Table Data - Nasdaq US Large Cap Telecommunications Net Total Return Index
| Title | Nasdaq US Large Cap Telecommunications Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL15N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-04-02 |
| Last Updated | 2026-04-02 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSL15N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1178.49 |
| 2012-12-04 | 1170.89 |
| 2012-12-05 | 1173.41 |
| 2012-12-06 | 1172.31 |
| 2012-12-07 | 1173.92 |
| 2012-12-10 | 1169.74 |
| 2012-12-11 | 1181.30 |
| 2012-12-12 | 1193.64 |
| 2012-12-13 | 1187.52 |
| 2012-12-14 | 1180.36 |
| 2012-12-17 | 1184.43 |
| 2012-12-18 | 1185.44 |
| 2012-12-19 | 1171.68 |
| 2012-12-20 | 1181.62 |
| 2012-12-21 | 1169.00 |
| 2012-12-24 | 1170.49 |
| 2012-12-25 | . |
| 2012-12-26 | 1170.02 |
| 2012-12-27 | 1168.94 |
| 2012-12-28 | 1156.57 |
| 2012-12-31 | 1169.75 |
| 2013-01-01 | . |
| 2013-01-02 | 1207.21 |
| 2013-01-03 | 1203.66 |
| 2013-01-04 | 1210.20 |
| 2013-01-07 | 1216.49 |
| 2013-01-08 | 1192.77 |
| 2013-01-09 | 1189.31 |
| 2013-01-10 | 1198.51 |
| 2013-01-11 | 1193.84 |
| 2013-01-14 | 1180.97 |
| 2013-01-15 | 1170.40 |
| 2013-01-16 | 1157.94 |
| 2013-01-17 | 1163.21 |
| 2013-01-18 | 1172.06 |
| 2013-01-21 | . |
| 2013-01-22 | 1180.10 |
| 2013-01-23 | 1182.12 |
| 2013-01-24 | 1178.71 |
| 2013-01-25 | 1183.57 |
| 2013-01-28 | 1185.75 |
| 2013-01-29 | 1202.18 |
| 2013-01-30 | 1197.86 |
| 2013-01-31 | 1202.61 |
| 2013-02-01 | 1226.23 |
| 2013-02-04 | 1219.12 |
| 2013-02-05 | 1227.04 |
| 2013-02-06 | 1229.96 |
| 2013-02-07 | 1225.90 |
| 2013-02-08 | 1225.79 |
| 2013-02-11 | 1224.71 |
| 2013-02-12 | 1232.18 |
| 2013-02-13 | 1228.73 |
| 2013-02-14 | 1205.48 |
| 2013-02-15 | 1209.98 |
| 2013-02-18 | . |
| 2013-02-19 | 1217.28 |
| 2013-02-20 | 1215.88 |
| 2013-02-21 | 1217.92 |
| 2013-02-22 | 1228.04 |
| 2013-02-25 | 1220.24 |
| 2013-02-26 | 1230.03 |
| 2013-02-27 | 1240.62 |
| 2013-02-28 | 1242.96 |
| 2013-03-01 | 1247.22 |
| 2013-03-04 | 1256.15 |
| 2013-03-05 | 1268.98 |
| 2013-03-06 | 1261.28 |
| 2013-03-07 | 1263.27 |
| 2013-03-08 | 1272.45 |
| 2013-03-11 | 1269.43 |
| 2013-03-12 | 1275.96 |
| 2013-03-13 | 1270.16 |
| 2013-03-14 | 1279.29 |
| 2013-03-15 | 1265.36 |
| 2013-03-18 | 1266.89 |
| 2013-03-19 | 1270.36 |
| 2013-03-20 | 1269.53 |
| 2013-03-21 | 1270.27 |
| 2013-03-22 | 1279.68 |
| 2013-03-25 | 1278.80 |
| 2013-03-26 | 1288.31 |
| 2013-03-27 | 1281.54 |
| 2013-03-28 | 1285.19 |
| 2013-03-29 | . |
| 2013-04-01 | 1295.42 |
| 2013-04-02 | 1304.76 |
| 2013-04-03 | 1293.26 |
| 2013-04-04 | 1309.92 |
| 2013-04-05 | 1315.17 |
| 2013-04-08 | 1318.01 |
| 2013-04-09 | 1320.23 |
| 2013-04-10 | 1334.10 |
| 2013-04-11 | 1347.35 |
| 2013-04-12 | 1350.75 |
| 2013-04-15 | 1344.04 |
| 2013-04-16 | 1345.76 |
| 2013-04-17 | 1331.53 |
| 2013-04-18 | 1345.98 |
| 2013-04-19 | 1368.47 |
| 2013-04-22 | 1375.80 |
| 2013-04-23 | 1382.49 |
| 2013-04-24 | 1341.28 |
| 2013-04-25 | 1364.24 |
| 2013-04-26 | 1361.97 |
| 2013-04-29 | 1365.38 |
| 2013-04-30 | 1371.87 |
| 2013-05-01 | 1359.17 |
| 2013-05-02 | 1361.06 |
| 2013-05-03 | 1360.11 |
| 2013-05-06 | 1349.93 |
| 2013-05-07 | 1366.04 |
| 2013-05-08 | 1375.57 |
| 2013-05-09 | 1363.18 |
| 2013-05-10 | 1365.97 |
| 2013-05-13 | 1355.13 |
| 2013-05-14 | 1366.87 |
| 2013-05-15 | 1375.69 |
| 2013-05-16 | 1367.19 |
| 2013-05-17 | 1370.76 |
| 2013-05-20 | 1360.02 |
| 2013-05-21 | 1349.51 |
| 2013-05-22 | 1333.88 |
| 2013-05-23 | 1340.03 |
| 2013-05-24 | 1335.71 |
| 2013-05-27 | . |
| 2013-05-28 | 1319.16 |
| 2013-05-29 | 1299.36 |
| 2013-05-30 | 1287.74 |
| 2013-05-31 | 1270.19 |
| 2013-06-03 | 1272.70 |
| 2013-06-04 | 1284.75 |
| 2013-06-05 | 1272.27 |
| 2013-06-06 | 1300.51 |
| 2013-06-07 | 1295.33 |
| 2013-06-10 | 1305.59 |
| 2013-06-11 | 1299.76 |
| 2013-06-12 | 1293.20 |
| 2013-06-13 | 1314.61 |
| 2013-06-14 | 1312.75 |
| 2013-06-17 | 1305.64 |
| 2013-06-18 | 1322.70 |
| 2013-06-19 | 1286.11 |
| 2013-06-20 | 1256.64 |
| 2013-06-21 | 1263.59 |
| 2013-06-24 | 1257.15 |
| 2013-06-25 | 1281.88 |
| 2013-06-26 | 1291.46 |
| 2013-06-27 | 1303.78 |
| 2013-06-28 | 1294.19 |
| 2013-07-01 | 1292.70 |
| 2013-07-02 | 1299.88 |
| 2013-07-03 | 1305.47 |
| 2013-07-04 | . |
| 2013-07-05 | 1311.48 |
| 2013-07-08 | 1314.88 |
| 2013-07-09 | 1312.73 |
| 2013-07-10 | 1309.19 |
| 2013-07-11 | 1328.22 |
| 2013-07-12 | 1320.83 |
| 2013-07-15 | 1311.79 |
| 2013-07-16 | 1319.86 |
| 2013-07-17 | 1325.41 |
| 2013-07-18 | 1313.47 |
| 2013-07-19 | 1315.48 |
| 2013-07-22 | 1313.90 |
| 2013-07-23 | 1319.19 |
| 2013-07-24 | 1311.43 |
| 2013-07-25 | 1312.10 |
| 2013-07-26 | 1317.57 |
| 2013-07-29 | 1326.46 |
| 2013-07-30 | 1306.06 |
| 2013-07-31 | 1292.27 |
| 2013-08-01 | 1305.99 |
| 2013-08-02 | 1308.09 |
| 2013-08-05 | 1307.91 |
| 2013-08-06 | 1302.41 |
| 2013-08-07 | 1301.44 |
| 2013-08-08 | 1289.04 |
| 2013-08-09 | 1276.41 |
| 2013-08-12 | 1280.87 |
| 2013-08-13 | 1272.13 |
| 2013-08-14 | 1270.14 |
| 2013-08-15 | 1258.85 |
| 2013-08-16 | 1246.02 |
| 2013-08-19 | 1236.79 |
| 2013-08-20 | 1243.23 |
| 2013-08-21 | 1228.46 |
| 2013-08-22 | 1232.67 |
| 2013-08-23 | 1250.39 |
| 2013-08-26 | 1234.35 |
| 2013-08-27 | 1232.94 |
| 2013-08-28 | 1226.70 |
| 2013-08-29 | 1241.24 |
| 2013-08-30 | 1239.77 |
| 2013-09-02 | . |
| 2013-09-03 | 1216.73 |
| 2013-09-04 | 1232.60 |
| 2013-09-05 | 1222.39 |
| 2013-09-06 | 1221.81 |
| 2013-09-09 | 1224.28 |
| 2013-09-10 | 1238.36 |
| 2013-09-11 | 1238.73 |
| 2013-09-12 | 1250.87 |
| 2013-09-13 | 1252.57 |
| 2013-09-16 | 1263.14 |
| 2013-09-17 | 1269.31 |
| 2013-09-18 | 1274.88 |
| 2013-09-19 | 1271.21 |
| 2013-09-20 | 1253.69 |
| 2013-09-23 | 1253.94 |
| 2013-09-24 | 1244.51 |
| 2013-09-25 | 1242.14 |
| 2013-09-26 | 1254.68 |
| 2013-09-27 | 1242.84 |
| 2013-09-30 | 1236.41 |
| 2013-10-01 | 1243.50 |
| 2013-10-02 | 1238.50 |
| 2013-10-03 | 1233.42 |
| 2013-10-04 | 1235.73 |
| 2013-10-07 | 1243.06 |
| 2013-10-08 | 1222.67 |
| 2013-10-09 | 1237.42 |
| 2013-10-10 | 1254.63 |
| 2013-10-11 | 1258.58 |
| 2013-10-14 | 1250.66 |
| 2013-10-15 | 1241.75 |
| 2013-10-16 | 1263.66 |
| 2013-10-17 | 1288.61 |
| 2013-10-18 | 1301.45 |
| 2013-10-21 | 1317.01 |
| 2013-10-22 | 1324.06 |
| 2013-10-23 | 1320.19 |
| 2013-10-24 | 1307.92 |
| 2013-10-25 | 1320.36 |
| 2013-10-28 | 1326.07 |
| 2013-10-29 | 1345.65 |
| 2013-10-30 | 1339.59 |
| 2013-10-31 | 1337.89 |
| 2013-11-01 | 1336.93 |
| 2013-11-04 | 1347.39 |
| 2013-11-05 | 1322.65 |
| 2013-11-06 | 1334.32 |
| 2013-11-07 | 1311.13 |
| 2013-11-08 | 1311.39 |
| 2013-11-11 | 1306.56 |
| 2013-11-12 | 1309.72 |
| 2013-11-13 | 1306.42 |
| 2013-11-14 | 1311.72 |
| 2013-11-15 | 1318.66 |
| 2013-11-18 | 1326.42 |
| 2013-11-19 | 1327.14 |
| 2013-11-20 | 1315.85 |
| 2013-11-21 | 1312.56 |
| 2013-11-22 | 1311.57 |
| 2013-11-25 | 1308.26 |
| 2013-11-26 | 1308.25 |
| 2013-11-27 | 1309.24 |
| 2013-11-28 | . |
| 2013-11-29 | 1302.08 |
| 2013-12-02 | 1291.92 |
| 2013-12-03 | 1294.51 |
| 2013-12-04 | 1290.20 |
| 2013-12-05 | 1278.96 |
| 2013-12-06 | 1291.61 |
| 2013-12-09 | 1296.43 |
| 2013-12-10 | 1285.70 |
| 2013-12-11 | 1269.28 |
| 2013-12-12 | 1264.27 |
| 2013-12-13 | 1262.22 |
| 2013-12-16 | 1268.55 |
| 2013-12-17 | 1256.79 |
| 2013-12-18 | 1277.18 |
| 2013-12-19 | 1279.85 |
| 2013-12-20 | 1272.72 |
| 2013-12-23 | 1286.15 |
| 2013-12-24 | 1296.08 |
| 2013-12-25 | . |
| 2013-12-26 | 1302.81 |
| 2013-12-27 | 1303.63 |
| 2013-12-30 | 1304.72 |
| 2013-12-31 | 1304.60 |
| 2014-01-01 | . |
| 2014-01-02 | 1296.32 |
| 2014-01-03 | 1286.44 |
| 2014-01-06 | 1292.99 |
| 2014-01-07 | 1299.95 |
| 2014-01-08 | 1288.00 |
| 2014-01-09 | 1263.96 |
| 2014-01-10 | 1268.55 |
| 2014-01-13 | 1255.19 |
| 2014-01-14 | 1260.96 |
| 2014-01-15 | 1278.98 |
| 2014-01-16 | 1283.57 |
| 2014-01-17 | 1276.73 |
| 2014-01-20 | . |
| 2014-01-21 | 1268.78 |
| 2014-01-22 | 1260.25 |
| 2014-01-23 | 1272.83 |
| 2014-01-24 | 1259.15 |
| 2014-01-27 | 1260.56 |
| 2014-01-28 | 1261.20 |
| 2014-01-29 | 1255.39 |
| 2014-01-30 | 1258.19 |
| 2014-01-31 | 1260.38 |
| 2014-02-03 | 1215.47 |
| 2014-02-04 | 1228.74 |
| 2014-02-05 | 1222.61 |
| 2014-02-06 | 1221.12 |
| 2014-02-07 | 1230.95 |
| 2014-02-10 | 1235.46 |
| 2014-02-11 | 1250.95 |
| 2014-02-12 | 1253.13 |
| 2014-02-13 | 1265.66 |
| 2014-02-14 | 1252.95 |
| 2014-02-17 | . |
| 2014-02-18 | 1241.85 |
| 2014-02-19 | 1248.23 |
| 2014-02-20 | 1272.86 |
| 2014-02-21 | 1255.74 |
| 2014-02-24 | 1239.46 |
| 2014-02-25 | 1232.38 |
| 2014-02-26 | 1227.45 |
| 2014-02-27 | 1246.57 |
| 2014-02-28 | 1242.65 |
| 2014-03-03 | 1237.19 |
| 2014-03-04 | 1250.26 |
| 2014-03-05 | 1244.98 |
| 2014-03-06 | 1249.08 |
| 2014-03-07 | 1249.00 |
| 2014-03-10 | 1246.37 |
| 2014-03-11 | 1238.85 |
| 2014-03-12 | 1239.16 |
| 2014-03-13 | 1234.12 |
| 2014-03-14 | 1237.05 |
| 2014-03-17 | 1246.13 |
| 2014-03-18 | 1253.32 |
| 2014-03-19 | 1247.59 |
| 2014-03-20 | 1277.56 |
| 2014-03-21 | 1277.56 |
| 2014-03-24 | 1281.87 |
