272.58
#2023-05-19|1267.12
#2023-05-22|1271.87
#2023-05-23|1260.07
#2023-05-24|1247.26
#2023-05-25|1207.38
#2023-05-26|1220.08
#2023-05-29|1220.08
#2023-05-30|1219.03
#2023-05-31|1230.37
#2023-06-01|1232.26
#2023-06-02|1202.93
#2023-06-05|1213.29
#2023-06-06|1210.38
#2023-06-07|1230.12
#2023-06-08|1237.50
#2023-06-09|1233.29
#2023-06-12|1239.43
#2023-06-13|1235.07
#2023-06-14|1236.67
#2023-06-15|1260.69
#2023-06-16|1255.83
#2023-06-19|1255.83
#2023-06-20|1238.06
#2023-06-21|1236.53
#2023-06-22|1237.44
#2023-06-23|1225.45
#2023-06-26|1243.78
#2023-06-27|1265.96
#2023-06-28|1270.74
#2023-06-29|1275.25
#2023-06-30|1281.33
#2023-07-03|1289.70
#2023-07-04|1289.70
#2023-07-05|1288.21
#2023-07-06|1279.54
#2023-07-07|1273.23
#2023-07-10|1263.88
#2023-07-11|1267.56
#2023-07-12|1269.52
#2023-07-13|1269.55
#2023-07-14|1244.77
#2023-07-17|1203.37
#2023-07-18|1216.49
#2023-07-19|1252.88
#2023-07-20|1260.96
#2023-07-21|1262.63
#2023-07-24|1272.41
#2023-07-25|1273.79
#2023-07-26|1269.53
#2023-07-27|1279.30
#2023-07-28|1281.96
#2023-07-31|1281.59
#2023-08-01|1273.15
#2023-08-02|1270.67
#2023-08-03|1265.05
#2023-08-04|1254.29
#2023-08-07|1262.49
#2023-08-08|1264.74
#2023-08-09|1268.42
#2023-08-10|1277.94
#2023-08-11|1286.13
#2023-08-14|1292.72
#2023-08-15|1291.40
#2023-08-16|1283.40
#2023-08-17|1275.92
#2023-08-18|1271.70
#2023-08-21|1270.91
#2023-08-22|1270.46
#2023-08-23|1269.74
#2023-08-24|1264.23
#2023-08-25|1266.70
#2023-08-28|1281.34
#2023-08-29|1315.65
#2023-08-30|1315.92
#2023-08-31|1314.67
#2023-09-01|1299.00
#2023-09-04|1299.00
#2023-09-05|1275.90
#2023-09-06|1279.32
#2023-09-07|1278.69
#2023-09-08|1275.50
#2023-09-11|1291.13
#2023-09-12|1290.37
#2023-09-13|1293.96
#2023-09-14|1315.09
#2023-09-15|1307.52
#2023-09-18|1306.00
#2023-09-19|1308.44
#2023-09-20|1312.88
#2023-09-21|1304.76
#2023-09-22|1296.38
#2023-09-25|1289.75
#2023-09-26|1279.29
#2023-09-27|1274.85
#2023-09-28|1283.77
#2023-09-29|1276.96
#2023-10-02|1265.09
#2023-10-03|1255.57
#2023-10-04|1251.83
#2023-10-05|1252.02
#2023-10-06|1250.54
#2023-10-09|1271.18
#2023-10-10|1285.32
#2023-10-11|1279.27
#2023-10-12|1262.17
#2023-10-13|1258.63
#2023-10-16|1272.60
#2023-10-17|1277.92
#2023-10-18|1260.65
#2023-10-19|1266.72
#2023-10-20|1263.94
#2023-10-23|1256.94
#2023-10-24|1303.94
#2023-10-25|1283.64
#2023-10-26|1254.47
#2023-10-27|1230.90
#2023-10-30|1263.77
#2023-10-31|1285.38
#2023-11-01|1298.62
#2023-11-02|1315.93
#2023-11-03|1329.36
#2023-11-06|1315.32
#2023-11-07|1314.64
