Table Data - Nasdaq Mid Cap Building Materials: Other Net Total Return Index
| Title | Nasdaq Mid Cap Building Materials: Other Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM50101035N |
| 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: NQUSM50101035N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1266.59 |
| 2012-12-04 | 1273.23 |
| 2012-12-05 | 1252.65 |
| 2012-12-06 | 1251.49 |
| 2012-12-07 | 1249.25 |
| 2012-12-10 | 1258.98 |
| 2012-12-11 | 1258.12 |
| 2012-12-12 | 1264.37 |
| 2012-12-13 | 1260.29 |
| 2012-12-14 | 1261.63 |
| 2012-12-17 | 1283.11 |
| 2012-12-18 | 1297.96 |
| 2012-12-19 | 1292.39 |
| 2012-12-20 | 1302.12 |
| 2012-12-21 | 1286.88 |
| 2012-12-24 | 1289.97 |
| 2012-12-25 | . |
| 2012-12-26 | 1276.21 |
| 2012-12-27 | 1273.81 |
| 2012-12-28 | 1261.97 |
| 2012-12-31 | 1287.06 |
| 2013-01-01 | . |
| 2013-01-02 | 1329.89 |
| 2013-01-03 | 1328.08 |
| 2013-01-04 | 1337.93 |
| 2013-01-07 | 1329.76 |
| 2013-01-08 | 1331.82 |
| 2013-01-09 | 1343.72 |
| 2013-01-10 | 1345.23 |
| 2013-01-11 | 1352.27 |
| 2013-01-14 | 1342.30 |
| 2013-01-15 | 1347.39 |
| 2013-01-16 | 1340.52 |
| 2013-01-17 | 1359.75 |
| 2013-01-18 | 1373.96 |
| 2013-01-21 | . |
| 2013-01-22 | 1387.53 |
| 2013-01-23 | 1386.09 |
| 2013-01-24 | 1390.89 |
| 2013-01-25 | 1404.48 |
| 2013-01-28 | 1395.03 |
| 2013-01-29 | 1413.84 |
| 2013-01-30 | 1393.43 |
| 2013-01-31 | 1397.37 |
| 2013-02-01 | 1405.63 |
| 2013-02-04 | 1390.88 |
| 2013-02-05 | 1400.12 |
| 2013-02-06 | 1403.48 |
| 2013-02-07 | 1392.48 |
| 2013-02-08 | 1402.33 |
| 2013-02-11 | 1400.60 |
| 2013-02-12 | 1423.06 |
| 2013-02-13 | 1438.14 |
| 2013-02-14 | 1427.92 |
| 2013-02-15 | 1431.08 |
| 2013-02-18 | . |
| 2013-02-19 | 1430.20 |
| 2013-02-20 | 1376.25 |
| 2013-02-21 | 1366.90 |
| 2013-02-22 | 1387.29 |
| 2013-02-25 | 1338.05 |
| 2013-02-26 | 1362.75 |
| 2013-02-27 | 1383.94 |
| 2013-02-28 | 1380.96 |
| 2013-03-01 | 1383.68 |
| 2013-03-04 | 1397.87 |
| 2013-03-05 | 1425.14 |
| 2013-03-06 | 1425.83 |
| 2013-03-07 | 1429.48 |
| 2013-03-08 | 1442.41 |
| 2013-03-11 | 1440.45 |
| 2013-03-12 | 1428.87 |
| 2013-03-13 | 1445.29 |
| 2013-03-14 | 1456.53 |
| 2013-03-15 | 1450.02 |
| 2013-03-18 | 1447.87 |
| 2013-03-19 | 1445.75 |
| 2013-03-20 | 1472.34 |
| 2013-03-21 | 1444.30 |
| 2013-03-22 | 1441.34 |
| 2013-03-25 | 1427.21 |
| 2013-03-26 | 1429.49 |
| 2013-03-27 | 1421.74 |
| 2013-03-28 | 1427.77 |
| 2013-03-29 | . |
| 2013-04-01 | 1400.51 |
| 2013-04-02 | 1380.96 |
| 2013-04-03 | 1350.04 |
| 2013-04-04 | 1358.46 |
| 2013-04-05 | 1372.46 |
| 2013-04-08 | 1387.85 |
| 2013-04-09 | 1386.96 |
| 2013-04-10 | 1396.23 |
| 2013-04-11 | 1408.52 |
| 2013-04-12 | 1397.10 |
| 2013-04-15 | 1321.52 |
| 2013-04-16 | 1363.74 |
| 2013-04-17 | 1342.09 |
| 2013-04-18 | 1331.56 |
| 2013-04-19 | 1353.62 |
| 2013-04-22 | 1360.77 |
| 2013-04-23 | 1380.24 |
| 2013-04-24 | 1402.01 |
| 2013-04-25 | 1407.84 |
| 2013-04-26 | 1400.23 |
| 2013-04-29 | 1408.64 |
| 2013-04-30 | 1407.36 |
| 2013-05-01 | 1388.44 |
| 2013-05-02 | 1432.77 |
| 2013-05-03 | 1476.12 |
| 2013-05-06 | 1483.38 |
| 2013-05-07 | 1494.80 |
| 2013-05-08 | 1499.65 |
| 2013-05-09 | 1490.74 |
| 2013-05-10 | 1501.44 |
| 2013-05-13 | 1499.53 |
| 2013-05-14 | 1533.94 |
| 2013-05-15 | 1553.11 |
| 2013-05-16 | 1539.89 |
| 2013-05-17 | 1564.26 |
| 2013-05-20 | 1558.03 |
| 2013-05-21 | 1552.80 |
| 2013-05-22 | 1529.15 |
| 2013-05-23 | 1530.64 |
| 2013-05-24 | 1526.55 |
| 2013-05-27 | . |
| 2013-05-28 | 1543.40 |
| 2013-05-29 | 1518.03 |
| 2013-05-30 | 1528.32 |
| 2013-05-31 | 1511.04 |
| 2013-06-03 | 1495.36 |
| 2013-06-04 | 1465.00 |
| 2013-06-05 | 1436.42 |
| 2013-06-06 | 1456.00 |
| 2013-06-07 | 1469.50 |
| 2013-06-10 | 1469.34 |
| 2013-06-11 | 1444.80 |
| 2013-06-12 | 1440.04 |
| 2013-06-13 | 1480.99 |
| 2013-06-14 | 1472.65 |
| 2013-06-17 | 1491.57 |
| 2013-06-18 | 1503.51 |
| 2013-06-19 | 1475.59 |
| 2013-06-20 | 1416.60 |
| 2013-06-21 | 1390.49 |
| 2013-06-24 | 1364.55 |
| 2013-06-25 | 1386.50 |
| 2013-06-26 | 1395.70 |
| 2013-06-27 | 1425.66 |
| 2013-06-28 | 1398.33 |
| 2013-07-01 | 1421.81 |
| 2013-07-02 | 1410.25 |
| 2013-07-03 | 1412.43 |
| 2013-07-04 | . |
| 2013-07-05 | 1419.64 |
| 2013-07-08 | 1415.53 |
| 2013-07-09 | 1449.13 |
| 2013-07-10 | 1455.13 |
| 2013-07-11 | 1499.17 |
| 2013-07-12 | 1504.68 |
| 2013-07-15 | 1494.81 |
| 2013-07-16 | 1480.63 |
| 2013-07-17 | 1485.46 |
| 2013-07-18 | 1495.51 |
| 2013-07-19 | 1504.34 |
| 2013-07-22 | 1509.11 |
| 2013-07-23 | 1509.41 |
| 2013-07-24 | 1490.01 |
| 2013-07-25 | 1476.19 |
| 2013-07-26 | 1474.71 |
| 2013-07-29 | 1461.53 |
| 2013-07-30 | 1474.69 |
| 2013-07-31 | 1475.53 |
| 2013-08-01 | 1514.69 |
| 2013-08-02 | 1525.91 |
| 2013-08-05 | 1517.16 |
| 2013-08-06 | 1482.53 |
| 2013-08-07 | 1461.79 |
| 2013-08-08 | 1473.56 |
| 2013-08-09 | 1467.48 |
| 2013-08-12 | 1468.95 |
| 2013-08-13 | 1449.14 |
| 2013-08-14 | 1439.89 |
| 2013-08-15 | 1422.13 |
| 2013-08-16 | 1424.88 |
| 2013-08-19 | 1407.51 |
| 2013-08-20 | 1434.97 |
| 2013-08-21 | 1430.73 |
| 2013-08-22 | 1448.77 |
| 2013-08-23 | 1432.37 |
| 2013-08-26 | 1432.85 |
| 2013-08-27 | 1403.75 |
| 2013-08-28 | 1405.05 |
| 2013-08-29 | 1415.28 |
| 2013-08-30 | 1399.37 |
| 2013-09-02 | . |
| 2013-09-03 | 1404.06 |
| 2013-09-04 | 1409.17 |
| 2013-09-05 | 1419.64 |
| 2013-09-06 | 1431.39 |
| 2013-09-09 | 1472.79 |
| 2013-09-10 | 1492.79 |
| 2013-09-11 | 1498.31 |
| 2013-09-12 | 1490.44 |
| 2013-09-13 | 1495.30 |
| 2013-09-16 | 1504.59 |
| 2013-09-17 | 1513.88 |
| 2013-09-18 | 1548.39 |
| 2013-09-19 | 1543.77 |
| 2013-09-20 | 1524.56 |
| 2013-09-23 | 1507.60 |
| 2013-09-24 | 1518.49 |
| 2013-09-25 | 1515.84 |
| 2013-09-26 | 1519.81 |
| 2013-09-27 | 1512.65 |
| 2013-09-30 | 1517.29 |
| 2013-10-01 | 1537.50 |
| 2013-10-02 | 1532.07 |
| 2013-10-03 | 1517.75 |
| 2013-10-04 | 1525.22 |
| 2013-10-07 | 1507.47 |
| 2013-10-08 | 1470.16 |
| 2013-10-09 | 1464.43 |
| 2013-10-10 | 1498.72 |
| 2013-10-11 | 1519.43 |
| 2013-10-14 | 1516.79 |
| 2013-10-15 | 1490.75 |
| 2013-10-16 | 1488.50 |
| 2013-10-17 | 1506.22 |
| 2013-10-18 | 1525.82 |
| 2013-10-21 | 1530.22 |
| 2013-10-22 | 1565.25 |
| 2013-10-23 | 1548.16 |
| 2013-10-24 | 1583.00 |
| 2013-10-25 | 1596.10 |
| 2013-10-28 | 1591.10 |
| 2013-10-29 | 1598.71 |
| 2013-10-30 | 1584.59 |
| 2013-10-31 | 1575.57 |
| 2013-11-01 | 1576.09 |
| 2013-11-04 | 1602.14 |
| 2013-11-05 | 1584.70 |
| 2013-11-06 | 1584.73 |
| 2013-11-07 | 1560.39 |
| 2013-11-08 | 1574.33 |
| 2013-11-11 | 1574.69 |
| 2013-11-12 | 1573.38 |
| 2013-11-13 | 1591.59 |
| 2013-11-14 | 1609.38 |
| 2013-11-15 | 1617.37 |
| 2013-11-18 | 1598.58 |
| 2013-11-19 | 1597.00 |
| 2013-11-20 | 1593.98 |
| 2013-11-21 | 1617.96 |
| 2013-11-22 | 1614.30 |
| 2013-11-25 | 1614.81 |
| 2013-11-26 | 1628.57 |
| 2013-11-27 | 1633.18 |
| 2013-11-28 | . |
| 2013-11-29 | 1625.68 |
| 2013-12-02 | 1613.06 |
| 2013-12-03 | 1597.45 |
| 2013-12-04 | 1586.04 |
| 2013-12-05 | 1579.39 |
| 2013-12-06 | 1602.44 |
| 2013-12-09 | 1609.19 |
| 2013-12-10 | 1600.93 |
| 2013-12-11 | 1573.40 |
| 2013-12-12 | 1582.22 |
| 2013-12-13 | 1591.64 |
| 2013-12-16 | 1600.95 |
| 2013-12-17 | 1592.89 |
| 2013-12-18 | 1630.17 |
| 2013-12-19 | 1612.13 |
| 2013-12-20 | 1628.83 |
| 2013-12-23 | 1653.03 |
| 2013-12-24 | 1662.14 |
| 2013-12-25 | . |
| 2013-12-26 | 1663.92 |
| 2013-12-27 | 1665.51 |
| 2013-12-30 | 1676.54 |
| 2013-12-31 | 1679.97 |
| 2014-01-01 | . |
| 2014-01-02 | 1664.30 |
| 2014-01-03 | 1674.94 |
| 2014-01-06 | 1656.78 |
| 2014-01-07 | 1671.62 |
| 2014-01-08 | 1680.68 |
| 2014-01-09 | 1706.67 |
| 2014-01-10 | 1734.06 |
| 2014-01-13 | 1705.67 |
| 2014-01-14 | 1731.31 |
| 2014-01-15 | 1738.12 |
| 2014-01-16 | 1727.95 |
| 2014-01-17 | 1707.71 |
| 2014-01-20 | . |
| 2014-01-21 | 1716.93 |
| 2014-01-22 | 1728.89 |
| 2014-01-23 | 1725.78 |
| 2014-01-24 | 1669.25 |
| 2014-01-27 | 1655.55 |
| 2014-01-28 | 1686.52 |
| 2014-01-29 | 1675.96 |
| 2014-01-30 | 1666.34 |
| 2014-01-31 | 1675.40 |
| 2014-02-03 | 1617.12 |
| 2014-02-04 | 1638.19 |
| 2014-02-05 | 1636.90 |
| 2014-02-06 | 1693.97 |
| 2014-02-07 | 1713.31 |
| 2014-02-10 | 1705.55 |
| 2014-02-11 | 1722.82 |
| 2014-02-12 | 1756.49 |
| 2014-02-13 | 1769.73 |
| 2014-02-14 | 1786.62 |
| 2014-02-17 | . |
| 2014-02-18 | 1789.75 |
| 2014-02-19 | 1772.25 |
| 2014-02-20 | 1785.58 |
| 2014-02-21 | 1781.69 |
| 2014-02-24 | 1771.43 |
| 2014-02-25 | 1777.68 |
| 2014-02-26 | 1815.37 |
| 2014-02-27 | 1825.85 |
| 2014-02-28 | 1821.60 |
| 2014-03-03 | 1806.92 |
| 2014-03-04 | 1834.16 |
| 2014-03-05 | 1829.07 |
| 2014-03-06 | 1831.85 |
| 2014-03-07 | 1834.56 |
| 2014-03-10 | 1817.43 |
| 2014-03-11 | 1805.59 |
| 2014-03-12 | 1801.30 |
| 2014-03-13 | 1766.87 |
| 2014-03-14 | 1781.50 |
| 2014-03-17 | 1798.42 |
| 2014-03-18 | 1815.42 |
| 2014-03-19 | 1804.73 |
| 2014-03-20 | 1786.94 |
| 2014-03-21 | 1768.04 |
| 2014-03-24 | 1753.42 |
| 2014-03-25 | 1772.67 |
| 2014-03-26 | 1737.72 |
