Table Data - Nasdaq US Large Cap Electronic and Electrical Equipment Net Total Return Index
| Title | Nasdaq US Large Cap Electronic and Electrical Equipment Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL502020N |
| 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 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSL502020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1005.70 |
| 2012-12-04 | 1008.47 |
| 2012-12-05 | 1020.06 |
| 2012-12-06 | 1021.37 |
| 2012-12-07 | 1022.53 |
| 2012-12-10 | 1030.25 |
| 2012-12-11 | 1039.60 |
| 2012-12-12 | 1044.05 |
| 2012-12-13 | 1038.51 |
| 2012-12-14 | 1037.11 |
| 2012-12-17 | 1049.76 |
| 2012-12-18 | 1066.05 |
| 2012-12-19 | 1060.23 |
| 2012-12-20 | 1068.69 |
| 2012-12-21 | 1062.67 |
| 2012-12-24 | 1060.04 |
| 2012-12-25 | . |
| 2012-12-26 | 1053.88 |
| 2012-12-27 | 1054.78 |
| 2012-12-28 | 1041.42 |
| 2012-12-31 | 1061.37 |
| 2013-01-01 | . |
| 2013-01-02 | 1093.73 |
| 2013-01-03 | 1093.49 |
| 2013-01-04 | 1098.99 |
| 2013-01-07 | 1091.69 |
| 2013-01-08 | 1084.22 |
| 2013-01-09 | 1095.74 |
| 2013-01-10 | 1100.69 |
| 2013-01-11 | 1102.94 |
| 2013-01-14 | 1104.29 |
| 2013-01-15 | 1101.77 |
| 2013-01-16 | 1097.17 |
| 2013-01-17 | 1110.85 |
| 2013-01-18 | 1118.23 |
| 2013-01-21 | . |
| 2013-01-22 | 1132.29 |
| 2013-01-23 | 1131.92 |
| 2013-01-24 | 1140.73 |
| 2013-01-25 | 1145.50 |
| 2013-01-28 | 1140.97 |
| 2013-01-29 | 1141.80 |
| 2013-01-30 | 1136.27 |
| 2013-01-31 | 1137.30 |
| 2013-02-01 | 1152.65 |
| 2013-02-04 | 1137.81 |
| 2013-02-05 | 1142.53 |
| 2013-02-06 | 1151.72 |
| 2013-02-07 | 1149.64 |
| 2013-02-08 | 1155.99 |
| 2013-02-11 | 1155.47 |
| 2013-02-12 | 1159.76 |
| 2013-02-13 | 1164.78 |
| 2013-02-14 | 1167.12 |
| 2013-02-15 | 1157.96 |
| 2013-02-18 | . |
| 2013-02-19 | 1168.03 |
| 2013-02-20 | 1152.89 |
| 2013-02-21 | 1142.00 |
| 2013-02-22 | 1154.27 |
| 2013-02-25 | 1125.51 |
| 2013-02-26 | 1131.32 |
| 2013-02-27 | 1149.18 |
| 2013-02-28 | 1144.59 |
| 2013-03-01 | 1142.74 |
| 2013-03-04 | 1141.09 |
| 2013-03-05 | 1153.89 |
| 2013-03-06 | 1159.22 |
| 2013-03-07 | 1160.16 |
| 2013-03-08 | 1171.50 |
| 2013-03-11 | 1171.85 |
| 2013-03-12 | 1163.39 |
| 2013-03-13 | 1160.26 |
| 2013-03-14 | 1177.09 |
| 2013-03-15 | 1170.59 |
| 2013-03-18 | 1162.15 |
| 2013-03-19 | 1161.42 |
| 2013-03-20 | 1169.84 |
| 2013-03-21 | 1154.48 |
| 2013-03-22 | 1159.96 |
| 2013-03-25 | 1147.92 |
| 2013-03-26 | 1151.60 |
| 2013-03-27 | 1151.53 |
| 2013-03-28 | 1162.14 |
| 2013-03-29 | . |
| 2013-04-01 | 1144.50 |
| 2013-04-02 | 1139.96 |
| 2013-04-03 | 1135.06 |
| 2013-04-04 | 1148.22 |
| 2013-04-05 | 1140.14 |
| 2013-04-08 | 1145.43 |
| 2013-04-09 | 1149.25 |
| 2013-04-10 | 1164.14 |
| 2013-04-11 | 1167.19 |
| 2013-04-12 | 1158.37 |
| 2013-04-15 | 1117.56 |
| 2013-04-16 | 1137.90 |
| 2013-04-17 | 1115.74 |
| 2013-04-18 | 1110.48 |
| 2013-04-19 | 1115.49 |
| 2013-04-22 | 1120.21 |
| 2013-04-23 | 1137.16 |
| 2013-04-24 | 1152.14 |
| 2013-04-25 | 1156.66 |
| 2013-04-26 | 1138.58 |
| 2013-04-29 | 1144.26 |
| 2013-04-30 | 1151.17 |
| 2013-05-01 | 1133.52 |
| 2013-05-02 | 1150.93 |
| 2013-05-03 | 1169.22 |
| 2013-05-06 | 1177.06 |
| 2013-05-07 | 1175.16 |
| 2013-05-08 | 1184.35 |
| 2013-05-09 | 1187.96 |
| 2013-05-10 | 1196.08 |
| 2013-05-13 | 1190.58 |
| 2013-05-14 | 1211.34 |
| 2013-05-15 | 1218.90 |
| 2013-05-16 | 1211.60 |
| 2013-05-17 | 1234.79 |
| 2013-05-20 | 1235.87 |
| 2013-05-21 | 1232.59 |
| 2013-05-22 | 1212.98 |
| 2013-05-23 | 1205.66 |
| 2013-05-24 | 1202.30 |
| 2013-05-27 | . |
| 2013-05-28 | 1216.73 |
| 2013-05-29 | 1205.45 |
| 2013-05-30 | 1215.01 |
| 2013-05-31 | 1203.58 |
| 2013-06-03 | 1212.04 |
| 2013-06-04 | 1201.99 |
| 2013-06-05 | 1183.06 |
| 2013-06-06 | 1188.34 |
| 2013-06-07 | 1208.03 |
| 2013-06-10 | 1203.77 |
| 2013-06-11 | 1187.26 |
| 2013-06-12 | 1176.64 |
| 2013-06-13 | 1194.75 |
| 2013-06-14 | 1184.75 |
| 2013-06-17 | 1198.73 |
| 2013-06-18 | 1212.68 |
| 2013-06-19 | 1192.22 |
| 2013-06-20 | 1156.01 |
| 2013-06-21 | 1166.77 |
| 2013-06-24 | 1146.85 |
| 2013-06-25 | 1163.09 |
| 2013-06-26 | 1169.77 |
| 2013-06-27 | 1184.27 |
| 2013-06-28 | 1174.30 |
| 2013-07-01 | 1192.40 |
| 2013-07-02 | 1189.28 |
| 2013-07-03 | 1189.29 |
| 2013-07-04 | . |
| 2013-07-05 | 1212.66 |
| 2013-07-08 | 1214.41 |
| 2013-07-09 | 1227.00 |
| 2013-07-10 | 1227.80 |
| 2013-07-11 | 1244.44 |
| 2013-07-12 | 1242.93 |
| 2013-07-15 | 1244.10 |
| 2013-07-16 | 1238.22 |
| 2013-07-17 | 1242.01 |
| 2013-07-18 | 1234.77 |
| 2013-07-19 | 1246.09 |
| 2013-07-22 | 1265.53 |
| 2013-07-23 | 1261.75 |
| 2013-07-24 | 1273.04 |
| 2013-07-25 | 1269.19 |
| 2013-07-26 | 1264.67 |
| 2013-07-29 | 1257.72 |
| 2013-07-30 | 1263.54 |
| 2013-07-31 | 1273.56 |
| 2013-08-01 | 1298.09 |
| 2013-08-02 | 1297.58 |
| 2013-08-05 | 1293.99 |
| 2013-08-06 | 1291.07 |
| 2013-08-07 | 1276.23 |
| 2013-08-08 | 1279.80 |
| 2013-08-09 | 1277.29 |
| 2013-08-12 | 1285.42 |
| 2013-08-13 | 1286.86 |
| 2013-08-14 | 1279.76 |
| 2013-08-15 | 1259.74 |
| 2013-08-16 | 1260.75 |
| 2013-08-19 | 1256.10 |
| 2013-08-20 | 1267.69 |
| 2013-08-21 | 1260.56 |
| 2013-08-22 | 1281.36 |
| 2013-08-23 | 1280.56 |
| 2013-08-26 | 1276.37 |
| 2013-08-27 | 1250.53 |
| 2013-08-28 | 1253.01 |
| 2013-08-29 | 1258.47 |
| 2013-08-30 | 1250.48 |
| 2013-09-02 | . |
| 2013-09-03 | 1255.12 |
| 2013-09-04 | 1272.99 |
| 2013-09-05 | 1275.65 |
| 2013-09-06 | 1272.30 |
| 2013-09-09 | 1289.25 |
| 2013-09-10 | 1315.87 |
| 2013-09-11 | 1317.54 |
| 2013-09-12 | 1318.40 |
| 2013-09-13 | 1322.69 |
| 2013-09-16 | 1330.85 |
| 2013-09-17 | 1334.85 |
| 2013-09-18 | 1346.21 |
| 2013-09-19 | 1360.23 |
| 2013-09-20 | 1346.90 |
| 2013-09-23 | 1342.90 |
| 2013-09-24 | 1343.52 |
| 2013-09-25 | 1344.11 |
| 2013-09-26 | 1350.12 |
| 2013-09-27 | 1339.72 |
| 2013-09-30 | 1336.04 |
| 2013-10-01 | 1343.00 |
| 2013-10-02 | 1334.22 |
| 2013-10-03 | 1319.07 |
| 2013-10-04 | 1326.34 |
| 2013-10-07 | 1317.26 |
| 2013-10-08 | 1298.37 |
| 2013-10-09 | 1295.40 |
| 2013-10-10 | 1327.87 |
| 2013-10-11 | 1338.63 |
| 2013-10-14 | 1341.78 |
| 2013-10-15 | 1326.52 |
| 2013-10-16 | 1334.78 |
| 2013-10-17 | 1352.47 |
| 2013-10-18 | 1366.08 |
| 2013-10-21 | 1365.71 |
| 2013-10-22 | 1369.24 |
| 2013-10-23 | 1364.27 |
| 2013-10-24 | 1366.03 |
| 2013-10-25 | 1376.28 |
| 2013-10-28 | 1359.10 |
| 2013-10-29 | 1370.28 |
| 2013-10-30 | 1351.43 |
| 2013-10-31 | 1354.09 |
| 2013-11-01 | 1354.35 |
| 2013-11-04 | 1360.77 |
| 2013-11-05 | 1353.21 |
| 2013-11-06 | 1364.10 |
| 2013-11-07 | 1342.04 |
| 2013-11-08 | 1360.22 |
| 2013-11-11 | 1360.52 |
| 2013-11-12 | 1355.37 |
| 2013-11-13 | 1365.54 |
| 2013-11-14 | 1365.29 |
| 2013-11-15 | 1394.77 |
| 2013-11-18 | 1388.83 |
| 2013-11-19 | 1376.99 |
| 2013-11-20 | 1376.82 |
| 2013-11-21 | 1396.27 |
| 2013-11-22 | 1398.86 |
| 2013-11-25 | 1387.23 |
| 2013-11-26 | 1390.59 |
| 2013-11-27 | 1393.88 |
| 2013-11-28 | . |
| 2013-11-29 | 1388.62 |
| 2013-12-02 | 1385.41 |
| 2013-12-03 | 1382.18 |
| 2013-12-04 | 1383.74 |
| 2013-12-05 | 1382.13 |
| 2013-12-06 | 1401.32 |
| 2013-12-09 | 1406.72 |
| 2013-12-10 | 1407.05 |
| 2013-12-11 | 1388.78 |
| 2013-12-12 | 1389.10 |
| 2013-12-13 | 1386.09 |
| 2013-12-16 | 1397.68 |
| 2013-12-17 | 1399.50 |
| 2013-12-18 | 1428.09 |
| 2013-12-19 | 1431.73 |
| 2013-12-20 | 1443.50 |
| 2013-12-23 | 1450.01 |
| 2013-12-24 | 1454.97 |
| 2013-12-25 | . |
| 2013-12-26 | 1460.67 |
| 2013-12-27 | 1460.34 |
| 2013-12-30 | 1462.25 |
| 2013-12-31 | 1465.30 |
| 2014-01-01 | . |
| 2014-01-02 | 1447.01 |
| 2014-01-03 | 1451.30 |
| 2014-01-06 | 1443.22 |
| 2014-01-07 | 1450.53 |
| 2014-01-08 | 1453.46 |
| 2014-01-09 | 1456.97 |
| 2014-01-10 | 1461.28 |
| 2014-01-13 | 1453.68 |
| 2014-01-14 | 1476.05 |
| 2014-01-15 | 1482.77 |
| 2014-01-16 | 1484.81 |
| 2014-01-17 | 1478.74 |
| 2014-01-20 | . |
| 2014-01-21 | 1484.79 |
| 2014-01-22 | 1496.91 |
| 2014-01-23 | 1465.87 |
| 2014-01-24 | 1422.12 |
| 2014-01-27 | 1423.10 |
| 2014-01-28 | 1433.42 |
| 2014-01-29 | 1422.37 |
| 2014-01-30 | 1445.23 |
| 2014-01-31 | 1427.69 |
| 2014-02-03 | 1386.79 |
| 2014-02-04 | 1392.47 |
| 2014-02-05 | 1388.16 |
| 2014-02-06 | 1401.35 |
| 2014-02-07 | 1424.75 |
| 2014-02-10 | 1417.91 |
| 2014-02-11 | 1426.47 |
| 2014-02-12 | 1436.11 |
| 2014-02-13 | 1436.65 |
| 2014-02-14 | 1418.85 |
| 2014-02-17 | . |
| 2014-02-18 | 1414.13 |
| 2014-02-19 | 1411.64 |
| 2014-02-20 | 1422.14 |
| 2014-02-21 | 1415.66 |
| 2014-02-24 | 1429.66 |
| 2014-02-25 | 1429.89 |
| 2014-02-26 | 1433.45 |
| 2014-02-27 | 1434.73 |
| 2014-02-28 | 1441.05 |
| 2014-03-03 | 1428.28 |
| 2014-03-04 | 1455.15 |
| 2014-03-05 | 1449.21 |
| 2014-03-06 | 1455.89 |
| 2014-03-07 | 1462.64 |
| 2014-03-10 | 1451.71 |
| 2014-03-11 | 1432.14 |
| 2014-03-12 | 1431.06 |
| 2014-03-13 | 1414.71 |
| 2014-03-14 | 1408.43 |
| 2014-03-17 | 1430.13 |
| 2014-03-18 | 1440.19 |
| 2014-03-19 | 1429.09 |
| 2014-03-20 | 1435.69 |
| 2014-03-21 | 1453.60 |
| 2014-03-24 | 1445.55 |