| 2014-03-25 | 1288.07 |
| 2014-03-26 | 1283.51 |
| 2014-03-27 | 1301.04 |
| 2014-03-28 | 1298.99 |
| 2014-03-31 | 1299.88 |
| 2014-04-01 | 1304.98 |
| 2014-04-02 | 1309.24 |
| 2014-04-03 | 1317.57 |
| 2014-04-04 | 1313.83 |
| 2014-04-07 | 1310.77 |
| 2014-04-08 | 1318.88 |
| 2014-04-09 | 1311.85 |
| 2014-04-10 | 1306.01 |
| 2014-04-11 | 1298.80 |
| 2014-04-14 | 1305.07 |
| 2014-04-15 | 1305.73 |
| 2014-04-16 | 1317.68 |
| 2014-04-17 | 1323.47 |
| 2014-04-18 | . |
| 2014-04-21 | 1329.65 |
| 2014-04-22 | 1333.17 |
| 2014-04-23 | 1304.85 |
| 2014-04-24 | 1282.54 |
| 2014-04-25 | 1276.41 |
| 2014-04-28 | 1290.11 |
| 2014-04-29 | 1300.56 |
| 2014-04-30 | 1306.16 |
| 2014-05-01 | 1313.71 |
| 2014-05-02 | 1315.76 |
| 2014-05-05 | 1323.44 |
| 2014-05-06 | 1319.20 |
| 2014-05-07 | 1332.84 |
| 2014-05-08 | 1350.55 |
| 2014-05-09 | 1350.89 |
| 2014-05-12 | 1350.46 |
| 2014-05-13 | 1342.40 |
| 2014-05-14 | 1348.87 |
| 2014-05-15 | 1351.26 |
| 2014-05-16 | 1367.34 |
| 2014-05-19 | 1362.83 |
| 2014-05-20 | 1341.80 |
| 2014-05-21 | 1345.18 |
| 2014-05-22 | 1350.03 |
| 2014-05-23 | 1352.95 |
| 2014-05-26 | . |
| 2014-05-27 | 1350.49 |
| 2014-05-28 | 1354.92 |
| 2014-05-29 | 1356.26 |
| 2014-05-30 | 1360.58 |
| 2014-06-02 | 1360.85 |
| 2014-06-03 | 1347.15 |
| 2014-06-04 | 1343.14 |
| 2014-06-05 | 1343.28 |
| 2014-06-06 | 1343.18 |
| 2014-06-09 | 1344.64 |
| 2014-06-10 | 1342.46 |
| 2014-06-11 | 1336.97 |
| 2014-06-12 | 1332.11 |
| 2014-06-13 | 1336.91 |
| 2014-06-16 | 1336.99 |
| 2014-06-17 | 1335.74 |
| 2014-06-18 | 1341.54 |
| 2014-06-19 | 1345.94 |
| 2014-06-20 | 1344.52 |
| 2014-06-23 | 1348.34 |
| 2014-06-24 | 1340.57 |
| 2014-06-25 | 1343.07 |
| 2014-06-26 | 1340.24 |
| 2014-06-27 | 1344.03 |
| 2014-06-30 | 1339.82 |
| 2014-07-01 | 1347.26 |
| 2014-07-02 | 1352.15 |
| 2014-07-03 | 1355.94 |
| 2014-07-04 | . |
| 2014-07-07 | 1358.36 |
| 2014-07-08 | 1348.44 |
| 2014-07-09 | 1353.47 |
| 2014-07-10 | 1363.60 |
| 2014-07-11 | 1373.88 |
| 2014-07-14 | 1377.92 |
| 2014-07-15 | 1383.78 |
| 2014-07-16 | 1391.17 |
| 2014-07-17 | 1374.57 |
| 2014-07-18 | 1383.63 |
| 2014-07-21 | 1379.34 |
| 2014-07-22 | 1383.11 |
| 2014-07-23 | 1382.87 |
| 2014-07-24 | 1375.84 |
| 2014-07-25 | 1378.29 |
| 2014-07-28 | 1386.55 |
| 2014-07-29 | 1409.53 |
| 2014-07-30 | 1403.52 |
| 2014-07-31 | 1374.10 |
| 2014-08-01 | 1362.31 |
| 2014-08-04 | 1368.75 |
| 2014-08-05 | 1356.12 |
| 2014-08-06 | 1339.59 |
| 2014-08-07 | 1327.64 |
| 2014-08-08 | 1335.32 |
| 2014-08-11 | 1335.41 |
| 2014-08-12 | 1341.13 |
| 2014-08-13 | 1341.79 |
| 2014-08-14 | 1346.08 |
| 2014-08-15 | 1341.26 |
| 2014-08-18 | 1339.67 |
| 2014-08-19 | 1335.40 |
| 2014-08-20 | 1339.30 |
| 2014-08-21 | 1342.99 |
| 2014-08-22 | 1336.94 |
| 2014-08-25 | 1344.94 |
| 2014-08-26 | 1346.46 |
| 2014-08-27 | 1352.56 |
| 2014-08-28 | 1352.61 |
| 2014-08-29 | 1360.85 |
| 2014-09-01 | . |
| 2014-09-02 | 1358.38 |
| 2014-09-03 | 1362.86 |
| 2014-09-04 | 1361.11 |
| 2014-09-05 | 1368.88 |
| 2014-09-08 | 1360.52 |
| 2014-09-09 | 1345.01 |
| 2014-09-10 | 1344.65 |
| 2014-09-11 | 1353.04 |
| 2014-09-12 | 1338.07 |
| 2014-09-15 | 1341.89 |
| 2014-09-16 | 1351.62 |
| 2014-09-17 | 1357.66 |
| 2014-09-18 | 1366.65 |
| 2014-09-19 | 1378.86 |
| 2014-09-22 | 1374.55 |
| 2014-09-23 | 1365.82 |
| 2014-09-24 | 1370.61 |
| 2014-09-25 | 1356.70 |
| 2014-09-26 | 1363.93 |
| 2014-09-29 | 1363.42 |
| 2014-09-30 | 1367.27 |
| 2014-10-01 | 1352.55 |
| 2014-10-02 | 1351.55 |
| 2014-10-03 | 1364.72 |
| 2014-10-06 | 1370.80 |
| 2014-10-07 | 1361.03 |
| 2014-10-08 | 1371.92 |
| 2014-10-09 | 1347.94 |
| 2014-10-10 | 1337.50 |
| 2014-10-13 | 1320.72 |
| 2014-10-14 | 1320.65 |
| 2014-10-15 | 1316.93 |
| 2014-10-16 | 1309.07 |
| 2014-10-17 | 1324.16 |
| 2014-10-20 | 1334.51 |
| 2014-10-21 | 1345.18 |
| 2014-10-22 | 1337.64 |
| 2014-10-23 | 1324.17 |
| 2014-10-24 | 1335.15 |
| 2014-10-27 | 1348.88 |
| 2014-10-28 | 1362.24 |
| 2014-10-29 | 1360.85 |
| 2014-10-30 | 1365.79 |
| 2014-10-31 | 1375.69 |
| 2014-11-03 | 1378.69 |
| 2014-11-04 | 1373.27 |
| 2014-11-05 | 1374.57 |
| 2014-11-06 | 1365.27 |
| 2014-11-07 | 1377.47 |
| 2014-11-10 | 1380.28 |
| 2014-11-11 | 1378.37 |
| 2014-11-12 | 1387.64 |
| 2014-11-13 | 1396.84 |
| 2014-11-14 | 1406.07 |
| 2014-11-17 | 1403.12 |
| 2014-11-18 | 1399.83 |
| 2014-11-19 | 1384.13 |
| 2014-11-20 | 1379.92 |
| 2014-11-21 | 1382.08 |
| 2014-11-24 | 1363.87 |
| 2014-11-25 | 1362.99 |
| 2014-11-26 | 1379.37 |
| 2014-11-27 | . |
| 2014-11-28 | 1391.54 |
| 2014-12-01 | 1377.16 |
| 2014-12-02 | 1350.58 |
| 2014-12-03 | 1340.92 |
| 2014-12-04 | 1339.38 |
| 2014-12-05 | 1336.50 |
| 2014-12-08 | 1338.19 |
| 2014-12-09 | 1294.04 |
| 2014-12-10 | 1274.98 |
| 2014-12-11 | 1281.75 |
| 2014-12-12 | 1259.82 |
| 2014-12-15 | 1259.36 |
| 2014-12-16 | 1257.68 |
| 2014-12-17 | 1281.08 |
| 2014-12-18 | 1305.41 |
| 2014-12-19 | 1306.46 |
| 2014-12-22 | 1319.29 |
| 2014-12-23 | 1324.46 |
| 2014-12-24 | 1323.46 |
| 2014-12-25 | . |
| 2014-12-26 | 1330.20 |
| 2014-12-29 | 1325.52 |
| 2014-12-30 | 1320.62 |
| 2014-12-31 | 1304.27 |
| 2015-01-01 | . |
| 2015-01-02 | 1311.55 |
| 2015-01-05 | 1298.44 |
| 2015-01-06 | 1302.74 |
| 2015-01-07 | 1297.33 |
| 2015-01-08 | 1316.93 |
| 2015-01-09 | 1309.12 |
| 2015-01-12 | 1314.92 |
| 2015-01-13 | 1316.57 |
| 2015-01-14 | 1311.00 |
| 2015-01-15 | 1310.04 |
| 2015-01-16 | 1330.93 |
| 2015-01-19 | . |
| 2015-01-20 | 1337.59 |
| 2015-01-21 | 1341.49 |
| 2015-01-22 | 1336.19 |
| 2015-01-23 | 1321.24 |
| 2015-01-26 | 1316.42 |
| 2015-01-27 | 1302.86 |
| 2015-01-28 | 1294.61 |
| 2015-01-29 | 1298.21 |
| 2015-01-30 | 1291.44 |
| 2015-02-02 | 1320.55 |
| 2015-02-03 | 1348.16 |
| 2015-02-04 | 1349.92 |
| 2015-02-05 | 1353.05 |
| 2015-02-06 | 1376.16 |
| 2015-02-09 | 1370.80 |
| 2015-02-10 | 1382.09 |
| 2015-02-11 | 1379.92 |
| 2015-02-12 | 1378.52 |
| 2015-02-13 | 1377.59 |
| 2015-02-16 | . |
| 2015-02-17 | 1376.38 |
| 2015-02-18 | 1365.57 |
| 2015-02-19 | 1358.57 |
| 2015-02-20 | 1359.23 |
| 2015-02-23 | 1350.57 |
| 2015-02-24 | 1359.78 |
| 2015-02-25 | 1364.50 |
| 2015-02-26 | 1370.90 |
| 2015-02-27 | 1377.17 |
| 2015-03-02 | 1378.51 |
| 2015-03-03 | 1376.76 |
| 2015-03-04 | 1362.18 |
| 2015-03-05 | 1360.90 |
| 2015-03-06 | 1341.16 |
| 2015-03-09 | 1338.58 |
| 2015-03-10 | 1317.33 |
| 2015-03-11 | 1316.91 |
| 2015-03-12 | 1339.88 |
| 2015-03-13 | 1333.07 |
| 2015-03-16 | 1343.78 |
| 2015-03-17 | 1338.15 |
| 2015-03-18 | 1358.22 |
| 2015-03-19 | 1347.74 |
| 2015-03-20 | 1353.71 |
| 2015-03-23 | 1355.49 |
| 2015-03-24 | 1348.19 |
| 2015-03-25 | 1328.20 |
| 2015-03-26 | 1327.68 |
| 2015-03-27 | 1328.13 |
| 2015-03-30 | 1338.95 |
| 2015-03-31 | 1326.25 |
| 2015-04-01 | 1336.31 |
| 2015-04-02 | 1348.88 |
| 2015-04-03 | . |
| 2015-04-06 | 1354.44 |
| 2015-04-07 | 1346.80 |
| 2015-04-08 | 1346.38 |
| 2015-04-09 | 1345.53 |
| 2015-04-10 | 1349.00 |
| 2015-04-13 | 1347.41 |
| 2015-04-14 | 1346.65 |
| 2015-04-15 | 1354.15 |
| 2015-04-16 | 1349.27 |
| 2015-04-17 | 1338.55 |
| 2015-04-20 | 1352.90 |
| 2015-04-21 | 1350.62 |
| 2015-04-22 | 1360.01 |
| 2015-04-23 | 1390.47 |
| 2015-04-24 | 1385.05 |
| 2015-04-27 | 1385.35 |
| 2015-04-28 | 1404.58 |
| 2015-04-29 | 1402.95 |
| 2015-04-30 | 1398.12 |
| 2015-05-01 | 1394.54 |
| 2015-05-04 | 1398.65 |
| 2015-05-05 | 1376.81 |
| 2015-05-06 | 1363.19 |
| 2015-05-07 | 1363.60 |
| 2015-05-08 | 1376.60 |
| 2015-05-11 | 1367.84 |
| 2015-05-12 | 1369.16 |
| 2015-05-13 | 1372.07 |
| 2015-05-14 | 1379.72 |
| 2015-05-15 | 1382.23 |
| 2015-05-18 | 1389.70 |
| 2015-05-19 | 1378.22 |
| 2015-05-20 | 1384.37 |
| 2015-05-21 | 1394.37 |
| 2015-05-22 | 1384.61 |
| 2015-05-25 | . |
| 2015-05-26 | 1381.83 |
| 2015-05-27 | 1389.83 |
| 2015-05-28 | 1386.36 |
| 2015-05-29 | 1380.30 |
| 2015-06-01 | 1375.03 |
| 2015-06-02 | 1374.34 |
| 2015-06-03 | 1384.26 |
| 2015-06-04 | 1375.99 |
| 2015-06-05 | 1352.39 |
| 2015-06-08 | 1354.61 |
| 2015-06-09 | 1351.24 |
| 2015-06-10 | 1357.89 |
| 2015-06-11 | 1364.61 |
| 2015-06-12 | 1354.13 |
| 2015-06-15 | 1346.59 |
| 2015-06-16 | 1356.12 |
| 2015-06-17 | 1357.20 |
| 2015-06-18 | 1368.89 |
| 2015-06-19 | 1363.48 |
| 2015-06-22 | 1365.93 |
| 2015-06-23 | 1383.25 |
| 2015-06-24 | 1372.22 |
| 2015-06-25 | 1377.46 |
| 2015-06-26 | 1377.25 |
| 2015-06-29 | 1357.43 |
| 2015-06-30 | 1351.50 |
| 2015-07-01 | 1358.27 |
| 2015-07-02 | 1363.00 |
| 2015-07-03 | . |
| 2015-07-06 | 1357.28 |
| 2015-07-07 | 1363.73 |
| 2015-07-08 | 1346.34 |
| 2015-07-09 | 1336.13 |
| 2015-07-10 | 1351.47 |
| 2015-07-13 | 1358.31 |
| 2015-07-14 | 1366.24 |
| 2015-07-15 | 1356.96 |
| 2015-07-16 | 1372.91 |
| 2015-07-17 | 1366.75 |
| 2015-07-20 | 1371.95 |
| 2015-07-21 | 1349.51 |
| 2015-07-22 | 1336.41 |
| 2015-07-23 | 1330.50 |
| 2015-07-24 | 1328.73 |
| 2015-07-27 | 1324.34 |
| 2015-07-28 | 1327.10 |
| 2015-07-29 | 1339.06 |
| 2015-07-30 | 1344.75 |
| 2015-07-31 | 1348.76 |
| 2015-08-03 | 1351.13 |
| 2015-08-04 | 1344.89 |