| 2014-03-27 | 1731.07 |
| 2014-03-28 | 1756.13 |
| 2014-03-31 | 1774.24 |
| 2014-04-01 | 1787.24 |
| 2014-04-02 | 1796.36 |
| 2014-04-03 | 1789.16 |
| 2014-04-04 | 1782.48 |
| 2014-04-07 | 1729.41 |
| 2014-04-08 | 1733.42 |
| 2014-04-09 | 1761.63 |
| 2014-04-10 | 1729.99 |
| 2014-04-11 | 1712.03 |
| 2014-04-14 | 1715.44 |
| 2014-04-15 | 1719.26 |
| 2014-04-16 | 1747.50 |
| 2014-04-17 | 1752.91 |
| 2014-04-18 | . |
| 2014-04-21 | 1761.46 |
| 2014-04-22 | 1773.92 |
| 2014-04-23 | 1756.76 |
| 2014-04-24 | 1761.82 |
| 2014-04-25 | 1720.22 |
| 2014-04-28 | 1700.14 |
| 2014-04-29 | 1715.10 |
| 2014-04-30 | 1718.25 |
| 2014-05-01 | 1713.92 |
| 2014-05-02 | 1731.41 |
| 2014-05-05 | 1721.78 |
| 2014-05-06 | 1690.97 |
| 2014-05-07 | 1688.40 |
| 2014-05-08 | 1673.04 |
| 2014-05-09 | 1675.27 |
| 2014-05-12 | 1712.74 |
| 2014-05-13 | 1696.52 |
| 2014-05-14 | 1678.92 |
| 2014-05-15 | 1664.77 |
| 2014-05-16 | 1685.41 |
| 2014-05-19 | 1698.05 |
| 2014-05-20 | 1675.92 |
| 2014-05-21 | 1683.87 |
| 2014-05-22 | 1696.05 |
| 2014-05-23 | 1723.35 |
| 2014-05-26 | . |
| 2014-05-27 | 1726.39 |
| 2014-05-28 | 1718.55 |
| 2014-05-29 | 1714.58 |
| 2014-05-30 | 1711.62 |
| 2014-06-02 | 1717.43 |
| 2014-06-03 | 1713.32 |
| 2014-06-04 | 1720.69 |
| 2014-06-05 | 1742.59 |
| 2014-06-06 | 1761.26 |
| 2014-06-09 | 1767.75 |
| 2014-06-10 | 1775.55 |
| 2014-06-11 | 1760.16 |
| 2014-06-12 | 1752.70 |
| 2014-06-13 | 1754.96 |
| 2014-06-16 | 1753.01 |
| 2014-06-17 | 1753.47 |
| 2014-06-18 | 1768.85 |
| 2014-06-19 | 1776.74 |
| 2014-06-20 | 1765.29 |
| 2014-06-23 | 1765.08 |
| 2014-06-24 | 1755.22 |
| 2014-06-25 | 1757.48 |
| 2014-06-26 | 1751.90 |
| 2014-06-27 | 1766.02 |
| 2014-06-30 | 1769.34 |
| 2014-07-01 | 1757.76 |
| 2014-07-02 | 1738.29 |
| 2014-07-03 | 1751.78 |
| 2014-07-04 | . |
| 2014-07-07 | 1728.76 |
| 2014-07-08 | 1718.38 |
| 2014-07-09 | 1718.36 |
| 2014-07-10 | 1700.70 |
| 2014-07-11 | 1698.47 |
| 2014-07-14 | 1696.83 |
| 2014-07-15 | 1689.86 |
| 2014-07-16 | 1693.34 |
| 2014-07-17 | 1664.33 |
| 2014-07-18 | 1684.86 |
| 2014-07-21 | 1678.20 |
| 2014-07-22 | 1706.38 |
| 2014-07-23 | 1715.83 |
| 2014-07-24 | 1701.55 |
| 2014-07-25 | 1698.15 |
| 2014-07-28 | 1671.16 |
| 2014-07-29 | 1678.82 |
| 2014-07-30 | 1672.52 |
| 2014-07-31 | 1635.75 |
| 2014-08-01 | 1647.28 |
| 2014-08-04 | 1660.46 |
| 2014-08-05 | 1652.34 |
| 2014-08-06 | 1654.73 |
| 2014-08-07 | 1647.35 |
| 2014-08-08 | 1677.61 |
| 2014-08-11 | 1681.94 |
| 2014-08-12 | 1673.34 |
| 2014-08-13 | 1683.31 |
| 2014-08-14 | 1697.10 |
| 2014-08-15 | 1696.31 |
| 2014-08-18 | 1722.89 |
| 2014-08-19 | 1736.21 |
| 2014-08-20 | 1737.09 |
| 2014-08-21 | 1741.35 |
| 2014-08-22 | 1737.31 |
| 2014-08-25 | 1738.44 |
| 2014-08-26 | 1746.93 |
| 2014-08-27 | 1747.98 |
| 2014-08-28 | 1745.80 |
| 2014-08-29 | 1748.50 |
| 2014-09-01 | . |
| 2014-09-02 | 1749.84 |
| 2014-09-03 | 1740.29 |
| 2014-09-04 | 1745.29 |
| 2014-09-05 | 1749.75 |
| 2014-09-08 | 1751.73 |
| 2014-09-09 | 1735.57 |
| 2014-09-10 | 1733.45 |
| 2014-09-11 | 1742.72 |
| 2014-09-12 | 1723.43 |
| 2014-09-15 | 1713.03 |
| 2014-09-16 | 1722.43 |
| 2014-09-17 | 1731.90 |
| 2014-09-18 | 1724.79 |
| 2014-09-19 | 1714.24 |
| 2014-09-22 | 1693.70 |
| 2014-09-23 | 1690.62 |
| 2014-09-24 | 1704.26 |
| 2014-09-25 | 1681.93 |
| 2014-09-26 | 1687.67 |
| 2014-09-29 | 1679.23 |
| 2014-09-30 | 1669.93 |
| 2014-10-01 | 1651.64 |
| 2014-10-02 | 1654.51 |
| 2014-10-03 | 1656.45 |
| 2014-10-06 | 1647.62 |
| 2014-10-07 | 1622.83 |
| 2014-10-08 | 1642.15 |
| 2014-10-09 | 1599.00 |
| 2014-10-10 | 1562.52 |
| 2014-10-13 | 1523.58 |
| 2014-10-14 | 1532.23 |
| 2014-10-15 | 1544.17 |
| 2014-10-16 | 1573.55 |
| 2014-10-17 | 1604.36 |
| 2014-10-20 | 1630.83 |
| 2014-10-21 | 1668.95 |
| 2014-10-22 | 1654.09 |
| 2014-10-23 | 1679.55 |
| 2014-10-24 | 1689.47 |
| 2014-10-27 | 1672.65 |
| 2014-10-28 | 1679.73 |
| 2014-10-29 | 1665.97 |
| 2014-10-30 | 1667.76 |
| 2014-10-31 | 1691.41 |
| 2014-11-03 | 1691.79 |
| 2014-11-04 | 1671.00 |
| 2014-11-05 | 1686.76 |
| 2014-11-06 | 1709.74 |
| 2014-11-07 | 1718.66 |
| 2014-11-10 | 1718.51 |
| 2014-11-11 | 1724.50 |
| 2014-11-12 | 1723.03 |
| 2014-11-13 | 1713.04 |
| 2014-11-14 | 1722.63 |
| 2014-11-17 | 1715.09 |
| 2014-11-18 | 1734.30 |
| 2014-11-19 | 1737.49 |
| 2014-11-20 | 1760.19 |
| 2014-11-21 | 1778.07 |
| 2014-11-24 | 1788.02 |
| 2014-11-25 | 1770.29 |
| 2014-11-26 | 1755.05 |
| 2014-11-27 | . |
| 2014-11-28 | 1727.02 |
| 2014-12-01 | 1698.34 |
| 2014-12-02 | 1717.54 |
| 2014-12-03 | 1744.99 |
| 2014-12-04 | 1748.54 |
| 2014-12-05 | 1741.05 |
| 2014-12-08 | 1711.52 |
| 2014-12-09 | 1728.80 |
| 2014-12-10 | 1677.02 |
| 2014-12-11 | 1683.01 |
| 2014-12-12 | 1646.90 |
| 2014-12-15 | 1632.55 |
| 2014-12-16 | 1636.33 |
| 2014-12-17 | 1685.66 |
| 2014-12-18 | 1716.77 |
| 2014-12-19 | 1732.21 |
| 2014-12-22 | 1722.26 |
| 2014-12-23 | 1728.06 |
| 2014-12-24 | 1725.75 |
| 2014-12-25 | . |
| 2014-12-26 | 1731.67 |
| 2014-12-29 | 1745.71 |
| 2014-12-30 | 1734.72 |
| 2014-12-31 | 1723.69 |
| 2015-01-01 | . |
| 2015-01-02 | 1724.99 |
| 2015-01-05 | 1688.00 |
| 2015-01-06 | 1675.52 |
| 2015-01-07 | 1699.42 |
| 2015-01-08 | 1753.09 |
| 2015-01-09 | 1750.59 |
| 2015-01-12 | 1749.53 |
| 2015-01-13 | 1731.82 |
| 2015-01-14 | 1725.11 |
| 2015-01-15 | 1691.35 |
| 2015-01-16 | 1718.64 |
| 2015-01-19 | . |
| 2015-01-20 | 1708.14 |
| 2015-01-21 | 1723.75 |
| 2015-01-22 | 1743.23 |
| 2015-01-23 | 1741.51 |
| 2015-01-26 | 1768.76 |
| 2015-01-27 | 1763.96 |
| 2015-01-28 | 1745.55 |
| 2015-01-29 | 1758.97 |
| 2015-01-30 | 1739.26 |
| 2015-02-02 | 1767.74 |
| 2015-02-03 | 1799.94 |
| 2015-02-04 | 1791.89 |
| 2015-02-05 | 1787.26 |
| 2015-02-06 | 1796.19 |
| 2015-02-09 | 1803.05 |
| 2015-02-10 | 1851.19 |
| 2015-02-11 | 1854.22 |
| 2015-02-12 | 1876.15 |
| 2015-02-13 | 1892.79 |
| 2015-02-16 | . |
| 2015-02-17 | 1902.79 |
| 2015-02-18 | 1907.46 |
| 2015-02-19 | 1913.89 |
| 2015-02-20 | 1913.12 |
| 2015-02-23 | 1908.57 |
| 2015-02-24 | 1913.08 |
| 2015-02-25 | 1906.47 |
| 2015-02-26 | 1893.63 |
| 2015-02-27 | 1890.16 |
| 2015-03-02 | 1915.79 |
| 2015-03-03 | 1906.03 |
| 2015-03-04 | 1904.14 |
| 2015-03-05 | 1914.11 |
| 2015-03-06 | 1889.71 |
| 2015-03-09 | 1894.87 |
| 2015-03-10 | 1868.75 |
| 2015-03-11 | 1884.61 |
| 2015-03-12 | 1909.31 |
| 2015-03-13 | 1882.79 |
| 2015-03-16 | 1889.30 |
| 2015-03-17 | 1881.60 |
| 2015-03-18 | 1902.44 |
| 2015-03-19 | 1888.93 |
| 2015-03-20 | 1909.80 |
| 2015-03-23 | 1907.46 |
| 2015-03-24 | 1911.72 |
| 2015-03-25 | 1886.32 |
| 2015-03-26 | 1888.93 |
| 2015-03-27 | 1898.09 |
| 2015-03-30 | 1932.93 |
| 2015-03-31 | 1922.03 |
| 2015-04-01 | 1903.55 |
| 2015-04-02 | 1910.79 |
| 2015-04-03 | . |
| 2015-04-06 | 1920.70 |
| 2015-04-07 | 1899.25 |
| 2015-04-08 | 1905.18 |
| 2015-04-09 | 1903.31 |
| 2015-04-10 | 1914.58 |
| 2015-04-13 | 1903.99 |
| 2015-04-14 | 1907.17 |
| 2015-04-15 | 1929.74 |
| 2015-04-16 | 1902.72 |
| 2015-04-17 | 1884.53 |
| 2015-04-20 | 1891.92 |
| 2015-04-21 | 1896.93 |
| 2015-04-22 | 1898.98 |
| 2015-04-23 | 1896.76 |
| 2015-04-24 | 1908.80 |
| 2015-04-27 | 1892.82 |
| 2015-04-28 | 1895.32 |
| 2015-04-29 | 1894.86 |
| 2015-04-30 | 1884.85 |
| 2015-05-01 | 1917.27 |
| 2015-05-04 | 1922.15 |
| 2015-05-05 | 1893.57 |
| 2015-05-06 | 1893.83 |
| 2015-05-07 | 1914.19 |
| 2015-05-08 | 1943.19 |
| 2015-05-11 | 1944.41 |
| 2015-05-12 | 1930.35 |
| 2015-05-13 | 1950.87 |
| 2015-05-14 | 1976.59 |
| 2015-05-15 | 1972.58 |
| 2015-05-18 | 1977.22 |
| 2015-05-19 | 1986.98 |
| 2015-05-20 | 1981.78 |
| 2015-05-21 | 1990.38 |
| 2015-05-22 | 1978.28 |
| 2015-05-25 | . |
| 2015-05-26 | 1971.49 |
| 2015-05-27 | 1981.42 |
| 2015-05-28 | 1978.78 |
| 2015-05-29 | 1959.60 |
| 2015-06-01 | 1962.43 |
| 2015-06-02 | 1971.90 |
| 2015-06-03 | 1968.26 |
| 2015-06-04 | 1945.60 |
| 2015-06-05 | 1953.46 |
| 2015-06-08 | 1935.15 |
| 2015-06-09 | 1935.76 |
| 2015-06-10 | 1960.37 |
| 2015-06-11 | 1967.24 |
| 2015-06-12 | 1950.93 |
| 2015-06-15 | 1936.99 |
| 2015-06-16 | 1937.61 |
| 2015-06-17 | 1933.92 |
| 2015-06-18 | 1955.04 |
| 2015-06-19 | 1956.14 |
| 2015-06-22 | 1967.03 |
| 2015-06-23 | 1962.37 |
| 2015-06-24 | 1938.88 |
| 2015-06-25 | 1934.19 |
| 2015-06-26 | 1937.94 |
| 2015-06-29 | 1894.45 |
| 2015-06-30 | 1898.70 |
| 2015-07-01 | 1919.42 |
| 2015-07-02 | 1914.55 |
| 2015-07-03 | . |
| 2015-07-06 | 1907.84 |
| 2015-07-07 | 1915.95 |
| 2015-07-08 | 1882.37 |
| 2015-07-09 | 1890.94 |
| 2015-07-10 | 1932.26 |
| 2015-07-13 | 1947.79 |
| 2015-07-14 | 1949.72 |
| 2015-07-15 | 1927.82 |
| 2015-07-16 | 1937.72 |
| 2015-07-17 | 1938.01 |
| 2015-07-20 | 1962.32 |
| 2015-07-21 | 1950.47 |
| 2015-07-22 | 1964.05 |
| 2015-07-23 | 1973.68 |
| 2015-07-24 | 1954.30 |
| 2015-07-27 | 1923.70 |
| 2015-07-28 | 1965.36 |
| 2015-07-29 | 2001.32 |
| 2015-07-30 | 2010.31 |
| 2015-07-31 | 2014.21 |
| 2015-08-03 | 2003.48 |
| 2015-08-04 | 2037.55 |
| 2015-08-05 | 2047.97 |