| 2014-03-25 | 1456.24 |
| 2014-03-26 | 1440.23 |
| 2014-03-27 | 1438.83 |
| 2014-03-28 | 1447.12 |
| 2014-03-31 | 1456.50 |
| 2014-04-01 | 1467.42 |
| 2014-04-02 | 1485.34 |
| 2014-04-03 | 1484.31 |
| 2014-04-04 | 1461.11 |
| 2014-04-07 | 1438.94 |
| 2014-04-08 | 1443.33 |
| 2014-04-09 | 1459.29 |
| 2014-04-10 | 1428.84 |
| 2014-04-11 | 1419.23 |
| 2014-04-14 | 1421.73 |
| 2014-04-15 | 1434.98 |
| 2014-04-16 | 1458.33 |
| 2014-04-17 | 1471.38 |
| 2014-04-18 | . |
| 2014-04-21 | 1475.42 |
| 2014-04-22 | 1479.18 |
| 2014-04-23 | 1480.34 |
| 2014-04-24 | 1485.71 |
| 2014-04-25 | 1460.46 |
| 2014-04-28 | 1462.34 |
| 2014-04-29 | 1462.49 |
| 2014-04-30 | 1471.13 |
| 2014-05-01 | 1473.34 |
| 2014-05-02 | 1468.87 |
| 2014-05-05 | 1474.57 |
| 2014-05-06 | 1455.75 |
| 2014-05-07 | 1466.06 |
| 2014-05-08 | 1467.93 |
| 2014-05-09 | 1465.89 |
| 2014-05-12 | 1486.68 |
| 2014-05-13 | 1483.69 |
| 2014-05-14 | 1469.89 |
| 2014-05-15 | 1450.12 |
| 2014-05-16 | 1456.80 |
| 2014-05-19 | 1460.75 |
| 2014-05-20 | 1437.87 |
| 2014-05-21 | 1447.86 |
| 2014-05-22 | 1456.42 |
| 2014-05-23 | 1467.39 |
| 2014-05-26 | . |
| 2014-05-27 | 1472.21 |
| 2014-05-28 | 1473.96 |
| 2014-05-29 | 1480.55 |
| 2014-05-30 | 1480.78 |
| 2014-06-02 | 1486.64 |
| 2014-06-03 | 1489.70 |
| 2014-06-04 | 1487.87 |
| 2014-06-05 | 1504.62 |
| 2014-06-06 | 1514.56 |
| 2014-06-09 | 1525.52 |
| 2014-06-10 | 1517.94 |
| 2014-06-11 | 1514.54 |
| 2014-06-12 | 1501.80 |
| 2014-06-13 | 1501.44 |
| 2014-06-16 | 1498.67 |
| 2014-06-17 | 1510.68 |
| 2014-06-18 | 1520.85 |
| 2014-06-19 | 1517.52 |
| 2014-06-20 | 1526.39 |
| 2014-06-23 | 1515.81 |
| 2014-06-24 | 1499.66 |
| 2014-06-25 | 1500.92 |
| 2014-06-26 | 1496.01 |
| 2014-06-27 | 1503.09 |
| 2014-06-30 | 1494.96 |
| 2014-07-01 | 1510.03 |
| 2014-07-02 | 1507.52 |
| 2014-07-03 | 1520.46 |
| 2014-07-04 | . |
| 2014-07-07 | 1519.88 |
| 2014-07-08 | 1515.93 |
| 2014-07-09 | 1515.03 |
| 2014-07-10 | 1502.98 |
| 2014-07-11 | 1502.93 |
| 2014-07-14 | 1506.78 |
| 2014-07-15 | 1507.23 |
| 2014-07-16 | 1511.50 |
| 2014-07-17 | 1488.47 |
| 2014-07-18 | 1505.79 |
| 2014-07-21 | 1507.62 |
| 2014-07-22 | 1517.89 |
| 2014-07-23 | 1499.38 |
| 2014-07-24 | 1502.65 |
| 2014-07-25 | 1502.24 |
| 2014-07-28 | 1504.87 |
| 2014-07-29 | 1490.11 |
| 2014-07-30 | 1488.47 |
| 2014-07-31 | 1456.68 |
| 2014-08-01 | 1451.77 |
| 2014-08-04 | 1463.18 |
| 2014-08-05 | 1452.93 |
| 2014-08-06 | 1446.36 |
| 2014-08-07 | 1441.20 |
| 2014-08-08 | 1460.26 |
| 2014-08-11 | 1459.12 |
| 2014-08-12 | 1455.07 |
| 2014-08-13 | 1469.00 |
| 2014-08-14 | 1473.59 |
| 2014-08-15 | 1479.07 |
| 2014-08-18 | 1500.75 |
| 2014-08-19 | 1503.43 |
| 2014-08-20 | 1506.66 |
| 2014-08-21 | 1510.02 |
| 2014-08-22 | 1505.66 |
| 2014-08-25 | 1513.19 |
| 2014-08-26 | 1508.60 |
| 2014-08-27 | 1503.30 |
| 2014-08-28 | 1500.77 |
| 2014-08-29 | 1501.44 |
| 2014-09-01 | . |
| 2014-09-02 | 1509.15 |
| 2014-09-03 | 1509.36 |
| 2014-09-04 | 1509.66 |
| 2014-09-05 | 1513.75 |
| 2014-09-08 | 1511.87 |
| 2014-09-09 | 1505.02 |
| 2014-09-10 | 1508.01 |
| 2014-09-11 | 1511.08 |
| 2014-09-12 | 1508.45 |
| 2014-09-15 | 1500.56 |
| 2014-09-16 | 1501.32 |
| 2014-09-17 | 1506.96 |
| 2014-09-18 | 1509.62 |
| 2014-09-19 | 1503.95 |
| 2014-09-22 | 1488.43 |
| 2014-09-23 | 1469.53 |
| 2014-09-24 | 1483.65 |
| 2014-09-25 | 1452.76 |
| 2014-09-26 | 1466.06 |
| 2014-09-29 | 1458.10 |
| 2014-09-30 | 1438.44 |
| 2014-10-01 | 1416.21 |
| 2014-10-02 | 1420.85 |
| 2014-10-03 | 1437.92 |
| 2014-10-06 | 1440.09 |
| 2014-10-07 | 1409.24 |
| 2014-10-08 | 1434.41 |
| 2014-10-09 | 1395.61 |
| 2014-10-10 | 1356.44 |
| 2014-10-13 | 1339.79 |
| 2014-10-14 | 1348.68 |
| 2014-10-15 | 1354.33 |
| 2014-10-16 | 1365.94 |
| 2014-10-17 | 1389.20 |
| 2014-10-20 | 1391.47 |
| 2014-10-21 | 1432.05 |
| 2014-10-22 | 1395.91 |
| 2014-10-23 | 1421.95 |
| 2014-10-24 | 1435.36 |
| 2014-10-27 | 1432.58 |
| 2014-10-28 | 1459.13 |
| 2014-10-29 | 1455.78 |
| 2014-10-30 | 1464.61 |
| 2014-10-31 | 1491.89 |
| 2014-11-03 | 1500.24 |
| 2014-11-04 | 1491.12 |
| 2014-11-05 | 1495.62 |
| 2014-11-06 | 1507.15 |
| 2014-11-07 | 1505.62 |
| 2014-11-10 | 1506.91 |
| 2014-11-11 | 1503.90 |
| 2014-11-12 | 1503.21 |
| 2014-11-13 | 1489.33 |
| 2014-11-14 | 1497.56 |
| 2014-11-17 | 1492.73 |
| 2014-11-18 | 1498.02 |
| 2014-11-19 | 1498.73 |
| 2014-11-20 | 1502.31 |
| 2014-11-21 | 1530.58 |
| 2014-11-24 | 1538.33 |
| 2014-11-25 | 1542.90 |
| 2014-11-26 | 1543.61 |
| 2014-11-27 | . |
| 2014-11-28 | 1532.97 |
| 2014-12-01 | 1512.25 |
| 2014-12-02 | 1524.11 |
| 2014-12-03 | 1542.69 |
| 2014-12-04 | 1541.34 |
| 2014-12-05 | 1544.52 |
| 2014-12-08 | 1523.30 |
| 2014-12-09 | 1524.98 |
| 2014-12-10 | 1490.57 |
| 2014-12-11 | 1489.96 |
| 2014-12-12 | 1444.57 |
| 2014-12-15 | 1435.89 |
| 2014-12-16 | 1442.67 |
| 2014-12-17 | 1465.13 |
| 2014-12-18 | 1513.82 |
| 2014-12-19 | 1519.16 |
| 2014-12-22 | 1532.43 |
| 2014-12-23 | 1536.70 |
| 2014-12-24 | 1534.88 |
| 2014-12-25 | . |
| 2014-12-26 | 1536.75 |
| 2014-12-29 | 1533.51 |
| 2014-12-30 | 1524.58 |
| 2014-12-31 | 1507.37 |
| 2015-01-01 | . |
| 2015-01-02 | 1505.33 |
| 2015-01-05 | 1473.99 |
| 2015-01-06 | 1460.05 |
| 2015-01-07 | 1475.17 |
| 2015-01-08 | 1506.61 |
| 2015-01-09 | 1492.48 |
| 2015-01-12 | 1473.13 |
| 2015-01-13 | 1468.37 |
| 2015-01-14 | 1460.69 |
| 2015-01-15 | 1445.02 |
| 2015-01-16 | 1459.91 |
| 2015-01-19 | . |
| 2015-01-20 | 1455.03 |
| 2015-01-21 | 1473.55 |
| 2015-01-22 | 1476.67 |
| 2015-01-23 | 1457.56 |
| 2015-01-26 | 1477.84 |
| 2015-01-27 | 1463.65 |
| 2015-01-28 | 1459.77 |
| 2015-01-29 | 1474.49 |
| 2015-01-30 | 1456.16 |
| 2015-02-02 | 1489.31 |
| 2015-02-03 | 1508.49 |
| 2015-02-04 | 1484.91 |
| 2015-02-05 | 1499.11 |
| 2015-02-06 | 1493.56 |
| 2015-02-09 | 1498.09 |
| 2015-02-10 | 1514.38 |
| 2015-02-11 | 1512.14 |
| 2015-02-12 | 1531.81 |
| 2015-02-13 | 1540.12 |
| 2015-02-16 | . |
| 2015-02-17 | 1540.57 |
| 2015-02-18 | 1548.50 |
| 2015-02-19 | 1546.95 |
| 2015-02-20 | 1556.27 |
| 2015-02-23 | 1556.15 |
| 2015-02-24 | 1560.27 |
| 2015-02-25 | 1561.71 |
| 2015-02-26 | 1562.09 |
| 2015-02-27 | 1557.70 |
| 2015-03-02 | 1572.71 |
| 2015-03-03 | 1569.59 |
| 2015-03-04 | 1563.34 |
| 2015-03-05 | 1568.94 |
| 2015-03-06 | 1543.06 |
| 2015-03-09 | 1551.89 |
| 2015-03-10 | 1528.85 |
| 2015-03-11 | 1524.77 |
| 2015-03-12 | 1541.61 |
| 2015-03-13 | 1527.63 |
| 2015-03-16 | 1559.39 |
| 2015-03-17 | 1548.45 |
| 2015-03-18 | 1575.28 |
| 2015-03-19 | 1562.67 |
| 2015-03-20 | 1575.59 |
| 2015-03-23 | 1574.34 |
| 2015-03-24 | 1562.45 |
| 2015-03-25 | 1540.27 |
| 2015-03-26 | 1537.82 |
| 2015-03-27 | 1541.50 |
| 2015-03-30 | 1560.83 |
| 2015-03-31 | 1556.79 |
| 2015-04-01 | 1541.69 |
| 2015-04-02 | 1543.69 |
| 2015-04-03 | . |
| 2015-04-06 | 1560.51 |
| 2015-04-07 | 1555.68 |
| 2015-04-08 | 1556.88 |
| 2015-04-09 | 1560.19 |
| 2015-04-10 | 1566.97 |
| 2015-04-13 | 1569.03 |
| 2015-04-14 | 1568.38 |
| 2015-04-15 | 1583.61 |
| 2015-04-16 | 1575.36 |
| 2015-04-17 | 1556.74 |
| 2015-04-20 | 1569.14 |
| 2015-04-21 | 1558.95 |
| 2015-04-22 | 1554.91 |
| 2015-04-23 | 1550.19 |
| 2015-04-24 | 1542.35 |
| 2015-04-27 | 1550.11 |
| 2015-04-28 | 1549.75 |
| 2015-04-29 | 1546.51 |
| 2015-04-30 | 1531.58 |
| 2015-05-01 | 1551.58 |
| 2015-05-04 | 1562.75 |
| 2015-05-05 | 1539.83 |
| 2015-05-06 | 1534.41 |
| 2015-05-07 | 1537.96 |
| 2015-05-08 | 1559.04 |
| 2015-05-11 | 1566.21 |
| 2015-05-12 | 1568.54 |
| 2015-05-13 | 1581.20 |
| 2015-05-14 | 1596.31 |
| 2015-05-15 | 1592.94 |
| 2015-05-18 | 1599.26 |
| 2015-05-19 | 1593.96 |
| 2015-05-20 | 1597.15 |
| 2015-05-21 | 1607.74 |
| 2015-05-22 | 1606.67 |
| 2015-05-25 | . |
| 2015-05-26 | 1585.43 |
| 2015-05-27 | 1600.04 |
| 2015-05-28 | 1593.78 |
| 2015-05-29 | 1576.89 |
| 2015-06-01 | 1575.55 |
| 2015-06-02 | 1581.42 |
| 2015-06-03 | 1585.15 |
| 2015-06-04 | 1555.89 |
| 2015-06-05 | 1563.65 |
| 2015-06-08 | 1558.57 |
| 2015-06-09 | 1558.49 |
| 2015-06-10 | 1575.85 |
| 2015-06-11 | 1582.24 |
| 2015-06-12 | 1571.78 |
| 2015-06-15 | 1551.77 |
| 2015-06-16 | 1559.38 |
| 2015-06-17 | 1555.61 |
| 2015-06-18 | 1573.26 |
| 2015-06-19 | 1558.22 |
| 2015-06-22 | 1566.31 |
| 2015-06-23 | 1561.38 |
| 2015-06-24 | 1546.69 |
| 2015-06-25 | 1527.57 |
| 2015-06-26 | 1528.39 |
| 2015-06-29 | 1501.58 |
| 2015-06-30 | 1507.61 |
| 2015-07-01 | 1512.84 |
| 2015-07-02 | 1516.62 |
| 2015-07-03 | . |
| 2015-07-06 | 1499.66 |
| 2015-07-07 | 1500.66 |
| 2015-07-08 | 1465.90 |
| 2015-07-09 | 1466.84 |
| 2015-07-10 | 1476.79 |
| 2015-07-13 | 1493.60 |
| 2015-07-14 | 1497.34 |
| 2015-07-15 | 1485.24 |
| 2015-07-16 | 1486.69 |
| 2015-07-17 | 1472.13 |
| 2015-07-20 | 1475.53 |
| 2015-07-21 | 1464.02 |
| 2015-07-22 | 1471.74 |
| 2015-07-23 | 1463.74 |
| 2015-07-24 | 1441.89 |
| 2015-07-27 | 1419.75 |
| 2015-07-28 | 1446.04 |
| 2015-07-29 | 1456.51 |
| 2015-07-30 | 1457.19 |
| 2015-07-31 | 1453.79 |
| 2015-08-03 | 1447.47 |
| 2015-08-04 | 1434.13 |