| 2015-08-05 | 1343.33 |
| 2015-08-06 | 1336.00 |
| 2015-08-07 | 1331.51 |
| 2015-08-10 | 1357.04 |
| 2015-08-11 | 1358.47 |
| 2015-08-12 | 1352.14 |
| 2015-08-13 | 1345.32 |
| 2015-08-14 | 1349.32 |
| 2015-08-17 | 1355.67 |
| 2015-08-18 | 1356.13 |
| 2015-08-19 | 1356.56 |
| 2015-08-20 | 1337.34 |
| 2015-08-21 | 1314.42 |
| 2015-08-24 | 1273.24 |
| 2015-08-25 | 1245.34 |
| 2015-08-26 | 1285.69 |
| 2015-08-27 | 1315.82 |
| 2015-08-28 | 1312.34 |
| 2015-08-31 | 1308.50 |
| 2015-09-01 | 1274.52 |
| 2015-09-02 | 1292.90 |
| 2015-09-03 | 1302.42 |
| 2015-09-04 | 1280.73 |
| 2015-09-07 | . |
| 2015-09-08 | 1307.57 |
| 2015-09-09 | 1293.12 |
| 2015-09-10 | 1291.80 |
| 2015-09-11 | 1293.47 |
| 2015-09-14 | 1289.14 |
| 2015-09-15 | 1306.17 |
| 2015-09-16 | 1303.57 |
| 2015-09-17 | 1290.56 |
| 2015-09-18 | 1277.22 |
| 2015-09-21 | 1281.18 |
| 2015-09-22 | 1268.33 |
| 2015-09-23 | 1261.04 |
| 2015-09-24 | 1258.89 |
| 2015-09-25 | 1264.53 |
| 2015-09-28 | 1245.62 |
| 2015-09-29 | 1244.46 |
| 2015-09-30 | 1256.65 |
| 2015-10-01 | 1248.20 |
| 2015-10-02 | 1250.48 |
| 2015-10-05 | 1283.48 |
| 2015-10-06 | 1280.77 |
| 2015-10-07 | 1287.18 |
| 2015-10-08 | 1297.58 |
| 2015-10-09 | 1290.45 |
| 2015-10-12 | 1295.83 |
| 2015-10-13 | 1294.60 |
| 2015-10-14 | 1290.95 |
| 2015-10-15 | 1306.62 |
| 2015-10-16 | 1313.59 |
| 2015-10-19 | 1311.17 |
| 2015-10-20 | 1320.87 |
| 2015-10-21 | 1312.12 |
| 2015-10-22 | 1335.30 |
| 2015-10-23 | 1336.41 |
| 2015-10-26 | 1338.17 |
| 2015-10-27 | 1324.16 |
| 2015-10-28 | 1336.79 |
| 2015-10-29 | 1335.89 |
| 2015-10-30 | 1341.38 |
| 2015-11-02 | 1344.66 |
| 2015-11-03 | 1339.62 |
| 2015-11-04 | 1331.58 |
| 2015-11-05 | 1328.64 |
| 2015-11-06 | 1319.06 |
| 2015-11-09 | 1306.04 |
| 2015-11-10 | 1300.53 |
| 2015-11-11 | 1305.70 |
| 2015-11-12 | 1295.04 |
| 2015-11-13 | 1280.49 |
| 2015-11-16 | 1305.80 |
| 2015-11-17 | 1309.74 |
| 2015-11-18 | 1317.22 |
| 2015-11-19 | 1323.47 |
| 2015-11-20 | 1317.75 |
| 2015-11-23 | 1308.72 |
| 2015-11-24 | 1311.27 |
| 2015-11-25 | 1307.45 |
| 2015-11-26 | . |
| 2015-11-27 | 1313.51 |
| 2015-11-30 | 1316.12 |
| 2015-12-01 | 1323.38 |
| 2015-12-02 | 1308.95 |
| 2015-12-03 | 1294.45 |
| 2015-12-04 | 1328.53 |
| 2015-12-07 | 1337.35 |
| 2015-12-08 | 1325.74 |
| 2015-12-09 | 1314.46 |
| 2015-12-10 | 1316.23 |
| 2015-12-11 | 1295.68 |
| 2015-12-14 | 1309.56 |
| 2015-12-15 | 1318.24 |
| 2015-12-16 | 1344.70 |
| 2015-12-17 | 1330.22 |
| 2015-12-18 | 1313.33 |
| 2015-12-21 | 1328.38 |
| 2015-12-22 | 1340.75 |
| 2015-12-23 | 1359.21 |
| 2015-12-24 | 1353.62 |
| 2015-12-25 | . |
| 2015-12-28 | 1355.86 |
| 2015-12-29 | 1365.78 |
| 2015-12-30 | 1354.81 |
| 2015-12-31 | 1341.50 |
| 2016-01-01 | . |
| 2016-01-04 | 1334.92 |
| 2016-01-05 | 1348.80 |
| 2016-01-06 | 1336.69 |
| 2016-01-07 | 1319.37 |
| 2016-01-08 | 1312.85 |
| 2016-01-11 | 1323.84 |
| 2016-01-12 | 1318.46 |
| 2016-01-13 | 1301.58 |
| 2016-01-14 | 1324.06 |
| 2016-01-15 | 1305.97 |
| 2016-01-18 | . |
| 2016-01-19 | 1319.95 |
| 2016-01-20 | 1298.91 |
| 2016-01-21 | 1328.31 |
| 2016-01-22 | 1361.12 |
| 2016-01-25 | 1356.51 |
| 2016-01-26 | 1384.33 |
| 2016-01-27 | 1393.66 |
| 2016-01-28 | 1394.64 |
| 2016-01-29 | 1420.89 |
| 2016-02-01 | 1433.53 |
| 2016-02-02 | 1416.26 |
| 2016-02-03 | 1437.05 |
| 2016-02-04 | 1435.11 |
| 2016-02-05 | 1442.52 |
| 2016-02-08 | 1434.14 |
| 2016-02-09 | 1418.41 |
| 2016-02-10 | 1414.03 |
| 2016-02-11 | 1406.13 |
| 2016-02-12 | 1424.90 |
| 2016-02-15 | . |
| 2016-02-16 | 1433.38 |
| 2016-02-17 | 1437.65 |
| 2016-02-18 | 1451.89 |
| 2016-02-19 | 1439.77 |
| 2016-02-22 | 1450.81 |
| 2016-02-23 | 1441.37 |
| 2016-02-24 | 1453.73 |
| 2016-02-25 | 1464.38 |
| 2016-02-26 | 1458.10 |
| 2016-02-29 | 1451.68 |
| 2016-03-01 | 1472.07 |
| 2016-03-02 | 1487.84 |
| 2016-03-03 | 1492.64 |
| 2016-03-04 | 1489.46 |
| 2016-03-07 | 1498.81 |
| 2016-03-08 | 1499.04 |
| 2016-03-09 | 1495.18 |
| 2016-03-10 | 1500.28 |
| 2016-03-11 | 1505.94 |
| 2016-03-14 | 1504.83 |
| 2016-03-15 | 1507.80 |
| 2016-03-16 | 1521.86 |
| 2016-03-17 | 1533.15 |
| 2016-03-18 | 1518.38 |
| 2016-03-21 | 1526.74 |
| 2016-03-22 | 1518.67 |
| 2016-03-23 | 1510.79 |
| 2016-03-24 | 1525.92 |
| 2016-03-25 | . |
| 2016-03-28 | 1527.35 |
| 2016-03-29 | 1546.02 |
| 2016-03-30 | 1545.24 |
| 2016-03-31 | 1542.26 |
| 2016-04-01 | 1541.61 |
| 2016-04-04 | 1551.66 |
| 2016-04-05 | 1542.40 |
| 2016-04-06 | 1537.94 |
| 2016-04-07 | 1515.81 |
| 2016-04-08 | 1517.01 |
| 2016-04-11 | 1507.69 |
| 2016-04-12 | 1518.46 |
| 2016-04-13 | 1503.97 |
| 2016-04-14 | 1507.54 |
| 2016-04-15 | 1510.12 |
| 2016-04-18 | 1517.87 |
| 2016-04-19 | 1528.81 |
| 2016-04-20 | 1522.38 |
| 2016-04-21 | 1482.29 |
| 2016-04-22 | 1493.24 |
| 2016-04-25 | 1498.73 |
| 2016-04-26 | 1492.10 |
| 2016-04-27 | 1519.57 |
| 2016-04-28 | 1509.18 |
| 2016-04-29 | 1508.06 |
| 2016-05-02 | 1520.13 |
| 2016-05-03 | 1504.89 |
| 2016-05-04 | 1505.95 |
| 2016-05-05 | 1498.58 |
| 2016-05-06 | 1508.74 |
| 2016-05-09 | 1504.67 |
| 2016-05-10 | 1522.40 |
| 2016-05-11 | 1514.24 |
| 2016-05-12 | 1524.73 |
| 2016-05-13 | 1508.73 |
| 2016-05-16 | 1515.04 |
| 2016-05-17 | 1506.78 |
| 2016-05-18 | 1487.47 |
| 2016-05-19 | 1477.88 |
| 2016-05-20 | 1479.58 |
| 2016-05-23 | 1470.37 |
| 2016-05-24 | 1480.77 |
| 2016-05-25 | 1486.22 |
| 2016-05-26 | 1495.03 |
| 2016-05-27 | 1504.09 |
| 2016-05-30 | . |
| 2016-05-31 | 1511.87 |
| 2016-06-01 | 1496.86 |
| 2016-06-02 | 1505.49 |
| 2016-06-03 | 1514.20 |
| 2016-06-06 | 1513.50 |
| 2016-06-07 | 1536.60 |
| 2016-06-08 | 1534.47 |
| 2016-06-09 | 1542.90 |
| 2016-06-10 | 1553.19 |
| 2016-06-13 | 1548.23 |
| 2016-06-14 | 1556.57 |
| 2016-06-15 | 1553.68 |
| 2016-06-16 | 1565.00 |
| 2016-06-17 | 1573.41 |
| 2016-06-20 | 1576.17 |
| 2016-06-21 | 1588.14 |
| 2016-06-22 | 1591.65 |
| 2016-06-23 | 1614.14 |
| 2016-06-24 | 1596.59 |
| 2016-06-27 | 1605.94 |
| 2016-06-28 | 1612.14 |
| 2016-06-29 | 1629.37 |
| 2016-06-30 | 1653.16 |
| 2016-07-01 | 1664.16 |
| 2016-07-04 | . |
| 2016-07-05 | 1663.44 |
| 2016-07-06 | 1668.06 |
| 2016-07-07 | 1642.73 |
| 2016-07-08 | 1659.78 |
| 2016-07-11 | 1659.10 |
| 2016-07-12 | 1652.90 |
| 2016-07-13 | 1665.03 |
| 2016-07-14 | 1667.97 |
| 2016-07-15 | 1670.80 |
| 2016-07-18 | 1669.81 |
| 2016-07-19 | 1663.70 |
| 2016-07-20 | 1662.34 |
| 2016-07-21 | 1655.25 |
| 2016-07-22 | 1677.14 |
| 2016-07-25 | 1673.25 |
| 2016-07-26 | 1649.98 |
| 2016-07-27 | 1660.00 |
| 2016-07-28 | 1650.56 |
| 2016-07-29 | 1672.59 |
| 2016-08-01 | 1658.67 |
| 2016-08-02 | 1649.21 |
| 2016-08-03 | 1648.49 |
| 2016-08-04 | 1647.63 |
| 2016-08-05 | 1645.52 |
| 2016-08-08 | 1642.39 |
| 2016-08-09 | 1646.33 |
| 2016-08-10 | 1650.30 |
| 2016-08-11 | 1654.03 |
| 2016-08-12 | 1648.43 |
| 2016-08-15 | 1642.90 |
| 2016-08-16 | 1609.85 |
| 2016-08-17 | 1612.65 |
| 2016-08-18 | 1600.76 |
| 2016-08-19 | 1586.66 |
| 2016-08-22 | 1587.10 |
| 2016-08-23 | 1587.79 |
| 2016-08-24 | 1586.76 |
| 2016-08-25 | 1593.72 |
| 2016-08-26 | 1576.90 |
| 2016-08-29 | 1589.38 |
| 2016-08-30 | 1583.75 |
| 2016-08-31 | 1583.66 |
| 2016-09-01 | 1587.95 |
| 2016-09-02 | 1594.36 |
| 2016-09-05 | . |
| 2016-09-06 | 1608.06 |
| 2016-09-07 | 1612.06 |
| 2016-09-08 | 1609.01 |
| 2016-09-09 | 1552.64 |
| 2016-09-12 | 1584.02 |
| 2016-09-13 | 1552.37 |
| 2016-09-14 | 1551.38 |
| 2016-09-15 | 1569.61 |
| 2016-09-16 | 1562.40 |
| 2016-09-19 | 1552.13 |
| 2016-09-20 | 1548.04 |
| 2016-09-21 | 1569.23 |
| 2016-09-22 | 1587.29 |
| 2016-09-23 | 1592.88 |
| 2016-09-26 | 1584.03 |
| 2016-09-27 | 1594.49 |
| 2016-09-28 | 1578.91 |
| 2016-09-29 | 1575.39 |
| 2016-09-30 | 1571.68 |
#2016-10-03|1573.25
#2016-10-04|1548.13
#2016-10-05|1531.59
#2016-10-06|1530.17
#2016-10-07|1522.26
#2016-10-10|1529.66
#2016-10-11|1525.85
#2016-10-12|1536.12
#2016-10-13|1536.60
#2016-10-14|1534.98
#2016-10-17|1537.66
#2016-10-18|1539.96
#2016-10-19|1542.85
#2016-10-20|1512.71
#2016-10-21|1479.51
#2016-10-24|1472.91
#2016-10-25|1463.52
#2016-10-26|1455.47
#2016-10-27|1476.66
#2016-10-28|1472.89
#2016-10-31|1473.34
#2016-11-01|1458.20
#2016-11-02|1442.00
#2016-11-03|1443.31
#2016-11-04|1442.83
#2016-11-07|1455.74
#2016-11-08|1464.85
#2016-11-09|1477.38
#2016-11-10|1442.80
#2016-11-11|1441.46
#2016-11-14|1428.66
#2016-11-15|1457.46
#2016-11-16|1471.61
#2016-11-17|1476.10
#2016-11-18|1483.47
#2016-11-21|1492.50
#2016-11-22|1522.45
#2016-11-23|1533.93
#2016-11-24| .
#2016-11-25|1549.53
#2016-11-28|1561.17
#2016-11-29|1557.34
#2016-11-30|1524.62
#2016-12-01|1528.37
#2016-12-02|1523.72
#2016-12-05|1525.06
#2016-12-06|1546.81
#2016-12-07|1584.62
#2016-12-08|1579.77
#2016-12-09|1581.71
#2016-12-12|1598.67
#2016-12-13|1614.06
#2016-12-14|1597.79
#2016-12-15|1608.57
#2016-12-16|1617.80
#2016-12-19|1636.18
#2016-12-20|1645.34
#2016-12-21|1640.26
#2016-12-22|1656.29
#2016-12-23|1657.47
#2016-12-26| .
#2016-12-27|1656.14
#2016-12-28|1650.27
#2016-12-29|1656.60
#2016-12-30|1648.09
#2017-01-02| .