| 2015-08-06 | 2024.57 |
| 2015-08-07 | 2028.91 |
| 2015-08-10 | 2068.57 |
| 2015-08-11 | 2063.24 |
| 2015-08-12 | 2071.08 |
| 2015-08-13 | 2073.60 |
| 2015-08-14 | 2095.23 |
| 2015-08-17 | 2113.59 |
| 2015-08-18 | 2125.80 |
| 2015-08-19 | 2098.76 |
| 2015-08-20 | 2042.39 |
| 2015-08-21 | 1993.65 |
| 2015-08-24 | 1907.38 |
| 2015-08-25 | 1878.08 |
| 2015-08-26 | 1919.01 |
| 2015-08-27 | 1979.00 |
| 2015-08-28 | 1987.03 |
| 2015-08-31 | 1989.20 |
| 2015-09-01 | 1941.85 |
| 2015-09-02 | 1991.26 |
| 2015-09-03 | 2011.19 |
| 2015-09-04 | 1985.56 |
| 2015-09-07 | . |
| 2015-09-08 | 2037.03 |
| 2015-09-09 | 2026.94 |
| 2015-09-10 | 2020.93 |
| 2015-09-11 | 2038.01 |
| 2015-09-14 | 2039.98 |
| 2015-09-15 | 2058.93 |
| 2015-09-16 | 2074.87 |
| 2015-09-17 | 2075.49 |
| 2015-09-18 | 2033.66 |
| 2015-09-21 | 2039.37 |
| 2015-09-22 | 1996.27 |
| 2015-09-23 | 1975.05 |
| 2015-09-24 | 1948.68 |
| 2015-09-25 | 1951.72 |
| 2015-09-28 | 1891.73 |
| 2015-09-29 | 1849.91 |
| 2015-09-30 | 1889.77 |
| 2015-10-01 | 1906.32 |
| 2015-10-02 | 1931.39 |
| 2015-10-05 | 1971.16 |
| 2015-10-06 | 1956.74 |
| 2015-10-07 | 1990.34 |
| 2015-10-08 | 2033.70 |
| 2015-10-09 | 2030.76 |
| 2015-10-12 | 2028.15 |
| 2015-10-13 | 2001.50 |
| 2015-10-14 | 1976.77 |
| 2015-10-15 | 2000.97 |
| 2015-10-16 | 2007.27 |
| 2015-10-19 | 2024.49 |
| 2015-10-20 | 2027.15 |
| 2015-10-21 | 2030.78 |
| 2015-10-22 | 2068.26 |
| 2015-10-23 | 2070.50 |
| 2015-10-26 | 2075.11 |
| 2015-10-27 | 2051.11 |
| 2015-10-28 | 2100.38 |
| 2015-10-29 | 2090.68 |
| 2015-10-30 | 2114.73 |
| 2015-11-02 | 2139.68 |
| 2015-11-03 | 2121.56 |
| 2015-11-04 | 2128.37 |
| 2015-11-05 | 2140.87 |
| 2015-11-06 | 2114.89 |
| 2015-11-09 | 2101.85 |
| 2015-11-10 | 2112.78 |
| 2015-11-11 | 2126.64 |
| 2015-11-12 | 2088.98 |
| 2015-11-13 | 2083.32 |
| 2015-11-16 | 2123.65 |
| 2015-11-17 | 2124.47 |
| 2015-11-18 | 2180.45 |
| 2015-11-19 | 2174.08 |
| 2015-11-20 | 2175.03 |
| 2015-11-23 | 2182.52 |
| 2015-11-24 | 2187.48 |
| 2015-11-25 | 2198.22 |
| 2015-11-26 | . |
| 2015-11-27 | 2198.80 |
| 2015-11-30 | 2182.31 |
| 2015-12-01 | 2207.21 |
| 2015-12-02 | 2190.00 |
| 2015-12-03 | 2150.33 |
| 2015-12-04 | 2178.00 |
| 2015-12-07 | 2172.56 |
| 2015-12-08 | 2165.71 |
| 2015-12-09 | 2135.10 |
| 2015-12-10 | 2146.24 |
| 2015-12-11 | 2127.03 |
| 2015-12-14 | 2122.36 |
| 2015-12-15 | 2128.97 |
| 2015-12-16 | 2155.70 |
| 2015-12-17 | 2115.85 |
| 2015-12-18 | 2086.48 |
| 2015-12-21 | 2094.23 |
| 2015-12-22 | 2120.38 |
| 2015-12-23 | 2145.91 |
| 2015-12-24 | 2151.24 |
| 2015-12-25 | . |
| 2015-12-28 | 2152.08 |
| 2015-12-29 | 2153.20 |
| 2015-12-30 | 2145.25 |
| 2015-12-31 | 2126.41 |
| 2016-01-01 | . |
| 2016-01-04 | 2109.77 |
| 2016-01-05 | 2104.02 |
| 2016-01-06 | 2060.50 |
| 2016-01-07 | 1989.98 |
| 2016-01-08 | 1963.48 |
| 2016-01-11 | 1934.43 |
| 2016-01-12 | 1946.18 |
| 2016-01-13 | 1872.29 |
| 2016-01-14 | 1897.59 |
| 2016-01-15 | 1863.34 |
| 2016-01-18 | . |
| 2016-01-19 | 1860.67 |
| 2016-01-20 | 1842.22 |
| 2016-01-21 | 1845.19 |
| 2016-01-22 | 1887.39 |
| 2016-01-25 | 1844.62 |
| 2016-01-26 | 1878.80 |
| 2016-01-27 | 1861.98 |
| 2016-01-28 | 1852.70 |
| 2016-01-29 | 1937.07 |
| 2016-02-01 | 1923.48 |
| 2016-02-02 | 1877.17 |
| 2016-02-03 | 1889.08 |
| 2016-02-04 | 1904.67 |
| 2016-02-05 | 1858.33 |
| 2016-02-08 | 1806.18 |
| 2016-02-09 | 1841.16 |
| 2016-02-10 | 1858.02 |
| 2016-02-11 | 1828.21 |
| 2016-02-12 | 1868.88 |
| 2016-02-15 | . |
| 2016-02-16 | 1908.26 |
| 2016-02-17 | 1956.49 |
| 2016-02-18 | 1945.35 |
| 2016-02-19 | 1945.67 |
| 2016-02-22 | 1972.71 |
| 2016-02-23 | 1977.87 |
| 2016-02-24 | 2000.66 |
| 2016-02-25 | 2026.70 |
| 2016-02-26 | 2042.95 |
| 2016-02-29 | 2021.19 |
| 2016-03-01 | 2072.45 |
| 2016-03-02 | 2075.93 |
| 2016-03-03 | 2084.83 |
| 2016-03-04 | 2094.16 |
| 2016-03-07 | 2085.97 |
| 2016-03-08 | 2064.55 |
| 2016-03-09 | 2071.07 |
| 2016-03-10 | 2069.42 |
| 2016-03-11 | 2095.69 |
| 2016-03-14 | 2099.12 |
| 2016-03-15 | 2107.12 |
| 2016-03-16 | 2134.59 |
| 2016-03-17 | 2165.68 |
| 2016-03-18 | 2174.34 |
| 2016-03-21 | 2229.46 |
| 2016-03-22 | 2238.28 |
| 2016-03-23 | 2224.34 |
| 2016-03-24 | 2231.59 |
| 2016-03-25 | . |
| 2016-03-28 | 2244.46 |
| 2016-03-29 | 2270.95 |
| 2016-03-30 | 2267.48 |
| 2016-03-31 | 2284.56 |
| 2016-04-01 | 2303.45 |
| 2016-04-04 | 2287.12 |
| 2016-04-05 | 2280.75 |
| 2016-04-06 | 2316.46 |
| 2016-04-07 | 2300.75 |
| 2016-04-08 | 2323.69 |
| 2016-04-11 | 2317.82 |
| 2016-04-12 | 2325.50 |
| 2016-04-13 | 2359.13 |
| 2016-04-14 | 2351.18 |
| 2016-04-15 | 2364.51 |
| 2016-04-18 | 2374.30 |
| 2016-04-19 | 2368.24 |
| 2016-04-20 | 2379.23 |
| 2016-04-21 | 2372.77 |
| 2016-04-22 | 2382.67 |
| 2016-04-25 | 2372.61 |
| 2016-04-26 | 2380.99 |
| 2016-04-27 | 2371.62 |
| 2016-04-28 | 2337.02 |
| 2016-04-29 | 2324.19 |
| 2016-05-02 | 2348.59 |
| 2016-05-03 | 2333.53 |
| 2016-05-04 | 2326.92 |
| 2016-05-05 | 2346.05 |
| 2016-05-06 | 2372.05 |
| 2016-05-09 | 2386.68 |
| 2016-05-10 | 2425.89 |
| 2016-05-11 | 2407.77 |
| 2016-05-12 | 2420.34 |
| 2016-05-13 | 2406.30 |
| 2016-05-16 | 2422.99 |
| 2016-05-17 | 2412.38 |
| 2016-05-18 | 2413.12 |
| 2016-05-19 | 2404.14 |
| 2016-05-20 | 2431.68 |
| 2016-05-23 | 2431.08 |
| 2016-05-24 | 2470.95 |
| 2016-05-25 | 2483.55 |
| 2016-05-26 | 2482.00 |
| 2016-05-27 | 2487.34 |
| 2016-05-30 | . |
| 2016-05-31 | 2481.48 |
| 2016-06-01 | 2489.15 |
| 2016-06-02 | 2481.01 |
| 2016-06-03 | 2471.22 |
| 2016-06-06 | 2476.90 |
| 2016-06-07 | 2489.76 |
| 2016-06-08 | 2508.30 |
| 2016-06-09 | 2506.40 |
| 2016-06-10 | 2459.33 |
| 2016-06-13 | 2434.20 |
| 2016-06-14 | 2427.00 |
| 2016-06-15 | 2426.66 |
| 2016-06-16 | 2434.26 |
| 2016-06-17 | 2440.67 |
| 2016-06-20 | 2470.98 |
| 2016-06-21 | 2468.61 |
| 2016-06-22 | 2461.80 |
| 2016-06-23 | 2494.94 |
| 2016-06-24 | 2457.28 |
| 2016-06-27 | 2393.62 |
| 2016-06-28 | 2424.27 |
| 2016-06-29 | 2455.90 |
| 2016-06-30 | 2519.49 |
| 2016-07-01 | 2521.13 |
| 2016-07-04 | . |
| 2016-07-05 | 2507.42 |
| 2016-07-06 | 2555.09 |
| 2016-07-07 | 2547.29 |
| 2016-07-08 | 2576.58 |
| 2016-07-11 | 2590.54 |
| 2016-07-12 | 2597.84 |
| 2016-07-13 | 2597.91 |
| 2016-07-14 | 2591.36 |
| 2016-07-15 | 2599.00 |
| 2016-07-18 | 2614.42 |
| 2016-07-19 | 2602.15 |
| 2016-07-20 | 2620.27 |
| 2016-07-21 | 2593.86 |
| 2016-07-22 | 2613.50 |
| 2016-07-25 | 2617.36 |
| 2016-07-26 | 2644.73 |
| 2016-07-27 | 2632.21 |
| 2016-07-28 | 2668.23 |
| 2016-07-29 | 2640.67 |
| 2016-08-01 | 2619.90 |
| 2016-08-02 | 2613.94 |
| 2016-08-03 | 2625.14 |
| 2016-08-04 | 2616.59 |
| 2016-08-05 | 2628.68 |
| 2016-08-08 | 2640.59 |
| 2016-08-09 | 2630.86 |
| 2016-08-10 | 2634.51 |
| 2016-08-11 | 2634.09 |
| 2016-08-12 | 2626.67 |
| 2016-08-15 | 2641.30 |
| 2016-08-16 | 2610.01 |
| 2016-08-17 | 2597.88 |
| 2016-08-18 | 2611.35 |
| 2016-08-19 | 2604.17 |
| 2016-08-22 | 2623.81 |
| 2016-08-23 | 2639.22 |
| 2016-08-24 | 2635.37 |
| 2016-08-25 | 2627.88 |
| 2016-08-26 | 2612.79 |
| 2016-08-29 | 2638.53 |
| 2016-08-30 | 2633.46 |
| 2016-08-31 | 2605.36 |
| 2016-09-01 | 2612.41 |
| 2016-09-02 | 2626.10 |
| 2016-09-05 | . |
| 2016-09-06 | 2602.81 |
| 2016-09-07 | 2599.08 |
| 2016-09-08 | 2594.80 |
| 2016-09-09 | 2490.73 |
| 2016-09-12 | 2527.14 |
| 2016-09-13 | 2500.86 |
| 2016-09-14 | 2490.87 |
| 2016-09-15 | 2506.78 |
| 2016-09-16 | 2468.81 |
| 2016-09-19 | 2500.98 |
| 2016-09-20 | 2486.23 |
| 2016-09-21 | 2524.60 |
| 2016-09-22 | 2560.92 |
| 2016-09-23 | 2555.91 |
| 2016-09-26 | 2547.83 |
| 2016-09-27 | 2560.27 |
| 2016-09-28 | 2584.70 |
| 2016-09-29 | 2554.11 |
| 2016-09-30 | 2565.47 |
#2016-10-03|2561.10
#2016-10-04|2549.79
#2016-10-05|2570.14
#2016-10-06|2622.91
#2016-10-07|2567.72
#2016-10-10|2591.25
#2016-10-11|2543.40
#2016-10-12|2552.34
#2016-10-13|2544.24
#2016-10-14|2544.19
#2016-10-17|2541.29
#2016-10-18|2540.17
#2016-10-19|2520.83
#2016-10-20|2500.81
#2016-10-21|2515.72
#2016-10-24|2534.64
#2016-10-25|2458.17
#2016-10-26|2455.98
#2016-10-27|2426.01
#2016-10-28|2443.40
#2016-10-31|2462.86
#2016-11-01|2430.29
#2016-11-02|2395.64
#2016-11-03|2387.54
#2016-11-04|2421.65
#2016-11-07|2458.87
#2016-11-08|2483.01
#2016-11-09|2552.00
#2016-11-10|2582.22
#2016-11-11|2591.13
#2016-11-14|2618.35
#2016-11-15|2650.85
#2016-11-16|2631.05
#2016-11-17|2656.91
#2016-11-18|2655.42
#2016-11-21|2669.66
#2016-11-22|2685.75
#2016-11-23|2681.67
#2016-11-24| .
#2016-11-25|2702.23
#2016-11-28|2680.29
#2016-11-29|2685.58
#2016-11-30|2674.43
#2016-12-01|2692.49
#2016-12-02|2703.90
#2016-12-05|2734.05
#2016-12-06|2770.40
#2016-12-07|2816.83
#2016-12-08|2839.89
#2016-12-09|2850.65
#2016-12-12|2818.20
#2016-12-13|2802.26
#2016-12-14|2771.01
#2016-12-15|2740.67
#2016-12-16|2729.60
#2016-12-19|2747.20
#2016-12-20|2749.95
#2016-12-21|2748.78
#2016-12-22|2715.42
#2016-12-23|2725.80
#2016-12-26| .
#2016-12-27|2743.28
#2016-12-28|2701.31
#2016-12-29|2703.05
#2016-12-30|2678.32
#2017-01-02| .