#2023-11-08|1304.24
#2023-11-09|1294.42
#2023-11-10|1307.72
#2023-11-13|1302.29
#2023-11-14|1309.17
#2023-11-15|1319.83
#2023-11-16|1321.62
#2023-11-17|1321.57
#2023-11-20|1337.09
#2023-11-21|1337.77
#2023-11-22|1338.31
#2023-11-23|1338.31
#2023-11-24|1340.77
#2023-11-27|1332.99
#2023-11-28|1331.99
#2023-11-29|1335.42
#2023-11-30|1350.01
#2023-12-01|1361.56
#2023-12-04|1363.31
#2023-12-05|1355.23
#2023-12-06|1353.49
#2023-12-07|1364.90
#2023-12-08|1357.36
#2023-12-11|1357.33
#2023-12-12|1350.71
#2023-12-13|1359.97
#2023-12-14|1378.52
#2023-12-15|1368.11
#2023-12-18|1373.17
#2023-12-19|1374.86
#2023-12-20|1360.86
#2023-12-21|1362.99
#2023-12-22|1365.09
#2023-12-25|1365.09
#2023-12-26|1367.94
#2023-12-27|1369.03
#2023-12-28|1376.29
#2023-12-29|1377.33
#2024-01-01|1377.33
#2024-01-02|1399.69
#2024-01-03|1397.62
#2024-01-04|1389.36
#2024-01-05|1407.33
#2024-01-08|1412.11
#2024-01-09|1396.30
#2024-01-10|1396.97
#2024-01-11|1371.17
#2024-01-12|1378.97
#2024-01-15|1378.97
#2024-01-16|1387.84
#2024-01-17|1375.49
#2024-01-18|1379.95
#2024-01-19|1398.17
#2024-01-22|1404.89
#2024-01-23|1440.84
#2024-01-24|1417.34
#2024-01-25|1450.13
#2024-01-26|1464.09
#2024-01-29|1460.73
#2024-01-30|1472.05
#2024-01-31|1470.43
#2024-02-01|1484.19
#2024-02-02|1444.91
#2024-02-05|1430.36
#2024-02-06|1416.63
#2024-02-07|1389.57
#2024-02-08|1358.85
#2024-02-09|1369.07
#2024-02-12|1382.14
#2024-02-13|1371.34
#2024-02-14|1371.97
#2024-02-15|1379.05
#2024-02-16|1368.76
#2024-02-19|1368.76
#2024-02-20|1374.60
#2024-02-21|1384.56
#2024-02-22|1376.19
#2024-02-23|1380.68
#2024-02-26|1368.47
#2024-02-27|1375.84
#2024-02-28|1377.06
#2024-02-29|1383.85
#2024-03-01|1385.87
#2024-03-04|1371.15
#2024-03-05|1383.82
#2024-03-06|1381.76
#2024-03-07|1369.00
#2024-03-08|1379.43
#2024-03-11|1401.51
#2024-03-12|1393.51
#2024-03-13|1396.96
#2024-03-14|1382.68
#2024-03-15|1377.24
#2024-03-18|1389.94
#2024-03-19|1386.85
#2024-03-20|1389.82
#2024-03-21|1390.58
#2024-03-22|1382.89
#2024-03-25|1389.93
#2024-03-26|1388.55
#2024-03-27|1410.12
#2024-03-28|1418.66
#2024-03-29|1418.66
#2024-04-01|1407.34
#2024-04-02|1405.57
#2024-04-03|1408.26
#2024-04-04|1396.48
#2024-04-05|1386.99
#2024-04-08|1379.38
#2024-04-09|1366.69
#2024-04-10|1353.39
#2024-04-11|1349.73
#2024-04-12|1333.55
#2024-04-15|1335.60
#2024-04-16|1326.64
#2024-04-17|1326.48
#2024-04-18|1341.28
#2024-04-19|1357.29
#2024-04-22|1338.24
#2024-04-23|1351.87
#2024-04-24|1354.57
#2024-04-25|1323.24
#2024-04-26|1336.50