#2017-01-03|1678.51
#2017-01-04|1673.92
#2017-01-05|1671.30
#2017-01-06|1639.04
#2017-01-09|1621.27
#2017-01-10|1624.08
#2017-01-11|1616.17
#2017-01-12|1626.08
#2017-01-13|1623.97
#2017-01-16| .
#2017-01-17|1630.00
#2017-01-18|1619.79
#2017-01-19|1625.81
#2017-01-20|1638.59
#2017-01-23|1646.13
#2017-01-24|1604.17
#2017-01-25|1600.98
#2017-01-26|1604.06
#2017-01-27|1613.17
#2017-01-30|1605.07
#2017-01-31|1608.62
#2017-02-01|1598.49
#2017-02-02|1577.91
#2017-02-03|1584.16
#2017-02-06|1571.64
#2017-02-07|1573.52
#2017-02-08|1578.91
#2017-02-09|1587.03
#2017-02-10|1590.59
#2017-02-13|1571.34
#2017-02-14|1569.79
#2017-02-15|1573.45
#2017-02-16|1579.93
#2017-02-17|1596.44
#2017-02-20| .
#2017-02-21|1605.43
#2017-02-22|1606.41
#2017-02-23|1619.95
#2017-02-24|1631.27
#2017-02-27|1613.21
#2017-02-28|1609.36
#2017-03-01|1616.61
#2017-03-02|1618.25
#2017-03-03|1619.19
#2017-03-06|1615.86
#2017-03-07|1604.30
#2017-03-08|1598.01
#2017-03-09|1604.12
#2017-03-10|1614.75
#2017-03-13|1617.85
#2017-03-14|1609.81
#2017-03-15|1632.23
#2017-03-16|1626.24
#2017-03-17|1635.48
#2017-03-20|1629.24
#2017-03-21|1620.20
#2017-03-22|1605.43
#2017-03-23|1604.05
#2017-03-24|1606.46
#2017-03-27|1595.22
#2017-03-28|1598.63
#2017-03-29|1595.62
#2017-03-30|1601.86
#2017-03-31|1593.21
#2017-04-03|1598.34
#2017-04-04|1603.23
#2017-04-05|1595.97
#2017-04-06|1582.23
#2017-04-07|1585.61
#2017-04-10|1580.61
#2017-04-11|1581.43
#2017-04-12|1589.86
#2017-04-13|1580.23
#2017-04-14| .
#2017-04-17|1584.42
#2017-04-18|1588.19
#2017-04-19|1585.34
#2017-04-20|1580.44
#2017-04-21|1555.70
#2017-04-24|1556.31
#2017-04-25|1552.24
#2017-04-26|1571.41
#2017-04-27|1551.40
#2017-04-28|1534.79
#2017-05-01|1524.22
#2017-05-02|1521.13
#2017-05-03|1510.68
#2017-05-04|1496.42
#2017-05-05|1519.29
#2017-05-08|1520.37
#2017-05-09|1510.16
#2017-05-10|1514.94
#2017-05-11|1508.57
#2017-05-12|1507.20
#2017-05-15|1503.50
#2017-05-16|1494.61
#2017-05-17|1466.18
#2017-05-18|1485.61
#2017-05-19|1497.76
#2017-05-22|1499.80
#2017-05-23|1501.84
#2017-05-24|1492.58
#2017-05-25|1497.75
#2017-05-26|1495.38
#2017-05-29| .
#2017-05-30|1515.47
#2017-05-31|1521.29
#2017-06-01|1529.13
#2017-06-02|1528.63
#2017-06-05|1525.46
#2017-06-06|1523.41
#2017-06-07|1524.54
#2017-06-08|1515.16
#2017-06-09|1526.44
#2017-06-12|1540.13
#2017-06-13|1522.75
#2017-06-14|1525.99
#2017-06-15|1527.51
#2017-06-16|1527.28
#2017-06-19|1525.80
#2017-06-20|1511.13
#2017-06-21|1492.78
#2017-06-22|1491.74
#2017-06-23|1488.23
#2017-06-26|1497.10
#2017-06-27|1473.47
#2017-06-28|1479.33
#2017-06-29|1464.68
#2017-06-30|1470.11
#2017-07-03|1481.89
#2017-07-04| .
#2017-07-05|1476.95
#2017-07-06|1454.81
#2017-07-07|1450.27
#2017-07-10|1444.03
#2017-07-11|1435.21
#2017-07-12|1443.44
#2017-07-13|1434.25
#2017-07-14|1437.74
#2017-07-17|1440.91
#2017-07-18|1427.75
#2017-07-19|1433.04
#2017-07-20|1451.46
#2017-07-21|1453.20
#2017-07-24|1439.34
#2017-07-25|1442.96
#2017-07-26|1485.55
#2017-07-27|1560.48
#2017-07-28|1553.49
#2017-07-31|1559.59
#2017-08-01|1565.45
#2017-08-02|1544.97
#2017-08-03|1548.54
#2017-08-04|1556.58
#2017-08-07|1557.24
#2017-08-08|1549.27
#2017-08-09|1543.92
#2017-08-10|1536.08
#2017-08-11|1535.96
#2017-08-14|1554.60
#2017-08-15|1541.36
#2017-08-16|1542.84
#2017-08-17|1519.04
#2017-08-18|1511.27
#2017-08-21|1521.56
#2017-08-22|1535.40
#2017-08-23|1533.60
#2017-08-24|1528.54
#2017-08-25|1539.94
#2017-08-28|1538.78
#2017-08-29|1535.13
#2017-08-30|1526.62
#2017-08-31|1520.27
#2017-09-01|1519.94
#2017-09-04| .
#2017-09-05|1502.94
#2017-09-06|1485.49
#2017-09-07|1454.94
#2017-09-08|1452.68
#2017-09-11|1458.31
#2017-09-12|1476.82
#2017-09-13|1488.23
#2017-09-14|1480.74
#2017-09-15|1506.41
#2017-09-18|1515.68
#2017-09-19|1553.06
#2017-09-20|1557.66
#2017-09-21|1545.59
#2017-09-22|1567.01
#2017-09-25|1577.91
#2017-09-26|1564.60
#2017-09-27|1564.86
#2017-09-28|1568.36
#2017-09-29|1571.32
#2017-10-02|1568.86
#2017-10-03|1584.67
#2017-10-04|1585.42
#2017-10-05|1583.76
#2017-10-06|1565.44
#2017-10-09|1562.00
#2017-10-10|1567.36
#2017-10-11|1556.99
#2017-10-12|1502.18
#2017-10-13|1492.11
#2017-10-16|1503.70
#2017-10-17|1507.94
#2017-10-18|1499.74
#2017-10-19|1507.64
#2017-10-20|1508.70
#2017-10-23|1496.02
#2017-10-24|1488.06
#2017-10-25|1454.96
#2017-10-26|1462.06
#2017-10-27|1467.39
#2017-10-30|1442.14
#2017-10-31|1446.14
#2017-11-01|1441.62
#2017-11-02|1426.50
#2017-11-03|1427.50
#2017-11-06|1389.37
#2017-11-07|1393.32
#2017-11-08|1400.44
#2017-11-09|1405.12
#2017-11-10|1407.92
#2017-11-13|1404.47
#2017-11-14|1386.50
#2017-11-15|1387.64
#2017-11-16|1414.64
#2017-11-17|1423.66
#2017-11-20|1437.34
#2017-11-21|1430.34
#2017-11-22|1453.93
#2017-11-23| .
#2017-11-24|1451.42
#2017-11-27|1457.90
#2017-11-28|1487.23
#2017-11-29|1526.73
#2017-11-30|1537.39
#2017-12-01|1543.43
#2017-12-04|1566.47
#2017-12-05|1540.40
#2017-12-06|1527.52
#2017-12-07|1525.96
#2017-12-08|1549.01
#2017-12-11|1567.41
#2017-12-12|1609.66
#2017-12-13|1608.20
#2017-12-14|1592.42
#2017-12-15|1608.83
#2017-12-18|1624.46
#2017-12-19|1609.51
#2017-12-20|1617.25
#2017-12-21|1628.89
#2017-12-22|1631.89
#2017-12-25| .
#2017-12-26|1635.30
#2017-12-27|1632.06
#2017-12-28|1640.38
#2017-12-29|1625.22
#2018-01-01| .
#2018-01-02|1629.36
#2018-01-03|1594.92
#2018-01-04|1603.31
#2018-01-05|1606.33
#2018-01-08|1608.64
#2018-01-09|1593.64
#2018-01-10|1578.19
#2018-01-11|1580.95
#2018-01-12|1585.61
#2018-01-15| .
#2018-01-16|1578.38
#2018-01-17|1583.00
#2018-01-18|1585.59
#2018-01-19|1592.50
#2018-01-22|1628.51
#2018-01-23|1610.98
#2018-01-24|1621.67
#2018-01-25|1632.05
#2018-01-26|1647.87
#2018-01-29|1627.03
#2018-01-30|1627.04
#2018-01-31|1629.92
#2018-02-01|1667.09
#2018-02-02|1625.90
#2018-02-05|1557.45
#2018-02-06|1566.18
#2018-02-07|1571.94
#2018-02-08|1511.08
#2018-02-09|1531.94
#2018-02-12|1543.03
#2018-02-13|1548.35
#2018-02-14|1538.93
#2018-02-15|1561.19
#2018-02-16|1568.56
#2018-02-19| .
#2018-02-20|1543.23
#2018-02-21|1517.76
#2018-02-22|1519.33
#2018-02-23|1532.33
#2018-02-26|1560.15
#2018-02-27|1531.46
#2018-02-28|1515.04
#2018-03-01|1512.34
#2018-03-02|1525.31
#2018-03-05|1540.79
#2018-03-06|1548.13
#2018-03-07|1548.71
#2018-03-08|1555.43
#2018-03-09|1554.83
#2018-03-12|1557.84
#2018-03-13|1555.76
#2018-03-14|1544.33
#2018-03-15|1541.21
#2018-03-16|1544.60
#2018-03-19|1529.50
#2018-03-20|1514.36
#2018-03-21|1501.88
#2018-03-22|1480.33
#2018-03-23|1456.04
#2018-03-26|1470.38
#2018-03-27|1476.52
#2018-03-28|1500.30
#2018-03-29|1500.54
#2018-03-30| .
#2018-04-02|1478.24
#2018-04-03|1489.02
#2018-04-04|1507.44
#2018-04-05|1517.66
#2018-04-06|1496.22
#2018-04-09|1492.36
#2018-04-10|1529.17
#2018-04-11|1507.20
#2018-04-12|1507.00
#2018-04-13|1503.66
#2018-04-16|1525.88
#2018-04-17|1527.49
#2018-04-18|1520.88
#2018-04-19|1509.92
#2018-04-20|1500.21
#2018-04-23|1514.65
#2018-04-24|1531.73
#2018-04-25|1545.01
#2018-04-26|1497.12
#2018-04-27|1522.37
#2018-04-30|1479.27
#2018-05-01|1467.17
#2018-05-02|1439.71
#2018-05-03|1436.02
#2018-05-04|1447.75
#2018-05-07|1438.50
#2018-05-08|1419.57
#2018-05-09|1405.11
#2018-05-10|1430.94
#2018-05-11|1459.06
#2018-05-14|1454.21
#2018-05-15|1442.79
#2018-05-16|1447.85
#2018-05-17|1440.41
#2018-05-18|1441.68
#2018-05-21|1462.54
#2018-05-22|1464.71
#2018-05-23|1458.62
#2018-05-24|1467.22
#2018-05-25|1458.56
#2018-05-28| .
#2018-05-29|1450.56
#2018-05-30|1460.99
#2018-05-31|1442.02
#2018-06-01|1448.08
#2018-06-04|1446.97
#2018-06-05|1454.09
#2018-06-06|1475.65
#2018-06-07|1493.19
#2018-06-08|1496.02
#2018-06-11|1505.72
#2018-06-12|1502.89
#2018-06-13|1438.69
#2018-06-14|1453.00
#2018-06-15|1469.96
#2018-06-18|1442.49
#2018-06-19|1462.16
#2018-06-20|1448.56
#2018-06-21|1447.08
#2018-06-22|1466.00
#2018-06-25|1463.48
#2018-06-26|1457.33
#2018-06-27|1457.41
#2018-06-28|1490.78
#2018-06-29|1481.22
#2018-07-02|1484.68
#2018-07-03|1499.71
#2018-07-04| .
#2018-07-05|1507.32
#2018-07-06|1513.81
#2018-07-09|1506.54
#2018-07-10|1522.70
#2018-07-11|1507.46
#2018-07-12|1515.77
#2018-07-13|1506.17
#2018-07-16|1512.54
#2018-07-17|1507.00
#2018-07-18|1500.79
#2018-07-19|1484.07
#2018-07-20|1477.02
#2018-07-23|1475.96
#2018-07-24|1500.79
#2018-07-25|1461.25
#2018-07-26|1468.09
#2018-07-27|1495.04
#2018-07-30|1521.99
#2018-07-31|1510.18
#2018-08-01|1508.62
#2018-08-02|1514.67
#2018-08-03|1527.08
#2018-08-06|1531.47
#2018-08-07|1535.98
#2018-08-08|1538.34
#2018-08-09|1552.63
#2018-08-10|1541.67
#2018-08-13|1539.57
#2018-08-14|1551.06
#2018-08-15|1560.84
#2018-08-16|1591.42
#2018-08-17|1597.10
#2018-08-20|1598.21
#2018-08-21|1609.22
#2018-08-22|1577.47
#2018-08-23|1575.49
#2018-08-24|1585.37
#2018-08-27|1591.37
#2018-08-28|1583.82
#2018-08-29|1572.66
#2018-08-30|1567.99
#2018-08-31|1561.71
#2018-09-03| .
#2018-09-04|1544.84
#2018-09-05|1556.99
#2018-09-06|1567.56
#2018-09-07|1561.12
#2018-09-10|1569.64
#2018-09-11|1586.22
#2018-09-12|1609.93
#2018-09-13|1615.20
#2018-09-14|1608.38
#2018-09-17|1610.04
#2018-09-18|1610.57
#2018-09-19|1589.71
#2018-09-20|1597.39
#2018-09-21|1612.26
#2018-09-24|1603.63
#2018-09-25|1588.88
#2018-09-26|1579.03
#2018-09-27|1588.64
#2018-09-28|1590.34
#2018-10-01|1594.90
#2018-10-02|1612.79
#2018-10-03|1610.54
#2018-10-04|1624.42
#2018-10-05|1620.02
#2018-10-08|1622.23
#2018-10-09|1620.27
#2018-10-10|1594.50
#2018-10-11|1553.36
#2018-10-12|1573.89
#2018-10-15|1574.11
#2018-10-16|1578.34
#2018-10-17|1586.46
#2018-10-18|1593.15
#2018-10-19|1608.81
#2018-10-22|1602.87
#2018-10-23|1640.28
#2018-10-24|1576.00
#2018-10-25|1555.72
#2018-10-26|1516.86
#2018-10-29|1543.11
#2018-10-30|1585.41
#2018-10-31|1581.42
#2018-11-01|1563.70
#2018-11-02|1572.72
#2018-11-05|1583.26
#2018-11-06|1591.20
#2018-11-07|1602.73
#2018-11-08|1607.60
#2018-11-09|1594.33
#2018-11-12|1599.93
#2018-11-13|1587.98
#2018-11-14|1596.31
#2018-11-15|1588.76
#2018-11-16|1609.08
#2018-11-19|1614.18
#2018-11-20|1574.58
#2018-11-21|1578.52
#2018-11-22| .