| 2015-08-05 | 1448.55 |
| 2015-08-06 | 1440.58 |
| 2015-08-07 | 1437.61 |
| 2015-08-10 | 1466.21 |
| 2015-08-11 | 1441.61 |
| 2015-08-12 | 1440.83 |
| 2015-08-13 | 1439.79 |
| 2015-08-14 | 1448.09 |
| 2015-08-17 | 1459.94 |
| 2015-08-18 | 1455.99 |
| 2015-08-19 | 1445.14 |
| 2015-08-20 | 1415.98 |
| 2015-08-21 | 1374.51 |
| 2015-08-24 | 1320.49 |
| 2015-08-25 | 1303.82 |
| 2015-08-26 | 1339.45 |
| 2015-08-27 | 1380.89 |
| 2015-08-28 | 1389.22 |
| 2015-08-31 | 1378.83 |
| 2015-09-01 | 1333.07 |
| 2015-09-02 | 1357.99 |
| 2015-09-03 | 1356.75 |
| 2015-09-04 | 1334.77 |
| 2015-09-07 | . |
| 2015-09-08 | 1371.38 |
| 2015-09-09 | 1354.29 |
| 2015-09-10 | 1361.05 |
| 2015-09-11 | 1361.90 |
| 2015-09-14 | 1354.75 |
| 2015-09-15 | 1375.55 |
| 2015-09-16 | 1393.35 |
| 2015-09-17 | 1387.86 |
| 2015-09-18 | 1353.85 |
| 2015-09-21 | 1354.92 |
| 2015-09-22 | 1326.86 |
| 2015-09-23 | 1314.17 |
| 2015-09-24 | 1309.45 |
| 2015-09-25 | 1314.36 |
| 2015-09-28 | 1286.86 |
| 2015-09-29 | 1297.49 |
| 2015-09-30 | 1329.48 |
| 2015-10-01 | 1310.26 |
| 2015-10-02 | 1336.36 |
| 2015-10-05 | 1377.46 |
| 2015-10-06 | 1375.54 |
| 2015-10-07 | 1386.51 |
| 2015-10-08 | 1409.57 |
| 2015-10-09 | 1406.31 |
| 2015-10-12 | 1404.79 |
| 2015-10-13 | 1393.81 |
| 2015-10-14 | 1388.79 |
| 2015-10-15 | 1407.73 |
| 2015-10-16 | 1396.59 |
| 2015-10-19 | 1400.90 |
| 2015-10-20 | 1410.66 |
| 2015-10-21 | 1384.26 |
| 2015-10-22 | 1420.31 |
| 2015-10-23 | 1437.76 |
| 2015-10-26 | 1445.00 |
| 2015-10-27 | 1423.35 |
| 2015-10-28 | 1437.72 |
| 2015-10-29 | 1441.88 |
| 2015-10-30 | 1446.83 |
| 2015-11-02 | 1472.89 |
| 2015-11-03 | 1480.79 |
| 2015-11-04 | 1486.43 |
| 2015-11-05 | 1484.18 |
| 2015-11-06 | 1483.79 |
| 2015-11-09 | 1468.95 |
| 2015-11-10 | 1464.00 |
| 2015-11-11 | 1469.70 |
| 2015-11-12 | 1445.67 |
| 2015-11-13 | 1441.01 |
| 2015-11-16 | 1468.56 |
| 2015-11-17 | 1463.19 |
| 2015-11-18 | 1500.83 |
| 2015-11-19 | 1497.04 |
| 2015-11-20 | 1507.31 |
| 2015-11-23 | 1512.44 |
| 2015-11-24 | 1514.02 |
| 2015-11-25 | 1517.16 |
| 2015-11-26 | . |
| 2015-11-27 | 1526.02 |
| 2015-11-30 | 1519.33 |
| 2015-12-01 | 1515.62 |
| 2015-12-02 | 1492.46 |
| 2015-12-03 | 1477.94 |
| 2015-12-04 | 1497.13 |
| 2015-12-07 | 1486.94 |
| 2015-12-08 | 1465.71 |
| 2015-12-09 | 1457.52 |
| 2015-12-10 | 1456.60 |
| 2015-12-11 | 1424.21 |
| 2015-12-14 | 1422.32 |
| 2015-12-15 | 1426.33 |
| 2015-12-16 | 1449.26 |
| 2015-12-17 | 1428.62 |
| 2015-12-18 | 1411.87 |
| 2015-12-21 | 1433.93 |
| 2015-12-22 | 1454.31 |
| 2015-12-23 | 1480.47 |
| 2015-12-24 | 1481.21 |
| 2015-12-25 | . |
| 2015-12-28 | 1477.78 |
| 2015-12-29 | 1490.55 |
| 2015-12-30 | 1483.21 |
| 2015-12-31 | 1466.74 |
| 2016-01-01 | . |
| 2016-01-04 | 1440.12 |
| 2016-01-05 | 1434.54 |
| 2016-01-06 | 1412.14 |
| 2016-01-07 | 1357.05 |
| 2016-01-08 | 1339.90 |
| 2016-01-11 | 1327.04 |
| 2016-01-12 | 1342.55 |
| 2016-01-13 | 1309.59 |
| 2016-01-14 | 1321.39 |
| 2016-01-15 | 1295.26 |
| 2016-01-18 | . |
| 2016-01-19 | 1295.93 |
| 2016-01-20 | 1295.78 |
| 2016-01-21 | 1305.64 |
| 2016-01-22 | 1321.76 |
| 2016-01-25 | 1297.24 |
| 2016-01-26 | 1314.19 |
| 2016-01-27 | 1307.81 |
| 2016-01-28 | 1314.02 |
| 2016-01-29 | 1351.90 |
| 2016-02-01 | 1333.52 |
| 2016-02-02 | 1310.16 |
| 2016-02-03 | 1312.27 |
| 2016-02-04 | 1335.25 |
| 2016-02-05 | 1316.22 |
| 2016-02-08 | 1299.76 |
| 2016-02-09 | 1303.41 |
| 2016-02-10 | 1303.24 |
| 2016-02-11 | 1296.00 |
| 2016-02-12 | 1316.82 |
| 2016-02-15 | . |
| 2016-02-16 | 1340.36 |
| 2016-02-17 | 1366.94 |
| 2016-02-18 | 1371.83 |
| 2016-02-19 | 1373.25 |
| 2016-02-22 | 1393.25 |
| 2016-02-23 | 1373.35 |
| 2016-02-24 | 1373.02 |
| 2016-02-25 | 1382.72 |
| 2016-02-26 | 1390.73 |
| 2016-02-29 | 1378.39 |
| 2016-03-01 | 1418.60 |
| 2016-03-02 | 1426.42 |
| 2016-03-03 | 1440.68 |
| 2016-03-04 | 1444.37 |
| 2016-03-07 | 1455.95 |
| 2016-03-08 | 1426.41 |
| 2016-03-09 | 1421.42 |
| 2016-03-10 | 1420.18 |
| 2016-03-11 | 1444.01 |
| 2016-03-14 | 1442.84 |
| 2016-03-15 | 1435.05 |
| 2016-03-16 | 1451.16 |
| 2016-03-17 | 1494.61 |
| 2016-03-18 | 1509.80 |
| 2016-03-21 | 1505.18 |
| 2016-03-22 | 1509.11 |
| 2016-03-23 | 1492.83 |
| 2016-03-24 | 1491.77 |
| 2016-03-25 | . |
| 2016-03-28 | 1494.62 |
| 2016-03-29 | 1501.95 |
| 2016-03-30 | 1504.73 |
| 2016-03-31 | 1506.13 |
| 2016-04-01 | 1517.30 |
| 2016-04-04 | 1498.36 |
| 2016-04-05 | 1484.81 |
| 2016-04-06 | 1491.79 |
| 2016-04-07 | 1476.94 |
| 2016-04-08 | 1493.40 |
| 2016-04-11 | 1493.40 |
| 2016-04-12 | 1506.22 |
| 2016-04-13 | 1527.06 |
| 2016-04-14 | 1521.27 |
| 2016-04-15 | 1524.30 |
| 2016-04-18 | 1526.96 |
| 2016-04-19 | 1533.00 |
| 2016-04-20 | 1514.70 |
| 2016-04-21 | 1512.01 |
| 2016-04-22 | 1515.36 |
| 2016-04-25 | 1508.73 |
| 2016-04-26 | 1518.61 |
| 2016-04-27 | 1524.39 |
| 2016-04-28 | 1490.45 |
| 2016-04-29 | 1479.99 |
| 2016-05-02 | 1494.08 |
| 2016-05-03 | 1481.63 |
| 2016-05-04 | 1454.20 |
| 2016-05-05 | 1458.99 |
| 2016-05-06 | 1466.79 |
| 2016-05-09 | 1456.96 |
| 2016-05-10 | 1476.05 |
| 2016-05-11 | 1469.95 |
| 2016-05-12 | 1470.70 |
| 2016-05-13 | 1450.82 |
| 2016-05-16 | 1470.79 |
| 2016-05-17 | 1474.13 |
| 2016-05-18 | 1463.80 |
| 2016-05-19 | 1453.07 |
| 2016-05-20 | 1467.35 |
| 2016-05-23 | 1454.63 |
| 2016-05-24 | 1472.81 |
| 2016-05-25 | 1483.91 |
| 2016-05-26 | 1482.15 |
| 2016-05-27 | 1488.22 |
| 2016-05-30 | . |
| 2016-05-31 | 1489.71 |
| 2016-06-01 | 1489.65 |
| 2016-06-02 | 1494.59 |
| 2016-06-03 | 1494.50 |
| 2016-06-06 | 1513.32 |
| 2016-06-07 | 1521.36 |
| 2016-06-08 | 1530.28 |
| 2016-06-09 | 1525.79 |
| 2016-06-10 | 1505.79 |
| 2016-06-13 | 1480.47 |
| 2016-06-14 | 1481.75 |
| 2016-06-15 | 1478.48 |
| 2016-06-16 | 1481.97 |
| 2016-06-17 | 1482.70 |
| 2016-06-20 | 1503.63 |
| 2016-06-21 | 1501.80 |
| 2016-06-22 | 1496.75 |
| 2016-06-23 | 1525.45 |
| 2016-06-24 | 1440.91 |
| 2016-06-27 | 1395.95 |
| 2016-06-28 | 1411.83 |
| 2016-06-29 | 1431.00 |
| 2016-06-30 | 1461.26 |
| 2016-07-01 | 1460.62 |
| 2016-07-04 | . |
| 2016-07-05 | 1430.11 |
| 2016-07-06 | 1436.78 |
| 2016-07-07 | 1448.68 |
| 2016-07-08 | 1476.95 |
| 2016-07-11 | 1486.20 |
| 2016-07-12 | 1506.63 |
| 2016-07-13 | 1506.69 |
| 2016-07-14 | 1523.81 |
| 2016-07-15 | 1531.05 |
| 2016-07-18 | 1527.77 |
| 2016-07-19 | 1529.25 |
| 2016-07-20 | 1543.57 |
| 2016-07-21 | 1531.47 |
| 2016-07-22 | 1533.31 |
| 2016-07-25 | 1514.43 |
| 2016-07-26 | 1530.24 |
| 2016-07-27 | 1530.85 |
| 2016-07-28 | 1529.51 |
| 2016-07-29 | 1533.26 |
| 2016-08-01 | 1531.86 |
| 2016-08-02 | 1489.62 |
| 2016-08-03 | 1491.16 |
| 2016-08-04 | 1488.80 |
| 2016-08-05 | 1506.85 |
| 2016-08-08 | 1514.63 |
| 2016-08-09 | 1518.58 |
| 2016-08-10 | 1515.55 |
| 2016-08-11 | 1529.79 |
| 2016-08-12 | 1527.12 |
| 2016-08-15 | 1544.07 |
| 2016-08-16 | 1536.09 |
| 2016-08-17 | 1543.42 |
| 2016-08-18 | 1540.42 |
| 2016-08-19 | 1542.84 |
| 2016-08-22 | 1543.52 |
| 2016-08-23 | 1555.77 |
| 2016-08-24 | 1550.89 |
| 2016-08-25 | 1556.83 |
| 2016-08-26 | 1556.22 |
| 2016-08-29 | 1560.57 |
| 2016-08-30 | 1557.02 |
| 2016-08-31 | 1546.38 |
| 2016-09-01 | 1548.75 |
| 2016-09-02 | 1556.94 |
| 2016-09-05 | . |
| 2016-09-06 | 1547.01 |
| 2016-09-07 | 1551.60 |
| 2016-09-08 | 1549.18 |
| 2016-09-09 | 1501.53 |
| 2016-09-12 | 1529.13 |
| 2016-09-13 | 1507.58 |
| 2016-09-14 | 1505.91 |
| 2016-09-15 | 1522.14 |
| 2016-09-16 | 1510.02 |
| 2016-09-19 | 1517.80 |
| 2016-09-20 | 1523.66 |
| 2016-09-21 | 1540.60 |
| 2016-09-22 | 1565.42 |
| 2016-09-23 | 1546.48 |
| 2016-09-26 | 1536.91 |
| 2016-09-27 | 1550.67 |
| 2016-09-28 | 1565.35 |
| 2016-09-29 | 1554.09 |
| 2016-09-30 | 1581.39 |
#2016-10-03|1568.95
#2016-10-04|1562.54
#2016-10-05|1575.86
#2016-10-06|1576.04
#2016-10-07|1562.95
#2016-10-10|1554.82
#2016-10-11|1522.26
#2016-10-12|1512.52
#2016-10-13|1500.01
#2016-10-14|1496.24
#2016-10-17|1490.95
#2016-10-18|1497.40
#2016-10-19|1510.33
#2016-10-20|1515.77
#2016-10-21|1508.46
#2016-10-24|1516.52
#2016-10-25|1494.52
#2016-10-26|1499.23
#2016-10-27|1487.25
#2016-10-28|1490.04
#2016-10-31|1507.23
#2016-11-01|1511.28
#2016-11-02|1493.65
#2016-11-03|1490.53
#2016-11-04|1496.09
#2016-11-07|1531.63
#2016-11-08|1548.65
#2016-11-09|1577.54
#2016-11-10|1608.78
#2016-11-11|1601.62
#2016-11-14|1598.16
#2016-11-15|1609.54
#2016-11-16|1602.55
#2016-11-17|1602.73
#2016-11-18|1588.89
#2016-11-21|1594.13
#2016-11-22|1594.36
#2016-11-23|1604.38
#2016-11-24| .
#2016-11-25|1610.15
#2016-11-28|1590.97
#2016-11-29|1591.94
#2016-11-30|1609.00
#2016-12-01|1605.70
#2016-12-02|1608.10
#2016-12-05|1625.85
#2016-12-06|1627.48
#2016-12-07|1654.12
#2016-12-08|1654.77
#2016-12-09|1659.26
#2016-12-12|1651.95
#2016-12-13|1657.81
#2016-12-14|1643.21
#2016-12-15|1647.40
#2016-12-16|1629.90
#2016-12-19|1636.80
#2016-12-20|1655.35
#2016-12-21|1648.58
#2016-12-22|1646.81
#2016-12-23|1649.67
#2016-12-26| .
#2016-12-27|1655.18
#2016-12-28|1632.73
#2016-12-29|1631.14
#2016-12-30|1621.69
#2017-01-02| .