#2024-04-29|1349.74
#2024-04-30|1333.16
#2024-05-01|1334.23
#2024-05-02|1331.22
#2024-05-03|1335.19
#2024-05-06|1338.67
#2024-05-07|1339.00
#2024-05-08|1348.69
#2024-05-09|1348.11
#2024-05-10|1363.82
#2024-05-13|1369.38
#2024-05-14|1369.28
#2024-05-15|1364.16
#2024-05-16|1364.96
#2024-05-17|1363.27
#2024-05-20|1365.73
#2024-05-21|1356.97
#2024-05-22|1360.02
#2024-05-23|1352.53
#2024-05-24|1356.78
#2024-05-27|1356.78
#2024-05-28|1350.54
#2024-05-29|1341.32
#2024-05-30|1374.98
#2024-05-31|1413.74
#2024-06-03|1401.33
#2024-06-04|1417.54
#2024-06-05|1412.74
#2024-06-06|1411.19
#2024-06-07|1402.48
#2024-06-10|1392.17
#2024-06-11|1384.99
#2024-06-12|1363.12
#2024-06-13|1363.24
#2024-06-14|1361.84
#2024-06-17|1363.11
#2024-06-18|1370.22
#2024-06-19|1370.22
#2024-06-20|1382.35
#2024-06-21|1395.62
#2024-06-24|1409.98
#2024-06-25|1409.70
#2024-06-26|1407.13
#2024-06-27|1407.46
#2024-06-28|1426.34
#2024-07-01|1422.23
#2024-07-02|1415.59
#2024-07-03|1411.95
#2024-07-04|1411.95
#2024-07-05|1414.29
#2024-07-08|1409.84
#2024-07-09|1409.71
#2024-07-10|1415.64
#2024-07-11|1423.35
#2024-07-12|1431.54
#2024-07-15|1433.09
#2024-07-16|1453.45
#2024-07-17|1476.00
#2024-07-18|1468.26
#2024-07-19|1461.98
#2024-07-22|1413.25
#2024-07-23|1395.45
#2024-07-24|1415.17
#2024-07-25|1418.43
#2024-07-26|1443.05
#2024-07-29|1454.08
#2024-07-30|1456.31
#2024-07-31|1478.48
#2024-08-01|1481.16
#2024-08-02|1478.26
#2024-08-05|1446.46
#2024-08-06|1455.84
#2024-08-07|1453.35
#2024-08-08|1472.79
#2024-08-09|1474.92
#2024-08-12|1464.06
#2024-08-13|1475.92
#2024-08-14|1478.20
#2024-08-15|1462.62
#2024-08-16|1476.60
#2024-08-19|1488.62
#2024-08-20|1484.05
#2024-08-21|1484.67
#2024-08-22|1477.20
#2024-08-23|1493.21
#2024-08-26|1504.62
#2024-08-27|1507.80
#2024-08-28|1503.86
#2024-08-29|1493.09
#2024-08-30|1500.06
#2024-09-02|1500.06
#2024-09-03|1522.62
#2024-09-04|1496.83
#2024-09-05|1505.54
#2024-09-06|1501.90
#2024-09-09|1530.87
#2024-09-10|1539.42
#2024-09-11|1535.10
#2024-09-12|1551.88
#2024-09-13|1561.71
#2024-09-16|1581.49
#2024-09-17|1557.69
#2024-09-18|1552.68
#2024-09-19|1552.87
#2024-09-20|1558.04
#2024-09-23|1566.53
#2024-09-24|1575.40
#2024-09-25|1566.65
#2024-09-26|1573.70
#2024-09-27|1591.53
#2024-09-30|1595.82
#2024-10-01|1601.31
#2024-10-02|1601.51
#2024-10-03|1587.16
#2024-10-04|1586.07
#2024-10-07|1573.72
#2024-10-08|1584.89
#2024-10-09|1594.24
#2024-10-10|1572.95
#2024-10-11|1579.18
#2024-10-14|1591.00
#2024-10-15|1604.03
#2024-10-16|1613.86