#2018-11-23|1562.36
#2018-11-26|1584.99
#2018-11-27|1615.91
#2018-11-28|1617.13
#2018-11-29|1604.70
#2018-11-30|1631.51
#2018-12-03|1613.86
#2018-12-04|1586.22
#2018-12-05| .
#2018-12-06|1581.11
#2018-12-07|1565.23
#2018-12-10|1566.35
#2018-12-11|1568.59
#2018-12-12|1560.07
#2018-12-13|1551.16
#2018-12-14|1557.81
#2018-12-17|1531.97
#2018-12-18|1525.47
#2018-12-19|1529.15
#2018-12-20|1489.42
#2018-12-21|1475.49
#2018-12-24|1426.97
#2018-12-25| .
#2018-12-26|1466.28
#2018-12-27|1476.58
#2018-12-28|1485.97
#2018-12-31|1500.16
#2019-01-01| .
#2019-01-02|1523.25
#2019-01-03|1526.73
#2019-01-04|1549.98
#2019-01-07|1569.40
#2019-01-08|1600.52
#2019-01-09|1568.01
#2019-01-10|1581.93
#2019-01-11|1600.29
#2019-01-14|1593.31
#2019-01-15|1592.86
#2019-01-16|1577.50
#2019-01-17|1573.65
#2019-01-18|1586.75
#2019-01-21| .
#2019-01-22|1575.10
#2019-01-23|1592.86
#2019-01-24|1576.44
#2019-01-25|1569.74
#2019-01-28|1551.97
#2019-01-29|1529.14
#2019-01-30|1508.07
#2019-01-31|1540.41
#2019-02-01|1532.13
#2019-02-04|1515.47
#2019-02-05|1513.21
#2019-02-06|1506.39
#2019-02-07|1501.63
#2019-02-08|1509.32
#2019-02-11|1514.11
#2019-02-12|1523.84
#2019-02-13|1525.23
#2019-02-14|1513.79
#2019-02-15|1548.98
#2019-02-18| .
#2019-02-19|1557.96
#2019-02-20|1566.90
#2019-02-21|1570.49
#2019-02-22|1588.14
#2019-02-25|1584.86
#2019-02-26|1584.00
#2019-02-27|1581.26
#2019-02-28|1585.65
#2019-03-01|1578.64
#2019-03-04|1546.42
#2019-03-05|1542.83
#2019-03-06|1532.42
#2019-03-07|1545.34
#2019-03-08|1549.17
#2019-03-11|1570.48
#2019-03-12|1577.95
#2019-03-13|1573.00
#2019-03-14|1576.35
#2019-03-15|1592.88
#2019-03-18|1591.89
#2019-03-19|1580.01
#2019-03-20|1577.69
#2019-03-21|1599.48
#2019-03-22|1618.76
#2019-03-25|1615.92
#2019-03-26|1639.50
#2019-03-27|1641.31
#2019-03-28|1605.23
#2019-03-29|1613.81
#2019-04-01|1629.11
#2019-04-02|1613.34
#2019-04-03|1623.35
#2019-04-04|1628.65
#2019-04-05|1639.38
#2019-04-08|1641.70
#2019-04-09|1630.83
#2019-04-10|1637.93
#2019-04-11|1645.81
#2019-04-12|1647.48
#2019-04-15|1642.47
#2019-04-16|1650.13
#2019-04-17|1627.59
#2019-04-18|1634.35
#2019-04-19| .
#2019-04-22|1639.05
#2019-04-23|1623.41
#2019-04-24|1590.38
#2019-04-25|1562.41
#2019-04-26|1580.85
#2019-04-29|1589.82
#2019-04-30|1594.94
#2019-05-01|1582.54
#2019-05-02|1584.96
#2019-05-03|1592.13
#2019-05-06|1584.40
#2019-05-07|1578.47
#2019-05-08|1568.38
#2019-05-09|1571.53
#2019-05-10|1583.97
#2019-05-13|1575.26
#2019-05-14|1588.90
#2019-05-15|1597.03
#2019-05-16|1613.12
#2019-05-17|1626.53
#2019-05-20|1649.49
#2019-05-21|1660.25
#2019-05-22|1652.22
#2019-05-23|1642.63
#2019-05-24|1654.33
#2019-05-27| .
#2019-05-28|1637.18
#2019-05-29|1630.48
#2019-05-30|1612.34
#2019-05-31|1546.55
#2019-06-03|1585.81
#2019-06-04|1594.47
#2019-06-05|1609.95
#2019-06-06|1627.16
#2019-06-07|1633.70
#2019-06-10|1605.10
#2019-06-11|1618.09
#2019-06-12|1626.96
#2019-06-13|1633.17
#2019-06-14|1643.62
#2019-06-17|1634.74
#2019-06-18|1635.89
#2019-06-19|1640.71
#2019-06-20|1639.64
#2019-06-21|1640.82
#2019-06-24|1649.62
#2019-06-25|1643.19
#2019-06-26|1628.27
#2019-06-27|1644.82
#2019-06-28|1656.98
#2019-07-01|1648.72
#2019-07-02|1678.98
#2019-07-03|1682.97
#2019-07-04| .
#2019-07-05|1693.37
#2019-07-08|1685.74
#2019-07-09|1663.28
#2019-07-10|1680.52
#2019-07-11|1672.38
#2019-07-12|1682.15
#2019-07-15|1688.81
#2019-07-16|1682.86
#2019-07-17|1671.46
#2019-07-18|1665.05
#2019-07-19|1649.02
#2019-07-22|1618.19
#2019-07-23|1617.76
#2019-07-24|1655.14
#2019-07-25|1673.08
#2019-07-26|1696.25
#2019-07-29|1702.69
#2019-07-30|1688.97
#2019-07-31|1666.05
#2019-08-01|1667.04
#2019-08-02|1670.81
#2019-08-05|1647.40
#2019-08-06|1657.95
#2019-08-07|1658.84
#2019-08-08|1678.70
#2019-08-09|1678.02
#2019-08-12|1676.09
#2019-08-13|1695.76
#2019-08-14|1667.53
#2019-08-15|1679.38
#2019-08-16|1701.44
#2019-08-19|1717.30
#2019-08-20|1696.66
#2019-08-21|1705.99
#2019-08-22|1714.24
#2019-08-23|1686.79
#2019-08-26|1702.78
#2019-08-27|1702.43
#2019-08-28|1718.98
#2019-08-29|1724.10
#2019-08-30|1729.91
#2019-09-02| .
#2019-09-03|1730.61
#2019-09-04|1741.46
#2019-09-05|1751.81
#2019-09-06|1767.82
#2019-09-09|1775.70
#2019-09-10|1809.64
#2019-09-11|1846.26
#2019-09-12|1842.36
#2019-09-13|1822.75
#2019-09-16|1802.47
#2019-09-17|1804.34
#2019-09-18|1795.55
#2019-09-19|1806.39
#2019-09-20|1827.27
#2019-09-23|1819.39
#2019-09-24|1817.02
#2019-09-25|1814.83
#2019-09-26|1815.15
#2019-09-27|1812.54
#2019-09-30|1824.57
#2019-10-01|1805.91
#2019-10-02|1781.86
#2019-10-03|1786.35
#2019-10-04|1806.98
#2019-10-07|1815.59
#2019-10-08|1802.91
#2019-10-09|1800.63
#2019-10-10|1818.88
#2019-10-11|1825.62
#2019-10-14|1817.84
#2019-10-15|1843.01
#2019-10-16|1837.32
#2019-10-17|1840.11
#2019-10-18|1866.30
#2019-10-21|1856.92
#2019-10-22|1856.52
#2019-10-23|1848.26
#2019-10-24|1821.38
#2019-10-25|1821.20
#2019-10-28|1857.29
#2019-10-29|1846.25
#2019-10-30|1859.81
#2019-10-31|1861.53
#2019-11-01|1872.11
#2019-11-04|1863.30
#2019-11-05|1865.61
#2019-11-06|1875.52
#2019-11-07|1889.54
#2019-11-08|1871.41
#2019-11-11|1874.13
#2019-11-12|1861.85
#2019-11-13|1864.19
#2019-11-14|1857.06
#2019-11-15|1874.01
#2019-11-18|1877.04
#2019-11-19|1837.43
#2019-11-20|1817.43
#2019-11-21|1829.23
#2019-11-22|1835.98
#2019-11-25|1818.48
#2019-11-26|1827.33
#2019-11-27|1837.71
#2019-11-28|1837.71
#2019-11-29|1832.82
#2019-12-02|1826.08
#2019-12-03|1834.07
#2019-12-04|1853.04
#2019-12-05|1857.31
#2019-12-06|1863.44
#2019-12-09|1855.27
#2019-12-10|1857.76
#2019-12-11|1857.56
#2019-12-12|1862.55
#2019-12-13|1855.71
#2019-12-16|1869.21
#2019-12-17|1869.25
#2019-12-18|1867.64
#2019-12-19|1872.58
#2019-12-20|1894.88
#2019-12-23|1883.36
#2019-12-24|1879.39
#2019-12-25| .
#2019-12-26|1884.23
#2019-12-27|1890.16
#2019-12-30|1880.96
#2019-12-31|1885.17
#2020-01-01| .
#2020-01-02|1874.48
#2020-01-03|1869.05
#2020-01-06|1869.49
#2020-01-07|1863.96
#2020-01-08|1869.58
#2020-01-09|1859.67
#2020-01-10|1854.80
#2020-01-13|1846.39
#2020-01-14|1845.33
#2020-01-15|1840.98
#2020-01-16|1855.34
#2020-01-17|1872.29
#2020-01-20| .
#2020-01-21|1880.12
#2020-01-22|1896.35
#2020-01-23|1885.91
#2020-01-24|1878.59
#2020-01-27|1866.12
#2020-01-28|1885.60
#2020-01-29|1829.41
#2020-01-30|1837.11
#2020-01-31|1840.28
#2020-02-03|1805.54
#2020-02-04|1828.17
#2020-02-05|1845.61
#2020-02-06|1866.30
#2020-02-07|1876.24
#2020-02-10|1877.57
#2020-02-11|1863.10
#2020-02-12|1855.63
#2020-02-13|1863.44
#2020-02-14|1861.54
#2020-02-17| .
#2020-02-18|1855.46
#2020-02-19|1864.63
#2020-02-20|1866.04
#2020-02-21|1864.67
#2020-02-24|1846.96
#2020-02-25|1814.89
#2020-02-26|1808.74
#2020-02-27|1742.85
#2020-02-28|1717.14
#2020-03-02|1812.27
#2020-03-03|1764.47
#2020-03-04|1847.92
#2020-03-05|1806.41
#2020-03-06|1795.51
#2020-03-09|1711.32
#2020-03-10|1756.89
#2020-03-11|1700.89
#2020-03-12|1561.16
#2020-03-13|1688.85
#2020-03-16|1571.13
#2020-03-17|1668.06
#2020-03-18|1640.92
#2020-03-19|1595.11
#2020-03-20|1497.11
#2020-03-23|1436.28
#2020-03-24|1470.60
#2020-03-25|1475.21
#2020-03-26|1583.73
#2020-03-27|1551.19
#2020-03-30|1591.68
#2020-03-31|1551.15
#2020-04-01|1513.33
#2020-04-02|1561.73
#2020-04-03|1521.98
#2020-04-06|1601.63
#2020-04-07|1621.18
#2020-04-08|1638.08
#2020-04-09|1660.37
#2020-04-10|1660.37
#2020-04-13|1635.35
#2020-04-14|1682.47
#2020-04-15|1639.09
#2020-04-16|1651.71
#2020-04-17|1690.70
#2020-04-20|1678.71
#2020-04-21|1629.78
#2020-04-22|1639.73
#2020-04-23|1635.72
#2020-04-24|1646.82
#2020-04-27|1665.34
#2020-04-28|1666.13
#2020-04-29|1691.40
#2020-04-30|1656.51
#2020-05-01|1631.25
#2020-05-04|1618.12
#2020-05-05|1625.20
#2020-05-06|1587.70
#2020-05-07|1596.30
#2020-05-08|1642.22
#2020-05-11|1621.41
#2020-05-12|1594.61
#2020-05-13|1563.29
#2020-05-14|1577.99
#2020-05-15|1571.13
#2020-05-18|1618.47
#2020-05-19|1584.44
#2020-05-20|1598.08
#2020-05-21|1592.91
#2020-05-22|1599.46
#2020-05-25|1599.46
#2020-05-26|1624.58
#2020-05-27|1663.50
#2020-05-28|1654.99
#2020-05-29|1673.47
#2020-06-01|1653.79
#2020-06-02|1664.90
#2020-06-03|1685.24
#2020-06-04|1696.04
#2020-06-05|1727.98
#2020-06-08|1749.68
#2020-06-09|1729.36
#2020-06-10|1723.07
#2020-06-11|1645.32
#2020-06-12|1657.07
#2020-06-15|1655.19
#2020-06-16|1670.90
#2020-06-17|1653.88
#2020-06-18|1663.97
#2020-06-19|1653.73
#2020-06-22|1641.78
#2020-06-23|1635.81
#2020-06-24|1602.99
#2020-06-25|1618.06
#2020-06-26|1579.51
#2020-06-29|1621.86
#2020-06-30|1633.79
#2020-07-01|1621.81
#2020-07-02|1627.30
#2020-07-03| .
#2020-07-06|1644.71
#2020-07-07|1636.44
#2020-07-08|1645.35
#2020-07-09|1618.51
#2020-07-10|1641.60
#2020-07-13|1626.77
#2020-07-14|1646.62
#2020-07-15|1641.28
#2020-07-16|1658.94
#2020-07-17|1664.01
#2020-07-20|1650.61
#2020-07-21|1658.29
#2020-07-22|1654.22
#2020-07-23|1649.35
#2020-07-24|1656.17
#2020-07-27|1649.82
#2020-07-28|1666.25
#2020-07-29|1665.14
#2020-07-30|1662.51
#2020-07-31|1668.47
#2020-08-03|1665.69
#2020-08-04|1686.57
#2020-08-05|1676.97
#2020-08-06|1683.09
#2020-08-07|1709.53
#2020-08-10|1722.68
#2020-08-11|1712.15
#2020-08-12|1715.30
#2020-08-13|1708.48
#2020-08-14|1715.22
#2020-08-17|1713.26
#2020-08-18|1715.87
#2020-08-19|1712.26
#2020-08-20|1709.34
#2020-08-21|1709.48
#2020-08-24|1726.60
#2020-08-25|1721.32
#2020-08-26|1725.44
#2020-08-27|1721.51
#2020-08-28|1723.87
#2020-08-31|1718.85
#2020-09-01|1709.75
#2020-09-02|1737.71
#2020-09-03|1728.15
#2020-09-04|1721.47
#2020-09-07| .