#2017-01-03|1639.66
#2017-01-04|1642.64
#2017-01-05|1629.13
#2017-01-06|1648.93
#2017-01-09|1636.51
#2017-01-10|1644.37
#2017-01-11|1663.09
#2017-01-12|1661.07
#2017-01-13|1663.53
#2017-01-16| .
#2017-01-17|1647.19
#2017-01-18|1661.52
#2017-01-19|1664.53
#2017-01-20|1671.47
#2017-01-23|1665.92
#2017-01-24|1684.64
#2017-01-25|1715.57
#2017-01-26|1709.80
#2017-01-27|1712.04
#2017-01-30|1697.03
#2017-01-31|1702.41
#2017-02-01|1705.09
#2017-02-02|1705.47
#2017-02-03|1728.73
#2017-02-06|1731.51
#2017-02-07|1756.03
#2017-02-08|1756.55
#2017-02-09|1777.92
#2017-02-10|1786.44
#2017-02-13|1797.96
#2017-02-14|1796.93
#2017-02-15|1805.53
#2017-02-16|1795.54
#2017-02-17|1792.56
#2017-02-20| .
#2017-02-21|1799.03
#2017-02-22|1796.69
#2017-02-23|1782.26
#2017-02-24|1785.00
#2017-02-27|1784.07
#2017-02-28|1775.55
#2017-03-01|1807.39
#2017-03-02|1793.79
#2017-03-03|1797.15
#2017-03-06|1785.00
#2017-03-07|1784.78
#2017-03-08|1781.47
#2017-03-09|1774.57
#2017-03-10|1783.33
#2017-03-13|1795.43
#2017-03-14|1779.14
#2017-03-15|1813.75
#2017-03-16|1801.27
#2017-03-17|1806.18
#2017-03-20|1798.25
#2017-03-21|1767.32
#2017-03-22|1778.20
#2017-03-23|1775.78
#2017-03-24|1770.42
#2017-03-27|1768.91
#2017-03-28|1785.93
#2017-03-29|1784.06
#2017-03-30|1790.12
#2017-03-31|1784.15
#2017-04-03|1776.72
#2017-04-04|1772.27
#2017-04-05|1768.34
#2017-04-06|1777.01
#2017-04-07|1772.68
#2017-04-10|1777.55
#2017-04-11|1775.44
#2017-04-12|1751.63
#2017-04-13|1741.14
#2017-04-14| .
#2017-04-17|1763.45
#2017-04-18|1763.19
#2017-04-19|1765.88
#2017-04-20|1784.67
#2017-04-21|1782.05
#2017-04-24|1817.09
#2017-04-25|1839.94
#2017-04-26|1843.25
#2017-04-27|1850.26
#2017-04-28|1845.67
#2017-05-01|1843.85
#2017-05-02|1833.51
#2017-05-03|1833.06
#2017-05-04|1834.91
#2017-05-05|1851.10
#2017-05-08|1848.84
#2017-05-09|1856.88
#2017-05-10|1862.41
#2017-05-11|1855.65
#2017-05-12|1844.82
#2017-05-15|1861.04
#2017-05-16|1870.26
#2017-05-17|1837.92
#2017-05-18|1841.09
#2017-05-19|1860.88
#2017-05-22|1872.11
#2017-05-23|1883.83
#2017-05-24|1899.64
#2017-05-25|1906.41
#2017-05-26|1904.66
#2017-05-29| .
#2017-05-30|1913.91
#2017-05-31|1914.48
#2017-06-01|1929.07
#2017-06-02|1935.10
#2017-06-05|1931.42
#2017-06-06|1920.74
#2017-06-07|1919.13
#2017-06-08|1937.55
#2017-06-09|1939.85
#2017-06-12|1926.00
#2017-06-13|1933.83
#2017-06-14|1925.03
#2017-06-15|1932.58
#2017-06-16|1938.46
#2017-06-19|1961.46
#2017-06-20|1939.37
#2017-06-21|1919.03
#2017-06-22|1920.08
#2017-06-23|1921.78
#2017-06-26|1917.65
#2017-06-27|1903.34
#2017-06-28|1920.75
#2017-06-29|1897.69
#2017-06-30|1917.97
#2017-07-03|1920.78
#2017-07-04| .
#2017-07-05|1923.66
#2017-07-06|1910.27
#2017-07-07|1924.44
#2017-07-10|1932.53
#2017-07-11|1932.05
#2017-07-12|1956.43
#2017-07-13|1953.66
#2017-07-14|1959.44
#2017-07-17|1964.71
#2017-07-18|1954.88
#2017-07-19|1973.81
#2017-07-20|1965.43
#2017-07-21|1962.00
#2017-07-24|1962.51
#2017-07-25|1965.70
#2017-07-26|1941.50
#2017-07-27|1943.01
#2017-07-28|1943.22
#2017-07-31|1935.47
#2017-08-01|1943.65
#2017-08-02|1965.90
#2017-08-03|1960.96
#2017-08-04|1966.97
#2017-08-07|1971.32
#2017-08-08|1959.92
#2017-08-09|1959.40
#2017-08-10|1924.94
#2017-08-11|1927.45
#2017-08-14|1950.82
#2017-08-15|1942.73
#2017-08-16|1956.95
#2017-08-17|1925.30
#2017-08-18|1922.44
#2017-08-21|1927.45
#2017-08-22|1954.70
#2017-08-23|1946.13
#2017-08-24|1939.17
#2017-08-25|1948.73
#2017-08-28|1945.78
#2017-08-29|1949.53
#2017-08-30|1960.01
#2017-08-31|1974.32
#2017-09-01|1970.16
#2017-09-04| .
#2017-09-05|1962.34
#2017-09-06|1978.26
#2017-09-07|1983.26
#2017-09-08|1991.51
#2017-09-11|2020.52
#2017-09-12|2030.04
#2017-09-13|2023.67
#2017-09-14|2032.20
#2017-09-15|2044.91
#2017-09-18|2058.55
#2017-09-19|2062.00
#2017-09-20|2076.68
#2017-09-21|2069.72
#2017-09-22|2067.76
#2017-09-25|2050.89
#2017-09-26|2047.45
#2017-09-27|2055.66
#2017-09-28|2047.78
#2017-09-29|2061.43
#2017-10-02|2080.96
#2017-10-03|2090.65
#2017-10-04|2107.40
#2017-10-05|2112.54
#2017-10-06|2115.79
#2017-10-09|2118.75
#2017-10-10|2119.12
#2017-10-11|2118.92
#2017-10-12|2135.73
#2017-10-13|2131.41
#2017-10-16|2142.63
#2017-10-17|2143.49
#2017-10-18|2141.38
#2017-10-19|2142.79
#2017-10-20|2161.55
#2017-10-23|2159.20
#2017-10-24|2173.90
#2017-10-25|2171.70
#2017-10-26|2174.24
#2017-10-27|2190.31
#2017-10-30|2179.91
#2017-10-31|2170.20
#2017-11-01|2171.64
#2017-11-02|2165.56
#2017-11-03|2167.51
#2017-11-06|2171.07
#2017-11-07|2159.65
#2017-11-08|2154.64
#2017-11-09|2135.59
#2017-11-10|2141.55
#2017-11-13|2142.62
#2017-11-14|2144.27
#2017-11-15|2122.12
#2017-11-16|2145.47
#2017-11-17|2153.42
#2017-11-20|2169.76
#2017-11-21|2174.18
#2017-11-22|2174.17
#2017-11-23| .
#2017-11-24|2183.22
#2017-11-27|2182.44
#2017-11-28|2222.26
#2017-11-29|2195.70
#2017-11-30|2218.96
#2017-12-01|2199.72
#2017-12-04|2181.68
#2017-12-05|2169.69
#2017-12-06|2169.64
#2017-12-07|2194.32
#2017-12-08|2213.47
#2017-12-11|2207.81
#2017-12-12|2214.00
#2017-12-13|2214.70
#2017-12-14|2203.29
#2017-12-15|2221.20
#2017-12-18|2242.36
#2017-12-19|2238.71
#2017-12-20|2240.54
#2017-12-21|2239.99
#2017-12-22|2236.59
#2017-12-25| .
#2017-12-26|2236.20
#2017-12-27|2239.86
#2017-12-28|2246.75
#2017-12-29|2235.62
#2018-01-01| .
#2018-01-02|2252.87
#2018-01-03|2280.87
#2018-01-04|2284.33
#2018-01-05|2314.92
#2018-01-08|2319.11
#2018-01-09|2329.16
#2018-01-10|2318.84
#2018-01-11|2341.95
#2018-01-12|2361.25
#2018-01-15| .
#2018-01-16|2346.38
#2018-01-17|2365.67
#2018-01-18|2364.14
#2018-01-19|2376.33
#2018-01-22|2378.07
#2018-01-23|2374.62
#2018-01-24|2377.82
#2018-01-25|2385.12
#2018-01-26|2426.08
#2018-01-29|2405.01
#2018-01-30|2381.92
#2018-01-31|2382.87
#2018-02-01|2397.38
#2018-02-02|2359.45
#2018-02-05|2265.66
#2018-02-06|2281.05
#2018-02-07|2275.23
#2018-02-08|2184.56
#2018-02-09|2224.12
#2018-02-12|2274.19
#2018-02-13|2277.84
#2018-02-14|2301.50
#2018-02-15|2338.41
#2018-02-16|2360.36
#2018-02-19| .
#2018-02-20|2338.39
#2018-02-21|2349.14
#2018-02-22|2345.36
#2018-02-23|2359.54
#2018-02-26|2394.79
#2018-02-27|2372.19
#2018-02-28|2331.40
#2018-03-01|2273.98
#2018-03-02|2281.51
#2018-03-05|2296.83
#2018-03-06|2310.61
#2018-03-07|2321.10
#2018-03-08|2332.16
#2018-03-09|2386.95
#2018-03-12|2372.63
#2018-03-13|2365.23
#2018-03-14|2347.44
#2018-03-15|2359.52
#2018-03-16|2377.76
#2018-03-19|2349.80
#2018-03-20|2366.09
#2018-03-21|2366.18
#2018-03-22|2286.89
#2018-03-23|2226.25
#2018-03-26|2290.51
#2018-03-27|2244.31
#2018-03-28|2224.92
#2018-03-29|2266.37
#2018-03-30| .
#2018-04-02|2204.62
#2018-04-03|2239.15
#2018-04-04|2240.61
#2018-04-05|2249.02
#2018-04-06|2180.30
#2018-04-09|2190.33
#2018-04-10|2239.50
#2018-04-11|2225.23
#2018-04-12|2250.48
#2018-04-13|2251.04
#2018-04-16|2266.00
#2018-04-17|2287.43
#2018-04-18|2314.84
#2018-04-19|2296.20
#2018-04-20|2285.15
#2018-04-23|2269.30
#2018-04-24|2208.68
#2018-04-25|2194.43
#2018-04-26|2184.16
#2018-04-27|2184.78
#2018-04-30|2154.67
#2018-05-01|2188.88
#2018-05-02|2171.81
#2018-05-03|2179.02
#2018-05-04|2201.16
#2018-05-07|2218.94
#2018-05-08|2223.70
#2018-05-09|2261.57
#2018-05-10|2284.39
#2018-05-11|2290.86
#2018-05-14|2293.61
#2018-05-15|2261.19
#2018-05-16|2264.00
#2018-05-17|2276.30
#2018-05-18|2280.46
#2018-05-21|2310.66
#2018-05-22|2288.62
#2018-05-23|2282.58
#2018-05-24|2286.83
#2018-05-25|2267.31
#2018-05-28| .
#2018-05-29|2230.22
#2018-05-30|2254.23
#2018-05-31|2228.74
#2018-06-01|2261.83
#2018-06-04|2270.78
#2018-06-05|2295.91
#2018-06-06|2325.55
#2018-06-07|2322.97
#2018-06-08|2324.67
#2018-06-11|2322.70
#2018-06-12|2327.08
#2018-06-13|2317.83
#2018-06-14|2325.59
#2018-06-15|2319.67
#2018-06-18|2307.04
#2018-06-19|2265.57
#2018-06-20|2262.08
#2018-06-21|2237.44
#2018-06-22|2245.21
#2018-06-25|2208.91
#2018-06-26|2210.55
#2018-06-27|2180.18
#2018-06-28|2176.15
#2018-06-29|2196.66
#2018-07-02|2196.79
#2018-07-03|2183.51
#2018-07-04| .
#2018-07-05|2206.55
#2018-07-06|2211.53
#2018-07-09|2250.24
#2018-07-10|2259.63
#2018-07-11|2209.56
#2018-07-12|2244.06
#2018-07-13|2247.01
#2018-07-16|2227.16
#2018-07-17|2242.25
#2018-07-18|2248.85
#2018-07-19|2253.22
#2018-07-20|2246.52
#2018-07-23|2226.80
#2018-07-24|2253.30
#2018-07-25|2297.83
#2018-07-26|2341.29
#2018-07-27|2315.49
#2018-07-30|2281.93
#2018-07-31|2291.25
#2018-08-01|2268.15
#2018-08-02|2270.28
#2018-08-03|2273.14
#2018-08-06|2282.59
#2018-08-07|2322.28
#2018-08-08|2307.30
#2018-08-09|2294.59
#2018-08-10|2276.60
#2018-08-13|2270.19
#2018-08-14|2286.79
#2018-08-15|2264.76
#2018-08-16|2282.03
#2018-08-17|2289.61
#2018-08-20|2303.02
#2018-08-21|2316.64
#2018-08-22|2294.62
#2018-08-23|2289.44
#2018-08-24|2296.32
#2018-08-27|2316.66
#2018-08-28|2322.21
#2018-08-29|2326.17
#2018-08-30|2315.08
#2018-08-31|2327.02
#2018-09-03| .
#2018-09-04|2311.65
#2018-09-05|2326.30
#2018-09-06|2317.30
#2018-09-07|2317.81
#2018-09-10|2338.12
#2018-09-11|2334.05
#2018-09-12|2341.88
#2018-09-13|2372.85
#2018-09-14|2370.75
#2018-09-17|2371.66
#2018-09-18|2366.61
#2018-09-19|2369.55
#2018-09-20|2390.72
#2018-09-21|2382.59
#2018-09-24|2352.96
#2018-09-25|2342.04
#2018-09-26|2330.37
#2018-09-27|2324.93
#2018-09-28|2325.87
#2018-10-01|2340.87
#2018-10-02|2342.08
#2018-10-03|2347.16
#2018-10-04|2325.32
#2018-10-05|2305.29
#2018-10-08|2287.57
#2018-10-09|2260.71
#2018-10-10|2185.83
#2018-10-11|2126.10
#2018-10-12|2151.50
#2018-10-15|2140.10
#2018-10-16|2194.60
#2018-10-17|2190.93
#2018-10-18|2146.23
#2018-10-19|2127.48
#2018-10-22|2121.42
#2018-10-23|2069.81
#2018-10-24|2008.19
#2018-10-25|2046.48
#2018-10-26|2058.39
#2018-10-29|2047.90
#2018-10-30|2094.69
#2018-10-31|2096.07
#2018-11-01|2142.15
#2018-11-02|2151.74
#2018-11-05|2169.94
#2018-11-06|2177.89
#2018-11-07|2208.14
#2018-11-08|2207.26
#2018-11-09|2189.69
#2018-11-12|2130.46
#2018-11-13|2126.66
#2018-11-14|2116.19
#2018-11-15|2157.18
#2018-11-16|2177.33
#2018-11-19|2121.34
#2018-11-20|2111.96
#2018-11-21|2127.55
#2018-11-22| .