#2024-10-17|1615.56
#2024-10-18|1617.38
#2024-10-21|1594.27
#2024-10-22|1577.36
#2024-10-23|1612.44
#2024-10-24|1613.64
#2024-10-25|1593.91
#2024-10-28|1603.68
#2024-10-29|1601.53
#2024-10-30|1596.55
#2024-10-31|1628.58
#2024-11-01|1620.73
#2024-11-04|1607.11
#2024-11-05|1616.88
#2024-11-06|1658.38
#2024-11-07|1633.61
#2024-11-08|1640.36
#2024-11-11|1646.56
#2024-11-12|1641.59
#2024-11-13|1656.15
#2024-11-14|1641.63
#2024-11-15|1647.84
#2024-11-18|1661.62
#2024-11-19|1642.01
#2024-11-20|1657.23
#2024-11-21|1668.10
#2024-11-22|1681.24
#2024-11-25|1686.83
#2024-11-26|1692.64
#2024-11-27|1697.52
#2024-11-28|1697.52
#2024-11-29|1703.85
#2024-12-02|1688.16
#2024-12-03|1703.53
#2024-12-04|1681.99
#2024-12-05|1691.71
#2024-12-06|1693.90
#2024-12-09|1616.93
#2024-12-10|1632.12
#2024-12-11|1631.35
#2024-12-12|1636.18
#2024-12-13|1636.42
#2024-12-16|1593.84
#2024-12-17|1579.29
#2024-12-18|1555.18
#2024-12-19|1544.92
#2024-12-20|1558.53
#2024-12-23|1559.10
#2024-12-24|1565.93
#2024-12-25|1565.93
#2024-12-26|1567.11
#2024-12-27|1560.27
#2024-12-30|1542.96
#2024-12-31|1551.35
#2025-01-01|1551.35
#2025-01-02|1553.66
#2025-01-03|1555.33
#2025-01-06|1534.93
#2025-01-07|1516.95
#2025-01-08|1523.21
#2025-01-09|1523.21
#2025-01-10|1494.47
#2025-01-13|1499.82
#2025-01-14|1507.91
#2025-01-15|1510.35
#2025-01-16|1513.82
#2025-01-17|1531.14
#2025-01-20|1531.14
#2025-01-21|1541.61
#2025-01-22|1538.08
#2025-01-23|1546.75
#2025-01-24|1560.40
#2025-01-27|1607.01
#2025-01-28|1601.43
#2025-01-29|1611.56
#2025-01-30|1552.38
#2025-01-31|1550.67
#2025-02-03|1567.20
#2025-02-04|1567.55
#2025-02-05|1586.37
#2025-02-06|1597.00
#2025-02-07|1594.55
#2025-02-10|1613.11
#2025-02-11|1636.83
#2025-02-12|1634.22
#2025-02-13|1663.02
#2025-02-14|1673.92
#2025-02-17|1673.92
#2025-02-18|1679.95
#2025-02-19|1693.19
#2025-02-20|1699.05
#2025-02-21|1707.85
#2025-02-24|1721.46
#2025-02-25|1721.13
#2025-02-26|1696.60
#2025-02-27|1708.25
#2025-02-28|1728.98
#2025-03-03|1749.37
#2025-03-04|1696.45
#2025-03-05|1695.86
#2025-03-06|1728.99
#2025-03-07|1770.96
#2025-03-10|1764.25
#2025-03-11|1690.42
#2025-03-12|1665.94
#2025-03-13|1683.25
#2025-03-14|1695.01
#2025-03-17|1709.32
#2025-03-18|1715.11
#2025-03-19|1714.61
#2025-03-20|1715.06
#2025-03-21|1722.97
#2025-03-24|1720.55
#2025-03-25|1730.99
#2025-03-26|1755.66
#2025-03-27|1780.39
#2025-03-28|1765.08
#2025-03-31|1776.34
#2025-04-01|1781.18
#2025-04-02|1766.44
#2025-04-03|1776.84
#2025-04-04|1658.96
#2025-04-07|1655.49
#2025-04-08|1633.84
