Table Data - Nasdaq US Small Cap Home Construction Net Total Return Index
| Title | Nasdaq US Small Cap Home Construction Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS40202010N |
| 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 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSS40202010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1687.55 |
| 2012-12-04 | 1691.83 |
| 2012-12-05 | 1627.03 |
| 2012-12-06 | 1633.52 |
| 2012-12-07 | 1649.94 |
| 2012-12-10 | 1658.14 |
| 2012-12-11 | 1670.92 |
| 2012-12-12 | 1719.39 |
| 2012-12-13 | 1707.94 |
| 2012-12-14 | 1702.76 |
| 2012-12-17 | 1796.86 |
| 2012-12-18 | 1852.36 |
| 2012-12-19 | 1837.04 |
| 2012-12-20 | 1833.47 |
| 2012-12-21 | 1819.07 |
| 2012-12-24 | 1811.88 |
| 2012-12-25 | . |
| 2012-12-26 | 1797.96 |
| 2012-12-27 | 1801.38 |
| 2012-12-28 | 1796.06 |
| 2012-12-31 | 1851.97 |
| 2013-01-01 | . |
| 2013-01-02 | 1894.94 |
| 2013-01-03 | 1888.63 |
| 2013-01-04 | 1912.73 |
| 2013-01-07 | 1939.78 |
| 2013-01-08 | 1932.28 |
| 2013-01-09 | 1957.79 |
| 2013-01-10 | 1937.60 |
| 2013-01-11 | 1930.23 |
| 2013-01-14 | 1908.12 |
| 2013-01-15 | 1924.38 |
| 2013-01-16 | 1913.18 |
| 2013-01-17 | 1943.02 |
| 2013-01-18 | 1955.86 |
| 2013-01-21 | . |
| 2013-01-22 | 1968.31 |
| 2013-01-23 | 2032.79 |
| 2013-01-24 | 2017.97 |
| 2013-01-25 | 2044.47 |
| 2013-01-28 | 2013.43 |
| 2013-01-29 | 2068.26 |
| 2013-01-30 | 2044.41 |
| 2013-01-31 | 2021.88 |
| 2013-02-01 | 1951.20 |
| 2013-02-04 | 1907.78 |
| 2013-02-05 | 1922.09 |
| 2013-02-06 | 1926.30 |
| 2013-02-07 | 1891.34 |
| 2013-02-08 | 1889.46 |
| 2013-02-11 | 1890.02 |
| 2013-02-12 | 1991.79 |
| 2013-02-13 | 1986.70 |
| 2013-02-14 | 1973.01 |
| 2013-02-15 | 1976.21 |
| 2013-02-18 | . |
| 2013-02-19 | 1955.78 |
| 2013-02-20 | 1813.67 |
| 2013-02-21 | 1827.99 |
| 2013-02-22 | 1849.90 |
| 2013-02-25 | 1766.61 |
| 2013-02-26 | 1865.55 |
| 2013-02-27 | 1923.81 |
| 2013-02-28 | 1895.73 |
| 2013-03-01 | 1908.93 |
| 2013-03-04 | 1951.86 |
| 2013-03-05 | 1998.04 |
| 2013-03-06 | 2003.55 |
| 2013-03-07 | 2007.49 |
| 2013-03-08 | 2031.97 |
| 2013-03-11 | 2034.94 |
| 2013-03-12 | 1982.13 |
| 2013-03-13 | 2000.77 |
| 2013-03-14 | 2040.32 |
| 2013-03-15 | 2052.25 |
| 2013-03-18 | 2058.33 |
| 2013-03-19 | 2076.51 |
| 2013-03-20 | 2140.83 |
| 2013-03-21 | 2118.84 |
| 2013-03-22 | 2108.08 |
| 2013-03-25 | 2101.12 |
| 2013-03-26 | 2083.30 |
| 2013-03-27 | 2093.91 |
| 2013-03-28 | 2062.81 |
| 2013-03-29 | . |
| 2013-04-01 | 2022.84 |
| 2013-04-02 | 1991.63 |
| 2013-04-03 | 1906.02 |
| 2013-04-04 | 1934.52 |
| 2013-04-05 | 1954.86 |
| 2013-04-08 | 2023.65 |
| 2013-04-09 | 1994.76 |
| 2013-04-10 | 1973.85 |
| 2013-04-11 | 1987.00 |
| 2013-04-12 | 1991.11 |
| 2013-04-15 | 1855.52 |
| 2013-04-16 | 1891.20 |
| 2013-04-17 | 1876.59 |
| 2013-04-18 | 1804.14 |
| 2013-04-19 | 1881.01 |
| 2013-04-22 | 1921.84 |
| 2013-04-23 | 2009.70 |
| 2013-04-24 | 2063.17 |
| 2013-04-25 | 2122.10 |
| 2013-04-26 | 2162.88 |
| 2013-04-29 | 2153.63 |
| 2013-04-30 | 2135.33 |
| 2013-05-01 | 2106.94 |
| 2013-05-02 | 2192.13 |
| 2013-05-03 | 2224.18 |
| 2013-05-06 | 2264.28 |
| 2013-05-07 | 2272.30 |
| 2013-05-08 | 2251.49 |
| 2013-05-09 | 2266.24 |
| 2013-05-10 | 2299.97 |