#2020-09-08|1711.14
#2020-09-09|1712.73
#2020-09-10|1691.75
#2020-09-11|1697.27
#2020-09-14|1709.45
#2020-09-15|1720.01
#2020-09-16|1715.61
#2020-09-17|1711.13
#2020-09-18|1701.82
#2020-09-21|1682.25
#2020-09-22|1704.56
#2020-09-23|1667.85
#2020-09-24|1668.80
#2020-09-25|1681.69
#2020-09-28|1701.63
#2020-09-29|1693.86
#2020-09-30|1698.52
#2020-10-01|1704.10
#2020-10-02|1686.20
#2020-10-05|1702.25
#2020-10-06|1687.36
#2020-10-07|1703.01
#2020-10-08|1716.38
#2020-10-09|1714.46
#2020-10-12|1732.56
#2020-10-13|1725.79
#2020-10-14|1705.19
#2020-10-15|1700.34
#2020-10-16|1701.32
#2020-10-19|1669.08
#2020-10-20|1663.04
#2020-10-21|1659.29
#2020-10-22|1680.36
#2020-10-23|1680.11
#2020-10-26|1651.71
#2020-10-27|1637.05
#2020-10-28|1596.49
#2020-10-29|1610.88
#2020-10-30|1614.52
#2020-11-02|1618.08
#2020-11-03|1638.54
#2020-11-04|1656.23
#2020-11-05|1682.55
#2020-11-06|1697.30
#2020-11-09|1728.22
#2020-11-10|1752.66
#2020-11-11|1762.04
#2020-11-12|1757.21
#2020-11-13|1795.72
#2020-11-16|1809.25
#2020-11-17|1806.58
#2020-11-18|1789.04
#2020-11-19|1793.25
#2020-11-20|1790.64
#2020-11-23|1804.82
#2020-11-24|1840.41
#2020-11-25|1832.68
#2020-11-26|1832.68
#2020-11-27|1836.07
#2020-11-30|1827.20
#2020-12-01|1841.14
#2020-12-02|1851.44
#2020-12-03|1861.26
#2020-12-04|1868.77
#2020-12-07|1873.39
#2020-12-08|1879.79
#2020-12-09|1881.30
#2020-12-10|1863.30
#2020-12-11|1869.39
#2020-12-14|1858.08
#2020-12-15|1868.46
#2020-12-16|1859.16
#2020-12-17|1856.96
#2020-12-18|1860.62
#2020-12-21|1841.89
#2020-12-22|1826.74
#2020-12-23|1832.32
#2020-12-24|1836.76
#2020-12-25|1836.76
#2020-12-28|1840.91
#2020-12-29|1844.01
#2020-12-30|1832.70
#2020-12-31|1854.12
#2021-01-01|1854.12
#2021-01-04|1833.11
#2021-01-05|1826.55
#2021-01-06|1843.51
#2021-01-07|1854.97
#2021-01-08|1857.44
#2021-01-11|1856.21
#2021-01-12|1837.94
#2021-01-13|1831.53
#2021-01-14|1833.74
#2021-01-15|1832.27
#2021-01-18|1832.27
#2021-01-19|1835.51
#2021-01-20|1841.94
#2021-01-21|1838.31
#2021-01-22|1834.81
#2021-01-25|1849.82
#2021-01-26|1848.24
#2021-01-27|1803.10
#2021-01-28|1837.71
#2021-01-29|1793.06
#2021-02-01|1806.72
#2021-02-02|1829.39
#2021-02-03|1821.62
#2021-02-04|1852.48
#2021-02-05|1851.72
#2021-02-08|1860.13
#2021-02-09|1866.77
#2021-02-10|1856.86
#2021-02-11|1860.66
#2021-02-12|1855.15
#2021-02-15|1855.15
#2021-02-16|1848.52
#2021-02-17|1873.11
#2021-02-18|1866.29
#2021-02-19|1849.69
#2021-02-22|1843.86
#2021-02-23|1851.37
#2021-02-24|1859.24
#2021-02-25|1829.01
#2021-02-26|1814.47
#2021-03-01|1848.37
#2021-03-02|1836.24
#2021-03-03|1827.34
#2021-03-04|1821.48
#2021-03-05|1868.08
#2021-03-08|1884.43
#2021-03-09|1883.84
#2021-03-10|1913.60
#2021-03-11|1897.04
#2021-03-12|1904.84
#2021-03-15|1913.31
#2021-03-16|1923.48
#2021-03-17|1923.01
#2021-03-18|1900.39
#2021-03-19|1896.65
#2021-03-22|1923.23
#2021-03-23|1918.55
#2021-03-24|1909.91
#2021-03-25|1921.23
#2021-03-26|1933.07
#2021-03-29|1941.22
#2021-03-30|1935.97
#2021-03-31|1919.95
#2021-04-01|1931.18
#2021-04-02|1931.18
#2021-04-05|1947.08
#2021-04-06|1957.14
#2021-04-07|1950.80
#2021-04-08|1939.44
#2021-04-09|1933.96
#2021-04-12|1930.29
#2021-04-13|1935.21
#2021-04-14|1926.03
#2021-04-15|1943.70
#2021-04-16|1966.93
#2021-04-19|1957.37
#2021-04-20|1948.49
#2021-04-21|1957.12
#2021-04-22|1960.57
#2021-04-23|1967.23
#2021-04-26|1955.58
#2021-04-27|1947.04
#2021-04-28|1944.20
#2021-04-29|1981.31
#2021-04-30|1976.40
#2021-05-03|1982.98
#2021-05-04|1985.05
#2021-05-05|1990.31
#2021-05-06|2013.74
#2021-05-07|2035.95
#2021-05-10|2034.39
#2021-05-11|2022.49
#2021-05-12|1997.32
#2021-05-13|2018.61
#2021-05-14|2042.86
#2021-05-17|1997.12
#2021-05-18|1962.63
#2021-05-19|1942.79
#2021-05-20|1968.23
#2021-05-21|1968.83
#2021-05-24|1984.54
#2021-05-25|1975.86
#2021-05-26|1982.92
#2021-05-27|1991.22
#2021-05-28|1989.69
#2021-05-31|1989.69
#2021-06-01|1981.22
#2021-06-02|1984.18
#2021-06-03|1980.07
#2021-06-04|1997.64
#2021-06-07|1991.74
#2021-06-08|1989.63
#2021-06-09|1987.93
#2021-06-10|2005.09
#2021-06-11|2007.86
#2021-06-14|2006.17
#2021-06-15|2002.59
#2021-06-16|1988.27
#2021-06-17|1990.72
#2021-06-18|1970.04
#2021-06-21|1996.43
#2021-06-22|2005.22
#2021-06-23|1983.03
#2021-06-24|1995.27
#2021-06-25|2005.80
#2021-06-28|2001.01
#2021-06-29|1998.55
#2021-06-30|2009.39
#2021-07-01|2021.04
#2021-07-02|2034.21
#2021-07-05|2034.21
#2021-07-06|2025.02
#2021-07-07|2034.12
#2021-07-08|2025.45
#2021-07-09|2033.51
#2021-07-12|2028.81
#2021-07-13|2020.72
#2021-07-14|2023.07
#2021-07-15|2023.70
#2021-07-16|2020.71
#2021-07-19|1993.19
#2021-07-20|2005.95
#2021-07-21|2017.08
#2021-07-22|2022.71
#2021-07-23|2043.30
#2021-07-26|2049.62
#2021-07-27|2046.30
#2021-07-28|2034.06
#2021-07-29|2036.53
#2021-07-30|2042.52
#2021-08-02|2042.09
#2021-08-03|2052.13
#2021-08-04|2037.47
#2021-08-05|2038.75
#2021-08-06|2039.58
#2021-08-09|2033.69
#2021-08-10|2039.66
#2021-08-11|2049.47
#2021-08-12|2051.34
#2021-08-13|2055.25
#2021-08-16|2054.19
#2021-08-17|2056.51
#2021-08-18|2033.98
#2021-08-19|2044.64
#2021-08-20|2061.16
#2021-08-23|2067.85
#2021-08-24|2065.88
#2021-08-25|2063.21
#2021-08-26|2049.83
#2021-08-27|2058.11
#2021-08-30|2063.91
#2021-08-31|2073.09
#2021-09-01|2077.54
#2021-09-02|2088.92
#2021-09-03|2083.53
#2021-09-06|2083.53
#2021-09-07|2058.97
#2021-09-08|2056.96
#2021-09-09|2040.96
#2021-09-10|2027.63
#2021-09-13|2038.96
#2021-09-14|1990.39
#2021-09-15|2002.77
#2021-09-16|2002.75
#2021-09-17|1994.59
#2021-09-20|1972.31
#2021-09-21|1958.55
#2021-09-22|1966.51
#2021-09-23|1984.19
#2021-09-24|1979.92
#2021-09-27|1976.62
#2021-09-28|1948.68
#2021-09-29|1962.92
#2021-09-30|1947.76
#2021-10-01|1969.31
#2021-10-04|1958.91
#2021-10-05|1968.85
#2021-10-06|1965.80
#2021-10-07|1978.40
#2021-10-08|1939.33
#2021-10-11|1896.55
#2021-10-12|1878.63
#2021-10-13|1886.77
#2021-10-14|1918.46
#2021-10-15|1913.64
#2021-10-18|1905.91
#2021-10-19|1929.12
#2021-10-20|1955.48
#2021-10-21|1938.42
#2021-10-22|1926.24
#2021-10-25|1922.52
#2021-10-26|1926.60
#2021-10-27|1909.11
#2021-10-28|1910.57
#2021-10-29|1891.00
#2021-11-01|1900.86
#2021-11-02|1921.50
#2021-11-03|1938.02
#2021-11-04|1915.92
#2021-11-05|1929.42
#2021-11-08|1923.15
#2021-11-09|1926.05
#2021-11-10|1934.84
#2021-11-11|1919.08
#2021-11-12|1918.62
#2021-11-15|1920.24
#2021-11-16|1913.15
#2021-11-17|1907.02
#2021-11-18|1869.51
#2021-11-19|1849.70
#2021-11-22|1861.70
#2021-11-23|1874.73
#2021-11-24|1872.27
#2021-11-25|1872.27
#2021-11-26|1854.42
#2021-11-29|1860.59
#2021-11-30|1806.99
#2021-12-01|1779.16
#2021-12-02|1836.98
#2021-12-03|1851.16
#2021-12-06|1859.30
#2021-12-07|1842.31
#2021-12-08|1830.88
#2021-12-09|1811.84
#2021-12-10|1829.14
#2021-12-13|1812.86
#2021-12-14|1820.50
#2021-12-15|1829.77
#2021-12-16|1875.34
#2021-12-17|1887.38
#2021-12-20|1884.01
#2021-12-21|1898.98
#2021-12-22|1905.94
#2021-12-23|1922.44
#2021-12-24|1922.44
#2021-12-27|1934.89
#2021-12-28|1937.27
#2021-12-29|1935.87
#2021-12-30|1933.87
#2021-12-31|1923.23
#2022-01-03|1934.28
#2022-01-04|1922.90
#2022-01-05|1915.78
#2022-01-06|1920.28
#2022-01-07|1914.29
#2022-01-10|1918.47
#2022-01-11|1932.44
#2022-01-12|1928.60
#2022-01-13|1927.50
#2022-01-14|1926.92
#2022-01-17|1926.92
#2022-01-18|1895.80
#2022-01-19|1888.12
#2022-01-20|1871.42
#2022-01-21|1843.78
#2022-01-24|1853.53
#2022-01-25|1837.37
#2022-01-26|1778.61
#2022-01-27|1772.34
#2022-01-28|1829.75
#2022-01-31|1843.37
#2022-02-01|1831.70
#2022-02-02|1844.27
#2022-02-03|1845.47
#2022-02-04|1836.04
#2022-02-07|1829.95
#2022-02-08|1836.56
#2022-02-09|1868.07
#2022-02-10|1835.28
#2022-02-11|1813.43
#2022-02-14|1806.42
#2022-02-15|1832.05
#2022-02-16|1827.84
#2022-02-17|1815.47
#2022-02-18|1820.00
#2022-02-21|1820.00
#2022-02-22|1812.65
#2022-02-23|1767.65
#2022-02-24|1780.26
#2022-02-25|1824.86
#2022-02-28|1811.63
#2022-03-01|1792.83
#2022-03-02|1810.10
#2022-03-03|1813.82
#2022-03-04|1815.10
#2022-03-07|1790.49
#2022-03-08|1759.76
#2022-03-09|1782.04
#2022-03-10|1770.19
#2022-03-11|1764.56
#2022-03-14|1751.79
#2022-03-15|1776.85
#2022-03-16|1789.51
#2022-03-17|1798.54
#2022-03-18|1791.28
#2022-03-21|1786.59
#2022-03-22|1796.35
#2022-03-23|1772.33
#2022-03-24|1781.18
#2022-03-25|1791.87
#2022-03-28|1801.65
#2022-03-29|1816.12
#2022-03-30|1820.24
#2022-03-31|1794.44
#2022-04-01|1818.87
#2022-04-04|1833.83
#2022-04-05|1823.34
#2022-04-06|1821.26
#2022-04-07|1812.36
#2022-04-08|1822.14
#2022-04-11|1828.22
#2022-04-12|1813.62
#2022-04-13|1838.86
#2022-04-14|1818.01
#2022-04-15|1818.01
#2022-04-18|1796.58
#2022-04-19|1827.21
#2022-04-20|1822.98
#2022-04-21|1816.04
#2022-04-22|1752.26
#2022-04-25|1749.99
#2022-04-26|1706.71
#2022-04-27|1684.41
#2022-04-28|1677.41
#2022-04-29|1606.96
#2022-05-02|1632.55
#2022-05-03|1637.56
#2022-05-04|1690.79
#2022-05-05|1653.58
#2022-05-06|1644.48
#2022-05-09|1623.47
#2022-05-10|1629.76
#2022-05-11|1610.32
#2022-05-12|1632.00
#2022-05-13|1659.49
#2022-05-16|1661.15
#2022-05-17|1693.45
#2022-05-18|1656.32
#2022-05-19|1615.52
#2022-05-20|1631.00
#2022-05-23|1650.68
#2022-05-24|1659.15
#2022-05-25|1678.00
#2022-05-26|1697.38
#2022-05-27|1714.11
#2022-05-30|1714.11
#2022-05-31|1705.07
#2022-06-01|1697.63
#2022-06-02|1707.32
#2022-06-03|1685.12
#2022-06-06|1680.67
#2022-06-07|1693.70
#2022-06-08|1684.58
#2022-06-09|1656.54
#2022-06-10|1632.01
#2022-06-13|1580.97
#2022-06-14|1569.41
#2022-06-15|1583.57
#2022-06-16|1536.75
#2022-06-17|1564.17
#2022-06-20|1564.17
#2022-06-21|1591.40
#2022-06-22|1601.38
#2022-06-23|1618.69
#2022-06-24|1634.56
#2022-06-27|1629.64
#2022-06-28|1602.64
#2022-06-29|1611.08
#2022-06-30|1608.49
#2022-07-01|1635.76
#2022-07-04|1635.76
#2022-07-05|1632.71
#2022-07-06|1635.41
#2022-07-07|1639.42
#2022-07-08|1633.76
#2022-07-11|1617.68
#2022-07-12|1622.83
#2022-07-13|1620.50
#2022-07-14|1612.77
#2022-07-15|1642.51