#2017-01-03|2700.22
#2017-01-04|2729.61
#2017-01-05|2720.03
#2017-01-06|2699.00
#2017-01-09|2662.90
#2017-01-10|2675.36
#2017-01-11|2692.34
#2017-01-12|2678.35
#2017-01-13|2721.20
#2017-01-16| .
#2017-01-17|2689.67
#2017-01-18|2689.79
#2017-01-19|2690.02
#2017-01-20|2710.21
#2017-01-23|2711.56
#2017-01-24|2784.44
#2017-01-25|2830.42
#2017-01-26|2807.39
#2017-01-27|2787.63
#2017-01-30|2776.23
#2017-01-31|2781.95
#2017-02-01|2762.11
#2017-02-02|2723.34
#2017-02-03|2767.85
#2017-02-06|2771.42
#2017-02-07|2775.74
#2017-02-08|2780.89
#2017-02-09|2825.10
#2017-02-10|2841.46
#2017-02-13|2844.60
#2017-02-14|2836.85
#2017-02-15|2834.46
#2017-02-16|2861.67
#2017-02-17|2841.55
#2017-02-20| .
#2017-02-21|2880.74
#2017-02-22|2900.48
#2017-02-23|2878.18
#2017-02-24|2873.33
#2017-02-27|2912.88
#2017-02-28|2880.11
#2017-03-01|2929.14
#2017-03-02|2895.89
#2017-03-03|2902.56
#2017-03-06|2881.01
#2017-03-07|2862.64
#2017-03-08|2860.74
#2017-03-09|2847.10
#2017-03-10|2870.95
#2017-03-13|2884.67
#2017-03-14|2873.58
#2017-03-15|2932.82
#2017-03-16|2937.12
#2017-03-17|2939.63
#2017-03-20|2925.52
#2017-03-21|2878.65
#2017-03-22|2891.10
#2017-03-23|2893.52
#2017-03-24|2881.57
#2017-03-27|2876.18
#2017-03-28|2892.97
#2017-03-29|2889.55
#2017-03-30|2889.13
#2017-03-31|2889.06
#2017-04-03|2872.12
#2017-04-04|2803.78
#2017-04-05|2772.77
#2017-04-06|2797.03
#2017-04-07|2800.17
#2017-04-10|2816.32
#2017-04-11|2835.78
#2017-04-12|2792.97
#2017-04-13|2771.38
#2017-04-14| .
#2017-04-17|2811.89
#2017-04-18|2809.54
#2017-04-19|2807.30
#2017-04-20|2835.79
#2017-04-21|2840.26
#2017-04-24|2856.12
#2017-04-25|2873.15
#2017-04-26|2871.13
#2017-04-27|2864.45
#2017-04-28|2839.77
#2017-05-01|2834.24
#2017-05-02|2833.91
#2017-05-03|2830.15
#2017-05-04|2838.35
#2017-05-05|2875.33
#2017-05-08|2867.61
#2017-05-09|2884.75
#2017-05-10|2893.75
#2017-05-11|2880.28
#2017-05-12|2822.46
#2017-05-15|2860.67
#2017-05-16|2843.51
#2017-05-17|2798.44
#2017-05-18|2811.77
#2017-05-19|2838.23
#2017-05-22|2842.52
#2017-05-23|2839.86
#2017-05-24|2839.30
#2017-05-25|2834.81
#2017-05-26|2822.86
#2017-05-29| .
#2017-05-30|2819.80
#2017-05-31|2832.26
#2017-06-01|2861.82
#2017-06-02|2884.82
#2017-06-05|2876.88
#2017-06-06|2857.16
#2017-06-07|2867.63
#2017-06-08|2874.32
#2017-06-09|2901.05
#2017-06-12|2930.31
#2017-06-13|2954.13
#2017-06-14|2961.00
#2017-06-15|2940.92
#2017-06-16|2934.14
#2017-06-19|2974.62
#2017-06-20|2959.93
#2017-06-21|2952.79
#2017-06-22|2946.93
#2017-06-23|2957.93
#2017-06-26|2959.21
#2017-06-27|2928.67
#2017-06-28|2959.40
#2017-06-29|2964.94
#2017-06-30|2992.21
#2017-07-03|3003.64
#2017-07-04| .
#2017-07-05|3006.89
#2017-07-06|2972.68
#2017-07-07|2990.10
#2017-07-10|2980.10
#2017-07-11|2977.33
#2017-07-12|2990.66
#2017-07-13|3006.53
#2017-07-14|3010.08
#2017-07-17|3004.95
#2017-07-18|2991.55
#2017-07-19|3017.00
#2017-07-20|2990.50
#2017-07-21|2986.81
#2017-07-24|2956.67
#2017-07-25|2958.39
#2017-07-26|2946.09
#2017-07-27|2960.16
#2017-07-28|2947.34
#2017-07-31|2945.36
#2017-08-01|2943.01
#2017-08-02|2942.89
#2017-08-03|2930.93
#2017-08-04|2956.61
#2017-08-07|2946.56
#2017-08-08|2930.75
#2017-08-09|2911.96
#2017-08-10|2850.17
#2017-08-11|2861.45
#2017-08-14|2889.11
#2017-08-15|2869.74
#2017-08-16|2881.31
#2017-08-17|2838.29
#2017-08-18|2828.36
#2017-08-21|2824.38
#2017-08-22|2861.14
#2017-08-23|2832.51
#2017-08-24|2821.65
#2017-08-25|2835.93
#2017-08-28|2846.92
#2017-08-29|2846.94
#2017-08-30|2893.90
#2017-08-31|2929.42
#2017-09-01|2937.71
#2017-09-04| .
#2017-09-05|2935.55
#2017-09-06|2963.64
#2017-09-07|2962.93
#2017-09-08|3015.90
#2017-09-11|3000.12
#2017-09-12|3037.64
#2017-09-13|3000.44
#2017-09-14|2998.17
#2017-09-15|2994.04
#2017-09-18|2988.84
#2017-09-19|2961.30
#2017-09-20|3007.66
#2017-09-21|3017.26
#2017-09-22|3032.87
#2017-09-25|3035.43
#2017-09-26|3046.00
#2017-09-27|3069.68
#2017-09-28|3082.86
#2017-09-29|3088.17
#2017-10-02|3101.75
#2017-10-03|3107.75
#2017-10-04|3132.03
#2017-10-05|3120.34
#2017-10-06|3131.04
#2017-10-09|3128.42
#2017-10-10|3114.29
#2017-10-11|3110.67
#2017-10-12|3125.46
#2017-10-13|3112.43
#2017-10-16|3121.61
#2017-10-17|3114.92
#2017-10-18|3102.89
#2017-10-19|3103.59
#2017-10-20|3127.78
#2017-10-23|3151.66
#2017-10-24|3174.69
#2017-10-25|3091.32
#2017-10-26|3146.05
#2017-10-27|3130.30
#2017-10-30|3139.70
#2017-10-31|3154.08
#2017-11-01|3140.77
#2017-11-02|3114.43
#2017-11-03|3110.45
#2017-11-06|3124.42
#2017-11-07|3115.58
#2017-11-08|3113.60
#2017-11-09|3093.28
#2017-11-10|3092.17
#2017-11-13|3112.60
#2017-11-14|3119.19
#2017-11-15|3098.95
#2017-11-16|3142.20
#2017-11-17|3150.42
#2017-11-20|3160.61
#2017-11-21|3196.33
#2017-11-22|3191.14
#2017-11-23| .
#2017-11-24|3192.98
#2017-11-27|3195.25
#2017-11-28|3262.46
#2017-11-29|3282.13
#2017-11-30|3328.28
#2017-12-01|3294.93
#2017-12-04|3329.71
#2017-12-05|3293.87
#2017-12-06|3256.23
#2017-12-07|3285.41
#2017-12-08|3318.11
#2017-12-11|3295.36
#2017-12-12|3273.75
#2017-12-13|3259.78
#2017-12-14|3213.81
#2017-12-15|3234.55
#2017-12-18|3281.29
#2017-12-19|3266.20
#2017-12-20|3284.83
#2017-12-21|3308.96
#2017-12-22|3292.49
#2017-12-25| .
#2017-12-26|3316.84
#2017-12-27|3328.52
#2017-12-28|3344.21
#2017-12-29|3327.00
#2018-01-01| .
#2018-01-02|3344.58
#2018-01-03|3374.19
#2018-01-04|3380.98
#2018-01-05|3434.52
#2018-01-08|3443.22
#2018-01-09|3373.68
#2018-01-10|3337.88
#2018-01-11|3388.27
#2018-01-12|3407.04
#2018-01-15| .
#2018-01-16|3372.19
#2018-01-17|3410.08
#2018-01-18|3414.22
#2018-01-19|3444.44
#2018-01-22|3451.28
#2018-01-23|3444.14
#2018-01-24|3469.47
#2018-01-25|3482.13
#2018-01-26|3506.90
#2018-01-29|3448.49
#2018-01-30|3426.08
#2018-01-31|3398.52
#2018-02-01|3365.10
#2018-02-02|3258.12
#2018-02-05|3135.46
#2018-02-06|3171.50
#2018-02-07|3174.61
#2018-02-08|3072.85
#2018-02-09|3097.16
#2018-02-12|3155.50
#2018-02-13|3167.77
#2018-02-14|3200.75
#2018-02-15|3228.16
#2018-02-16|3226.93
#2018-02-19| .
#2018-02-20|3201.73
#2018-02-21|3162.05
#2018-02-22|3176.71
#2018-02-23|3207.14
#2018-02-26|3212.44
#2018-02-27|3155.78
#2018-02-28|3094.77
#2018-03-01|3046.30
#2018-03-02|3068.05
#2018-03-05|3098.61
#2018-03-06|3142.45
#2018-03-07|3136.94
#2018-03-08|3140.49
#2018-03-09|3200.61
#2018-03-12|3209.69
#2018-03-13|3209.80
#2018-03-14|3183.81
#2018-03-15|3176.36
#2018-03-16|3188.35
#2018-03-19|3154.33
#2018-03-20|3162.59
#2018-03-21|3183.03
#2018-03-22|3111.68
#2018-03-23|3067.25
#2018-03-26|3188.69
#2018-03-27|3144.49
#2018-03-28|3144.67
#2018-03-29|3186.91
#2018-03-30| .
#2018-04-02|3113.59
#2018-04-03|3168.34
#2018-04-04|3211.55
#2018-04-05|3246.09
#2018-04-06|3184.01
#2018-04-09|3152.80
#2018-04-10|3196.10
#2018-04-11|3172.62
#2018-04-12|3196.24
#2018-04-13|3177.08
#2018-04-16|3210.43
#2018-04-17|3251.75
#2018-04-18|3248.78
#2018-04-19|3197.38
#2018-04-20|3169.56
#2018-04-23|3179.52
#2018-04-24|3085.67
#2018-04-25|3035.41
#2018-04-26|3055.30
#2018-04-27|3051.47
#2018-04-30|3001.05
#2018-05-01|3013.26
#2018-05-02|2983.77
#2018-05-03|2947.77
#2018-05-04|2992.02
#2018-05-07|2989.57
#2018-05-08|3008.60
#2018-05-09|3009.57
#2018-05-10|3021.76
#2018-05-11|3033.06
#2018-05-14|3017.46
#2018-05-15|3001.26
#2018-05-16|3007.23
#2018-05-17|3027.76
#2018-05-18|3055.48
#2018-05-21|3072.02
#2018-05-22|3034.24
#2018-05-23|3039.86
#2018-05-24|3054.61
#2018-05-25|3061.19
#2018-05-28| .
#2018-05-29|3052.84
#2018-05-30|3075.98
#2018-05-31|3026.58
#2018-06-01|3040.89
#2018-06-04|3044.84
#2018-06-05|3058.07
#2018-06-06|3080.96
#2018-06-07|3099.95
#2018-06-08|3139.08
#2018-06-11|3125.92
#2018-06-12|3165.61
#2018-06-13|3116.06
#2018-06-14|3123.63
#2018-06-15|3122.62
#2018-06-18|3114.19
#2018-06-19|3097.34
#2018-06-20|3085.84
#2018-06-21|3028.87
#2018-06-22|3031.86
#2018-06-25|2994.79
#2018-06-26|3003.90
#2018-06-27|2977.68
#2018-06-28|2956.61
#2018-06-29|2978.21
#2018-07-02|2984.86
#2018-07-03|3016.52
#2018-07-04| .
#2018-07-05|3038.79
#2018-07-06|3053.61
#2018-07-09|3086.47
#2018-07-10|3093.47
#2018-07-11|3046.51
#2018-07-12|3059.69
#2018-07-13|3082.30
#2018-07-16|3062.85
#2018-07-17|3086.87
#2018-07-18|3088.72
#2018-07-19|3123.23
#2018-07-20|3097.89
#2018-07-23|3063.48
#2018-07-24|3061.32
#2018-07-25|2983.60
#2018-07-26|2996.59
#2018-07-27|3034.60
#2018-07-30|3019.41
#2018-07-31|3049.40
#2018-08-01|2993.34
#2018-08-02|2983.78
#2018-08-03|2986.74
#2018-08-06|2995.74
#2018-08-07|3008.72
#2018-08-08|2962.34
#2018-08-09|2971.47
#2018-08-10|2937.49
#2018-08-13|2917.33
#2018-08-14|2946.80
#2018-08-15|2947.99
#2018-08-16|2968.17
#2018-08-17|2980.17
#2018-08-20|2987.38
#2018-08-21|3017.02
#2018-08-22|2992.14
#2018-08-23|2968.26
#2018-08-24|2973.17
#2018-08-27|2997.05
#2018-08-28|2988.55
#2018-08-29|2985.41
#2018-08-30|2962.15
#2018-08-31|2951.36
#2018-09-03| .
#2018-09-04|2944.82
#2018-09-05|2963.92
#2018-09-06|2955.03
#2018-09-07|2974.20
#2018-09-10|2996.29
#2018-09-11|3013.73
#2018-09-12|3025.86
#2018-09-13|3016.49
#2018-09-14|3014.31
#2018-09-17|2994.10
#2018-09-18|2996.36
#2018-09-19|2985.18
#2018-09-20|2984.38
#2018-09-21|2963.76
#2018-09-24|2930.20
#2018-09-25|2898.05
#2018-09-26|2869.09
#2018-09-27|2857.00
#2018-09-28|2834.31
#2018-10-01|2818.01
#2018-10-02|2808.68
#2018-10-03|2787.21
#2018-10-04|2758.96
#2018-10-05|2722.18
#2018-10-08|2733.46
#2018-10-09|2663.60
#2018-10-10|2614.77
#2018-10-11|2560.84
#2018-10-12|2540.19
#2018-10-15|2554.92
#2018-10-16|2608.86
#2018-10-17|2556.83
#2018-10-18|2505.12
#2018-10-19|2466.26
#2018-10-22|2466.06
#2018-10-23|2467.89
#2018-10-24|2396.79
#2018-10-25|2443.74
#2018-10-26|2363.70
#2018-10-29|2333.11
#2018-10-30|2439.94
#2018-10-31|2465.30
#2018-11-01|2586.78
#2018-11-02|2578.55
#2018-11-05|2578.34
#2018-11-06|2584.70
#2018-11-07|2610.21
#2018-11-08|2567.82
#2018-11-09|2526.96
#2018-11-12|2504.74
#2018-11-13|2531.44
#2018-11-14|2512.00
#2018-11-15|2525.80
#2018-11-16|2523.32
#2018-11-19|2511.59
#2018-11-20|2484.99
#2018-11-21|2518.02
#2018-11-22| .