| 2013-05-13 | 2302.24 |
| 2013-05-14 | 2334.84 |
| 2013-05-15 | 2309.65 |
| 2013-05-16 | 2268.32 |
| 2013-05-17 | 2315.35 |
| 2013-05-20 | 2298.68 |
| 2013-05-21 | 2265.54 |
| 2013-05-22 | 2238.08 |
| 2013-05-23 | 2276.41 |
| 2013-05-24 | 2270.38 |
| 2013-05-27 | . |
| 2013-05-28 | 2268.84 |
| 2013-05-29 | 2191.01 |
| 2013-05-30 | 2189.76 |
| 2013-05-31 | 2155.30 |
| 2013-06-03 | 2132.23 |
| 2013-06-04 | 2062.95 |
| 2013-06-05 | 2029.53 |
| 2013-06-06 | 2096.19 |
| 2013-06-07 | 2079.67 |
| 2013-06-10 | 2041.09 |
| 2013-06-11 | 2001.34 |
| 2013-06-12 | 1984.13 |
| 2013-06-13 | 2103.45 |
| 2013-06-14 | 2119.12 |
| 2013-06-17 | 2164.77 |
| 2013-06-18 | 2175.06 |
| 2013-06-19 | 2098.14 |
| 2013-06-20 | 1953.17 |
| 2013-06-21 | 1920.87 |
| 2013-06-24 | 1886.90 |
| 2013-06-25 | 1912.77 |
| 2013-06-26 | 1926.37 |
| 2013-06-27 | 1982.50 |
| 2013-06-28 | 1947.94 |
| 2013-07-01 | 1959.93 |
| 2013-07-02 | 1933.63 |
| 2013-07-03 | 1938.27 |
| 2013-07-04 | . |
| 2013-07-05 | 1855.03 |
| 2013-07-08 | 1812.66 |
| 2013-07-09 | 1907.69 |
| 2013-07-10 | 1890.31 |
| 2013-07-11 | 2016.05 |
| 2013-07-12 | 2012.70 |
| 2013-07-15 | 1979.30 |
| 2013-07-16 | 1983.41 |
| 2013-07-17 | 2024.40 |
| 2013-07-18 | 2011.51 |
| 2013-07-19 | 2017.20 |
| 2013-07-22 | 1972.34 |
| 2013-07-23 | 2009.46 |
| 2013-07-24 | 1922.67 |
| 2013-07-25 | 1844.56 |
| 2013-07-26 | 1878.74 |
| 2013-07-29 | 1861.38 |
| 2013-07-30 | 1858.25 |
| 2013-07-31 | 1913.35 |
| 2013-08-01 | 1891.53 |
| 2013-08-02 | 1943.46 |
| 2013-08-05 | 1903.59 |
| 2013-08-06 | 1852.08 |
| 2013-08-07 | 1812.23 |
| 2013-08-08 | 1801.42 |
| 2013-08-09 | 1816.10 |
| 2013-08-12 | 1835.29 |
| 2013-08-13 | 1772.98 |
| 2013-08-14 | 1735.69 |
| 2013-08-15 | 1799.18 |
| 2013-08-16 | 1797.96 |
| 2013-08-19 | 1715.64 |
| 2013-08-20 | 1791.24 |
| 2013-08-21 | 1777.80 |
| 2013-08-22 | 1814.46 |
| 2013-08-23 | 1748.08 |
| 2013-08-26 | 1761.44 |
| 2013-08-27 | 1721.16 |
| 2013-08-28 | 1701.82 |
| 2013-08-29 | 1743.37 |
| 2013-08-30 | 1707.30 |
| 2013-09-02 | . |
| 2013-09-03 | 1711.31 |
| 2013-09-04 | 1695.48 |
| 2013-09-05 | 1685.15 |
| 2013-09-06 | 1727.11 |
| 2013-09-09 | 1815.56 |
| 2013-09-10 | 1801.36 |
| 2013-09-11 | 1842.02 |
| 2013-09-12 | 1835.47 |
| 2013-09-13 | 1836.05 |
| 2013-09-16 | 1858.56 |
| 2013-09-17 | 1873.86 |
| 2013-09-18 | 1992.86 |
| 2013-09-19 | 1951.25 |
| 2013-09-20 | 1883.91 |
| 2013-09-23 | 1850.61 |
| 2013-09-24 | 1893.57 |
| 2013-09-25 | 1908.51 |
| 2013-09-26 | 1906.42 |
| 2013-09-27 | 1873.86 |
| 2013-09-30 | 1878.15 |
| 2013-10-01 | 1896.92 |
| 2013-10-02 | 1921.45 |
| 2013-10-03 | 1878.20 |
| 2013-10-04 | 1819.83 |
| 2013-10-07 | 1793.38 |
| 2013-10-08 | 1753.90 |
| 2013-10-09 | 1747.15 |
| 2013-10-10 | 1787.94 |
| 2013-10-11 | 1824.33 |
| 2013-10-14 | 1800.28 |
| 2013-10-15 | 1757.73 |
| 2013-10-16 | 1800.20 |
| 2013-10-17 | 1870.56 |
| 2013-10-18 | 1855.91 |
| 2013-10-21 | 1810.33 |
| 2013-10-22 | 1871.66 |
| 2013-10-23 | 1915.47 |
| 2013-10-24 | 1970.64 |
| 2013-10-25 | 1968.77 |
| 2013-10-28 | 1959.56 |
| 2013-10-29 | 1985.10 |
| 2013-10-30 | 1932.21 |
| 2013-10-31 | 1871.29 |
| 2013-11-01 | 1826.06 |
| 2013-11-04 | 1851.12 |
| 2013-11-05 | 1808.72 |
| 2013-11-06 | 1819.84 |
| 2013-11-07 | 1808.43 |