#2025-04-09|1682.85
#2025-04-10|1674.12
#2025-04-11|1693.38
#2025-04-14|1717.59
#2025-04-15|1733.21
#2025-04-16|1695.35
#2025-04-17|1711.42
#2025-04-18|1711.42
#2025-04-21|1666.03
#2025-04-22|1694.37
#2025-04-23|1698.78
#2025-04-24|1696.29
#2025-04-25|1652.86
#2025-04-28|1670.60
#2025-04-29|1687.22
#2025-04-30|1716.92
#2025-05-01|1701.92
#2025-05-02|1715.31
#2025-05-05|1712.67
#2025-05-06|1740.07
#2025-05-07|1732.52
#2025-05-08|1711.71
#2025-05-09|1713.53
#2025-05-12|1692.48
#2025-05-13|1677.53
#2025-05-14|1669.90
#2025-05-15|1713.29
#2025-05-16|1732.23
#2025-05-19|1740.70
#2025-05-20|1734.21
#2025-05-21|1716.20
#2025-05-22|1698.89
#2025-05-23|1705.42
#2025-05-26|1705.42
#2025-05-27|1712.82
#2025-05-28|1704.48
#2025-05-29|1695.48
#2025-05-30|1717.25
#2025-06-02|1719.43
#2025-06-03|1720.52
#2025-06-04|1698.22
#2025-06-05|1708.18
#2025-06-06|1726.56
#2025-06-09|1709.63
#2025-06-10|1736.83
#2025-06-11|1717.62
#2025-06-12|1707.59
#2025-06-13|1699.16
#2025-06-16|1691.33
#2025-06-17|1660.42
#2025-06-18|1656.29
#2025-06-19|1656.29
#2025-06-20|1664.06
#2025-06-23|1688.05
#2025-06-24|1704.49
#2025-06-25|1689.05
#2025-06-26|1693.39
#2025-06-27|1704.63
#2025-06-30|1740.08
#2025-07-01|1755.81
#2025-07-02|1735.19
#2025-07-03|1742.50
#2025-07-04|1742.50
#2025-07-07|1724.08
#2025-07-08|1728.73
#2025-07-09|1710.20
#2025-07-10|1696.14
#2025-07-11|1672.75
#2025-07-14|1684.33
#2025-07-15|1662.88
#2025-07-16|1660.97
#2025-07-17|1660.09
#2025-07-18|1656.30
#2025-07-21|1695.45
#2025-07-22|1706.24
#2025-07-23|1717.47
#2025-07-24|1732.18
#2025-07-25|1696.01
#2025-07-28|1669.81
#2025-07-29|1660.59
#2025-07-30|1660.65
#2025-07-31|1661.28
#2025-08-01|1659.46
#2025-08-04|1663.45
#2025-08-05|1659.94
#2025-08-06|1647.32
#2025-08-07|1663.69
#2025-08-08|1668.32
#2025-08-11|1672.71
#2025-08-12|1691.77
#2025-08-13|1702.94
#2025-08-14|1704.75
#2025-08-15|1726.90
#2025-08-18|1729.74
#2025-08-19|1745.18
#2025-08-20|1747.21
#2025-08-21|1752.08
#2025-08-22|1732.85
#2025-08-25|1727.42
#2025-08-26|1715.68
#2025-08-27|1730.40
#2025-08-28|1719.85
#2025-08-29|1736.53
#2025-09-01|1736.53
#2025-09-02|1734.15
#2025-09-03|1725.59
#2025-09-04|1739.94
#2025-09-05|1743.20
#2025-09-08|1707.71
#2025-09-09|1716.59
#2025-09-10|1706.74
#2025-09-11|1719.96
#2025-09-12|1716.61
#2025-09-15|1709.08
#2025-09-16|1696.48
#2025-09-17|1710.80
#2025-09-18|1688.82
#2025-09-19|1681.98
#2025-09-22|1675.78
#2025-09-23|1680.05
#2025-09-24|1667.48
#2025-09-25|1669.82
#2025-09-26|1673.51