#2018-11-23|2113.17
#2018-11-26|2130.24
#2018-11-27|2121.29
#2018-11-28|2176.09
#2018-11-29|2173.31
#2018-11-30|2192.93
#2018-12-03|2236.75
#2018-12-04|2141.41
#2018-12-05| .
#2018-12-06|2117.81
#2018-12-07|2082.61
#2018-12-10|2089.53
#2018-12-11|2081.30
#2018-12-12|2093.13
#2018-12-13|2074.23
#2018-12-14|2041.41
#2018-12-17|1998.43
#2018-12-18|2001.50
#2018-12-19|1974.09
#2018-12-20|1936.76
#2018-12-21|1919.76
#2018-12-24|1872.50
#2018-12-25| .
#2018-12-26|1958.09
#2018-12-27|1995.55
#2018-12-28|1985.29
#2018-12-31|2010.14
#2019-01-01| .
#2019-01-02|1991.38
#2019-01-03|1920.00
#2019-01-04|1976.41
#2019-01-07|1997.03
#2019-01-08|2017.34
#2019-01-09|2047.37
#2019-01-10|2074.46
#2019-01-11|2073.68
#2019-01-14|2059.28
#2019-01-15|2060.49
#2019-01-16|2066.47
#2019-01-17|2089.90
#2019-01-18|2132.05
#2019-01-21| .
#2019-01-22|2096.36
#2019-01-23|2089.75
#2019-01-24|2118.81
#2019-01-25|2149.44
#2019-01-28|2126.53
#2019-01-29|2141.77
#2019-01-30|2191.24
#2019-01-31|2191.26
#2019-02-01|2216.65
#2019-02-04|2226.20
#2019-02-05|2241.35
#2019-02-06|2249.72
#2019-02-07|2228.76
#2019-02-08|2242.10
#2019-02-11|2244.87
#2019-02-12|2283.67
#2019-02-13|2291.68
#2019-02-14|2266.05
#2019-02-15|2308.00
#2019-02-18| .
#2019-02-19|2301.29
#2019-02-20|2321.89
#2019-02-21|2312.42
#2019-02-22|2332.58
#2019-02-25|2350.40
#2019-02-26|2333.38
#2019-02-27|2343.03
#2019-02-28|2335.94
#2019-03-01|2358.37
#2019-03-04|2341.89
#2019-03-05|2336.07
#2019-03-06|2322.62
#2019-03-07|2313.99
#2019-03-08|2300.58
#2019-03-11|2336.53
#2019-03-12|2338.37
#2019-03-13|2354.66
#2019-03-14|2352.67
#2019-03-15|2362.92
#2019-03-18|2378.86
#2019-03-19|2381.36
#2019-03-20|2371.60
#2019-03-21|2407.01
#2019-03-22|2339.66
#2019-03-25|2340.28
#2019-03-26|2366.93
#2019-03-27|2350.13
#2019-03-28|2363.44
#2019-03-29|2388.46
#2019-04-01|2439.06
#2019-04-02|2443.21
#2019-04-03|2460.74
#2019-04-04|2455.65
#2019-04-05|2467.88
#2019-04-08|2475.52
#2019-04-09|2452.81
#2019-04-10|2463.94
#2019-04-11|2477.88
#2019-04-12|2497.21
#2019-04-15|2490.65
#2019-04-16|2474.43
#2019-04-17|2458.47
#2019-04-18|2476.49
#2019-04-19| .
#2019-04-22|2476.59
#2019-04-23|2469.16
#2019-04-24|2478.05
#2019-04-25|2456.96
#2019-04-26|2465.11
#2019-04-29|2463.88
#2019-04-30|2480.80
#2019-05-01|2456.30
#2019-05-02|2467.65
#2019-05-03|2493.58
#2019-05-06|2470.88
#2019-05-07|2412.77
#2019-05-08|2398.26
#2019-05-09|2400.86
#2019-05-10|2403.27
#2019-05-13|2330.11
#2019-05-14|2358.62
#2019-05-15|2341.52
#2019-05-16|2369.95
#2019-05-17|2341.43
#2019-05-20|2301.22
#2019-05-21|2326.35
#2019-05-22|2315.03
#2019-05-23|2279.69
#2019-05-24|2278.25
#2019-05-27| .
#2019-05-28|2252.57
#2019-05-29|2243.43
#2019-05-30|2265.98
#2019-05-31|2228.43
#2019-06-03|2238.47
#2019-06-04|2291.98
#2019-06-05|2321.59
#2019-06-06|2334.76
#2019-06-07|2370.81
#2019-06-10|2394.49
#2019-06-11|2386.41
#2019-06-12|2381.84
#2019-06-13|2387.37
#2019-06-14|2364.66
#2019-06-17|2358.03
#2019-06-18|2402.66
#2019-06-19|2411.37
#2019-06-20|2453.66
#2019-06-21|2445.80
#2019-06-24|2441.91
#2019-06-25|2431.46
#2019-06-26|2439.56
#2019-06-27|2450.00
#2019-06-28|2480.21
#2019-07-01|2515.57
#2019-07-02|2504.08
#2019-07-03|2524.19
#2019-07-04| .
#2019-07-05|2503.39
#2019-07-08|2477.21
#2019-07-09|2472.60
#2019-07-10|2463.47
#2019-07-11|2461.53
#2019-07-12|2489.85
#2019-07-15|2475.46
#2019-07-16|2460.11
#2019-07-17|2421.92
#2019-07-18|2423.42
#2019-07-19|2417.72
#2019-07-22|2422.58
#2019-07-23|2455.15
#2019-07-24|2450.04
#2019-07-25|2437.67
#2019-07-26|2435.14
#2019-07-29|2431.44
#2019-07-30|2437.25
#2019-07-31|2398.91
#2019-08-01|2367.60
#2019-08-02|2323.72
#2019-08-05|2246.15
#2019-08-06|2292.04
#2019-08-07|2281.15
#2019-08-08|2327.98
#2019-08-09|2295.01
#2019-08-12|2256.46
#2019-08-13|2294.09
#2019-08-14|2218.91
#2019-08-15|2228.51
#2019-08-16|2280.12
#2019-08-19|2311.25
#2019-08-20|2287.52
#2019-08-21|2310.33
#2019-08-22|2320.17
#2019-08-23|2257.98
#2019-08-26|2260.58
#2019-08-27|2268.75
#2019-08-28|2280.34
#2019-08-29|2329.34
#2019-08-30|2334.87
#2019-09-02| .
#2019-09-03|2293.87
#2019-09-04|2329.99
#2019-09-05|2408.13
#2019-09-06|2412.61
#2019-09-09|2405.60
#2019-09-10|2421.18
#2019-09-11|2446.44
#2019-09-12|2465.08
#2019-09-13|2477.72
#2019-09-16|2467.14
#2019-09-17|2463.64
#2019-09-18|2462.11
#2019-09-19|2459.39
#2019-09-20|2451.42
#2019-09-23|2445.78
#2019-09-24|2417.54
#2019-09-25|2438.72
#2019-09-26|2435.57
#2019-09-27|2447.98
#2019-09-30|2463.10
#2019-10-01|2410.96
#2019-10-02|2354.98
#2019-10-03|2378.12
#2019-10-04|2412.47
#2019-10-07|2384.46
#2019-10-08|2312.91
#2019-10-09|2348.60
#2019-10-10|2371.68
#2019-10-11|2412.57
#2019-10-14|2409.32
#2019-10-15|2432.50
#2019-10-16|2418.61
#2019-10-17|2433.11
#2019-10-18|2438.49
#2019-10-21|2464.60
#2019-10-22|2460.69
#2019-10-23|2473.22
#2019-10-24|2463.07
#2019-10-25|2477.19
#2019-10-28|2489.12
#2019-10-29|2499.96
#2019-10-30|2479.29
#2019-10-31|2459.71
#2019-11-01|2508.40
#2019-11-04|2540.23
#2019-11-05|2541.86
#2019-11-06|2535.22
#2019-11-07|2534.60
#2019-11-08|2534.26
#2019-11-11|2530.21
#2019-11-12|2541.94
#2019-11-13|2548.45
#2019-11-14|2540.35
#2019-11-15|2563.82
#2019-11-18|2545.78
#2019-11-19|2575.09
#2019-11-20|2558.21
#2019-11-21|2552.58
#2019-11-22|2555.09
#2019-11-25|2591.70
#2019-11-26|2600.47
#2019-11-27|2609.66
#2019-11-28|2609.66
#2019-11-29|2594.36
#2019-12-02|2563.22
#2019-12-03|2538.28
#2019-12-04|2558.31
#2019-12-05|2565.25
#2019-12-06|2595.83
#2019-12-09|2587.32
#2019-12-10|2587.10
#2019-12-11|2616.51
#2019-12-12|2656.46
#2019-12-13|2643.41
#2019-12-16|2655.03
#2019-12-17|2647.75
#2019-12-18|2636.06
#2019-12-19|2651.57
#2019-12-20|2659.67
#2019-12-23|2664.03
#2019-12-24|2656.15
#2019-12-25| .
#2019-12-26|2666.16
#2019-12-27|2668.93
#2019-12-30|2663.58
#2019-12-31|2664.03
#2020-01-01| .
#2020-01-02|2701.22
#2020-01-03|2668.85
#2020-01-06|2663.11
#2020-01-07|2681.84
#2020-01-08|2692.41
#2020-01-09|2710.51
#2020-01-10|2704.57
#2020-01-13|2715.78
#2020-01-14|2725.65
#2020-01-15|2716.76
#2020-01-16|2744.37
#2020-01-17|2761.06
#2020-01-20| .
#2020-01-21|2749.40
#2020-01-22|2738.90
#2020-01-23|2743.42
#2020-01-24|2711.51
#2020-01-27|2647.91
#2020-01-28|2677.91
#2020-01-29|2662.62
#2020-01-30|2640.26
#2020-01-31|2571.78
#2020-02-03|2587.21
#2020-02-04|2623.32
#2020-02-05|2663.31
#2020-02-06|2644.12
#2020-02-07|2617.02
#2020-02-10|2623.74
#2020-02-11|2637.00
#2020-02-12|2666.66
#2020-02-13|2643.34
#2020-02-14|2644.50
#2020-02-17| .
#2020-02-18|2604.43
#2020-02-19|2622.63
#2020-02-20|2616.22
#2020-02-21|2605.18
#2020-02-24|2498.47
#2020-02-25|2435.46
#2020-02-26|2433.19
#2020-02-27|2366.98
#2020-02-28|2357.94
#2020-03-02|2443.77
#2020-03-03|2383.07
#2020-03-04|2487.38
#2020-03-05|2397.79
#2020-03-06|2348.44
#2020-03-09|2103.81
#2020-03-10|2232.79
#2020-03-11|2110.97
#2020-03-12|1912.36
#2020-03-13|2063.06
#2020-03-16|1858.35
#2020-03-17|1975.74
#2020-03-18|1838.07
#2020-03-19|1897.09
#2020-03-20|1834.59
#2020-03-23|1707.60
#2020-03-24|1888.65
#2020-03-25|1932.43
#2020-03-26|2031.02
#2020-03-27|1943.78
#2020-03-30|2007.25
#2020-03-31|1983.28
#2020-04-01|1897.53
#2020-04-02|1943.51
#2020-04-03|1903.09
#2020-04-06|2052.31
#2020-04-07|2052.48
#2020-04-08|2130.26
#2020-04-09|2146.65
#2020-04-10|2146.65
#2020-04-13|2106.42
#2020-04-14|2139.98
#2020-04-15|2069.86
#2020-04-16|2071.85
#2020-04-17|2152.09
#2020-04-20|2121.45
#2020-04-21|2049.73
#2020-04-22|2111.61
#2020-04-23|2127.93
#2020-04-24|2152.43
#2020-04-27|2206.15
#2020-04-28|2227.63
#2020-04-29|2312.97
#2020-04-30|2247.62
#2020-05-01|2168.37
#2020-05-04|2165.35
#2020-05-05|2205.43
#2020-05-06|2228.90
#2020-05-07|2255.35
#2020-05-08|2294.67
#2020-05-11|2289.08
#2020-05-12|2217.04
#2020-05-13|2173.05
#2020-05-14|2209.44
#2020-05-15|2204.13
#2020-05-18|2306.96
#2020-05-19|2285.83
#2020-05-20|2337.72
#2020-05-21|2310.05
#2020-05-22|2338.49
#2020-05-25|2338.49
#2020-05-26|2413.58
#2020-05-27|2470.76
#2020-05-28|2471.26
#2020-05-29|2496.20
#2020-06-01|2507.73
#2020-06-02|2540.79
#2020-06-03|2591.88
#2020-06-04|2581.79
#2020-06-05|2659.06
#2020-06-08|2652.06
#2020-06-09|2596.08
#2020-06-10|2566.05
#2020-06-11|2417.21
#2020-06-12|2422.74
#2020-06-15|2457.44
#2020-06-16|2502.48
#2020-06-17|2500.77
#2020-06-18|2489.19
#2020-06-19|2484.08
#2020-06-22|2485.84
#2020-06-23|2491.25
#2020-06-24|2411.28
#2020-06-25|2432.16
#2020-06-26|2400.11
#2020-06-29|2436.76
#2020-06-30|2468.61
#2020-07-01|2448.40
#2020-07-02|2468.79
#2020-07-03| .
#2020-07-06|2500.42
#2020-07-07|2465.84
#2020-07-08|2467.01
#2020-07-09|2450.21
#2020-07-10|2442.65
#2020-07-13|2448.92
#2020-07-14|2508.60
#2020-07-15|2578.87
#2020-07-16|2577.81
#2020-07-17|2602.59
#2020-07-20|2596.23
#2020-07-21|2615.94
#2020-07-22|2634.64
#2020-07-23|2653.74
#2020-07-24|2617.34
#2020-07-27|2660.32
#2020-07-28|2617.85
#2020-07-29|2671.84
#2020-07-30|2652.21
#2020-07-31|2659.28
#2020-08-03|2688.19
#2020-08-04|2679.86
#2020-08-05|2717.52
#2020-08-06|2718.39
#2020-08-07|2733.67
#2020-08-10|2755.73
#2020-08-11|2769.60
#2020-08-12|2815.49
#2020-08-13|2828.60
#2020-08-14|2801.91
#2020-08-17|2794.60
#2020-08-18|2783.39
#2020-08-19|2782.96
#2020-08-20|2758.32
#2020-08-21|2753.63
#2020-08-24|2768.96
#2020-08-25|2780.78
#2020-08-26|2794.68
#2020-08-27|2774.04
#2020-08-28|2807.94
#2020-08-31|2792.08
#2020-09-01|2823.61
#2020-09-02|2875.81
#2020-09-03|2778.45
#2020-09-04|2759.00
#2020-09-07| .