#2018-11-23|2513.65
#2018-11-26|2548.45
#2018-11-27|2528.36
#2018-11-28|2591.92
#2018-11-29|2582.89
#2018-11-30|2601.96
#2018-12-03|2628.82
#2018-12-04|2496.98
#2018-12-05| .
#2018-12-06|2505.70
#2018-12-07|2467.27
#2018-12-10|2429.43
#2018-12-11|2403.86
#2018-12-12|2419.82
#2018-12-13|2387.38
#2018-12-14|2362.48
#2018-12-17|2329.98
#2018-12-18|2349.48
#2018-12-19|2319.15
#2018-12-20|2284.95
#2018-12-21|2246.80
#2018-12-24|2198.33
#2018-12-25| .
#2018-12-26|2289.98
#2018-12-27|2312.72
#2018-12-28|2312.75
#2018-12-31|2329.02
#2019-01-01| .
#2019-01-02|2336.29
#2019-01-03|2309.51
#2019-01-04|2399.11
#2019-01-07|2428.31
#2019-01-08|2458.98
#2019-01-09|2490.29
#2019-01-10|2512.14
#2019-01-11|2505.78
#2019-01-14|2497.05
#2019-01-15|2480.02
#2019-01-16|2455.73
#2019-01-17|2496.90
#2019-01-18|2555.43
#2019-01-21| .
#2019-01-22|2508.31
#2019-01-23|2481.21
#2019-01-24|2514.29
#2019-01-25|2536.29
#2019-01-28|2560.29
#2019-01-29|2573.69
#2019-01-30|2578.47
#2019-01-31|2626.16
#2019-02-01|2628.45
#2019-02-04|2653.02
#2019-02-05|2663.09
#2019-02-06|2645.58
#2019-02-07|2639.70
#2019-02-08|2638.34
#2019-02-11|2671.58
#2019-02-12|2748.13
#2019-02-13|2771.19
#2019-02-14|2746.97
#2019-02-15|2769.96
#2019-02-18| .
#2019-02-19|2782.18
#2019-02-20|2774.53
#2019-02-21|2781.87
#2019-02-22|2803.02
#2019-02-25|2798.01
#2019-02-26|2778.43
#2019-02-27|2781.54
#2019-02-28|2749.30
#2019-03-01|2777.85
#2019-03-04|2781.38
#2019-03-05|2750.32
#2019-03-06|2741.47
#2019-03-07|2713.93
#2019-03-08|2713.03
#2019-03-11|2738.31
#2019-03-12|2733.44
#2019-03-13|2718.25
#2019-03-14|2694.44
#2019-03-15|2707.37
#2019-03-18|2730.91
#2019-03-19|2713.70
#2019-03-20|2685.00
#2019-03-21|2718.15
#2019-03-22|2659.17
#2019-03-25|2673.69
#2019-03-26|2677.67
#2019-03-27|2680.71
#2019-03-28|2714.22
#2019-03-29|2728.06
#2019-04-01|2769.34
#2019-04-02|2775.74
#2019-04-03|2810.78
#2019-04-04|2836.19
#2019-04-05|2879.03
#2019-04-08|2882.12
#2019-04-09|2840.23
#2019-04-10|2849.33
#2019-04-11|2868.84
#2019-04-12|2893.40
#2019-04-15|2908.83
#2019-04-16|2909.83
#2019-04-17|2899.57
#2019-04-18|2915.27
#2019-04-19| .
#2019-04-22|2895.27
#2019-04-23|2923.81
#2019-04-24|2915.65
#2019-04-25|2863.49
#2019-04-26|2889.62
#2019-04-29|2911.33
#2019-04-30|2865.31
#2019-05-01|2833.71
#2019-05-02|2847.78
#2019-05-03|2904.88
#2019-05-06|2880.49
#2019-05-07|2824.30
#2019-05-08|2805.71
#2019-05-09|2798.23
#2019-05-10|2816.30
#2019-05-13|2740.04
#2019-05-14|2756.69
#2019-05-15|2765.92
#2019-05-16|2751.57
#2019-05-17|2717.91
#2019-05-20|2708.33
#2019-05-21|2762.17
#2019-05-22|2748.44
#2019-05-23|2719.44
#2019-05-24|2736.41
#2019-05-27| .
#2019-05-28|2699.83
#2019-05-29|2657.91
#2019-05-30|2671.61
#2019-05-31|2612.27
#2019-06-03|2660.39
#2019-06-04|2762.16
#2019-06-05|2772.64
#2019-06-06|2787.00
#2019-06-07|2803.23
#2019-06-10|2834.90
#2019-06-11|2810.20
#2019-06-12|2811.94
#2019-06-13|2834.42
#2019-06-14|2821.66
#2019-06-17|2790.33
#2019-06-18|2797.47
#2019-06-19|2780.43
#2019-06-20|2819.63
#2019-06-21|2816.58
#2019-06-24|2821.02
#2019-06-25|2812.40
#2019-06-26|2835.47
#2019-06-27|2868.56
#2019-06-28|2903.90
#2019-07-01|2929.87
#2019-07-02|2910.56
#2019-07-03|2940.89
#2019-07-04| .
#2019-07-05|2933.91
#2019-07-08|2902.60
#2019-07-09|2884.89
#2019-07-10|2860.07
#2019-07-11|2848.24
#2019-07-12|2891.63
#2019-07-15|2897.69
#2019-07-16|2920.11
#2019-07-17|2873.40
#2019-07-18|2858.72
#2019-07-19|2830.07
#2019-07-22|2798.07
#2019-07-23|2836.85
#2019-07-24|2874.10
#2019-07-25|2918.21
#2019-07-26|2902.60
#2019-07-29|2848.02
#2019-07-30|2934.22
#2019-07-31|2913.63
#2019-08-01|2835.67
#2019-08-02|2850.65
#2019-08-05|2799.91
#2019-08-06|2831.09
#2019-08-07|2830.39
#2019-08-08|2870.97
#2019-08-09|2834.36
#2019-08-12|2802.69
#2019-08-13|2835.66
#2019-08-14|2769.84
#2019-08-15|2793.86
#2019-08-16|2839.29
#2019-08-19|2864.94
#2019-08-20|2858.56
#2019-08-21|2890.66
#2019-08-22|2875.93
#2019-08-23|2784.14
#2019-08-26|2810.24
#2019-08-27|2793.57
#2019-08-28|2826.18
#2019-08-29|2885.53
#2019-08-30|2894.09
#2019-09-02| .
#2019-09-03|2829.39
#2019-09-04|2872.03
#2019-09-05|2908.68
#2019-09-06|2907.78
#2019-09-09|2933.99
#2019-09-10|2958.73
#2019-09-11|3005.87
#2019-09-12|2999.36
#2019-09-13|3004.59
#2019-09-16|2974.40
#2019-09-17|2955.57
#2019-09-18|2959.84
#2019-09-19|2959.48
#2019-09-20|2943.45
#2019-09-23|2944.07
#2019-09-24|2921.63
#2019-09-25|2945.80
#2019-09-26|2969.19
#2019-09-27|2972.33
#2019-09-30|2988.73
#2019-10-01|2939.04
#2019-10-02|2853.78
#2019-10-03|2880.90
#2019-10-04|2924.21
#2019-10-07|2905.19
#2019-10-08|2872.22
#2019-10-09|2913.57
#2019-10-10|2936.06
#2019-10-11|2978.72
#2019-10-14|2972.38
#2019-10-15|3007.25
#2019-10-16|3006.27
#2019-10-17|3047.71
#2019-10-18|3067.26
#2019-10-21|3076.23
#2019-10-22|3082.45
#2019-10-23|3058.80
#2019-10-24|3074.67
#2019-10-25|3084.59
#2019-10-28|3100.10
#2019-10-29|3053.69
#2019-10-30|3090.47
#2019-10-31|3099.99
#2019-11-01|3118.04
#2019-11-04|3130.23
#2019-11-05|3137.55
#2019-11-06|3134.04
#2019-11-07|3115.88
#2019-11-08|3119.21
#2019-11-11|3131.08
#2019-11-12|3145.70
#2019-11-13|3155.28
#2019-11-14|3152.40
#2019-11-15|3142.69
#2019-11-18|3145.90
#2019-11-19|3127.65
#2019-11-20|3134.87
#2019-11-21|3112.30
#2019-11-22|3120.49
#2019-11-25|3152.74
#2019-11-26|3193.50
#2019-11-27|3195.49
#2019-11-28|3195.49
#2019-11-29|3160.09
#2019-12-02|3118.96
#2019-12-03|3095.11
#2019-12-04|3116.06
#2019-12-05|3150.65
#2019-12-06|3175.00
#2019-12-09|3132.27
#2019-12-10|3126.83
#2019-12-11|3137.64
#2019-12-12|3173.59
#2019-12-13|3143.69
#2019-12-16|3163.05
#2019-12-17|3187.36
#2019-12-18|3171.46
#2019-12-19|3153.83
#2019-12-20|3173.66
#2019-12-23|3172.30
#2019-12-24|3180.87
#2019-12-25| .
#2019-12-26|3192.86
#2019-12-27|3186.66
#2019-12-30|3180.04
#2019-12-31|3183.92
#2020-01-01| .
#2020-01-02|3194.39
#2020-01-03|3178.43
#2020-01-06|3178.18
#2020-01-07|3168.55
#2020-01-08|3185.58
#2020-01-09|3160.15
#2020-01-10|3156.83
#2020-01-13|3178.34
#2020-01-14|3155.97
#2020-01-15|3185.47
#2020-01-16|3217.03
#2020-01-17|3208.99
#2020-01-20| .
#2020-01-21|3225.52
#2020-01-22|3236.79
#2020-01-23|3240.05
#2020-01-24|3197.00
#2020-01-27|3151.41
#2020-01-28|3198.60
#2020-01-29|3175.90
#2020-01-30|3171.02
#2020-01-31|3102.90
#2020-02-03|3124.28
#2020-02-04|3167.59
#2020-02-05|3219.65
#2020-02-06|3193.87
#2020-02-07|3140.84
#2020-02-10|3184.94
#2020-02-11|3176.74
#2020-02-12|3194.17
#2020-02-13|3193.54
#2020-02-14|3178.07
#2020-02-17| .
#2020-02-18|3167.46
#2020-02-19|3184.34
#2020-02-20|3226.05
#2020-02-21|3202.44
#2020-02-24|3140.50
#2020-02-25|3060.69
#2020-02-26|3028.18
#2020-02-27|2961.92
#2020-02-28|2886.74
#2020-03-02|3020.74
#2020-03-03|2994.84
#2020-03-04|3161.14
#2020-03-05|3099.14
#2020-03-06|3045.92
#2020-03-09|2853.52
#2020-03-10|2924.05
#2020-03-11|2751.11
#2020-03-12|2533.35
#2020-03-13|2659.07
#2020-03-16|2343.16
#2020-03-17|2422.32
#2020-03-18|2231.17
#2020-03-19|2307.81
#2020-03-20|2150.54
#2020-03-23|2071.63
#2020-03-24|2253.73
#2020-03-25|2309.50
#2020-03-26|2482.48
#2020-03-27|2376.07
#2020-03-30|2443.88
#2020-03-31|2402.42
#2020-04-01|2263.04
#2020-04-02|2285.23
#2020-04-03|2186.07
#2020-04-06|2353.85
#2020-04-07|2381.88
#2020-04-08|2518.72
#2020-04-09|2613.47
#2020-04-10|2613.47
#2020-04-13|2502.68
#2020-04-14|2539.64
#2020-04-15|2445.14
#2020-04-16|2422.14
#2020-04-17|2497.17
#2020-04-20|2434.32
#2020-04-21|2351.83
#2020-04-22|2377.20
#2020-04-23|2405.99
#2020-04-24|2442.44
#2020-04-27|2533.79
#2020-04-28|2571.90
#2020-04-29|2661.83
#2020-04-30|2559.94
#2020-05-01|2478.00
#2020-05-04|2503.39
#2020-05-05|2589.07
#2020-05-06|2585.16
#2020-05-07|2590.78
#2020-05-08|2665.93
#2020-05-11|2623.60
#2020-05-12|2525.43
#2020-05-13|2454.14
#2020-05-14|2506.21
#2020-05-15|2530.12
#2020-05-18|2710.33
#2020-05-19|2637.75
#2020-05-20|2693.69
#2020-05-21|2730.98
#2020-05-22|2750.95
#2020-05-25|2750.95
#2020-05-26|2869.63
#2020-05-27|2945.54
#2020-05-28|2882.42
#2020-05-29|2858.60
#2020-06-01|2880.97
#2020-06-02|2895.45
#2020-06-03|2948.47
#2020-06-04|2951.97
#2020-06-05|3101.04
#2020-06-08|3116.04
#2020-06-09|3054.10
#2020-06-10|3002.12
#2020-06-11|2819.10
#2020-06-12|2830.42
#2020-06-15|2906.64
#2020-06-16|2968.95
#2020-06-17|2947.52
#2020-06-18|2916.07
#2020-06-19|2896.46
#2020-06-22|2921.95
#2020-06-23|2933.07
#2020-06-24|2850.87
#2020-06-25|2870.96
#2020-06-26|2881.54
#2020-06-29|2951.88
#2020-06-30|3014.45
#2020-07-01|2956.11
#2020-07-02|2984.85
#2020-07-03| .
#2020-07-06|3031.50
#2020-07-07|3009.55
#2020-07-08|3047.59
#2020-07-09|3016.27
#2020-07-10|3007.22
#2020-07-13|2978.90
#2020-07-14|3080.84
#2020-07-15|3162.43
#2020-07-16|3185.64
#2020-07-17|3198.29
#2020-07-20|3216.81
#2020-07-21|3213.34
#2020-07-22|3255.05
#2020-07-23|3323.97
#2020-07-24|3317.57
#2020-07-27|3389.66
#2020-07-28|3314.23
#2020-07-29|3393.63
#2020-07-30|3352.57
#2020-07-31|3361.71
#2020-08-03|3415.75
#2020-08-04|3403.81
#2020-08-05|3465.86
#2020-08-06|3475.86
#2020-08-07|3517.72
#2020-08-10|3493.21
#2020-08-11|3501.04
#2020-08-12|3550.73
#2020-08-13|3567.62
#2020-08-14|3566.49
#2020-08-17|3598.81
#2020-08-18|3603.47
#2020-08-19|3604.31
#2020-08-20|3581.12
#2020-08-21|3616.58
#2020-08-24|3672.63
#2020-08-25|3657.84
#2020-08-26|3678.31
#2020-08-27|3651.05
#2020-08-28|3682.40
#2020-08-31|3651.97
#2020-09-01|3717.54
#2020-09-02|3723.30
#2020-09-03|3561.80
#2020-09-04|3541.66
#2020-09-07| .