| 2013-11-08 | 1766.79 |
| 2013-11-11 | 1749.21 |
| 2013-11-12 | 1759.67 |
| 2013-11-13 | 1779.44 |
| 2013-11-14 | 1837.33 |
| 2013-11-15 | 1833.72 |
| 2013-11-18 | 1829.58 |
| 2013-11-19 | 1828.38 |
| 2013-11-20 | 1815.11 |
| 2013-11-21 | 1862.65 |
| 2013-11-22 | 1843.78 |
| 2013-11-25 | 1833.06 |
| 2013-11-26 | 1922.06 |
| 2013-11-27 | 1921.64 |
| 2013-11-28 | . |
| 2013-11-29 | 1919.92 |
| 2013-12-02 | 1870.23 |
| 2013-12-03 | 1858.84 |
| 2013-12-04 | 1857.32 |
| 2013-12-05 | 1842.59 |
| 2013-12-06 | 1866.62 |
| 2013-12-09 | 1894.33 |
| 2013-12-10 | 1893.58 |
| 2013-12-11 | 1848.49 |
| 2013-12-12 | 1857.49 |
| 2013-12-13 | 1865.97 |
| 2013-12-16 | 1875.22 |
| 2013-12-17 | 1877.17 |
| 2013-12-18 | 1954.57 |
| 2013-12-19 | 1914.93 |
| 2013-12-20 | 1977.70 |
| 2013-12-23 | 2046.78 |
| 2013-12-24 | 2056.00 |
| 2013-12-25 | . |
| 2013-12-26 | 2058.51 |
| 2013-12-27 | 2068.42 |
| 2013-12-30 | 2077.63 |
| 2013-12-31 | 2100.13 |
| 2014-01-01 | . |
| 2014-01-02 | 2082.50 |
| 2014-01-03 | 2083.28 |
| 2014-01-06 | 2051.26 |
| 2014-01-07 | 2017.34 |
| 2014-01-08 | 2053.74 |
| 2014-01-09 | 2041.77 |
| 2014-01-10 | 2057.20 |
| 2014-01-13 | 2008.60 |
| 2014-01-14 | 2026.94 |
| 2014-01-15 | 2019.01 |
| 2014-01-16 | 2021.44 |
| 2014-01-17 | 1995.96 |
| 2014-01-20 | . |
| 2014-01-21 | 1988.07 |
| 2014-01-22 | 2040.26 |
| 2014-01-23 | 2054.75 |
| 2014-01-24 | 1984.59 |
| 2014-01-27 | 1957.62 |
| 2014-01-28 | 2044.98 |
| 2014-01-29 | 2049.40 |
| 2014-01-30 | 2038.34 |
| 2014-01-31 | 2088.70 |
| 2014-02-03 | 2013.48 |
| 2014-02-04 | 2021.80 |
| 2014-02-05 | 1990.95 |
| 2014-02-06 | 2035.07 |
| 2014-02-07 | 2041.61 |
| 2014-02-10 | 2011.11 |
| 2014-02-11 | 2003.75 |
| 2014-02-12 | 1994.44 |
| 2014-02-13 | 2024.43 |
| 2014-02-14 | 2037.69 |
| 2014-02-17 | . |
| 2014-02-18 | 2022.37 |
| 2014-02-19 | 1990.96 |
| 2014-02-20 | 2014.21 |
| 2014-02-21 | 2044.65 |
| 2014-02-24 | 2037.01 |
| 2014-02-25 | 2079.08 |
| 2014-02-26 | 2164.26 |
| 2014-02-27 | 2186.41 |
| 2014-02-28 | 2163.48 |
| 2014-03-03 | 2130.02 |
| 2014-03-04 | 2160.88 |
| 2014-03-05 | 2116.94 |
| 2014-03-06 | 2088.42 |
| 2014-03-07 | 2057.05 |
| 2014-03-10 | 2003.77 |
| 2014-03-11 | 1997.10 |
| 2014-03-12 | 1986.30 |
| 2014-03-13 | 1934.77 |
| 2014-03-14 | 1937.94 |
| 2014-03-17 | 1936.54 |
| 2014-03-18 | 1981.57 |
| 2014-03-19 | 1993.66 |
| 2014-03-20 | 1954.20 |
| 2014-03-21 | 1917.25 |
| 2014-03-24 | 1889.32 |
| 2014-03-25 | 1882.63 |
| 2014-03-26 | 1852.29 |
| 2014-03-27 | 1858.88 |
| 2014-03-28 | 1897.23 |
| 2014-03-31 | 1903.11 |
| 2014-04-01 | 1939.77 |
| 2014-04-02 | 1963.91 |
| 2014-04-03 | 1956.94 |
| 2014-04-04 | 1958.35 |
| 2014-04-07 | 1903.35 |
| 2014-04-08 | 1916.79 |
| 2014-04-09 | 1924.26 |
| 2014-04-10 | 1892.50 |
| 2014-04-11 | 1865.77 |
| 2014-04-14 | 1863.85 |
| 2014-04-15 | 1848.54 |
| 2014-04-16 | 1861.60 |
| 2014-04-17 | 1842.25 |
| 2014-04-18 | . |
| 2014-04-21 | 1848.38 |
| 2014-04-22 | 1860.89 |
| 2014-04-23 | 1812.40 |
| 2014-04-24 | 1848.68 |
| 2014-04-25 | 1801.94 |
| 2014-04-28 | 1799.85 |
| 2014-04-29 | 1809.66 |
| 2014-04-30 | 1814.97 |
| 2014-05-01 | 1849.23 |
| 2014-05-02 | 1869.95 |
| 2014-05-05 | 1842.71 |
| 2014-05-06 | 1792.63 |
| 2014-05-07 | 1800.30 |