#2020-09-08|2676.33
#2020-09-09|2726.80
#2020-09-10|2692.64
#2020-09-11|2713.73
#2020-09-14|2739.15
#2020-09-15|2768.77
#2020-09-16|2777.30
#2020-09-17|2774.32
#2020-09-18|2730.66
#2020-09-21|2640.40
#2020-09-22|2666.56
#2020-09-23|2617.89
#2020-09-24|2644.26
#2020-09-25|2656.26
#2020-09-28|2700.75
#2020-09-29|2692.34
#2020-09-30|2684.03
#2020-10-01|2675.31
#2020-10-02|2707.01
#2020-10-05|2780.75
#2020-10-06|2776.09
#2020-10-07|2832.13
#2020-10-08|2860.80
#2020-10-09|2885.59
#2020-10-12|2892.59
#2020-10-13|2865.01
#2020-10-14|2876.39
#2020-10-15|2892.90
#2020-10-16|2916.70
#2020-10-19|2889.08
#2020-10-20|2898.60
#2020-10-21|2883.57
#2020-10-22|2920.94
#2020-10-23|2935.58
#2020-10-26|2859.83
#2020-10-27|2833.63
#2020-10-28|2756.52
#2020-10-29|2775.59
#2020-10-30|2770.01
#2020-11-02|2874.13
#2020-11-03|2962.87
#2020-11-04|2904.77
#2020-11-05|3000.42
#2020-11-06|3038.02
#2020-11-09|3141.28
#2020-11-10|3117.81
#2020-11-11|3096.96
#2020-11-12|3065.23
#2020-11-13|3124.72
#2020-11-16|3174.05
#2020-11-17|3143.30
#2020-11-18|3148.41
#2020-11-19|3178.04
#2020-11-20|3145.68
#2020-11-23|3182.93
#2020-11-24|3245.55
#2020-11-25|3219.91
#2020-11-26|3219.91
#2020-11-27|3217.75
#2020-11-30|3211.45
#2020-12-01|3186.06
#2020-12-02|3163.56
#2020-12-03|3156.11
#2020-12-04|3223.75
#2020-12-07|3203.19
#2020-12-08|3255.53
#2020-12-09|3259.27
#2020-12-10|3244.94
#2020-12-11|3257.24
#2020-12-14|3213.47
#2020-12-15|3260.43
#2020-12-16|3223.71
#2020-12-17|3249.06
#2020-12-18|3252.77
#2020-12-21|3248.12
#2020-12-22|3232.27
#2020-12-23|3251.18
#2020-12-24|3257.24
#2020-12-25|3257.24
#2020-12-28|3265.69
#2020-12-29|3242.18
#2020-12-30|3269.50
#2020-12-31|3288.89
#2021-01-01|3288.89
#2021-01-04|3242.47
#2021-01-05|3289.21
#2021-01-06|3406.10
#2021-01-07|3458.22
#2021-01-08|3475.35
#2021-01-11|3501.94
#2021-01-12|3508.45
#2021-01-13|3483.33
#2021-01-14|3489.78
#2021-01-15|3457.01
#2021-01-18|3457.01
#2021-01-19|3475.14
#2021-01-20|3517.17
#2021-01-21|3507.69
#2021-01-22|3488.18
#2021-01-25|3449.17
#2021-01-26|3376.93
#2021-01-27|3306.22
#2021-01-28|3357.26
#2021-01-29|3319.47
#2021-02-01|3365.94
#2021-02-02|3423.06
#2021-02-03|3396.71
#2021-02-04|3412.41
#2021-02-05|3431.43
#2021-02-08|3482.32
#2021-02-09|3485.20
#2021-02-10|3484.39
#2021-02-11|3545.73
#2021-02-12|3582.18
#2021-02-15|3582.18
#2021-02-16|3562.90
#2021-02-17|3560.21
#2021-02-18|3538.98
#2021-02-19|3568.62
#2021-02-22|3541.64
#2021-02-23|3553.62
#2021-02-24|3619.64
#2021-02-25|3553.64
#2021-02-26|3539.33
#2021-03-01|3635.34
#2021-03-02|3606.71
#2021-03-03|3594.53
#2021-03-04|3536.82
#2021-03-05|3609.29
#2021-03-08|3616.94
#2021-03-09|3598.55
#2021-03-10|3646.70
#2021-03-11|3666.07
#2021-03-12|3672.59
#2021-03-15|3686.43
#2021-03-16|3621.92
#2021-03-17|3646.53
#2021-03-18|3634.26
#2021-03-19|3605.74
#2021-03-22|3635.00
#2021-03-23|3568.91
#2021-03-24|3586.20
#2021-03-25|3616.70
#2021-03-26|3723.87
#2021-03-29|3719.56
#2021-03-30|3716.95
#2021-03-31|3716.49
#2021-04-01|3738.16
#2021-04-02|3738.16
#2021-04-05|3804.43
#2021-04-06|3796.57
#2021-04-07|3756.75
#2021-04-08|3783.60
#2021-04-09|3830.02
#2021-04-12|3837.52
#2021-04-13|3810.60
#2021-04-14|3798.76
#2021-04-15|3845.49
#2021-04-16|3865.18
#2021-04-19|3847.61
#2021-04-20|3803.55
#2021-04-21|3853.92
#2021-04-22|3849.45
#2021-04-23|3902.45
#2021-04-26|3894.62
#2021-04-27|3909.63
#2021-04-28|3890.58
#2021-04-29|3915.57
#2021-04-30|3847.32
#2021-05-03|3846.30
#2021-05-04|3842.05
#2021-05-05|3881.63
#2021-05-06|3895.62
#2021-05-07|3944.49
#2021-05-10|3926.38
#2021-05-11|3890.50
#2021-05-12|3788.62
#2021-05-13|3860.61
#2021-05-14|3916.89
#2021-05-17|3899.89
#2021-05-18|3838.73
#2021-05-19|3820.50
#2021-05-20|3863.28
#2021-05-21|3873.34
#2021-05-24|3901.01
#2021-05-25|3899.57
#2021-05-26|3909.81
#2021-05-27|3941.13
#2021-05-28|3952.86
#2021-05-31|3952.86
#2021-06-01|3980.77
#2021-06-02|3981.61
#2021-06-03|3985.74
#2021-06-04|4022.48
#2021-06-07|3993.86
#2021-06-08|4021.15
#2021-06-09|4012.27
#2021-06-10|4037.49
#2021-06-11|4042.29
#2021-06-14|4042.07
#2021-06-15|4071.73
#2021-06-16|4057.06
#2021-06-17|3989.12
#2021-06-18|3934.47
#2021-06-21|4019.59
#2021-06-22|4041.14
#2021-06-23|4028.76
#2021-06-24|4050.27
#2021-06-25|4058.09
#2021-06-28|4083.15
#2021-06-29|4105.78
#2021-06-30|4113.96
#2021-07-01|4128.23
#2021-07-02|4151.98
#2021-07-05|4151.98
#2021-07-06|4134.83
#2021-07-07|4190.07
#2021-07-08|4144.00
#2021-07-09|4205.46
#2021-07-12|4233.32
#2021-07-13|4194.55
#2021-07-14|4197.89
#2021-07-15|4195.51
#2021-07-16|4172.59
#2021-07-19|4090.72
#2021-07-20|4189.38
#2021-07-21|4228.03
#2021-07-22|4229.54
#2021-07-23|4277.10
#2021-07-26|4265.63
#2021-07-27|4250.71
#2021-07-28|4271.46
#2021-07-29|4334.79
#2021-07-30|4345.43
#2021-08-02|4326.32
#2021-08-03|4374.62
#2021-08-04|4369.79
#2021-08-05|4405.37
#2021-08-06|4406.16
#2021-08-09|4397.88
#2021-08-10|4426.75
#2021-08-11|4441.69
#2021-08-12|4451.17
#2021-08-13|4460.83
#2021-08-16|4489.12
#2021-08-17|4439.54
#2021-08-18|4401.36
#2021-08-19|4424.59
#2021-08-20|4447.96
#2021-08-23|4481.11
#2021-08-24|4508.85
#2021-08-25|4549.74
#2021-08-26|4540.89
#2021-08-27|4569.57
#2021-08-30|4596.63
#2021-08-31|4582.41
#2021-09-01|4553.09
#2021-09-02|4605.61
#2021-09-03|4603.27
#2021-09-06|4603.27
#2021-09-07|4548.23
#2021-09-08|4560.69
#2021-09-09|4522.87
#2021-09-10|4515.49
#2021-09-13|4470.45
#2021-09-14|4454.80
#2021-09-15|4501.12
#2021-09-16|4485.47
#2021-09-17|4417.12
#2021-09-20|4334.78
#2021-09-21|4312.71
#2021-09-22|4361.67
#2021-09-23|4415.99
#2021-09-24|4395.89
#2021-09-27|4338.20
#2021-09-28|4228.32
#2021-09-29|4216.12
#2021-09-30|4127.65
#2021-10-01|4153.75
#2021-10-04|4088.76
#2021-10-05|4143.37
#2021-10-06|4136.95
#2021-10-07|4180.87
#2021-10-08|4138.98
#2021-10-11|4087.73
#2021-10-12|4062.06
#2021-10-13|4085.07
#2021-10-14|4202.79
#2021-10-15|4231.98
#2021-10-18|4264.35
#2021-10-19|4295.80
#2021-10-20|4319.01
#2021-10-21|4341.46
#2021-10-22|4348.05
#2021-10-25|4352.48
#2021-10-26|4333.92
#2021-10-27|4305.55
#2021-10-28|4373.49
#2021-10-29|4377.68
#2021-11-01|4386.01
#2021-11-02|4493.56
#2021-11-03|4419.95
#2021-11-04|4474.16
#2021-11-05|4494.23
#2021-11-08|4501.95
#2021-11-09|4517.52
#2021-11-10|4485.69
#2021-11-11|4476.80
#2021-11-12|4527.01
#2021-11-15|4510.36
#2021-11-16|4569.70
#2021-11-17|4555.14
#2021-11-18|4566.55
#2021-11-19|4569.62
#2021-11-22|4542.14
#2021-11-23|4535.35
#2021-11-24|4536.71
#2021-11-25|4536.71
#2021-11-26|4421.92
#2021-11-29|4490.76
#2021-11-30|4368.88
#2021-12-01|4338.01
#2021-12-02|4452.86
#2021-12-03|4441.78
#2021-12-06|4452.91
#2021-12-07|4547.72
#2021-12-08|4561.47
#2021-12-09|4530.45
#2021-12-10|4561.09
#2021-12-13|4553.88
#2021-12-14|4466.59
#2021-12-15|4555.80
#2021-12-16|4534.39
#2021-12-17|4457.42
#2021-12-20|4391.14
#2021-12-21|4460.58
#2021-12-22|4479.77
#2021-12-23|4515.39
#2021-12-24|4515.39
#2021-12-27|4614.22
#2021-12-28|4621.65
#2021-12-29|4643.86
#2021-12-30|4632.47
#2021-12-31|4640.66
#2022-01-03|4558.58
#2022-01-04|4588.07
#2022-01-05|4486.34
#2022-01-06|4509.81
#2022-01-07|4419.04
#2022-01-10|4406.25
#2022-01-11|4462.69
#2022-01-12|4466.76
#2022-01-13|4398.30
#2022-01-14|4363.11
#2022-01-17|4363.11
#2022-01-18|4277.88
#2022-01-19|4240.46
#2022-01-20|4185.97
#2022-01-21|4161.22
#2022-01-24|4179.40
#2022-01-25|4070.02
#2022-01-26|4043.34
#2022-01-27|3982.47
#2022-01-28|4045.79
#2022-01-31|4124.43
#2022-02-01|4139.39
#2022-02-02|4215.63
#2022-02-03|4097.28
#2022-02-04|4047.18
#2022-02-07|4042.94
#2022-02-08|4073.71
#2022-02-09|4159.65
#2022-02-10|4061.12
#2022-02-11|3935.11
#2022-02-14|3909.68
#2022-02-15|3970.98
#2022-02-16|3986.16
#2022-02-17|3894.20
#2022-02-18|3872.07
#2022-02-21|3872.07
#2022-02-22|3850.30
#2022-02-23|3757.04
#2022-02-24|3818.30
#2022-02-25|3906.50
#2022-02-28|3871.20
#2022-03-01|3780.38
#2022-03-02|3875.73
#2022-03-03|3875.38
#2022-03-04|3817.29
#2022-03-07|3726.20
#2022-03-08|3738.34
#2022-03-09|3839.71
#2022-03-10|3763.76
#2022-03-11|3708.64
#2022-03-14|3686.74
#2022-03-15|3753.30
#2022-03-16|3853.74
#2022-03-17|3913.59
#2022-03-18|3985.33
#2022-03-21|3988.77
#2022-03-22|3989.42
#2022-03-23|3924.99
#2022-03-24|3970.84
#2022-03-25|4000.43
#2022-03-28|3998.04
#2022-03-29|4062.54
#2022-03-30|4027.76
#2022-03-31|3960.77
#2022-04-01|3984.16
#2022-04-04|3996.91
#2022-04-05|3942.07
#2022-04-06|3906.08
#2022-04-07|3916.91
#2022-04-08|3889.04
#2022-04-11|3821.94
#2022-04-12|3778.05
#2022-04-13|3813.53
#2022-04-14|3756.06
#2022-04-15|3756.06
#2022-04-18|3767.34
#2022-04-19|3853.88
#2022-04-20|3914.17
#2022-04-21|3878.81
#2022-04-22|3750.19
#2022-04-25|3756.51
#2022-04-26|3642.97
#2022-04-27|3661.51
#2022-04-28|3737.37
#2022-04-29|3638.88
#2022-05-02|3666.46
#2022-05-03|3624.37
#2022-05-04|3642.48
#2022-05-05|3511.57
#2022-05-06|3477.76
#2022-05-09|3335.46
#2022-05-10|3334.66
#2022-05-11|3278.42
#2022-05-12|3295.52
#2022-05-13|3374.46
#2022-05-16|3354.50
#2022-05-17|3422.40
#2022-05-18|3311.40
#2022-05-19|3323.48
#2022-05-20|3324.08
#2022-05-23|3373.60
#2022-05-24|3326.69
#2022-05-25|3324.10
#2022-05-26|3413.54
#2022-05-27|3511.28
#2022-05-30|3511.28
#2022-05-31|3495.86
#2022-06-01|3470.13
#2022-06-02|3568.57
#2022-06-03|3532.38
#2022-06-06|3533.73
#2022-06-07|3572.76
#2022-06-08|3525.69
#2022-06-09|3461.36
#2022-06-10|3356.14
#2022-06-13|3252.92
#2022-06-14|3241.97
#2022-06-15|3285.65
#2022-06-16|3136.92
#2022-06-17|3094.53
#2022-06-20|3094.53
#2022-06-21|3135.68
#2022-06-22|3128.53
#2022-06-23|3145.73
#2022-06-24|3252.66
#2022-06-27|3256.54
#2022-06-28|3210.36
#2022-06-29|3205.62
#2022-06-30|3189.48
#2022-07-01|3217.15
#2022-07-04|3217.15
#2022-07-05|3215.80
#2022-07-06|3225.56
#2022-07-07|3266.78
#2022-07-08|3256.80
#2022-07-11|3243.94
#2022-07-12|3204.33
#2022-07-13|3192.31
#2022-07-14|3151.47
#2022-07-15|3224.36