#2022-07-18|1626.10
#2022-07-19|1656.63
#2022-07-20|1649.25
#2022-07-21|1627.01
#2022-07-22|1594.50
#2022-07-25|1597.65
#2022-07-26|1591.92
#2022-07-27|1618.08
#2022-07-28|1596.93
#2022-07-29|1584.13
#2022-08-01|1585.35
#2022-08-02|1577.21
#2022-08-03|1599.12
#2022-08-04|1598.87
#2022-08-05|1591.59
#2022-08-08|1584.14
#2022-08-09|1574.83
#2022-08-10|1594.15
#2022-08-11|1597.36
#2022-08-12|1619.94
#2022-08-15|1628.23
#2022-08-16|1634.99
#2022-08-17|1612.01
#2022-08-18|1618.06
#2022-08-19|1613.89
#2022-08-22|1581.01
#2022-08-23|1567.09
#2022-08-24|1567.29
#2022-08-25|1581.49
#2022-08-26|1547.09
#2022-08-29|1540.25
#2022-08-30|1525.87
#2022-08-31|1515.52
#2022-09-01|1524.95
#2022-09-02|1497.78
#2022-09-05|1497.78
#2022-09-06|1478.20
#2022-09-07|1493.01
#2022-09-08|1490.72
#2022-09-09|1517.00
#2022-09-12|1532.78
#2022-09-13|1467.96
#2022-09-14|1473.87
#2022-09-15|1459.87
#2022-09-16|1461.95
#2022-09-19|1461.54
#2022-09-20|1440.34
#2022-09-21|1406.06
#2022-09-22|1396.82
#2022-09-23|1374.77
#2022-09-26|1353.75
#2022-09-27|1350.12
#2022-09-28|1377.84
#2022-09-29|1352.34
#2022-09-30|1328.51
#2022-10-03|1375.61
#2022-10-04|1402.81
#2022-10-05|1396.07
#2022-10-06|1369.88
#2022-10-07|1334.15
#2022-10-10|1325.21
#2022-10-11|1308.64
#2022-10-12|1295.01
#2022-10-13|1333.29
#2022-10-14|1319.88
#2022-10-17|1352.44
#2022-10-18|1362.54
#2022-10-19|1353.49
#2022-10-20|1372.23
#2022-10-21|1376.86
#2022-10-24|1404.03
#2022-10-25|1425.04
#2022-10-26|1428.90
#2022-10-27|1436.55
#2022-10-28|1480.09
#2022-10-31|1471.49
#2022-11-01|1472.15
#2022-11-02|1457.72
#2022-11-03|1436.15
#2022-11-04|1458.76
#2022-11-07|1465.80
#2022-11-08|1476.62
#2022-11-09|1457.01
#2022-11-10|1503.38
#2022-11-11|1505.19
#2022-11-14|1505.49
#2022-11-15|1503.44
#2022-11-16|1497.35
#2022-11-17|1520.91
#2022-11-18|1537.72
#2022-11-21|1533.83
#2022-11-22|1558.24
#2022-11-23|1562.00
#2022-11-24|1562.00
#2022-11-25|1563.93
#2022-11-28|1547.28
#2022-11-29|1549.33
#2022-11-30|1586.50
#2022-12-01|1579.38
#2022-12-02|1570.06
#2022-12-05|1544.47
#2022-12-06|1533.40
#2022-12-07|1532.15
#2022-12-08|1533.42
#2022-12-09|1531.64
#2022-12-12|1558.76
#2022-12-13|1559.07
#2022-12-14|1528.94
#2022-12-15|1501.51
#2022-12-16|1492.21
#2022-12-19|1475.53
#2022-12-20|1480.24
#2022-12-21|1499.29
#2022-12-22|1496.43
#2022-12-23|1503.81
#2022-12-26|1503.81
#2022-12-27|1511.77
#2022-12-28|1495.89
#2022-12-29|1513.15
#2022-12-30|1514.21
#2023-01-02|1514.21
#2023-01-03|1531.43
#2023-01-04|1551.53
#2023-01-05|1558.72
#2023-01-06|1594.11
#2023-01-09|1587.08
#2023-01-10|1604.38
#2023-01-11|1602.17
#2023-01-12|1614.38
#2023-01-13|1617.23
#2023-01-16|1617.23
#2023-01-17|1597.68
#2023-01-18|1568.26
#2023-01-19|1560.17
#2023-01-20|1580.44
#2023-01-23|1589.83
#2023-01-24|1596.78
#2023-01-25|1622.23
#2023-01-26|1624.06
#2023-01-27|1615.93
#2023-01-30|1614.78
#2023-01-31|1629.57
#2023-02-01|1639.65
#2023-02-02|1654.70
#2023-02-03|1628.38
#2023-02-06|1607.16
#2023-02-07|1603.86
#2023-02-08|1590.58
#2023-02-09|1571.12
#2023-02-10|1585.41
#2023-02-13|1605.83
#2023-02-14|1606.45
#2023-02-15|1617.68
#2023-02-16|1631.99
#2023-02-17|1631.93
#2023-02-20|1631.93
#2023-02-21|1595.18
#2023-02-22|1596.92
#2023-02-23|1585.40
#2023-02-24|1571.51
#2023-02-27|1575.62
#2023-02-28|1566.46
#2023-03-01|1552.52
#2023-03-02|1556.33
#2023-03-03|1569.86
#2023-03-06|1571.63
#2023-03-07|1554.73
#2023-03-08|1552.47
#2023-03-09|1530.71
#2023-03-10|1523.69
#2023-03-13|1522.83
#2023-03-14|1538.69
#2023-03-15|1544.26
#2023-03-16|1556.64
#2023-03-17|1554.41
#2023-03-20|1577.63
#2023-03-21|1585.53
#2023-03-22|1559.70
#2023-03-23|1561.78
#2023-03-24|1572.63
#2023-03-27|1585.67
#2023-03-28|1577.98
#2023-03-29|1597.80
#2023-03-30|1605.76
#2023-03-31|1627.75
#2023-04-03|1634.86
#2023-04-04|1637.18
#2023-04-05|1647.40
#2023-04-06|1637.57
#2023-04-07|1637.57
#2023-04-10|1643.04
#2023-04-11|1640.43
#2023-04-12|1628.07
#2023-04-13|1644.38
#2023-04-14|1638.49
#2023-04-17|1639.22
#2023-04-18|1636.14
#2023-04-19|1610.61
#2023-04-20|1550.94
#2023-04-21|1564.32
#2023-04-24|1551.50
#2023-04-25|1546.66
#2023-04-26|1532.95
#2023-04-27|1590.78
#2023-04-28|1604.74
#2023-05-01|1603.99
#2023-05-02|1561.71
#2023-05-03|1555.99
#2023-05-04|1543.33
#2023-05-05|1557.63
#2023-05-08|1561.04
#2023-05-09|1546.96
#2023-05-10|1553.69
#2023-05-11|1553.65
#2023-05-12|1557.75
#2023-05-15|1554.19
#2023-05-16|1534.48
#2023-05-17|1545.18
#2023-05-18|1556.51
#2023-05-19|1560.32
#2023-05-22|1561.68
#2023-05-23|1547.94
#2023-05-24|1533.54
#2023-05-25|1512.14
#2023-05-26|1536.44
#2023-05-29|1536.44
#2023-05-30|1539.99
#2023-05-31|1540.84
#2023-06-01|1543.17
#2023-06-02|1519.08
#2023-06-05|1529.24
#2023-06-06|1521.09
#2023-06-07|1535.85
#2023-06-08|1544.09
#2023-06-09|1540.23
#2023-06-12|1555.94
#2023-06-13|1553.66
#2023-06-14|1556.11
#2023-06-15|1581.41
#2023-06-16|1575.08
#2023-06-19|1575.08
#2023-06-20|1554.63
#2023-06-21|1547.29
#2023-06-22|1551.58
#2023-06-23|1532.28
#2023-06-26|1548.02
#2023-06-27|1574.71
#2023-06-28|1578.50
#2023-06-29|1587.82
#2023-06-30|1599.39
#2023-07-03|1605.67
#2023-07-04|1605.67
#2023-07-05|1604.06
#2023-07-06|1594.35
#2023-07-07|1586.78
#2023-07-10|1583.73
#2023-07-11|1592.77
#2023-07-12|1585.72
#2023-07-13|1593.13
#2023-07-14|1562.37
#2023-07-17|1533.95
#2023-07-18|1549.29
#2023-07-19|1589.82
#2023-07-20|1594.59
#2023-07-21|1598.19
#2023-07-24|1609.67
#2023-07-25|1616.28
#2023-07-26|1604.42
#2023-07-27|1608.10
#2023-07-28|1598.43
#2023-07-31|1598.53
#2023-08-01|1611.86
#2023-08-02|1604.92
#2023-08-03|1604.76
#2023-08-04|1590.52
#2023-08-07|1600.36
#2023-08-08|1602.45
#2023-08-09|1604.42
#2023-08-10|1614.71
#2023-08-11|1624.98
#2023-08-14|1632.42
#2023-08-15|1627.15
#2023-08-16|1618.62
#2023-08-17|1625.10
#2023-08-18|1622.86
#2023-08-21|1627.09
#2023-08-22|1627.95
#2023-08-23|1632.88
#2023-08-24|1616.93
#2023-08-25|1624.10
#2023-08-28|1640.98
#2023-08-29|1674.00
#2023-08-30|1677.22
#2023-08-31|1684.36
#2023-09-01|1676.17
#2023-09-04|1676.17
#2023-09-05|1652.16
#2023-09-06|1654.23
#2023-09-07|1650.38
#2023-09-08|1647.36
#2023-09-11|1660.14
#2023-09-12|1653.49
#2023-09-13|1654.83
#2023-09-14|1674.13
#2023-09-15|1663.58
#2023-09-18|1664.68
#2023-09-19|1663.63
#2023-09-20|1663.67
#2023-09-21|1636.62
#2023-09-22|1632.30
#2023-09-25|1626.31
#2023-09-26|1609.46
#2023-09-27|1611.17
#2023-09-28|1625.33
#2023-09-29|1618.05
#2023-10-02|1615.14
#2023-10-03|1601.97
#2023-10-04|1598.75
#2023-10-05|1596.80
#2023-10-06|1602.27
#2023-10-09|1626.79
#2023-10-10|1636.81
#2023-10-11|1629.52
#2023-10-12|1617.71
#2023-10-13|1612.55
#2023-10-16|1631.95
#2023-10-17|1632.96
#2023-10-18|1616.44
#2023-10-19|1614.91
#2023-10-20|1606.78
#2023-10-23|1595.27
#2023-10-24|1642.46
#2023-10-25|1618.74
#2023-10-26|1577.23
#2023-10-27|1561.88
#2023-10-30|1589.75
#2023-10-31|1624.84
#2023-11-01|1642.06
#2023-11-02|1661.06
#2023-11-03|1679.56
#2023-11-06|1671.76
#2023-11-07|1670.01
#2023-11-08|1660.16
#2023-11-09|1645.55
#2023-11-10|1659.05
#2023-11-13|1653.27
#2023-11-14|1669.19
#2023-11-15|1678.54
#2023-11-16|1641.42
#2023-11-17|1640.20
#2023-11-20|1657.48
#2023-11-21|1654.66
#2023-11-22|1658.27
#2023-11-23|1658.27
#2023-11-24|1663.12
#2023-11-27|1653.61
#2023-11-28|1650.85
#2023-11-29|1656.37
#2023-11-30|1672.09
#2023-12-01|1681.36
#2023-12-04|1678.40
#2023-12-05|1671.44
#2023-12-06|1666.52
#2023-12-07|1681.28
#2023-12-08|1680.78
#2023-12-11|1690.15
#2023-12-12|1686.66
#2023-12-13|1696.22
#2023-12-14|1707.38
#2023-12-15|1702.90
#2023-12-18|1712.75
#2023-12-19|1712.02
#2023-12-20|1694.88
#2023-12-21|1697.31
#2023-12-22|1703.29
#2023-12-25|1703.29
#2023-12-26|1706.71
#2023-12-27|1709.03
#2023-12-28|1715.06
#2023-12-29|1716.02
#2024-01-01|1716.02
#2024-01-02|1731.74
#2024-01-03|1731.10
#2024-01-04|1721.63
#2024-01-05|1735.83
#2024-01-08|1751.32
#2024-01-09|1733.67
#2024-01-10|1739.69
#2024-01-11|1721.26
#2024-01-12|1727.58
#2024-01-15|1727.58
#2024-01-16|1737.17
#2024-01-17|1723.07
#2024-01-18|1735.70
#2024-01-19|1759.11
#2024-01-22|1768.11
#2024-01-23|1797.76
#2024-01-24|1775.09
#2024-01-25|1810.65
#2024-01-26|1819.87
#2024-01-29|1821.15
#2024-01-30|1831.46
#2024-01-31|1805.31
#2024-02-01|1820.36
#2024-02-02|1794.31
#2024-02-05|1776.63
#2024-02-06|1764.82
#2024-02-07|1743.01
#2024-02-08|1724.05
#2024-02-09|1737.89
#2024-02-12|1743.60
#2024-02-13|1723.89
#2024-02-14|1729.39
#2024-02-15|1727.61
#2024-02-16|1711.07
#2024-02-19|1711.07
#2024-02-20|1714.24
#2024-02-21|1721.71
#2024-02-22|1724.76
#2024-02-23|1729.84
#2024-02-26|1719.06
#2024-02-27|1723.47
#2024-02-28|1723.95
#2024-02-29|1733.87
#2024-03-01|1742.53
#2024-03-04|1736.24
#2024-03-05|1740.19
#2024-03-06|1743.90
#2024-03-07|1731.53
#2024-03-08|1737.98
#2024-03-11|1761.10
#2024-03-12|1759.77
#2024-03-13|1763.21
#2024-03-14|1750.77
#2024-03-15|1736.95
#2024-03-18|1754.80
#2024-03-19|1751.70
#2024-03-20|1762.44
#2024-03-21|1770.73
#2024-03-22|1764.53
#2024-03-25|1768.80
#2024-03-26|1762.52
#2024-03-27|1778.37
#2024-03-28|1787.65
#2024-03-29|1787.65
#2024-04-01|1784.25
#2024-04-02|1772.46
#2024-04-03|1775.78
#2024-04-04|1755.37
#2024-04-05|1756.99
#2024-04-08|1748.25
#2024-04-09|1750.33
#2024-04-10|1728.33
#2024-04-11|1732.66
#2024-04-12|1696.60
#2024-04-15|1690.54
#2024-04-16|1681.04
#2024-04-17|1678.16
#2024-04-18|1691.19
#2024-04-19|1699.88
#2024-04-22|1684.36
#2024-04-23|1699.92
#2024-04-24|1704.14
#2024-04-25|1683.32
#2024-04-26|1691.45
#2024-04-29|1701.37
#2024-04-30|1675.52
#2024-05-01|1673.68
#2024-05-02|1674.49
#2024-05-03|1692.01
#2024-05-06|1695.94
#2024-05-07|1697.40
#2024-05-08|1720.47
#2024-05-09|1721.06
#2024-05-10|1746.26
#2024-05-13|1751.87
#2024-05-14|1756.78
#2024-05-15|1765.91
#2024-05-16|1753.60
#2024-05-17|1751.23
#2024-05-20|1745.17
#2024-05-21|1735.71
#2024-05-22|1742.06
#2024-05-23|1719.33
#2024-05-24|1724.51