#2020-09-08|3469.28
#2020-09-09|3544.44
#2020-09-10|3487.20
#2020-09-11|3487.57
#2020-09-14|3558.03
#2020-09-15|3566.05
#2020-09-16|3599.08
#2020-09-17|3584.64
#2020-09-18|3525.69
#2020-09-21|3438.05
#2020-09-22|3504.56
#2020-09-23|3433.73
#2020-09-24|3459.88
#2020-09-25|3489.01
#2020-09-28|3593.99
#2020-09-29|3574.42
#2020-09-30|3622.66
#2020-10-01|3650.60
#2020-10-02|3683.54
#2020-10-05|3775.83
#2020-10-06|3773.92
#2020-10-07|3877.01
#2020-10-08|3916.13
#2020-10-09|3919.70
#2020-10-12|3931.49
#2020-10-13|3868.56
#2020-10-14|3853.48
#2020-10-15|3864.30
#2020-10-16|3863.98
#2020-10-19|3797.14
#2020-10-20|3789.36
#2020-10-21|3757.47
#2020-10-22|3783.58
#2020-10-23|3830.91
#2020-10-26|3710.32
#2020-10-27|3678.75
#2020-10-28|3574.09
#2020-10-29|3660.08
#2020-10-30|3637.28
#2020-11-02|3734.96
#2020-11-03|3765.01
#2020-11-04|3728.30
#2020-11-05|3793.46
#2020-11-06|3780.43
#2020-11-09|3670.90
#2020-11-10|3749.95
#2020-11-11|3762.29
#2020-11-12|3708.80
#2020-11-13|3788.18
#2020-11-16|3871.35
#2020-11-17|3870.58
#2020-11-18|3869.43
#2020-11-19|3902.06
#2020-11-20|3858.07
#2020-11-23|3930.10
#2020-11-24|3956.30
#2020-11-25|3916.43
#2020-11-26|3916.43
#2020-11-27|3917.38
#2020-11-30|3868.39
#2020-12-01|3919.14
#2020-12-02|3859.83
#2020-12-03|3929.26
#2020-12-04|3933.68
#2020-12-07|3951.47
#2020-12-08|3941.48
#2020-12-09|3919.03
#2020-12-10|3863.15
#2020-12-11|3864.32
#2020-12-14|3848.60
#2020-12-15|3963.31
#2020-12-16|3922.34
#2020-12-17|4016.96
#2020-12-18|4068.57
#2020-12-21|4068.71
#2020-12-22|4081.41
#2020-12-23|4085.61
#2020-12-24|4110.70
#2020-12-25|4110.70
#2020-12-28|4070.52
#2020-12-29|4023.49
#2020-12-30|4078.14
#2020-12-31|4081.60
#2021-01-01|4081.60
#2021-01-04|4011.67
#2021-01-05|4052.06
#2021-01-06|4256.25
#2021-01-07|4347.34
#2021-01-08|4312.13
#2021-01-11|4338.68
#2021-01-12|4405.68
#2021-01-13|4351.54
#2021-01-14|4365.58
#2021-01-15|4359.16
#2021-01-18|4359.16
#2021-01-19|4439.95
#2021-01-20|4518.49
#2021-01-21|4502.99
#2021-01-22|4532.99
#2021-01-25|4514.99
#2021-01-26|4360.22
#2021-01-27|4286.67
#2021-01-28|4281.14
#2021-01-29|4222.41
#2021-02-01|4363.18
#2021-02-02|4372.31
#2021-02-03|4352.71
#2021-02-04|4397.78
#2021-02-05|4431.26
#2021-02-08|4548.46
#2021-02-09|4565.95
#2021-02-10|4563.64
#2021-02-11|4602.32
#2021-02-12|4681.06
#2021-02-15|4681.06
#2021-02-16|4613.81
#2021-02-17|4590.98
#2021-02-18|4562.84
#2021-02-19|4649.88
#2021-02-22|4556.39
#2021-02-23|4543.69
#2021-02-24|4630.21
#2021-02-25|4474.95
#2021-02-26|4496.11
#2021-03-01|4628.70
#2021-03-02|4552.54
#2021-03-03|4470.05
#2021-03-04|4390.47
#2021-03-05|4490.37
#2021-03-08|4535.24
#2021-03-09|4562.42
#2021-03-10|4678.93
#2021-03-11|4708.62
#2021-03-12|4749.04
#2021-03-15|4850.69
#2021-03-16|4775.80
#2021-03-17|4800.69
#2021-03-18|4711.86
#2021-03-19|4672.53
#2021-03-22|4632.39
#2021-03-23|4510.42
#2021-03-24|4534.04
#2021-03-25|4642.97
#2021-03-26|4777.97
#2021-03-29|4687.10
#2021-03-30|4737.23
#2021-03-31|4757.42
#2021-04-01|4861.71
#2021-04-02|4861.71
#2021-04-05|4899.30
#2021-04-06|4943.60
#2021-04-07|4882.68
#2021-04-08|4900.01
#2021-04-09|5018.83
#2021-04-12|5090.14
#2021-04-13|5068.29
#2021-04-14|5045.30
#2021-04-15|5102.88
#2021-04-16|5193.18
#2021-04-19|5181.11
#2021-04-20|5067.23
#2021-04-21|5123.59
#2021-04-22|5128.59
#2021-04-23|5205.96
#2021-04-26|5225.91
#2021-04-27|5248.15
#2021-04-28|5180.71
#2021-04-29|5271.93
#2021-04-30|5190.90
#2021-05-03|5277.83
#2021-05-04|5299.34
#2021-05-05|5309.99
#2021-05-06|5330.35
#2021-05-07|5420.79
#2021-05-10|5425.61
#2021-05-11|5267.88
#2021-05-12|4976.15
#2021-05-13|5112.36
#2021-05-14|5188.88
#2021-05-17|5141.41
#2021-05-18|5007.02
#2021-05-19|4958.96
#2021-05-20|4960.82
#2021-05-21|4920.70
#2021-05-24|4947.79
#2021-05-25|4943.59
#2021-05-26|4995.93
#2021-05-27|4975.16
#2021-05-28|4971.28
#2021-05-31|4971.28
#2021-06-01|4963.18
#2021-06-02|4862.65
#2021-06-03|4857.03
#2021-06-04|4902.55
#2021-06-07|4880.51
#2021-06-08|4908.46
#2021-06-09|4869.24
#2021-06-10|4825.75
#2021-06-11|4871.16
#2021-06-14|4816.89
#2021-06-15|4837.42
#2021-06-16|4773.93
#2021-06-17|4709.56
#2021-06-18|4676.05
#2021-06-21|4792.03
#2021-06-22|4814.76
#2021-06-23|4768.99
#2021-06-24|4808.79
#2021-06-25|4820.69
#2021-06-28|4837.26
#2021-06-29|4822.17
#2021-06-30|4849.27
#2021-07-01|4870.94
#2021-07-02|4840.26
#2021-07-05|4840.26
#2021-07-06|4759.75
#2021-07-07|4827.51
#2021-07-08|4706.87
#2021-07-09|4786.50
#2021-07-12|4813.14
#2021-07-13|4717.12
#2021-07-14|4683.44
#2021-07-15|4670.41
#2021-07-16|4654.17
#2021-07-19|4604.11
#2021-07-20|4703.30
#2021-07-21|4790.74
#2021-07-22|4748.01
#2021-07-23|4832.63
#2021-07-26|4761.24
#2021-07-27|4725.73
#2021-07-28|4736.16
#2021-07-29|4769.27
#2021-07-30|4788.85
#2021-08-02|4769.26
#2021-08-03|4859.10
#2021-08-04|4868.70
#2021-08-05|4920.99
#2021-08-06|4945.51
#2021-08-09|4906.43
#2021-08-10|4944.63
#2021-08-11|5058.28
#2021-08-12|5110.91
#2021-08-13|5106.06
#2021-08-16|5117.43
#2021-08-17|4978.54
#2021-08-18|4932.39
#2021-08-19|4922.93
#2021-08-20|5004.86
#2021-08-23|5023.13
#2021-08-24|5075.77
#2021-08-25|5125.19
#2021-08-26|5083.91
#2021-08-27|5159.42
#2021-08-30|5166.69
#2021-08-31|5099.91
#2021-09-01|5136.71
#2021-09-02|5209.97
#2021-09-03|5174.92
#2021-09-06|5174.92
#2021-09-07|5057.65
#2021-09-08|5057.61
#2021-09-09|5079.98
#2021-09-10|5067.07
#2021-09-13|5071.62
#2021-09-14|4965.18
#2021-09-15|4993.01
#2021-09-16|4976.93
#2021-09-17|4928.95
#2021-09-20|4873.22
#2021-09-21|4836.34
#2021-09-22|4897.07
#2021-09-23|4930.79
#2021-09-24|4905.39
#2021-09-27|4973.87
#2021-09-28|4848.66
#2021-09-29|4867.05
#2021-09-30|4750.91
#2021-10-01|4797.19
#2021-10-04|4804.89
#2021-10-05|4825.12
#2021-10-06|4886.84
#2021-10-07|4966.01
#2021-10-08|4936.32
#2021-10-11|4923.14
#2021-10-12|4864.93
#2021-10-13|4874.99
#2021-10-14|4981.11
#2021-10-15|4995.88
#2021-10-18|5054.33
#2021-10-19|5025.59
#2021-10-20|5081.69
#2021-10-21|5085.31
#2021-10-22|5094.79
#2021-10-25|5173.65
#2021-10-26|5114.40
#2021-10-27|5145.67
#2021-10-28|5262.88
#2021-10-29|5193.32
#2021-11-01|5260.44
#2021-11-02|5235.41
#2021-11-03|5281.10
#2021-11-04|5345.40
#2021-11-05|5398.66
#2021-11-08|5411.35
#2021-11-09|5569.61
#2021-11-10|5476.30
#2021-11-11|5493.13
#2021-11-12|5589.52
#2021-11-15|5563.43
#2021-11-16|5639.26
#2021-11-17|5630.98
#2021-11-18|5605.82
#2021-11-19|5618.42
#2021-11-22|5674.12
#2021-11-23|5673.75
#2021-11-24|5673.19
#2021-11-25|5673.19
#2021-11-26|5539.38
#2021-11-29|5544.87
#2021-11-30|5406.77
#2021-12-01|5391.98
#2021-12-02|5566.34
#2021-12-03|5564.77
#2021-12-06|5640.06
#2021-12-07|5742.79
#2021-12-08|5794.19
#2021-12-09|5743.37
#2021-12-10|5802.70
#2021-12-13|5711.72
#2021-12-14|5674.01
#2021-12-15|5761.42
#2021-12-16|5690.59
#2021-12-17|5579.81
#2021-12-20|5433.68
#2021-12-21|5596.47
#2021-12-22|5675.27
#2021-12-23|5749.68
#2021-12-24|5749.68
#2021-12-27|5870.85
#2021-12-28|5880.58
#2021-12-29|5914.72
#2021-12-30|5860.28
#2021-12-31|5929.32
#2022-01-03|5849.51
#2022-01-04|5945.74
#2022-01-05|5771.64
#2022-01-06|5747.70
#2022-01-07|5569.21
#2022-01-10|5527.04
#2022-01-11|5615.15
#2022-01-12|5634.07
#2022-01-13|5610.08
#2022-01-14|5485.63
#2022-01-17|5485.63
#2022-01-18|5315.06
#2022-01-19|5225.68
#2022-01-20|5132.81
#2022-01-21|5011.97
#2022-01-24|5136.03
#2022-01-25|5003.57
#2022-01-26|4891.60
#2022-01-27|4775.12
#2022-01-28|4869.78
#2022-01-31|4991.02
#2022-02-01|5058.21
#2022-02-02|5099.52
#2022-02-03|4945.25
#2022-02-04|4850.07
#2022-02-07|4835.07
#2022-02-08|4941.16
#2022-02-09|5063.34
#2022-02-10|4839.24
#2022-02-11|4768.98
#2022-02-14|4783.80
#2022-02-15|4883.52
#2022-02-16|4964.72
#2022-02-17|4842.28
#2022-02-18|4841.33
#2022-02-21|4841.33
#2022-02-22|4694.78
#2022-02-23|4541.90
#2022-02-24|4647.38
#2022-02-25|4811.55
#2022-02-28|4819.12
#2022-03-01|4668.57
#2022-03-02|4807.25
#2022-03-03|4710.17
#2022-03-04|4619.65
#2022-03-07|4333.13
#2022-03-08|4387.07
#2022-03-09|4607.57
#2022-03-10|4592.27
#2022-03-11|4558.41
#2022-03-14|4496.96
#2022-03-15|4640.27
#2022-03-16|4753.41
#2022-03-17|4832.13
#2022-03-18|4878.96
#2022-03-21|4738.57
#2022-03-22|4710.19
#2022-03-23|4540.75
#2022-03-24|4456.17
#2022-03-25|4413.70
#2022-03-28|4472.12
#2022-03-29|4625.12
#2022-03-30|4451.67
#2022-03-31|4267.01
#2022-04-01|4289.95
#2022-04-04|4313.43
#2022-04-05|4157.96
#2022-04-06|4094.55
#2022-04-07|4055.28
#2022-04-08|4067.44
#2022-04-11|4084.08
#2022-04-12|4065.02
#2022-04-13|4139.77
#2022-04-14|4064.67
#2022-04-15|4064.67
#2022-04-18|4061.57
#2022-04-19|4202.68
#2022-04-20|4270.92
#2022-04-21|4218.74
#2022-04-22|4119.94
#2022-04-25|4240.87
#2022-04-26|4125.75
#2022-04-27|4159.59
#2022-04-28|4303.28
#2022-04-29|4188.04
#2022-05-02|4259.60
#2022-05-03|4362.50
#2022-05-04|4548.56
#2022-05-05|4380.24
#2022-05-06|4298.93
#2022-05-09|4274.43
#2022-05-10|4224.57
#2022-05-11|4085.86
#2022-05-12|4233.41
#2022-05-13|4313.67
#2022-05-16|4265.83
#2022-05-17|4392.03
#2022-05-18|4219.56
#2022-05-19|4218.79
#2022-05-20|4158.12
#2022-05-23|4218.06
#2022-05-24|4129.82
#2022-05-25|4253.61
#2022-05-26|4408.96
#2022-05-27|4467.56
#2022-05-30|4467.56
#2022-05-31|4390.06
#2022-06-01|4329.70
#2022-06-02|4451.53
#2022-06-03|4431.43
#2022-06-06|4484.71
#2022-06-07|4518.15
#2022-06-08|4411.44
#2022-06-09|4393.22
#2022-06-10|4170.05
#2022-06-13|3928.13
#2022-06-14|3907.05
#2022-06-15|3913.02
#2022-06-16|3611.80
#2022-06-17|3633.40
#2022-06-20|3633.40
#2022-06-21|3634.66
#2022-06-22|3635.08
#2022-06-23|3736.36
#2022-06-24|3845.70
#2022-06-27|3862.12
#2022-06-28|3800.10
#2022-06-29|3772.56
#2022-06-30|3761.08
#2022-07-01|3898.02
#2022-07-04|3898.02
#2022-07-05|3912.17
#2022-07-06|3888.77
#2022-07-07|3958.09
#2022-07-08|3950.11
#2022-07-11|3921.86
#2022-07-12|3996.53
#2022-07-13|4002.85
#2022-07-14|3970.09
#2022-07-15|4011.52