| 2014-05-08 | 1793.18 |
| 2014-05-09 | 1813.58 |
| 2014-05-12 | 1848.69 |
| 2014-05-13 | 1839.02 |
| 2014-05-14 | 1794.52 |
| 2014-05-15 | 1787.57 |
| 2014-05-16 | 1805.74 |
| 2014-05-19 | 1792.16 |
| 2014-05-20 | 1768.32 |
| 2014-05-21 | 1768.76 |
| 2014-05-22 | 1806.47 |
| 2014-05-23 | 1846.28 |
| 2014-05-26 | . |
| 2014-05-27 | 1844.31 |
| 2014-05-28 | 1846.24 |
| 2014-05-29 | 1853.17 |
| 2014-05-30 | 1836.83 |
| 2014-06-02 | 1829.66 |
| 2014-06-03 | 1826.19 |
| 2014-06-04 | 1817.84 |
| 2014-06-05 | 1841.50 |
| 2014-06-06 | 1878.54 |
| 2014-06-09 | 1910.38 |
| 2014-06-10 | 1899.43 |
| 2014-06-11 | 1858.51 |
| 2014-06-12 | 1838.79 |
| 2014-06-13 | 1833.24 |
| 2014-06-16 | 1851.50 |
| 2014-06-17 | 1862.95 |
| 2014-06-18 | 1874.87 |
| 2014-06-19 | 1880.57 |
| 2014-06-20 | 1871.62 |
| 2014-06-23 | 1884.48 |
| 2014-06-24 | 1911.24 |
| 2014-06-25 | 1938.33 |
| 2014-06-26 | 1935.63 |
| 2014-06-27 | 1969.30 |
| 2014-06-30 | 1979.72 |
| 2014-07-01 | 2003.48 |
| 2014-07-02 | 1985.26 |
| 2014-07-03 | 1991.21 |
| 2014-07-04 | . |
| 2014-07-07 | 1938.44 |
| 2014-07-08 | 1933.59 |
| 2014-07-09 | 1924.87 |
| 2014-07-10 | 1906.50 |
| 2014-07-11 | 1888.81 |
| 2014-07-14 | 1892.25 |
| 2014-07-15 | 1883.36 |
| 2014-07-16 | 1921.33 |
| 2014-07-17 | 1855.71 |
| 2014-07-18 | 1872.66 |
| 2014-07-21 | 1870.49 |
| 2014-07-22 | 1904.40 |
| 2014-07-23 | 1924.88 |
| 2014-07-24 | 1856.65 |
| 2014-07-25 | 1822.75 |
| 2014-07-28 | 1786.04 |
| 2014-07-29 | 1781.64 |
| 2014-07-30 | 1749.10 |
| 2014-07-31 | 1686.61 |
| 2014-08-01 | 1686.88 |
| 2014-08-04 | 1705.91 |
| 2014-08-05 | 1687.33 |
| 2014-08-06 | 1683.97 |
| 2014-08-07 | 1678.97 |
| 2014-08-08 | 1732.33 |
| 2014-08-11 | 1740.12 |
| 2014-08-12 | 1719.39 |
| 2014-08-13 | 1724.46 |
| 2014-08-14 | 1765.92 |
| 2014-08-15 | 1762.79 |
| 2014-08-18 | 1815.80 |
| 2014-08-19 | 1863.89 |
| 2014-08-20 | 1864.05 |
| 2014-08-21 | 1864.51 |
| 2014-08-22 | 1861.36 |
| 2014-08-25 | 1845.30 |
| 2014-08-26 | 1854.07 |
| 2014-08-27 | 1854.49 |
| 2014-08-28 | 1847.67 |
| 2014-08-29 | 1858.64 |
| 2014-09-01 | . |
| 2014-09-02 | 1852.96 |
| 2014-09-03 | 1800.74 |
| 2014-09-04 | 1806.65 |
| 2014-09-05 | 1804.45 |
| 2014-09-08 | 1812.52 |
| 2014-09-09 | 1791.53 |
| 2014-09-10 | 1809.52 |
| 2014-09-11 | 1820.31 |
| 2014-09-12 | 1789.59 |
| 2014-09-15 | 1781.67 |
| 2014-09-16 | 1776.27 |
| 2014-09-17 | 1825.46 |
| 2014-09-18 | 1814.18 |
| 2014-09-19 | 1780.23 |
| 2014-09-22 | 1725.36 |
| 2014-09-23 | 1727.72 |
| 2014-09-24 | 1710.35 |
| 2014-09-25 | 1684.60 |
| 2014-09-26 | 1687.74 |
| 2014-09-29 | 1661.38 |
| 2014-09-30 | 1631.33 |
| 2014-10-01 | 1614.72 |
| 2014-10-02 | 1642.12 |
| 2014-10-03 | 1670.23 |
| 2014-10-06 | 1672.12 |
| 2014-10-07 | 1648.33 |
| 2014-10-08 | 1670.09 |
| 2014-10-09 | 1616.25 |
| 2014-10-10 | 1558.79 |
| 2014-10-13 | 1528.51 |
| 2014-10-14 | 1567.32 |
| 2014-10-15 | 1626.80 |
| 2014-10-16 | 1621.87 |
| 2014-10-17 | 1675.52 |
| 2014-10-20 | 1714.94 |
| 2014-10-21 | 1730.38 |
| 2014-10-22 | 1716.86 |
| 2014-10-23 | 1745.49 |
| 2014-10-24 | 1748.62 |
| 2014-10-27 | 1748.06 |
| 2014-10-28 | 1771.98 |
| 2014-10-29 | 1724.76 |
| 2014-10-30 | 1730.04 |
| 2014-10-31 | 1704.31 |
| 2014-11-03 | 1717.91 |
| 2014-11-04 | 1698.61 |