#2022-07-18|3183.10
#2022-07-19|3308.91
#2022-07-20|3339.02
#2022-07-21|3429.75
#2022-07-22|3405.16
#2022-07-25|3414.35
#2022-07-26|3416.26
#2022-07-27|3508.77
#2022-07-28|3587.19
#2022-07-29|3673.19
#2022-08-01|3666.48
#2022-08-02|3612.73
#2022-08-03|3650.49
#2022-08-04|3655.02
#2022-08-05|3668.72
#2022-08-08|3647.30
#2022-08-09|3563.61
#2022-08-10|3640.83
#2022-08-11|3657.54
#2022-08-12|3731.22
#2022-08-15|3741.55
#2022-08-16|3749.24
#2022-08-17|3722.66
#2022-08-18|3767.20
#2022-08-19|3694.26
#2022-08-22|3588.72
#2022-08-23|3580.41
#2022-08-24|3595.53
#2022-08-25|3654.17
#2022-08-26|3500.04
#2022-08-29|3488.83
#2022-08-30|3451.07
#2022-08-31|3427.27
#2022-09-01|3461.23
#2022-09-02|3418.37
#2022-09-05|3418.37
#2022-09-06|3425.55
#2022-09-07|3505.84
#2022-09-08|3556.82
#2022-09-09|3612.73
#2022-09-12|3647.42
#2022-09-13|3510.85
#2022-09-14|3509.40
#2022-09-15|3461.29
#2022-09-16|3370.75
#2022-09-19|3412.03
#2022-09-20|3346.55
#2022-09-21|3303.75
#2022-09-22|3232.81
#2022-09-23|3189.10
#2022-09-26|3151.90
#2022-09-27|3129.15
#2022-09-28|3199.68
#2022-09-29|3157.66
#2022-09-30|3128.54
#2022-10-03|3247.71
#2022-10-04|3362.38
#2022-10-05|3385.33
#2022-10-06|3360.38
#2022-10-07|3247.60
#2022-10-10|3230.57
#2022-10-11|3206.62
#2022-10-12|3195.23
#2022-10-13|3285.55
#2022-10-14|3196.92
#2022-10-17|3296.52
#2022-10-18|3355.19
#2022-10-19|3319.36
#2022-10-20|3258.24
#2022-10-21|3370.40
#2022-10-24|3422.44
#2022-10-25|3504.49
#2022-10-26|3534.62
#2022-10-27|3555.41
#2022-10-28|3643.99
#2022-10-31|3614.55
#2022-11-01|3598.59
#2022-11-02|3496.18
#2022-11-03|3554.79
#2022-11-04|3643.94
#2022-11-07|3691.46
#2022-11-08|3726.73
#2022-11-09|3683.50
#2022-11-10|3887.07
#2022-11-11|3912.13
#2022-11-14|3859.20
#2022-11-15|3891.81
#2022-11-16|3849.58
#2022-11-17|3813.70
#2022-11-18|3852.99
#2022-11-21|3858.41
#2022-11-22|3927.74
#2022-11-23|3934.12
#2022-11-24|3934.12
#2022-11-25|3941.44
#2022-11-28|3876.70
#2022-11-29|3855.38
#2022-11-30|3954.73
#2022-12-01|3974.66
#2022-12-02|4000.93
#2022-12-05|3933.91
#2022-12-06|3881.82
#2022-12-07|3890.85
#2022-12-08|3917.96
#2022-12-09|3882.81
#2022-12-12|3947.04
#2022-12-13|4009.98
#2022-12-14|3978.04
#2022-12-15|3856.94
#2022-12-16|3819.06
#2022-12-19|3790.10
#2022-12-20|3810.32
#2022-12-21|3884.16
#2022-12-22|3832.36
#2022-12-23|3843.71
#2022-12-26|3843.71
#2022-12-27|3864.92
#2022-12-28|3811.74
#2022-12-29|3885.25
#2022-12-30|3861.07
#2023-01-02|3861.07
#2023-01-03|3887.81
#2023-01-04|3909.13
#2023-01-05|3870.90
#2023-01-06|3951.29
#2023-01-09|3948.12
#2023-01-10|4003.58
#2023-01-11|4061.30
#2023-01-12|4053.81
#2023-01-13|4081.44
#2023-01-16|4081.44
#2023-01-17|4000.87
#2023-01-18|3932.17
#2023-01-19|3851.56
#2023-01-20|3918.68
#2023-01-23|3979.74
#2023-01-24|3978.99
#2023-01-25|3984.12
#2023-01-26|4006.96
#2023-01-27|4002.73
#2023-01-30|3958.22
#2023-01-31|4014.99
#2023-02-01|4026.63
#2023-02-02|4052.49
#2023-02-03|4055.01
#2023-02-06|4021.64
#2023-02-07|4039.71
#2023-02-08|3975.66
#2023-02-09|3953.95
#2023-02-10|3942.11
#2023-02-13|4011.79
#2023-02-14|3991.74
#2023-02-15|4033.99
#2023-02-16|3991.12
#2023-02-17|3986.64
#2023-02-20|3986.64
#2023-02-21|3864.50
#2023-02-22|3804.61
#2023-02-23|3823.67
#2023-02-24|3774.74
#2023-02-27|3793.64
#2023-02-28|3801.36
#2023-03-01|3792.93
#2023-03-02|3847.67
#2023-03-03|3915.63
#2023-03-06|3927.99
#2023-03-07|3860.26
#2023-03-08|3874.80
#2023-03-09|3809.54
#2023-03-10|3719.32
#2023-03-13|3698.70
#2023-03-14|3781.99
#2023-03-15|3649.98
#2023-03-16|3706.86
#2023-03-17|3642.64
#2023-03-20|3709.14
#2023-03-21|3770.14
#2023-03-22|3713.10
#2023-03-23|3707.47
#2023-03-24|3715.30
#2023-03-27|3731.22
#2023-03-28|3744.68
#2023-03-29|3792.31
#2023-03-30|3815.27
#2023-03-31|3885.69
#2023-04-03|3875.77
#2023-04-04|3764.01
#2023-04-05|3701.50
#2023-04-06|3691.23
#2023-04-07|3691.23
#2023-04-10|3729.47
#2023-04-11|3743.38
#2023-04-12|3762.48
#2023-04-13|3801.08
#2023-04-14|3797.82
#2023-04-17|3803.20
#2023-04-18|3795.35
#2023-04-19|3776.38
#2023-04-20|3744.51
#2023-04-21|3758.00
#2023-04-24|3760.59
#2023-04-25|3679.05
#2023-04-26|3622.95
#2023-04-27|3685.90
#2023-04-28|3713.10
#2023-05-01|3724.29
#2023-05-02|3720.30
#2023-05-03|3718.22
#2023-05-04|3693.78
#2023-05-05|3757.01
#2023-05-08|3744.26
#2023-05-09|3710.42
#2023-05-10|3686.82
#2023-05-11|3665.68
#2023-05-12|3689.90
#2023-05-15|3716.27
#2023-05-16|3648.79
#2023-05-17|3707.99
#2023-05-18|3747.43
#2023-05-19|3747.96
#2023-05-22|3754.60
#2023-05-23|3698.17
#2023-05-24|3611.66
#2023-05-25|3628.57
#2023-05-26|3690.47
#2023-05-29|3690.47
#2023-05-30|3666.29
#2023-05-31|3615.08
#2023-06-01|3655.93
#2023-06-02|3757.72
#2023-06-05|3732.05
#2023-06-06|3739.03
#2023-06-07|3791.01
#2023-06-08|3782.05
#2023-06-09|3781.96
#2023-06-12|3810.74
#2023-06-13|3869.48
#2023-06-14|3857.42
#2023-06-15|3929.51
#2023-06-16|3911.03
#2023-06-19|3911.03
#2023-06-20|3878.01
#2023-06-21|3905.68
#2023-06-22|3868.57
#2023-06-23|3849.08
#2023-06-26|3884.85
#2023-06-27|3929.95
#2023-06-28|3918.40
#2023-06-29|3959.61
#2023-06-30|4003.44
#2023-07-03|3991.52
#2023-07-04|3991.52
#2023-07-05|3951.40
#2023-07-06|3923.52
#2023-07-07|3923.28
#2023-07-10|3988.47
#2023-07-11|4017.13
#2023-07-12|4030.98
#2023-07-13|4037.61
#2023-07-14|4019.29
#2023-07-17|4034.93
#2023-07-18|4048.15
#2023-07-19|4053.48
#2023-07-20|4047.22
#2023-07-21|4049.26
#2023-07-24|4062.18
#2023-07-25|4051.16
#2023-07-26|4036.93
#2023-07-27|4015.32
#2023-07-28|4005.69
#2023-07-31|3998.23
#2023-08-01|3970.86
#2023-08-02|3931.86
#2023-08-03|3898.60
#2023-08-04|3882.45
#2023-08-07|3929.58
#2023-08-08|3899.62
#2023-08-09|3866.44
#2023-08-10|3846.71
#2023-08-11|3839.40
#2023-08-14|3852.68
#2023-08-15|3818.30
#2023-08-16|3794.37
#2023-08-17|3772.80
#2023-08-18|3727.29
#2023-08-21|3718.03
#2023-08-22|3720.01
#2023-08-23|3757.09
#2023-08-24|3726.06
#2023-08-25|3775.69
#2023-08-28|3806.08
#2023-08-29|3850.14
#2023-08-30|3848.33
#2023-08-31|3842.97
#2023-09-01|3864.96
#2023-09-04|3864.96
#2023-09-05|3794.52
#2023-09-06|3789.18
#2023-09-07|3750.49
#2023-09-08|3714.79
#2023-09-11|3719.52
#2023-09-12|3698.62
#2023-09-13|3680.86
#2023-09-14|3713.95
#2023-09-15|3709.75
#2023-09-18|3718.76
#2023-09-19|3704.34
#2023-09-20|3673.25
#2023-09-21|3608.30
#2023-09-22|3622.74
#2023-09-25|3647.08
#2023-09-26|3578.83
#2023-09-27|3604.48
#2023-09-28|3609.11
#2023-09-29|3595.96
#2023-10-02|3568.57
#2023-10-03|3547.46
#2023-10-04|3570.39
#2023-10-05|3528.78
#2023-10-06|3576.48
#2023-10-09|3594.53
#2023-10-10|3610.47
#2023-10-11|3649.92
#2023-10-12|3590.04
#2023-10-13|3531.85
#2023-10-16|3591.52
#2023-10-17|3579.67
#2023-10-18|3455.51
#2023-10-19|3430.15
#2023-10-20|3389.71
#2023-10-23|3358.37
#2023-10-24|3360.49
#2023-10-25|3310.01
#2023-10-26|3319.74
#2023-10-27|3298.63
#2023-10-30|3313.55
#2023-10-31|3354.00
#2023-11-01|3376.43
#2023-11-02|3406.74
#2023-11-03|3460.13
#2023-11-06|3437.76
#2023-11-07|3388.50
#2023-11-08|3387.03
#2023-11-09|3373.12
#2023-11-10|3431.58
#2023-11-13|3423.87
#2023-11-14|3518.94
#2023-11-15|3519.42
#2023-11-16|3523.28
#2023-11-17|3554.34
#2023-11-20|3543.84
#2023-11-21|3556.72
#2023-11-22|3573.06
#2023-11-23|3573.06
#2023-11-24|3578.52
#2023-11-27|3558.68
#2023-11-28|3545.92
#2023-11-29|3569.60
#2023-11-30|3593.20
#2023-12-01|3647.33
#2023-12-04|3638.89
#2023-12-05|3611.73
#2023-12-06|3634.05
#2023-12-07|3651.20
#2023-12-08|3675.85
#2023-12-11|3707.09
#2023-12-12|3704.10
#2023-12-13|3766.23
#2023-12-14|3893.90
#2023-12-15|3849.74
#2023-12-18|3866.19
#2023-12-19|3889.65
#2023-12-20|3849.18
#2023-12-21|3906.19
#2023-12-22|3931.33
#2023-12-25|3931.33
#2023-12-26|3967.15
#2023-12-27|3972.39
#2023-12-28|3968.43
#2023-12-29|3962.70
#2024-01-01|3962.70
#2024-01-02|3916.40
#2024-01-03|3837.73
#2024-01-04|3850.93
#2024-01-05|3853.04
#2024-01-08|3886.79
#2024-01-09|3864.54
#2024-01-10|3881.13
#2024-01-11|3890.23
#2024-01-12|3870.53
#2024-01-15|3870.53
#2024-01-16|3796.02
#2024-01-17|3775.67
#2024-01-18|3818.67
#2024-01-19|3850.72
#2024-01-22|3893.71
#2024-01-23|3905.29
#2024-01-24|3857.48
#2024-01-25|3899.22
#2024-01-26|3897.34
#2024-01-29|3923.26
#2024-01-30|3904.04
#2024-01-31|3716.08
#2024-02-01|3804.49
#2024-02-02|3824.63
#2024-02-05|3785.48
#2024-02-06|3811.54
#2024-02-07|3954.01
#2024-02-08|3970.00
#2024-02-09|3989.99
#2024-02-12|3989.13
#2024-02-13|3946.85
#2024-02-14|4031.52
#2024-02-15|4041.63
#2024-02-16|4036.32
#2024-02-19|4036.32
#2024-02-20|4011.07
#2024-02-21|4001.99
#2024-02-22|4049.22
#2024-02-23|4070.30
#2024-02-26|4074.13
#2024-02-27|4091.25
#2024-02-28|4112.69
#2024-02-29|4133.11
#2024-03-01|4181.07
#2024-03-04|4203.44
#2024-03-05|4181.00
#2024-03-06|4212.15
#2024-03-07|4251.77
#2024-03-08|4235.62
#2024-03-11|4191.14
#2024-03-12|4215.77
#2024-03-13|4220.46
#2024-03-14|4216.90
#2024-03-15|4223.91
#2024-03-18|4219.82
#2024-03-19|4230.19
#2024-03-20|4259.98
#2024-03-21|4316.03
#2024-03-22|4286.90
#2024-03-25|4257.69
#2024-03-26|4262.47
#2024-03-27|4326.60
#2024-03-28|4327.85
#2024-03-29|4327.85
#2024-04-01|4300.88
#2024-04-02|4284.66
#2024-04-03|4301.80
#2024-04-04|4246.99
#2024-04-05|4301.39
#2024-04-08|4302.12
#2024-04-09|4335.21
#2024-04-10|4295.99
#2024-04-11|4314.83
#2024-04-12|4265.99
#2024-04-15|4233.63
#2024-04-16|4214.48
#2024-04-17|4162.96
#2024-04-18|4140.76
#2024-04-19|4124.60
#2024-04-22|4149.67
#2024-04-23|4204.54
#2024-04-24|4186.72
#2024-04-25|4187.30
#2024-04-26|4212.77
#2024-04-29|4224.96
#2024-04-30|4154.89
#2024-05-01|4086.29
#2024-05-02|4073.74
#2024-05-03|4123.39
#2024-05-06|4154.11
#2024-05-07|4173.97
#2024-05-08|4240.69
#2024-05-09|4289.15
#2024-05-10|4369.31
#2024-05-13|4332.96
#2024-05-14|4354.31
#2024-05-15|4410.51
#2024-05-16|4384.70
#2024-05-17|4388.23
#2024-05-20|4437.31
#2024-05-21|4428.85
#2024-05-22|4455.06
#2024-05-23|4391.86
#2024-05-24|4417.64