#2022-07-18|4005.94
#2022-07-19|4147.22
#2022-07-20|4188.45
#2022-07-21|4250.44
#2022-07-22|4250.64
#2022-07-25|4207.55
#2022-07-26|4168.98
#2022-07-27|4202.57
#2022-07-28|4319.07
#2022-07-29|4366.66
#2022-08-01|4419.76
#2022-08-02|4270.31
#2022-08-03|4229.15
#2022-08-04|4276.79
#2022-08-05|4235.54
#2022-08-08|4271.70
#2022-08-09|4085.48
#2022-08-10|4234.18
#2022-08-11|4310.17
#2022-08-12|4366.80
#2022-08-15|4342.78
#2022-08-16|4382.48
#2022-08-17|4303.20
#2022-08-18|4331.16
#2022-08-19|4226.02
#2022-08-22|4094.78
#2022-08-23|4069.57
#2022-08-24|4083.44
#2022-08-25|4153.34
#2022-08-26|3957.84
#2022-08-29|3917.80
#2022-08-30|3903.41
#2022-08-31|3857.53
#2022-09-01|3838.20
#2022-09-02|3804.17
#2022-09-05|3804.17
#2022-09-06|3761.35
#2022-09-07|3869.55
#2022-09-08|3903.28
#2022-09-09|4004.71
#2022-09-12|4036.25
#2022-09-13|3790.98
#2022-09-14|3721.15
#2022-09-15|3723.32
#2022-09-16|3694.95
#2022-09-19|3764.11
#2022-09-20|3689.96
#2022-09-21|3650.43
#2022-09-22|3567.01
#2022-09-23|3534.00
#2022-09-26|3440.22
#2022-09-27|3475.91
#2022-09-28|3651.37
#2022-09-29|3562.70
#2022-09-30|3552.54
#2022-10-03|3676.47
#2022-10-04|3852.73
#2022-10-05|3822.45
#2022-10-06|3846.77
#2022-10-07|3739.09
#2022-10-10|3770.02
#2022-10-11|3799.20
#2022-10-12|3749.37
#2022-10-13|3764.61
#2022-10-14|3609.31
#2022-10-17|3681.77
#2022-10-18|3789.99
#2022-10-19|3614.68
#2022-10-20|3507.92
#2022-10-21|3640.60
#2022-10-24|3673.60
#2022-10-25|3815.68
#2022-10-26|3744.49
#2022-10-27|3749.62
#2022-10-28|3825.04
#2022-10-31|3786.17
#2022-11-01|3738.30
#2022-11-02|3567.81
#2022-11-03|3500.94
#2022-11-04|3583.32
#2022-11-07|3652.49
#2022-11-08|3711.04
#2022-11-09|3623.88
#2022-11-10|4000.36
#2022-11-11|4065.99
#2022-11-14|3937.09
#2022-11-15|4035.89
#2022-11-16|3960.04
#2022-11-17|3879.72
#2022-11-18|3931.34
#2022-11-21|3892.44
#2022-11-22|3961.38
#2022-11-23|3973.30
#2022-11-24|3973.30
#2022-11-25|3986.26
#2022-11-28|3900.68
#2022-11-29|3942.10
#2022-11-30|3985.68
#2022-12-01|4022.76
#2022-12-02|3988.03
#2022-12-05|3886.52
#2022-12-06|3846.73
#2022-12-07|3898.69
#2022-12-08|3944.73
#2022-12-09|3928.38
#2022-12-12|3993.54
#2022-12-13|4065.50
#2022-12-14|4007.82
#2022-12-15|3971.90
#2022-12-16|3909.64
#2022-12-19|3824.26
#2022-12-20|3797.71
#2022-12-21|3861.98
#2022-12-22|3824.64
#2022-12-23|3846.22
#2022-12-26|3846.22
#2022-12-27|3845.22
#2022-12-28|3761.44
#2022-12-29|3869.45
#2022-12-30|3829.45
#2023-01-02|3829.45
#2023-01-03|3894.18
#2023-01-04|4010.52
#2023-01-05|3963.22
#2023-01-06|4047.32
#2023-01-09|4065.17
#2023-01-10|4095.59
#2023-01-11|4184.80
#2023-01-12|4202.97
#2023-01-13|4245.66
#2023-01-16|4245.66
#2023-01-17|4190.36
#2023-01-18|4172.49
#2023-01-19|4056.15
#2023-01-20|4167.98
#2023-01-23|4240.26
#2023-01-24|4248.00
#2023-01-25|4275.81
#2023-01-26|4292.88
#2023-01-27|4333.34
#2023-01-30|4268.61
#2023-01-31|4453.97
#2023-02-01|4563.78
#2023-02-02|4695.44
#2023-02-03|4610.09
#2023-02-06|4525.55
#2023-02-07|4566.90
#2023-02-08|4503.88
#2023-02-09|4483.29
#2023-02-10|4481.88
#2023-02-13|4589.70
#2023-02-14|4573.69
#2023-02-15|4605.39
#2023-02-16|4559.17
#2023-02-17|4514.41
#2023-02-20|4514.41
#2023-02-21|4307.54
#2023-02-22|4354.91
#2023-02-23|4398.17
#2023-02-24|4363.22
#2023-02-27|4388.41
#2023-02-28|4414.36
#2023-03-01|4393.52
#2023-03-02|4436.81
#2023-03-03|4524.85
#2023-03-06|4416.70
#2023-03-07|4376.22
#2023-03-08|4402.30
#2023-03-09|4322.75
#2023-03-10|4200.79
#2023-03-13|4160.35
#2023-03-14|4207.38
#2023-03-15|4115.92
#2023-03-16|4192.33
#2023-03-17|4095.48
#2023-03-20|4162.95
#2023-03-21|4244.30
#2023-03-22|4137.77
#2023-03-23|4113.94
#2023-03-24|4112.15
#2023-03-27|4125.97
#2023-03-28|4150.65
#2023-03-29|4188.57
#2023-03-30|4185.76
#2023-03-31|4301.88
#2023-04-03|4312.56
#2023-04-04|4150.50
#2023-04-05|4093.72
#2023-04-06|4090.16
#2023-04-07|4090.16
#2023-04-10|4165.26
#2023-04-11|4279.86
#2023-04-12|4277.18
#2023-04-13|4306.05
#2023-04-14|4315.89
#2023-04-17|4343.03
#2023-04-18|4400.61
#2023-04-19|4421.08
#2023-04-20|4443.34
#2023-04-21|4415.88
#2023-04-24|4439.12
#2023-04-25|4354.51
#2023-04-26|4304.79
#2023-04-27|4452.85
#2023-04-28|4560.28
#2023-05-01|4531.95
#2023-05-02|4512.12
#2023-05-03|4637.96
#2023-05-04|4538.09
#2023-05-05|4646.39
#2023-05-08|4698.77
#2023-05-09|4721.87
#2023-05-10|4724.13
#2023-05-11|4702.11
#2023-05-12|4657.11
#2023-05-15|4720.93
#2023-05-16|4663.41
#2023-05-17|4739.39
#2023-05-18|4813.53
#2023-05-19|4731.23
#2023-05-22|4718.99
#2023-05-23|4592.72
#2023-05-24|4558.54
#2023-05-25|4586.76
#2023-05-26|4594.83
#2023-05-29|4594.83
#2023-05-30|4587.19
#2023-05-31|4487.47
#2023-06-01|4535.23
#2023-06-02|4737.14
#2023-06-05|4711.08
#2023-06-06|4847.79
#2023-06-07|4932.85
#2023-06-08|4922.58
#2023-06-09|4892.51
#2023-06-12|4963.31
#2023-06-13|5040.70
#2023-06-14|4961.38
#2023-06-15|5054.27
#2023-06-16|5008.32
#2023-06-19|5008.32
#2023-06-20|5089.15
#2023-06-21|5126.96
#2023-06-22|5075.40
#2023-06-23|5077.45
#2023-06-26|5116.27
#2023-06-27|5276.71
#2023-06-28|5294.13
#2023-06-29|5350.10
#2023-06-30|5356.68
#2023-07-03|5346.68
#2023-07-04|5346.68
#2023-07-05|5282.98
#2023-07-06|5167.20
#2023-07-07|5214.81
#2023-07-10|5340.13
#2023-07-11|5411.58
#2023-07-12|5544.95
#2023-07-13|5588.23
#2023-07-14|5565.26
#2023-07-17|5611.37
#2023-07-18|5648.84
#2023-07-19|5604.67
#2023-07-20|5471.81
#2023-07-21|5453.60
#2023-07-24|5468.40
#2023-07-25|5540.96
#2023-07-26|5640.39
#2023-07-27|5615.79
#2023-07-28|5596.93
#2023-07-31|5585.09
#2023-08-01|5679.71
#2023-08-02|5639.73
#2023-08-03|5543.79
#2023-08-04|5608.38
#2023-08-07|5691.51
#2023-08-08|5682.62
#2023-08-09|5647.63
#2023-08-10|5653.79
#2023-08-11|5620.74
#2023-08-14|5678.43
#2023-08-15|5620.86
#2023-08-16|5527.02
#2023-08-17|5261.41
#2023-08-18|5289.47
#2023-08-21|5271.72
#2023-08-22|5262.79
#2023-08-23|5367.99
#2023-08-24|5291.35
#2023-08-25|5232.86
#2023-08-28|5302.18
#2023-08-29|5468.60
#2023-08-30|5485.76
#2023-08-31|5547.30
#2023-09-01|5649.96
#2023-09-04|5649.96
#2023-09-05|5379.12
#2023-09-06|5411.32
#2023-09-07|5356.76
#2023-09-08|5345.38
#2023-09-11|5377.82
#2023-09-12|5278.39
#2023-09-13|5180.16
#2023-09-14|5261.05
#2023-09-15|5126.79
#2023-09-18|5162.54
#2023-09-19|5176.82
#2023-09-20|5111.67
#2023-09-21|4987.69
#2023-09-22|4975.43
#2023-09-25|5004.00
#2023-09-26|4936.06
#2023-09-27|4968.92
#2023-09-28|5063.12
#2023-09-29|5005.50
#2023-10-02|4938.11
#2023-10-03|4785.44
#2023-10-04|4876.00
#2023-10-05|4866.27
#2023-10-06|4848.68
#2023-10-09|4838.04
#2023-10-10|4929.97
#2023-10-11|5007.52
#2023-10-12|4754.62
#2023-10-13|4734.05
#2023-10-16|4829.58
#2023-10-17|4830.34
#2023-10-18|4643.42
#2023-10-19|4583.49
#2023-10-20|4562.12
#2023-10-23|4571.86
#2023-10-24|4541.87
#2023-10-25|4375.06
#2023-10-26|4462.18
#2023-10-27|4409.97
#2023-10-30|4470.55
#2023-10-31|4522.78
#2023-11-01|4694.94
#2023-11-02|4846.05
#2023-11-03|4997.63
#2023-11-06|4939.09
#2023-11-07|4963.67
#2023-11-08|4976.86
#2023-11-09|4894.50
#2023-11-10|4998.22
#2023-11-13|4963.69
#2023-11-14|5319.74
#2023-11-15|5278.23
#2023-11-16|5285.84
#2023-11-17|5361.71
#2023-11-20|5366.85
#2023-11-21|5322.33
#2023-11-22|5349.39
#2023-11-23|5349.39
#2023-11-24|5378.87
#2023-11-27|5420.57
#2023-11-28|5362.04
#2023-11-29|5441.62
#2023-11-30|5456.54
#2023-12-01|5629.97
#2023-12-04|5644.12
#2023-12-05|5670.77
#2023-12-06|5748.38
#2023-12-07|5778.36
#2023-12-08|5830.74
#2023-12-11|5836.35
#2023-12-12|5849.06
#2023-12-13|6041.56
#2023-12-14|6442.18
#2023-12-15|6367.43
#2023-12-18|6270.18
#2023-12-19|6386.00
#2023-12-20|6285.74
#2023-12-21|6353.19
#2023-12-22|6384.78
#2023-12-25|6384.78
#2023-12-26|6403.18
#2023-12-27|6435.54
#2023-12-28|6419.09
#2023-12-29|6367.41
#2024-01-01|6367.41
#2024-01-02|6313.41
#2024-01-03|6113.25
#2024-01-04|6074.31
#2024-01-05|6155.11
#2024-01-08|6282.70
#2024-01-09|6346.31
#2024-01-10|6410.78
#2024-01-11|6408.49
#2024-01-12|6360.97
#2024-01-15|6360.97
#2024-01-16|6325.45
#2024-01-17|6285.15
#2024-01-18|6364.78
#2024-01-19|6432.88
#2024-01-22|6568.11
#2024-01-23|6331.85
#2024-01-24|6235.38
#2024-01-25|6393.48
#2024-01-26|6398.06
#2024-01-29|6544.29
#2024-01-30|6564.88
#2024-01-31|6443.05
#2024-02-01|6636.47
#2024-02-02|6625.42
#2024-02-05|6500.45
#2024-02-06|6524.18
#2024-02-07|6683.82
#2024-02-08|6840.35
#2024-02-09|6779.64
#2024-02-12|6880.48
#2024-02-13|6701.95
#2024-02-14|6795.52
#2024-02-15|6810.78
#2024-02-16|6733.00
#2024-02-19|6733.00
#2024-02-20|6731.40
#2024-02-21|6743.12
#2024-02-22|6882.88
#2024-02-23|6947.91
#2024-02-26|6953.83
#2024-02-27|7050.95
#2024-02-28|7024.48
#2024-02-29|7068.59
#2024-03-01|7193.53
#2024-03-04|7219.28
#2024-03-05|7116.50
#2024-03-06|7172.29
#2024-03-07|7274.96
#2024-03-08|7213.76
#2024-03-11|7087.66
#2024-03-12|7190.40
#2024-03-13|7230.10
#2024-03-14|7074.28
#2024-03-15|7112.95
#2024-03-18|7094.32
#2024-03-19|7200.06
#2024-03-20|7356.81
#2024-03-21|7530.13
#2024-03-22|7469.72
#2024-03-25|7427.89
#2024-03-26|7403.64
#2024-03-27|7517.19
#2024-03-28|7549.98
#2024-03-29|7549.98
#2024-04-01|7457.36
#2024-04-02|7320.74
#2024-04-03|7413.42
#2024-04-04|7321.28
#2024-04-05|7427.44
#2024-04-08|7379.25
#2024-04-09|7333.79
#2024-04-10|7048.35
#2024-04-11|7067.40
#2024-04-12|7017.16
#2024-04-15|6907.78
#2024-04-16|6834.89
#2024-04-17|6743.53
#2024-04-18|6749.02
#2024-04-19|6692.00
#2024-04-22|6736.54
#2024-04-23|6883.73
#2024-04-24|6774.76
#2024-04-25|6766.14
#2024-04-26|6876.00
#2024-04-29|6934.21
#2024-04-30|6780.53
#2024-05-01|6787.34
#2024-05-02|6879.64
#2024-05-03|6990.32
#2024-05-06|7116.28
#2024-05-07|6752.83
#2024-05-08|6733.15
#2024-05-09|6881.00
#2024-05-10|6837.32
#2024-05-13|6779.45
#2024-05-14|6857.85
#2024-05-15|6977.62
#2024-05-16|6752.84
#2024-05-17|6752.69
#2024-05-20|6761.28
#2024-05-21|6787.77
#2024-05-22|6727.67
#2024-05-23|6696.63
#2024-05-24|6800.27