| 2014-11-05 | 1702.55 |
| 2014-11-06 | 1733.97 |
| 2014-11-07 | 1750.38 |
| 2014-11-10 | 1769.74 |
| 2014-11-11 | 1811.56 |
| 2014-11-12 | 1787.48 |
| 2014-11-13 | 1775.16 |
| 2014-11-14 | 1784.44 |
| 2014-11-17 | 1777.14 |
| 2014-11-18 | 1776.59 |
| 2014-11-19 | 1764.93 |
| 2014-11-20 | 1808.81 |
| 2014-11-21 | 1823.21 |
| 2014-11-24 | 1841.10 |
| 2014-11-25 | 1840.10 |
| 2014-11-26 | 1839.61 |
| 2014-11-27 | . |
| 2014-11-28 | 1822.44 |
| 2014-12-01 | 1777.98 |
| 2014-12-02 | 1780.21 |
| 2014-12-03 | 1767.77 |
| 2014-12-04 | 1735.86 |
| 2014-12-05 | 1740.84 |
| 2014-12-08 | 1728.64 |
| 2014-12-09 | 1754.87 |
| 2014-12-10 | 1687.47 |
| 2014-12-11 | 1685.33 |
| 2014-12-12 | 1668.60 |
| 2014-12-15 | 1645.57 |
| 2014-12-16 | 1636.63 |
| 2014-12-17 | 1699.78 |
| 2014-12-18 | 1733.47 |
| 2014-12-19 | 1731.64 |
| 2014-12-22 | 1734.25 |
| 2014-12-23 | 1730.26 |
| 2014-12-24 | 1731.91 |
| 2014-12-25 | . |
| 2014-12-26 | 1739.33 |
| 2014-12-29 | 1745.06 |
| 2014-12-30 | 1753.29 |
| 2014-12-31 | 1782.29 |
| 2015-01-01 | . |
| 2015-01-02 | 1771.31 |
| 2015-01-05 | 1751.63 |
| 2015-01-06 | 1723.79 |
| 2015-01-07 | 1795.10 |
| 2015-01-08 | 1818.26 |
| 2015-01-09 | 1825.04 |
| 2015-01-12 | 1845.26 |
| 2015-01-13 | 1747.00 |
| 2015-01-14 | 1724.54 |
| 2015-01-15 | 1599.92 |
| 2015-01-16 | 1635.24 |
| 2015-01-19 | . |
| 2015-01-20 | 1559.05 |
| 2015-01-21 | 1573.16 |
| 2015-01-22 | 1578.09 |
| 2015-01-23 | 1574.92 |
| 2015-01-26 | 1617.56 |
| 2015-01-27 | 1617.26 |
| 2015-01-28 | 1607.23 |
| 2015-01-29 | 1682.79 |
| 2015-01-30 | 1659.55 |
| 2015-02-02 | 1663.09 |
| 2015-02-03 | 1699.65 |
| 2015-02-04 | 1738.53 |
| 2015-02-05 | 1729.47 |
| 2015-02-06 | 1767.17 |
| 2015-02-09 | 1793.21 |
| 2015-02-10 | 1810.72 |
| 2015-02-11 | 1800.82 |
| 2015-02-12 | 1846.27 |
| 2015-02-13 | 1843.38 |
| 2015-02-16 | . |
| 2015-02-17 | 1850.74 |
| 2015-02-18 | 1851.84 |
| 2015-02-19 | 1849.29 |
| 2015-02-20 | 1838.74 |
| 2015-02-23 | 1818.72 |
| 2015-02-24 | 1877.86 |
| 2015-02-25 | 1862.32 |
| 2015-02-26 | 1858.39 |
| 2015-02-27 | 1872.11 |
| 2015-03-02 | 1875.31 |
| 2015-03-03 | 1820.70 |
| 2015-03-04 | 1838.90 |
| 2015-03-05 | 1838.96 |
| 2015-03-06 | 1794.47 |
| 2015-03-09 | 1794.54 |
| 2015-03-10 | 1770.63 |
| 2015-03-11 | 1804.56 |
| 2015-03-12 | 1829.03 |
| 2015-03-13 | 1812.73 |
| 2015-03-16 | 1813.72 |
| 2015-03-17 | 1795.78 |
| 2015-03-18 | 1851.68 |
| 2015-03-19 | 1851.81 |
| 2015-03-20 | 1911.12 |
| 2015-03-23 | 1897.89 |
| 2015-03-24 | 1929.62 |
| 2015-03-25 | 1905.12 |
| 2015-03-26 | 1892.77 |
| 2015-03-27 | 1935.05 |
| 2015-03-30 | 1976.17 |
| 2015-03-31 | 1970.73 |
| 2015-04-01 | 1952.78 |
| 2015-04-02 | 1993.13 |
| 2015-04-03 | . |
| 2015-04-06 | 1989.68 |
| 2015-04-07 | 1960.05 |
| 2015-04-08 | 1990.28 |
| 2015-04-09 | 1960.49 |
| 2015-04-10 | 1957.32 |
| 2015-04-13 | 1947.60 |
| 2015-04-14 | 1964.84 |
| 2015-04-15 | 1974.95 |
| 2015-04-16 | 1933.63 |
| 2015-04-17 | 1917.84 |
| 2015-04-20 | 1914.73 |
| 2015-04-21 | 1933.95 |
| 2015-04-22 | 1909.07 |
| 2015-04-23 | 1826.99 |
| 2015-04-24 | 1862.37 |
| 2015-04-27 | 1838.92 |
| 2015-04-28 | 1865.70 |
| 2015-04-29 | 1820.97 |
| 2015-04-30 | 1780.04 |
| 2015-05-01 | 1800.64 |
| 2015-05-04 | 1794.93 |