#2024-05-27|1724.51
#2024-05-28|1717.51
#2024-05-29|1708.13
#2024-05-30|1733.97
#2024-05-31|1766.58
#2024-06-03|1757.45
#2024-06-04|1775.58
#2024-06-05|1763.72
#2024-06-06|1763.49
#2024-06-07|1753.74
#2024-06-10|1746.68
#2024-06-11|1745.00
#2024-06-12|1730.36
#2024-06-13|1739.81
#2024-06-14|1738.02
#2024-06-17|1747.48
#2024-06-18|1755.75
#2024-06-19|1755.75
#2024-06-20|1771.53
#2024-06-21|1785.56
#2024-06-24|1793.29
#2024-06-25|1797.36
#2024-06-26|1789.57
#2024-06-27|1802.15
#2024-06-28|1819.11
#2024-07-01|1819.32
#2024-07-02|1812.40
#2024-07-03|1812.26
#2024-07-04|1812.26
#2024-07-05|1813.63
#2024-07-08|1809.27
#2024-07-09|1804.34
#2024-07-10|1811.75
#2024-07-11|1818.78
#2024-07-12|1831.85
#2024-07-15|1833.72
#2024-07-16|1849.59
#2024-07-17|1863.84
#2024-07-18|1851.93
#2024-07-19|1838.92
#2024-07-22|1803.92
#2024-07-23|1788.54
#2024-07-24|1795.16
#2024-07-25|1792.93
#2024-07-26|1822.88
#2024-07-29|1833.86
#2024-07-30|1831.83
#2024-07-31|1872.21
#2024-08-01|1861.80
#2024-08-02|1846.86
#2024-08-05|1800.85
#2024-08-06|1817.28
#2024-08-07|1812.04
#2024-08-08|1844.84
#2024-08-09|1844.06
#2024-08-12|1832.58
#2024-08-13|1850.10
#2024-08-14|1855.79
#2024-08-15|1872.39
#2024-08-16|1889.18
#2024-08-19|1902.21
#2024-08-20|1902.65
#2024-08-21|1905.71
#2024-08-22|1895.52
#2024-08-23|1915.82
#2024-08-26|1919.68
#2024-08-27|1922.77
#2024-08-28|1911.38
#2024-08-29|1910.40
#2024-08-30|1922.32
#2024-09-02|1922.32
#2024-09-03|1921.82
#2024-09-04|1897.03
#2024-09-05|1900.91
#2024-09-06|1883.70
#2024-09-09|1916.47
#2024-09-10|1924.89
#2024-09-11|1932.00
#2024-09-12|1957.29
#2024-09-13|1969.85
#2024-09-16|1995.38
#2024-09-17|1972.66
#2024-09-18|1968.03
#2024-09-19|1985.12
#2024-09-20|1997.29
#2024-09-23|2007.79
#2024-09-24|2018.11
#2024-09-25|2013.90
#2024-09-26|2019.36
#2024-09-27|2031.19
#2024-09-30|2039.11
#2024-10-01|2038.57
#2024-10-02|2044.33
#2024-10-03|2031.47
#2024-10-04|2036.63
#2024-10-07|2022.63
#2024-10-08|2040.14
#2024-10-09|2060.36
#2024-10-10|2044.04
#2024-10-11|2059.50
#2024-10-14|2068.77
#2024-10-15|2066.27
#2024-10-16|2100.55
#2024-10-17|2103.11
#2024-10-18|2103.69
#2024-10-21|2086.59
#2024-10-22|2065.82
#2024-10-23|2089.18
#2024-10-24|2088.05
#2024-10-25|2068.69
#2024-10-28|2070.54
#2024-10-29|2077.22
#2024-10-30|2067.89
#2024-10-31|2080.88
#2024-11-01|2085.86
#2024-11-04|2079.17
#2024-11-05|2096.38
#2024-11-06|2154.99
#2024-11-07|2141.32
#2024-11-08|2140.27
#2024-11-11|2145.65
#2024-11-12|2141.46
#2024-11-13|2156.37
#2024-11-14|2128.96
#2024-11-15|2122.61
#2024-11-18|2130.76
#2024-11-19|2115.78
#2024-11-20|2135.56
#2024-11-21|2158.19
#2024-11-22|2179.09
#2024-11-25|2177.57
#2024-11-26|2196.04
#2024-11-27|2195.55
#2024-11-28|2195.55
#2024-11-29|2201.65
#2024-12-02|2192.21
#2024-12-03|2207.65
#2024-12-04|2189.63
#2024-12-05|2200.81
#2024-12-06|2199.96
#2024-12-09|2119.22
#2024-12-10|2130.18
#2024-12-11|2128.73
#2024-12-12|2132.56
#2024-12-13|2130.99
#2024-12-16|2089.69
#2024-12-17|2076.28
#2024-12-18|2046.43
#2024-12-19|2038.50
#2024-12-20|2060.46
#2024-12-23|2064.87
#2024-12-24|2079.39
#2024-12-25|2079.39
#2024-12-26|2081.18
#2024-12-27|2070.51
#2024-12-30|2050.12
#2024-12-31|2057.25
#2025-01-01|2057.25
#2025-01-02|2057.43
#2025-01-03|2060.16
#2025-01-06|2039.25
#2025-01-07|2024.06
#2025-01-08|2034.59
#2025-01-09|2034.59
#2025-01-10|2002.31
#2025-01-13|2007.79
#2025-01-14|2021.36
#2025-01-15|2028.92
#2025-01-16|2031.53
#2025-01-17|2051.32
#2025-01-20|2051.32
#2025-01-21|2068.64
#2025-01-22|2072.08
#2025-01-23|2086.46
#2025-01-24|2099.74
#2025-01-27|2110.41
#2025-01-28|2107.40
#2025-01-29|2116.87
#2025-01-30|2075.07
#2025-01-31|2073.51
#2025-02-03|2093.52
#2025-02-04|2095.75
#2025-02-05|2126.55
#2025-02-06|2133.84
#2025-02-07|2130.69
#2025-02-10|2152.81
#2025-02-11|2168.27
#2025-02-12|2164.15
#2025-02-13|2200.97
#2025-02-14|2210.04
#2025-02-17|2210.04
#2025-02-18|2208.83
#2025-02-19|2227.34
#2025-02-20|2229.53
#2025-02-21|2227.10
#2025-02-24|2232.45
#2025-02-25|2243.06
#2025-02-26|2219.40
#2025-02-27|2228.61
#2025-02-28|2253.42
#2025-03-03|2261.78
#2025-03-04|2211.06
#2025-03-05|2217.64
#2025-03-06|2241.55
#2025-03-07|2283.62
#2025-03-10|2258.76
#2025-03-11|2179.33
#2025-03-12|2156.01
#2025-03-13|2165.07
#2025-03-14|2184.37
#2025-03-17|2201.79
#2025-03-18|2201.97
#2025-03-19|2209.48
#2025-03-20|2204.83
#2025-03-21|2209.28
#2025-03-24|2224.92
#2025-03-25|2232.19
#2025-03-26|2247.23
#2025-03-27|2258.15
#2025-03-28|2239.22
#2025-03-31|2255.70
#2025-04-01|2262.11
#2025-04-02|2254.49
#2025-04-03|2207.67
#2025-04-04|2063.18
#2025-04-07|2068.38
#2025-04-08|2041.33
#2025-04-09|2143.29
#2025-04-10|2115.24
#2025-04-11|2139.27
#2025-04-14|2162.93
#2025-04-15|2174.28
#2025-04-16|2125.61
#2025-04-17|2137.21
#2025-04-18|2137.21
#2025-04-21|2078.27
#2025-04-22|2111.34
#2025-04-23|2125.93
#2025-04-24|2141.04
#2025-04-25|2116.06
#2025-04-28|2132.64
#2025-04-29|2157.26
#2025-04-30|2189.50
#2025-05-01|2193.04
#2025-05-02|2210.72
#2025-05-05|2206.68
#2025-05-06|2231.24
#2025-05-07|2218.79
#2025-05-08|2203.48
#2025-05-09|2202.48
#2025-05-12|2216.39
#2025-05-13|2216.72
#2025-05-14|2209.41
#2025-05-15|2267.04
#2025-05-16|2277.51
#2025-05-19|2287.80
#2025-05-20|2275.35
#2025-05-21|2252.61
#2025-05-22|2238.71
#2025-05-23|2237.92
#2025-05-26|2237.92
#2025-05-27|2252.59
#2025-05-28|2243.32
#2025-05-29|2218.06
#2025-05-30|2235.25
#2025-06-02|2252.08
#2025-06-03|2269.01
#2025-06-04|2250.71
#2025-06-05|2260.79
#2025-06-06|2292.77
#2025-06-09|2275.10
#2025-06-10|2283.63
#2025-06-11|2260.44
#2025-06-12|2264.64
#2025-06-13|2240.33
#2025-06-16|2251.72
#2025-06-17|2212.40
#2025-06-18|2213.98
#2025-06-19|2213.98
#2025-06-20|2215.43
#2025-06-23|2258.21
#2025-06-24|2285.09
#2025-06-25|2278.39
#2025-06-26|2299.20
#2025-06-27|2301.79
#2025-06-30|2343.76
#2025-07-01|2347.92
#2025-07-02|2331.21
#2025-07-03|2349.87
#2025-07-04|2349.87
#2025-07-07|2329.44
#2025-07-08|2332.01
#2025-07-09|2329.50
#2025-07-10|2313.95
#2025-07-11|2293.26
#2025-07-14|2300.30
#2025-07-15|2273.84
#2025-07-16|2278.47
#2025-07-17|2295.52
#2025-07-18|2289.76
#2025-07-21|2323.46
#2025-07-22|2326.52
#2025-07-23|2347.27
#2025-07-24|2359.64
#2025-07-25|2335.32
#2025-07-28|2316.19
#2025-07-29|2312.87
#2025-07-30|2324.32
#2025-07-31|2326.82
#2025-08-01|2303.44
#2025-08-04|2325.51
#2025-08-05|2307.61
#2025-08-06|2362.27
#2025-08-07|2383.25
#2025-08-08|2404.88
#2025-08-11|2398.11
#2025-08-12|2431.03
#2025-08-13|2424.12
#2025-08-14|2410.23
#2025-08-15|2404.26
#2025-08-18|2414.70
#2025-08-19|2413.02
#2025-08-20|2415.00
#2025-08-21|2419.60
#2025-08-22|2409.23
#2025-08-25|2402.49
#2025-08-26|2404.50
#2025-08-27|2417.27
#2025-08-28|2425.62
#2025-08-29|2437.81
#2025-09-01|2437.81
#2025-09-02|2425.86
#2025-09-03|2419.88
#2025-09-04|2444.39
#2025-09-05|2442.16
#2025-09-08|2406.52
#2025-09-09|2421.75
#2025-09-10|2442.14
#2025-09-11|2457.41
#2025-09-12|2410.46
#2025-09-15|2423.03
#2025-09-16|2402.66
#2025-09-17|2422.59
#2025-09-18|2420.60
#2025-09-19|2418.70
#2025-09-22|2398.78
#2025-09-23|2397.39
#2025-09-24|2377.30
#2025-09-25|2384.59
#2025-09-26|2381.58
#2025-09-29|2379.62
#2025-09-30|2401.05
#2025-10-01|2391.01
#2025-10-02|2353.04
#2025-10-03|2365.03
#2025-10-06|2342.21
#2025-10-07|2335.85
#2025-10-08|2375.81
#2025-10-09|2359.59
#2025-10-10|2326.23
#2025-10-13|2296.68
#2025-10-14|2313.65
#2025-10-15|2316.46
#2025-10-16|2314.84
#2025-10-17|2327.86
#2025-10-20|2340.45
#2025-10-21|2336.65
#2025-10-22|2317.75
#2025-10-23|2292.32
#2025-10-24|2304.17
#2025-10-27|2332.93
#2025-10-28|2343.41
#2025-10-29|2328.87
#2025-10-30|2298.64
#2025-10-31|2302.53
#2025-11-03|2285.54
#2025-11-04|2264.55
#2025-11-05|2239.98
#2025-11-06|2207.76
#2025-11-07|2221.41
#2025-11-10|2230.10
#2025-11-11|2243.66
#2025-11-12|2274.49
#2025-11-13|2294.06
#2025-11-14|2295.74
#2025-11-17|2278.77
#2025-11-18|2268.35
#2025-11-19|2264.78
#2025-11-20|2224.95
#2025-11-21|2241.61
#2025-11-24|2229.83
#2025-11-25|2245.72
#2025-11-26|2251.36
#2025-11-27|2251.36
#2025-11-28|2274.22
#2025-12-01|2251.13
#2025-12-02|2259.96
#2025-12-03|2266.93
#2025-12-04|2271.16
#2025-12-05|2279.73
#2025-12-08|2265.47
#2025-12-09|2255.24
#2025-12-10|2262.66
#2025-12-11|2259.98
#2025-12-12|2230.60
#2025-12-15|2241.91
#2025-12-16|2247.27
#2025-12-17|2240.75
#2025-12-18|2248.06
#2025-12-19|2256.80
#2025-12-22|2254.40
#2025-12-23|2261.84
#2025-12-24|2271.61
#2025-12-25|2271.61
#2025-12-26|2278.14
#2025-12-29|2287.12
#2025-12-30|2286.22
#2025-12-31|2278.63
#2026-01-01|2278.63
#2026-01-02|2265.50
#2026-01-05|2273.83
#2026-01-06|2245.43
#2026-01-07|2227.77
#2026-01-08|2218.47
#2026-01-09|2217.65
#2026-01-12|2219.09
#2026-01-13|2218.32
#2026-01-14|2214.21
#2026-01-15|2229.60
#2026-01-16|2211.43
#2026-01-19|2211.43
#2026-01-20|2187.20
#2026-01-21|2198.53
#2026-01-22|2239.53
#2026-01-23|2239.73
#2026-01-26|2279.73
#2026-01-27|2280.83
#2026-01-28|2307.64
#2026-01-29|2328.33
#2026-01-30|2385.54
#2026-02-02|2395.72
#2026-02-03|2445.96
#2026-02-04|2435.64
#2026-02-05|2446.18
#2026-02-06|2478.09
#2026-02-09|2513.05
#2026-02-10|2529.15
#2026-02-11|2559.36
#2026-02-12|2481.28
#2026-02-13|2513.51
#2026-02-16|2513.51
#2026-02-17|2513.84
#2026-02-18|2488.40
#2026-02-19|2491.70
#2026-02-20|2495.53
#2026-02-23|2490.83
#2026-02-24|2501.37
#2026-02-25|2495.56
#2026-02-26|2466.46
#2026-02-27|2515.41
#2026-03-02|2502.05
#2026-03-03|2507.25
#2026-03-04|2564.44
#2026-03-05|2562.04
#2026-03-06|2532.26
#2026-03-09|2486.58
#2026-03-10|2512.49
#2026-03-11|2494.28
#2026-03-12|2480.76
#2026-03-13|2503.40
#2026-03-16|2506.12
#2026-03-17|2497.87
#2026-03-18|2453.53
#2026-03-19|2466.03
#2026-03-20|2461.23
#2026-03-23|2499.69
#2026-03-24|2517.05
#2026-03-25|2526.00
#2026-03-26|2494.22
#2026-03-27|2466.48
#2026-03-30|2424.89
#2026-03-31|2447.72
#2026-04-01|2433.62
#2026-04-02|2453.06