#2024-05-27|4417.64
#2024-05-28|4334.16
#2024-05-29|4270.87
#2024-05-30|4269.41
#2024-05-31|4305.67
#2024-06-03|4247.24
#2024-06-04|4211.50
#2024-06-05|4276.42
#2024-06-06|4203.60
#2024-06-07|4233.95
#2024-06-10|4271.86
#2024-06-11|4251.71
#2024-06-12|4303.13
#2024-06-13|4300.03
#2024-06-14|4209.17
#2024-06-17|4235.30
#2024-06-18|4269.22
#2024-06-19|4269.22
#2024-06-20|4231.33
#2024-06-21|4234.95
#2024-06-24|4272.56
#2024-06-25|4223.51
#2024-06-26|4174.81
#2024-06-27|4200.85
#2024-06-28|4225.21
#2024-07-01|4142.88
#2024-07-02|4168.01
#2024-07-03|4177.82
#2024-07-04|4177.82
#2024-07-05|4178.35
#2024-07-08|4181.72
#2024-07-09|4154.67
#2024-07-10|4212.92
#2024-07-11|4311.65
#2024-07-12|4344.05
#2024-07-15|4384.72
#2024-07-16|4491.22
#2024-07-17|4423.74
#2024-07-18|4341.55
#2024-07-19|4296.42
#2024-07-22|4379.37
#2024-07-23|4353.67
#2024-07-24|4251.17
#2024-07-25|4276.64
#2024-07-26|4378.81
#2024-07-29|4384.02
#2024-07-30|4352.51
#2024-07-31|4417.12
#2024-08-01|4264.64
#2024-08-02|4100.54
#2024-08-05|4006.51
#2024-08-06|4052.13
#2024-08-07|3941.69
#2024-08-08|4063.53
#2024-08-09|4055.23
#2024-08-12|4026.61
#2024-08-13|4105.60
#2024-08-14|4101.71
#2024-08-15|4165.40
#2024-08-16|4149.71
#2024-08-19|4201.63
#2024-08-20|4191.48
#2024-08-21|4265.07
#2024-08-22|4249.20
#2024-08-23|4292.09
#2024-08-26|4286.08
#2024-08-27|4263.28
#2024-08-28|4253.92
#2024-08-29|4273.98
#2024-08-30|4334.84
#2024-09-02|4334.84
#2024-09-03|4189.08
#2024-09-04|4158.02
#2024-09-05|4123.90
#2024-09-06|4062.61
#2024-09-09|4113.43
#2024-09-10|4144.65
#2024-09-11|4148.68
#2024-09-12|4177.97
#2024-09-13|4215.92
#2024-09-16|4230.49
#2024-09-17|4252.58
#2024-09-18|4256.07
#2024-09-19|4353.61
#2024-09-20|4303.62
#2024-09-23|4316.28
#2024-09-24|4341.31
#2024-09-25|4318.84
#2024-09-26|4420.26
#2024-09-27|4424.57
#2024-09-30|4439.65
#2024-10-01|4397.99
#2024-10-02|4416.14
#2024-10-03|4381.32
#2024-10-04|4409.00
#2024-10-07|4407.24
#2024-10-08|4386.30
#2024-10-09|4439.52
#2024-10-10|4413.52
#2024-10-11|4461.20
#2024-10-14|4483.05
#2024-10-15|4420.07
#2024-10-16|4421.53
#2024-10-17|4407.19
#2024-10-18|4410.38
#2024-10-21|4390.51
#2024-10-22|4356.44
#2024-10-23|4323.02
#2024-10-24|4295.30
#2024-10-25|4290.50
#2024-10-28|4315.29
#2024-10-29|4298.58
#2024-10-30|4295.64
#2024-10-31|4296.16
#2024-11-01|4286.61
#2024-11-04|4299.48
#2024-11-05|4414.35
#2024-11-06|4658.05
#2024-11-07|4640.65
#2024-11-08|4646.00
#2024-11-11|4676.77
#2024-11-12|4664.26
#2024-11-13|4706.75
#2024-11-14|4661.57
#2024-11-15|4613.22
#2024-11-18|4626.21
#2024-11-19|4619.90
#2024-11-20|4620.51
#2024-11-21|4652.78
#2024-11-22|4705.73
#2024-11-25|4760.18
#2024-11-26|4746.72
#2024-11-27|4740.78
#2024-11-28|4740.78
#2024-11-29|4747.76
#2024-12-02|4762.57
#2024-12-03|4736.11
#2024-12-04|4768.00
#2024-12-05|4732.53
#2024-12-06|4722.43
#2024-12-09|4731.54
#2024-12-10|4685.11
#2024-12-11|4698.15
#2024-12-12|4696.54
#2024-12-13|4658.05
#2024-12-16|4674.95
#2024-12-17|4608.41
#2024-12-18|4453.57
#2024-12-19|4450.21
#2024-12-20|4521.02
#2024-12-23|4510.34
#2024-12-24|4561.08
#2024-12-25|4561.08
#2024-12-26|4564.96
#2024-12-27|4526.39
#2024-12-30|4476.52
#2024-12-31|4469.39
#2025-01-01|4469.39
#2025-01-02|4431.21
#2025-01-03|4473.20
#2025-01-06|4455.16
#2025-01-07|4436.24
#2025-01-08|4437.43
#2025-01-09|4437.43
#2025-01-10|4354.18
#2025-01-13|4400.07
#2025-01-14|4440.60
#2025-01-15|4449.04
#2025-01-16|4518.64
#2025-01-17|4544.62
#2025-01-20|4544.62
#2025-01-21|4647.66
#2025-01-22|4657.73
#2025-01-23|4683.70
#2025-01-24|4652.97
#2025-01-27|4582.31
#2025-01-28|4569.65
#2025-01-29|4545.06
#2025-01-30|4610.62
#2025-01-31|4603.99
#2025-02-03|4538.31
#2025-02-04|4547.94
#2025-02-05|4605.73
#2025-02-06|4675.08
#2025-02-07|4658.31
#2025-02-10|4752.11
#2025-02-11|4749.81
#2025-02-12|4709.51
#2025-02-13|4700.41
#2025-02-14|4666.44
#2025-02-17|4666.44
#2025-02-18|4712.94
#2025-02-19|4728.21
#2025-02-20|4717.66
#2025-02-21|4614.43
#2025-02-24|4602.18
#2025-02-25|4590.85
#2025-02-26|4596.99
#2025-02-27|4570.02
#2025-02-28|4630.16
#2025-03-03|4523.52
#2025-03-04|4422.31
#2025-03-05|4484.08
#2025-03-06|4469.10
#2025-03-07|4507.99
#2025-03-10|4384.23
#2025-03-11|4304.93
#2025-03-12|4295.02
#2025-03-13|4227.48
#2025-03-14|4323.96
#2025-03-17|4377.73
#2025-03-18|4339.82
#2025-03-19|4363.74
#2025-03-20|4336.68
#2025-03-21|4333.14
#2025-03-24|4433.03
#2025-03-25|4444.70
#2025-03-26|4387.84
#2025-03-27|4353.17
#2025-03-28|4229.91
#2025-03-31|4250.34
#2025-04-01|4261.88
#2025-04-02|4305.65
#2025-04-03|3975.65
#2025-04-04|3720.35
#2025-04-07|3756.87
#2025-04-08|3670.61
#2025-04-09|4024.77
#2025-04-10|3862.42
#2025-04-11|3911.11
#2025-04-14|3964.02
#2025-04-15|3941.35
#2025-04-16|3873.46
#2025-04-17|3890.74
#2025-04-18|3890.74
#2025-04-21|3787.90
#2025-04-22|3904.60
#2025-04-23|3980.18
#2025-04-24|4109.45
#2025-04-25|4115.18
#2025-04-28|4102.49
#2025-04-29|4142.63
#2025-04-30|4178.58
#2025-05-01|4212.30
#2025-05-02|4308.23
#2025-05-05|4301.04
#2025-05-06|4255.77
#2025-05-07|4365.65
#2025-05-08|4447.74
#2025-05-09|4459.64
#2025-05-12|4668.69
#2025-05-13|4721.67
#2025-05-14|4691.87
#2025-05-15|4702.79
#2025-05-16|4745.80
#2025-05-19|4725.95
#2025-05-20|4709.31
#2025-05-21|4640.74
#2025-05-22|4668.68
#2025-05-23|4656.83
#2025-05-26|4656.83
#2025-05-27|4771.45
#2025-05-28|4743.45
#2025-05-29|4767.41
#2025-05-30|4741.40
#2025-06-02|4716.33
#2025-06-03|4763.86
#2025-06-04|4790.18
#2025-06-05|4795.16
#2025-06-06|4844.86
#2025-06-09|4871.90
#2025-06-10|4896.66
#2025-06-11|4883.07
#2025-06-12|4884.63
#2025-06-13|4804.98
#2025-06-16|4907.35
#2025-06-17|4845.52
#2025-06-18|4861.19
#2025-06-19|4861.19
#2025-06-20|4837.84
#2025-06-23|4881.32
#2025-06-24|4930.37
#2025-06-25|4907.04
#2025-06-26|4973.88
#2025-06-27|4984.83
#2025-06-30|4997.91
#2025-07-01|5045.09
#2025-07-02|5079.93
#2025-07-03|5139.84
#2025-07-04|5139.84
#2025-07-07|5074.75
#2025-07-08|5077.51
#2025-07-09|5111.59
#2025-07-10|5131.29
#2025-07-11|5106.04
#2025-07-14|5088.42
#2025-07-15|5065.58
#2025-07-16|5100.43
#2025-07-17|5198.30
#2025-07-18|5187.50
#2025-07-21|5145.45
#2025-07-22|5188.07
#2025-07-23|5270.22
#2025-07-24|5254.16
#2025-07-25|5312.41
#2025-07-28|5297.87
#2025-07-29|5185.86
#2025-07-30|5162.85
#2025-07-31|5234.90
#2025-08-01|5159.60
#2025-08-04|5211.29
#2025-08-05|5169.56
#2025-08-06|5067.70
#2025-08-07|5053.60
#2025-08-08|5079.27
#2025-08-11|5061.77
#2025-08-12|5135.86
#2025-08-13|5187.43
#2025-08-14|5138.30
#2025-08-15|5071.21
#2025-08-18|5106.00
#2025-08-19|5106.45
#2025-08-20|5088.68
#2025-08-21|5053.02
#2025-08-22|5193.15
#2025-08-25|5144.48
#2025-08-26|5189.78
#2025-08-27|5194.51
#2025-08-28|5200.37
#2025-08-29|5127.99
#2025-09-01|5127.99
#2025-09-02|5089.89
#2025-09-03|5063.45
#2025-09-04|5155.24
#2025-09-05|5138.06
#2025-09-08|5167.61
#2025-09-09|5123.93
#2025-09-10|5142.57
#2025-09-11|5246.76
#2025-09-12|5190.19
#2025-09-15|5204.66
#2025-09-16|5118.10
#2025-09-17|5144.72
#2025-09-18|5200.88
#2025-09-19|5200.89
#2025-09-22|5218.53
#2025-09-23|5173.93
#2025-09-24|5145.77
#2025-09-25|5101.55
#2025-09-26|5124.43
#2025-09-29|5155.55
#2025-09-30|5233.71
#2025-10-01|5218.67
#2025-10-02|5235.06
#2025-10-03|5251.51
#2025-10-06|5257.11
#2025-10-07|5178.01
#2025-10-08|5212.93
#2025-10-09|5170.19
#2025-10-10|5028.43
#2025-10-13|5097.08
#2025-10-14|5163.52
#2025-10-15|5222.92
#2025-10-16|5168.90
#2025-10-17|5174.65
#2025-10-20|5234.04
#2025-10-21|5271.58
#2025-10-22|5184.33
#2025-10-23|5287.91
#2025-10-24|5305.69
#2025-10-27|5342.48
#2025-10-28|5330.95
#2025-10-29|5388.90
#2025-10-30|5454.17
#2025-10-31|5507.53
#2025-11-03|5465.44
#2025-11-04|5400.30
#2025-11-05|5479.90
#2025-11-06|5504.36
#2025-11-07|5483.88
#2025-11-10|5540.07
#2025-11-11|5520.80
#2025-11-12|5565.95
#2025-11-13|5431.10
#2025-11-14|5375.96
#2025-11-17|5306.55
#2025-11-18|5260.24
#2025-11-19|5292.68
#2025-11-20|5203.09
#2025-11-21|5317.26
#2025-11-24|5350.46
#2025-11-25|5406.83
#2025-11-26|5434.88
#2025-11-27|5434.88
#2025-11-28|5466.59
#2025-12-01|5402.97
#2025-12-02|5416.46
#2025-12-03|5473.25
#2025-12-04|5500.92
#2025-12-05|5505.78
#2025-12-08|5488.74
#2025-12-09|5467.15
#2025-12-10|5536.86
#2025-12-11|5623.57
#2025-12-12|5505.84
#2025-12-15|5544.66
#2025-12-16|5523.85
#2025-12-17|5425.61
#2025-12-18|5455.90
#2025-12-19|5517.10
#2025-12-22|5574.20
#2025-12-23|5603.69
#2025-12-24|5614.54
#2025-12-25|5614.54
#2025-12-26|5620.57
#2025-12-29|5602.38
#2025-12-30|5576.02
#2025-12-31|5506.03
#2026-01-01|5506.03
#2026-01-02|5617.47
#2026-01-05|5722.89
#2026-01-06|5701.50
#2026-01-07|5609.68
#2026-01-08|5605.10
#2026-01-09|5615.47
#2026-01-12|5637.05
#2026-01-13|5677.36
#2026-01-14|5697.10
#2026-01-15|5754.32
#2026-01-16|5789.53
#2026-01-19|5789.53
#2026-01-20|5667.86
#2026-01-21|5813.04
#2026-01-22|5831.73
#2026-01-23|5760.01
#2026-01-26|5807.44
#2026-01-27|5802.30
#2026-01-28|5783.39
#2026-01-29|5911.23
#2026-01-30|5830.61
#2026-02-02|5940.33
#2026-02-03|5996.28
#2026-02-04|6127.71
#2026-02-05|6047.17
#2026-02-06|6230.06
#2026-02-09|6266.62
#2026-02-10|6232.79
#2026-02-11|6164.74
#2026-02-12|5933.15
#2026-02-13|6024.58
#2026-02-16|6024.58
#2026-02-17|6074.72
#2026-02-18|6093.73
#2026-02-19|6127.25
#2026-02-20|6117.58
#2026-02-23|6030.48
#2026-02-24|6186.14
#2026-02-25|6131.53
#2026-02-26|6223.05
#2026-02-27|6201.48
#2026-03-02|6249.54
#2026-03-03|6043.12
#2026-03-04|6007.87
#2026-03-05|5875.16
#2026-03-06|5713.31
#2026-03-09|5782.88
#2026-03-10|5780.10
#2026-03-11|5774.76
#2026-03-12|5552.54
#2026-03-13|5543.69
#2026-03-16|5590.70
#2026-03-17|5588.27
#2026-03-18|5544.97
#2026-03-19|5538.51
#2026-03-20|5461.14
#2026-03-23|5576.35
#2026-03-24|5670.49
#2026-03-25|5668.03
#2026-03-26|5481.38
#2026-03-27|5445.52
#2026-03-30|5326.93
#2026-03-31|5551.90
#2026-04-01|5673.53
#2026-04-02|5638.75