| 2015-05-05 | 1779.42 |
| 2015-05-06 | 1779.82 |
| 2015-05-07 | 1804.63 |
| 2015-05-08 | 1820.03 |
| 2015-05-11 | 1794.49 |
| 2015-05-12 | 1790.83 |
| 2015-05-13 | 1781.19 |
| 2015-05-14 | 1805.30 |
| 2015-05-15 | 1827.72 |
| 2015-05-18 | 1846.87 |
| 2015-05-19 | 1866.04 |
| 2015-05-20 | 1881.97 |
| 2015-05-21 | 1873.30 |
| 2015-05-22 | 1854.23 |
| 2015-05-25 | . |
| 2015-05-26 | 1838.46 |
| 2015-05-27 | 1845.31 |
| 2015-05-28 | 1859.62 |
| 2015-05-29 | 1836.29 |
| 2015-06-01 | 1843.88 |
| 2015-06-02 | 1838.69 |
| 2015-06-03 | 1856.45 |
| 2015-06-04 | 1828.33 |
| 2015-06-05 | 1838.84 |
| 2015-06-08 | 1823.60 |
| 2015-06-09 | 1806.90 |
| 2015-06-10 | 1836.76 |
| 2015-06-11 | 1853.45 |
| 2015-06-12 | 1867.37 |
| 2015-06-15 | 1902.73 |
| 2015-06-16 | 1895.46 |
| 2015-06-17 | 1888.74 |
| 2015-06-18 | 1906.28 |
| 2015-06-19 | 1949.23 |
| 2015-06-22 | 1969.12 |
| 2015-06-23 | 1978.37 |
| 2015-06-24 | 2016.69 |
| 2015-06-25 | 2031.65 |
| 2015-06-26 | 2022.75 |
| 2015-06-29 | 1971.54 |
| 2015-06-30 | 1967.64 |
| 2015-07-01 | 1977.63 |
| 2015-07-02 | 1958.07 |
| 2015-07-03 | . |
| 2015-07-06 | 1948.04 |
| 2015-07-07 | 1973.09 |
| 2015-07-08 | 1947.28 |
| 2015-07-09 | 1960.21 |
| 2015-07-10 | 1980.83 |
| 2015-07-13 | 1988.90 |
| 2015-07-14 | 1992.81 |
| 2015-07-15 | 1957.48 |
| 2015-07-16 | 1957.20 |
| 2015-07-17 | 1936.50 |
| 2015-07-20 | 1904.77 |
| 2015-07-21 | 1905.85 |
| 2015-07-22 | 1948.25 |
| 2015-07-23 | 1919.98 |
| 2015-07-24 | 1870.24 |
| 2015-07-27 | 1858.70 |
| 2015-07-28 | 1874.93 |
| 2015-07-29 | 1900.58 |
| 2015-07-30 | 1892.84 |
| 2015-07-31 | 1913.25 |
| 2015-08-03 | 1892.31 |
| 2015-08-04 | 1845.90 |
| 2015-08-05 | 1835.02 |
| 2015-08-06 | 1826.74 |
| 2015-08-07 | 1844.83 |
| 2015-08-10 | 1877.35 |
| 2015-08-11 | 1883.83 |
| 2015-08-12 | 1869.47 |
| 2015-08-13 | 1898.76 |
| 2015-08-14 | 1905.01 |
| 2015-08-17 | 1941.43 |
| 2015-08-18 | 1986.84 |
| 2015-08-19 | 1987.39 |
| 2015-08-20 | 1930.99 |
| 2015-08-21 | 1890.47 |
| 2015-08-24 | 1785.94 |
| 2015-08-25 | 1735.67 |
| 2015-08-26 | 1776.64 |
| 2015-08-27 | 1808.20 |
| 2015-08-28 | 1812.19 |
| 2015-08-31 | 1832.03 |
| 2015-09-01 | 1773.99 |
| 2015-09-02 | 1819.84 |
| 2015-09-03 | 1844.64 |
| 2015-09-04 | 1807.78 |
| 2015-09-07 | . |
| 2015-09-08 | 1884.31 |
| 2015-09-09 | 1859.68 |
| 2015-09-10 | 1831.05 |
| 2015-09-11 | 1867.19 |
| 2015-09-14 | 1849.66 |
| 2015-09-15 | 1856.17 |
| 2015-09-16 | 1861.36 |
| 2015-09-17 | 1888.78 |
| 2015-09-18 | 1854.92 |
| 2015-09-21 | 1818.30 |
| 2015-09-22 | 1767.93 |
| 2015-09-23 | 1774.60 |
| 2015-09-24 | 1791.47 |
| 2015-09-25 | 1808.59 |
| 2015-09-28 | 1709.47 |
| 2015-09-29 | 1681.84 |
| 2015-09-30 | 1695.46 |
| 2015-10-01 | 1719.13 |
| 2015-10-02 | 1722.99 |
| 2015-10-05 | 1797.31 |
| 2015-10-06 | 1759.76 |
| 2015-10-07 | 1823.44 |
| 2015-10-08 | 1854.37 |
| 2015-10-09 | 1845.56 |
| 2015-10-12 | 1851.84 |
| 2015-10-13 | 1819.69 |
| 2015-10-14 | 1760.63 |
| 2015-10-15 | 1792.61 |
| 2015-10-16 | 1793.40 |
| 2015-10-19 | 1818.62 |
| 2015-10-20 | 1855.13 |
| 2015-10-21 | 1853.62 |
| 2015-10-22 | 1819.90 |
| 2015-10-23 | 1823.28 |
| 2015-10-26 | 1816.30 |
| 2015-10-27 | 1747.14 |
| 2015-10-28 | 1782.21 |
| 2015-10-29 | 1702.41 |
| 2015-10-30 | 1718.23 |