#2024-05-27|6800.27
#2024-05-28|6625.78
#2024-05-29|6525.41
#2024-05-30|6655.55
#2024-05-31|6736.68
#2024-06-03|6574.75
#2024-06-04|6395.74
#2024-06-05|6509.94
#2024-06-06|6408.82
#2024-06-07|6356.76
#2024-06-10|6414.27
#2024-06-11|6344.10
#2024-06-12|6600.78
#2024-06-13|6632.85
#2024-06-14|6509.60
#2024-06-17|6539.11
#2024-06-18|6531.94
#2024-06-19|6531.94
#2024-06-20|6408.87
#2024-06-21|6334.73
#2024-06-24|6358.52
#2024-06-25|6105.19
#2024-06-26|6137.52
#2024-06-27|6155.08
#2024-06-28|6190.68
#2024-07-01|6034.06
#2024-07-02|6044.31
#2024-07-03|6026.74
#2024-07-04|6026.74
#2024-07-05|5976.29
#2024-07-08|6062.04
#2024-07-09|6045.04
#2024-07-10|6137.20
#2024-07-11|6486.93
#2024-07-12|6643.60
#2024-07-15|6658.47
#2024-07-16|7046.12
#2024-07-17|6823.53
#2024-07-18|6831.54
#2024-07-19|6762.97
#2024-07-22|6839.33
#2024-07-23|6814.24
#2024-07-24|6593.68
#2024-07-25|6809.90
#2024-07-26|7179.33
#2024-07-29|7234.52
#2024-07-30|7264.31
#2024-07-31|7264.29
#2024-08-01|7015.34
#2024-08-02|6747.81
#2024-08-05|6574.43
#2024-08-06|6565.65
#2024-08-07|6245.57
#2024-08-08|6337.83
#2024-08-09|6359.82
#2024-08-12|6284.41
#2024-08-13|6476.49
#2024-08-14|6468.31
#2024-08-15|6619.27
#2024-08-16|6554.73
#2024-08-19|6634.71
#2024-08-20|6609.91
#2024-08-21|6764.41
#2024-08-22|6722.71
#2024-08-23|7087.04
#2024-08-26|7004.70
#2024-08-27|6882.65
#2024-08-28|6839.62
#2024-08-29|6831.35
#2024-08-30|6900.89
#2024-09-02|6900.89
#2024-09-03|6662.53
#2024-09-04|6658.23
#2024-09-05|6590.15
#2024-09-06|6592.05
#2024-09-09|6591.10
#2024-09-10|6699.91
#2024-09-11|6686.11
#2024-09-12|6807.20
#2024-09-13|7021.03
#2024-09-16|7105.98
#2024-09-17|7221.41
#2024-09-18|7252.00
#2024-09-19|7489.29
#2024-09-20|7355.43
#2024-09-23|7362.39
#2024-09-24|7353.03
#2024-09-25|7238.32
#2024-09-26|7298.04
#2024-09-27|7371.93
#2024-09-30|7399.14
#2024-10-01|7422.09
#2024-10-02|7387.43
#2024-10-03|7370.79
#2024-10-04|7276.27
#2024-10-07|7327.46
#2024-10-08|7343.42
#2024-10-09|7397.03
#2024-10-10|7276.04
#2024-10-11|7361.50
#2024-10-14|7488.82
#2024-10-15|7477.56
#2024-10-16|7524.14
#2024-10-17|7488.16
#2024-10-18|7542.52
#2024-10-21|7346.38
#2024-10-22|7161.39
#2024-10-23|7123.73
#2024-10-24|7233.41
#2024-10-25|7112.30
#2024-10-28|7225.11
#2024-10-29|7078.91
#2024-10-30|7094.39
#2024-10-31|7042.21
#2024-11-01|7088.24
#2024-11-04|7114.77
#2024-11-05|7312.54
#2024-11-06|7325.22
#2024-11-07|7323.30
#2024-11-08|7381.00
#2024-11-11|7449.19
#2024-11-12|7295.41
#2024-11-13|7316.84
#2024-11-14|7302.84
#2024-11-15|7184.44
#2024-11-18|7196.42
#2024-11-19|7140.38
#2024-11-20|7160.04
#2024-11-21|7296.76
#2024-11-22|7425.17
#2024-11-25|7768.94
#2024-11-26|7595.09
#2024-11-27|7549.15
#2024-11-28|7549.15
#2024-11-29|7587.48
#2024-12-02|7548.06
#2024-12-03|7567.78
#2024-12-04|7496.05
#2024-12-05|7444.12
#2024-12-06|7492.17
#2024-12-09|7495.97
#2024-12-10|7360.01
#2024-12-11|7428.33
#2024-12-12|7340.56
#2024-12-13|7219.07
#2024-12-16|7123.89
#2024-12-17|7035.48
#2024-12-18|6703.54
#2024-12-19|6574.51
#2024-12-20|6649.06
#2024-12-23|6647.46
#2024-12-24|6662.79
#2024-12-25|6662.79
#2024-12-26|6661.94
#2024-12-27|6582.82
#2024-12-30|6530.09
#2024-12-31|6527.16
#2025-01-01|6527.16
#2025-01-02|6488.76
#2025-01-03|6577.94
#2025-01-06|6641.07
#2025-01-07|6522.87
#2025-01-08|6567.47
#2025-01-09|6567.47
#2025-01-10|6465.43
#2025-01-13|6585.76
#2025-01-14|6826.61
#2025-01-15|7023.13
#2025-01-16|7040.03
#2025-01-17|7094.21
#2025-01-20|7094.21
#2025-01-21|7180.68
#2025-01-22|7161.87
#2025-01-23|7203.59
#2025-01-24|7152.06
#2025-01-27|7279.95
#2025-01-28|7169.79
#2025-01-29|7140.43
#2025-01-30|7273.31
#2025-01-31|7116.11
#2025-02-03|6956.00
#2025-02-04|6955.35
#2025-02-05|7011.26
#2025-02-06|7015.23
#2025-02-07|6879.11
#2025-02-10|6883.36
#2025-02-11|6907.87
#2025-02-12|6762.83
#2025-02-13|6838.36
#2025-02-14|6894.32
#2025-02-17|6894.32
#2025-02-18|6825.23
#2025-02-19|6689.97
#2025-02-20|6624.24
#2025-02-21|6401.44
#2025-02-24|6371.50
#2025-02-25|6463.35
#2025-02-26|6422.22
#2025-02-27|6306.80
#2025-02-28|6346.24
#2025-03-03|6176.04
#2025-03-04|6017.02
#2025-03-05|6152.80
#2025-03-06|6138.46
#2025-03-07|6137.95
#2025-03-10|6022.10
#2025-03-11|5884.01
#2025-03-12|5910.92
#2025-03-13|5742.66
#2025-03-14|5907.48
#2025-03-17|5980.18
#2025-03-18|5952.29
#2025-03-19|6021.23
#2025-03-20|5996.72
#2025-03-21|5913.68
#2025-03-24|6173.63
#2025-03-25|6145.22
#2025-03-26|6101.56
#2025-03-27|6080.95
#2025-03-28|5935.95
#2025-03-31|5955.33
#2025-04-01|5970.08
#2025-04-02|6101.94
#2025-04-03|5633.81
#2025-04-04|5574.14
#2025-04-07|5376.82
#2025-04-08|5191.56
#2025-04-09|5708.79
#2025-04-10|5479.79
#2025-04-11|5558.84
#2025-04-14|5563.08
#2025-04-15|5504.70
#2025-04-16|5380.04
#2025-04-17|5470.11
#2025-04-18|5470.11
#2025-04-21|5339.18
#2025-04-22|5475.71
#2025-04-23|5512.86
#2025-04-24|5682.42
#2025-04-25|5650.60
#2025-04-28|5654.09
#2025-04-29|5648.70
#2025-04-30|5650.45
#2025-05-01|5597.80
#2025-05-02|5706.70
#2025-05-05|5628.53
#2025-05-06|5537.73
#2025-05-07|5410.16
#2025-05-08|5575.15
#2025-05-09|5599.05
#2025-05-12|5967.55
#2025-05-13|5991.20
#2025-05-14|5865.82
#2025-05-15|5860.97
#2025-05-16|5935.54
#2025-05-19|5856.83
#2025-05-20|5783.57
#2025-05-21|5545.49
#2025-05-22|5555.50
#2025-05-23|5510.61
#2025-05-26|5510.61
#2025-05-27|5642.22
#2025-05-28|5484.82
#2025-05-29|5555.27
#2025-05-30|5509.30
#2025-06-02|5433.61
#2025-06-03|5583.22
#2025-06-04|5642.75
#2025-06-05|5673.16
#2025-06-06|5647.90
#2025-06-09|5713.05
#2025-06-10|5829.08
#2025-06-11|5727.15
#2025-06-12|5741.36
#2025-06-13|5590.39
#2025-06-16|5629.48
#2025-06-17|5490.30
#2025-06-18|5478.25
#2025-06-19|5478.25
#2025-06-20|5580.40
#2025-06-23|5730.63
#2025-06-24|5785.01
#2025-06-25|5726.97
#2025-06-26|5771.73
#2025-06-27|5820.79
#2025-06-30|5789.81
#2025-07-01|6082.69
#2025-07-02|6150.67
#2025-07-03|6114.59
#2025-07-04|6114.59
#2025-07-07|6008.40
#2025-07-08|6089.93
#2025-07-09|6242.86
#2025-07-10|6366.53
#2025-07-11|6258.43
#2025-07-14|6190.33
#2025-07-15|5992.51
#2025-07-16|6004.60
#2025-07-17|6083.99
#2025-07-18|6020.44
#2025-07-21|5974.25
#2025-07-22|6233.91
#2025-07-23|6348.64
#2025-07-24|6290.36
#2025-07-25|6390.80
#2025-07-28|6377.05
#2025-07-29|6392.13
#2025-07-30|6264.23
#2025-07-31|6255.46
#2025-08-01|6281.61
#2025-08-04|6337.48
#2025-08-05|6473.78
#2025-08-06|6439.32
#2025-08-07|6444.81
#2025-08-08|6417.13
#2025-08-11|6362.91
#2025-08-12|6652.13
#2025-08-13|6958.08
#2025-08-14|6793.49
#2025-08-15|6724.00
#2025-08-18|6703.86
#2025-08-19|6799.13
#2025-08-20|6600.19
#2025-08-21|6579.64
#2025-08-22|6957.97
#2025-08-25|6867.19
#2025-08-26|6859.61
#2025-08-27|6853.02
#2025-08-28|6800.12
#2025-08-29|6741.48
#2025-09-01|6741.48
#2025-09-02|6677.73
#2025-09-03|6650.29
#2025-09-04|6868.82
#2025-09-05|7037.90
#2025-09-08|7007.76
#2025-09-09|6754.91
#2025-09-10|6774.56
#2025-09-11|6980.88
#2025-09-12|6812.83
#2025-09-15|6784.99
#2025-09-16|6718.50
#2025-09-17|6528.79
#2025-09-18|6582.53
#2025-09-19|6452.90
#2025-09-22|6367.00
#2025-09-23|6365.66
#2025-09-24|6324.44
#2025-09-25|6214.28
#2025-09-26|6285.62
#2025-09-29|6274.07
#2025-09-30|6320.60
#2025-10-01|6431.14
#2025-10-02|6431.39
#2025-10-03|6416.70
#2025-10-06|6355.88
#2025-10-07|6295.67
#2025-10-08|6461.78
#2025-10-09|6347.28
#2025-10-10|6173.75
#2025-10-13|6210.62
#2025-10-14|6402.47
#2025-10-15|6386.95
#2025-10-16|6316.81
#2025-10-17|6306.90
#2025-10-20|6373.33
#2025-10-21|6487.67
#2025-10-22|6361.73
#2025-10-23|6458.87
#2025-10-24|6422.31
#2025-10-27|6422.75
#2025-10-28|6309.42
#2025-10-29|6147.87
#2025-10-30|6076.96
#2025-10-31|6152.02
#2025-11-03|6082.82
#2025-11-04|5994.70
#2025-11-05|5910.46
#2025-11-06|5779.21
#2025-11-07|5827.93
#2025-11-10|5816.93
#2025-11-11|5811.62
#2025-11-12|5839.55
#2025-11-13|5726.01
#2025-11-14|5665.72
#2025-11-17|5509.34
#2025-11-18|5520.45
#2025-11-19|5512.64
#2025-11-20|5479.45
#2025-11-21|5721.47
#2025-11-24|5729.65
#2025-11-25|5959.49
#2025-11-26|6052.88
#2025-11-27|6052.88
#2025-11-28|6071.73
#2025-12-01|6056.66
#2025-12-02|6027.56
#2025-12-03|6091.66
#2025-12-04|6027.02
#2025-12-05|5981.26
#2025-12-08|5919.42
#2025-12-09|5825.17
#2025-12-10|6007.86
#2025-12-11|6068.30
#2025-12-12|5984.87
#2025-12-15|5927.62
#2025-12-16|5888.08
#2025-12-17|5860.84
#2025-12-18|5957.31
#2025-12-19|5906.02
#2025-12-22|5930.92
#2025-12-23|5928.52
#2025-12-24|5964.34
#2025-12-25|5964.34
#2025-12-26|5979.54
#2025-12-29|5943.23
#2025-12-30|5916.64
#2025-12-31|5853.08
#2026-01-01|5853.08
#2026-01-02|5999.97
#2026-01-05|6073.66
#2026-01-06|6145.94
#2026-01-07|5927.44
#2026-01-08|6010.24
#2026-01-09|6305.93
#2026-01-12|6291.34
#2026-01-13|6362.09
#2026-01-14|6351.46
#2026-01-15|6449.21
#2026-01-16|6394.34
#2026-01-19|6394.34
#2026-01-20|6190.89
#2026-01-21|6342.48
#2026-01-22|6317.55
#2026-01-23|6253.80
#2026-01-26|6180.10
#2026-01-27|6117.38
#2026-01-28|6090.71
#2026-01-29|6064.49
#2026-01-30|6012.29
#2026-02-02|6054.85
#2026-02-03|6192.47
#2026-02-04|6437.22
#2026-02-05|6379.22
#2026-02-06|6589.54
#2026-02-09|6586.69
#2026-02-10|6821.61
#2026-02-11|6755.81
#2026-02-12|6633.55
#2026-02-13|6558.92
#2026-02-16|6558.92
#2026-02-17|6549.50
#2026-02-18|6537.36
#2026-02-19|6432.14
#2026-02-20|6436.16
#2026-02-23|6268.68
#2026-02-24|6220.09
#2026-02-25|6030.10
#2026-02-26|6035.27
#2026-02-27|5951.68
#2026-03-02|5778.39
#2026-03-03|5640.87
#2026-03-04|5617.05
#2026-03-05|5503.83
#2026-03-06|5358.75
#2026-03-09|5365.28
#2026-03-10|5318.91
#2026-03-11|5253.99
#2026-03-12|5070.65
#2026-03-13|5153.31
#2026-03-16|5183.24
#2026-03-17|5237.80
#2026-03-18|5121.57
#2026-03-19|5028.22
#2026-03-20|4920.61
#2026-03-23|5114.81
#2026-03-24|5137.93
#2026-03-25|5228.08
#2026-03-26|5065.70
#2026-03-27|5001.28
#2026-03-30|4939.04
#2026-03-31|5120.01
#2026-04-01|5164.90
#2026-04-02|4990.85