#2025-09-29|1664.73
#2025-09-30|1676.27
#2025-10-01|1651.12
#2025-10-02|1626.06
#2025-10-03|1636.91
#2025-10-06|1587.06
#2025-10-07|1589.96
#2025-10-08|1590.17
#2025-10-09|1573.33
#2025-10-10|1564.48
#2025-10-13|1552.05
#2025-10-14|1583.85
#2025-10-15|1573.78
#2025-10-16|1569.19
#2025-10-17|1580.31
#2025-10-20|1579.78
#2025-10-21|1576.15
#2025-10-22|1552.43
#2025-10-23|1508.72
#2025-10-24|1518.71
#2025-10-27|1536.00
#2025-10-28|1538.28
#2025-10-29|1521.20
#2025-10-30|1479.45
#2025-10-31|1493.42
#2025-11-03|1465.61
#2025-11-04|1471.17
#2025-11-05|1480.42
#2025-11-06|1471.59
#2025-11-07|1485.48
#2025-11-10|1477.63
#2025-11-11|1505.04
#2025-11-12|1520.49
#2025-11-13|1527.40
#2025-11-14|1521.65
#2025-11-17|1515.60
#2025-11-18|1519.60
#2025-11-19|1501.87
#2025-11-20|1498.44
#2025-11-21|1517.64
#2025-11-24|1488.88
#2025-11-25|1498.86
#2025-11-26|1500.76
#2025-11-27|1500.76
#2025-11-28|1511.45
#2025-12-01|1498.09
#2025-12-02|1501.76
#2025-12-03|1500.73
#2025-12-04|1505.15
#2025-12-05|1512.37
#2025-12-08|1486.06
#2025-12-09|1464.76
#2025-12-10|1460.27
#2025-12-11|1461.75
#2025-12-12|1468.72
#2025-12-15|1474.53
#2025-12-16|1487.50
#2025-12-17|1501.40
#2025-12-18|1494.95
#2025-12-19|1474.36
#2025-12-22|1474.57
#2025-12-23|1480.74
#2025-12-24|1494.96
#2025-12-25|1494.96
#2025-12-26|1498.27
#2025-12-29|1506.08
#2025-12-30|1511.19
#2025-12-31|1509.95
#2026-01-01|1509.95
#2026-01-02|1494.19
#2026-01-05|1497.86
#2026-01-06|1480.56
#2026-01-07|1472.54
#2026-01-08|1485.40
#2026-01-09|1487.12
#2026-01-12|1485.16
#2026-01-13|1448.94
#2026-01-14|1469.07
#2026-01-15|1461.68
#2026-01-16|1439.95
#2026-01-19|1439.95
#2026-01-20|1438.68
#2026-01-21|1448.43
#2026-01-22|1459.00
#2026-01-23|1461.17
#2026-01-26|1465.05
#2026-01-27|1439.48
#2026-01-28|1459.84
#2026-01-29|1496.89
#2026-01-30|1586.82
#2026-02-02|1585.86
#2026-02-03|1617.92
#2026-02-04|1648.43
#2026-02-05|1653.90
#2026-02-06|1641.23
#2026-02-09|1652.21
#2026-02-10|1672.82
#2026-02-11|1724.73
#2026-02-12|1737.00
#2026-02-13|1736.34
#2026-02-16|1736.34
#2026-02-17|1735.34
#2026-02-18|1702.26
#2026-02-19|1708.51
#2026-02-20|1716.46
#2026-02-23|1739.85
#2026-02-24|1742.75
#2026-02-25|1713.82
#2026-02-26|1695.71
#2026-02-27|1728.95
#2026-03-02|1723.80
#2026-03-03|1750.57
#2026-03-04|1772.71
#2026-03-05|1769.02
#2026-03-06|1767.39
#2026-03-09|1723.94
#2026-03-10|1731.60
#2026-03-11|1710.00
#2026-03-12|1709.20
#2026-03-13|1728.56
#2026-03-16|1721.94
#2026-03-17|1715.48
#2026-03-18|1669.58