| 2015-11-02 | 1727.16 |
| 2015-11-03 | 1732.62 |
| 2015-11-04 | 1717.72 |
| 2015-11-05 | 1714.82 |
| 2015-11-06 | 1716.66 |
| 2015-11-09 | 1673.79 |
| 2015-11-10 | 1724.30 |
| 2015-11-11 | 1756.71 |
| 2015-11-12 | 1695.11 |
| 2015-11-13 | 1670.72 |
| 2015-11-16 | 1716.48 |
| 2015-11-17 | 1703.07 |
| 2015-11-18 | 1735.70 |
| 2015-11-19 | 1740.98 |
| 2015-11-20 | 1752.61 |
| 2015-11-23 | 1761.21 |
| 2015-11-24 | 1785.29 |
| 2015-11-25 | 1819.56 |
| 2015-11-26 | . |
| 2015-11-27 | 1809.96 |
| 2015-11-30 | 1793.45 |
| 2015-12-01 | 1828.32 |
| 2015-12-02 | 1772.43 |
| 2015-12-03 | 1732.30 |
| 2015-12-04 | 1757.52 |
| 2015-12-07 | 1731.30 |
| 2015-12-08 | 1677.99 |
| 2015-12-09 | 1627.84 |
| 2015-12-10 | 1648.59 |
| 2015-12-11 | 1602.40 |
| 2015-12-14 | 1572.13 |
| 2015-12-15 | 1600.83 |
| 2015-12-16 | 1656.94 |
| 2015-12-17 | 1609.79 |
| 2015-12-18 | 1572.44 |
| 2015-12-21 | 1593.44 |
| 2015-12-22 | 1619.91 |
| 2015-12-23 | 1645.88 |
| 2015-12-24 | 1655.57 |
| 2015-12-25 | . |
| 2015-12-28 | 1639.07 |
| 2015-12-29 | 1650.66 |
| 2015-12-30 | 1633.70 |
| 2015-12-31 | 1617.11 |
| 2016-01-01 | . |
| 2016-01-04 | 1564.63 |
| 2016-01-05 | 1561.66 |
| 2016-01-06 | 1517.67 |
| 2016-01-07 | 1432.92 |
| 2016-01-08 | 1390.19 |
| 2016-01-11 | 1398.64 |
| 2016-01-12 | 1404.22 |
| 2016-01-13 | 1365.76 |
| 2016-01-14 | 1364.50 |
| 2016-01-15 | 1350.45 |
| 2016-01-18 | . |
| 2016-01-19 | 1306.30 |
| 2016-01-20 | 1289.84 |
| 2016-01-21 | 1298.17 |
| 2016-01-22 | 1353.81 |
| 2016-01-25 | 1305.88 |
| 2016-01-26 | 1353.82 |
| 2016-01-27 | 1335.89 |
| 2016-01-28 | 1347.92 |
| 2016-01-29 | 1392.38 |
| 2016-02-01 | 1367.55 |
| 2016-02-02 | 1311.82 |
| 2016-02-03 | 1320.91 |
| 2016-02-04 | 1338.80 |
| 2016-02-05 | 1288.72 |
| 2016-02-08 | 1236.72 |
| 2016-02-09 | 1234.60 |
| 2016-02-10 | 1250.60 |
| 2016-02-11 | 1204.30 |
| 2016-02-12 | 1259.65 |
| 2016-02-15 | . |
| 2016-02-16 | 1295.89 |
| 2016-02-17 | 1299.89 |
| 2016-02-18 | 1286.14 |
| 2016-02-19 | 1264.19 |
| 2016-02-22 | 1296.03 |
| 2016-02-23 | 1303.15 |
| 2016-02-24 | 1323.27 |
| 2016-02-25 | 1355.07 |
| 2016-02-26 | 1369.43 |
| 2016-02-29 | 1376.38 |
| 2016-03-01 | 1418.93 |
| 2016-03-02 | 1434.69 |
| 2016-03-03 | 1464.92 |
| 2016-03-04 | 1443.54 |
| 2016-03-07 | 1467.08 |
| 2016-03-08 | 1420.15 |
| 2016-03-09 | 1443.21 |
| 2016-03-10 | 1423.36 |
| 2016-03-11 | 1480.55 |
| 2016-03-14 | 1464.98 |
| 2016-03-15 | 1439.00 |
| 2016-03-16 | 1466.49 |
| 2016-03-17 | 1503.80 |
| 2016-03-18 | 1528.07 |
| 2016-03-21 | 1502.91 |
| 2016-03-22 | 1493.87 |
| 2016-03-23 | 1439.43 |
| 2016-03-24 | 1458.47 |
| 2016-03-25 | . |
| 2016-03-28 | 1475.65 |
| 2016-03-29 | 1516.11 |
| 2016-03-30 | 1501.96 |
| 2016-03-31 | 1536.76 |
| 2016-04-01 | 1523.74 |
| 2016-04-04 | 1494.84 |
| 2016-04-05 | 1501.26 |
| 2016-04-06 | 1546.69 |
| 2016-04-07 | 1549.08 |
| 2016-04-08 | 1551.31 |
| 2016-04-11 | 1559.31 |
| 2016-04-12 | 1567.70 |
| 2016-04-13 | 1613.08 |
| 2016-04-14 | 1604.31 |
| 2016-04-15 | 1609.39 |
| 2016-04-18 | 1618.31 |
| 2016-04-19 | 1590.00 |
| 2016-04-20 | 1601.91 |
| 2016-04-21 | 1601.76 |
| 2016-04-22 | 1603.88 |
| 2016-04-25 | 1586.37 |
| 2016-04-26 | 1605.91 |
| 2016-04-27 | 1621.16 |
| 2016-04-28 | 1512.34 |
| 2016-04-29 | 1501.01 |
| 2016-05-02 | 1516.19 |
| 2016-05-03 | 1474.45 |
| 2016-05-04 | 1456.99 |
| 2016-05-05 | 1441.19 |
| 2016-05-06 | 1440.37 |
| 2016-05-09 | 1470.92 |
| 2016-05-10 | 1469.64 |
| 2016-05-11 | 1455.04 |
| 2016-05-12 | 1436.75 |
| 2016-05-13 | 1429.40 |
| 2016-05-16 | 1437.04 |
| 2016-05-17 | 1437.69 |
| 2016-05-18 | 1426.44 |
| 2016-05-19 | 1421.67 |
| 2016-05-20 | 1458.42 |
| 2016-05-23 | 1444.32 |
| 2016-05-24 | 1526.85 |
| 2016-05-25 | 1525.24 |
| 2016-05-26 | 1528.14 |
| 2016-05-27 | 1548.28 |
| 2016-05-30 | . |
| 2016-05-31 | 1545.74 |
| 2016-06-01 | 1556.45 |
| 2016-06-02 | 1541.87 |
| 2016-06-03 | 1546.81 |
| 2016-06-06 | 1560.80 |
| 2016-06-07 | 1601.65 |
| 2016-06-08 | 1619.90 |
| 2016-06-09 | 1612.85 |
| 2016-06-10 | 1569.51 |
| 2016-06-13 | 1524.12 |
| 2016-06-14 | 1514.51 |
| 2016-06-15 | 1536.68 |
| 2016-06-16 | 1531.33 |
| 2016-06-17 | 1555.96 |
| 2016-06-20 | 1567.27 |
| 2016-06-21 | 1556.28 |
| 2016-06-22 | 1555.29 |
| 2016-06-23 | 1587.64 |
| 2016-06-24 | 1532.19 |
| 2016-06-27 | 1465.37 |
| 2016-06-28 | 1506.03 |
| 2016-06-29 | 1553.33 |
| 2016-06-30 | 1576.90 |
| 2016-07-01 | 1596.30 |
| 2016-07-04 | . |
| 2016-07-05 | 1568.87 |
| 2016-07-06 | 1603.83 |
| 2016-07-07 | 1619.83 |
| 2016-07-08 | 1675.80 |
| 2016-07-11 | 1684.74 |
| 2016-07-12 | 1707.79 |
| 2016-07-13 | 1705.31 |
| 2016-07-14 | 1693.71 |
| 2016-07-15 | 1702.77 |
| 2016-07-18 | 1713.49 |
| 2016-07-19 | 1699.13 |
| 2016-07-20 | 1715.37 |
| 2016-07-21 | 1722.89 |
| 2016-07-22 | 1726.00 |
| 2016-07-25 | 1725.50 |
| 2016-07-26 | 1741.92 |
| 2016-07-27 | 1761.27 |
| 2016-07-28 | 1742.94 |
| 2016-07-29 | 1690.48 |
| 2016-08-01 | 1697.98 |
| 2016-08-02 | 1654.99 |
| 2016-08-03 | 1687.51 |
| 2016-08-04 | 1677.27 |
| 2016-08-05 | 1696.98 |
| 2016-08-08 | 1683.45 |
| 2016-08-09 | 1689.80 |
| 2016-08-10 | 1672.01 |
| 2016-08-11 | 1692.73 |
| 2016-08-12 | 1674.73 |
| 2016-08-15 | 1702.58 |
| 2016-08-16 | 1693.32 |
| 2016-08-17 | 1673.21 |
| 2016-08-18 | 1686.18 |
| 2016-08-19 | 1688.71 |
| 2016-08-22 | 1693.89 |
| 2016-08-23 | 1746.23 |
| 2016-08-24 | 1726.60 |
| 2016-08-25 | 1735.52 |
| 2016-08-26 | 1724.68 |
| 2016-08-29 | 1732.77 |
| 2016-08-30 | 1753.93 |
| 2016-08-31 | 1742.45 |
| 2016-09-01 | 1726.59 |
| 2016-09-02 | 1739.28 |
| 2016-09-05 | . |
| 2016-09-06 | 1748.82 |
| 2016-09-07 | 1788.38 |
| 2016-09-08 | 1768.32 |
| 2016-09-09 | 1678.84 |
| 2016-09-12 | 1708.69 |
| 2016-09-13 | 1657.10 |
| 2016-09-14 | 1650.50 |
| 2016-09-15 | 1650.51 |
| 2016-09-16 | 1624.63 |
| 2016-09-19 | 1637.02 |
| 2016-09-20 | 1609.21 |
| 2016-09-21 | 1628.52 |
| 2016-09-22 | 1713.50 |
| 2016-09-23 | 1709.87 |
| 2016-09-26 | 1722.64 |
| 2016-09-27 | 1730.18 |
| 2016-09-28 | 1758.55 |
| 2016-09-29 | 1733.82 |
| 2016-09-30 | 1752.17 |
#2016-10-03|1735.23
#2016-10-04|1721.53
#2016-10-05|1735.23
#2016-10-06|1737.17
#2016-10-07|1702.77
#2016-10-10|1715.03
#2016-10-11|1695.80
#2016-10-12|1695.11
#2016-10-13|1671.23
#2016-10-14|1678.33
#2016-10-17|1680.52
#2016-10-18|1682.38
#2016-10-19|1690.48
#2016-10-20|1663.00
#2016-10-21|1657.56
#2016-10-24|1674.58
#2016-10-25|1631.44
#2016-10-26|1627.99
#2016-10-27|1559.86
#2016-10-28|1561.21
#2016-10-31|1568.68
#2016-11-01|1537.08
#2016-11-02|1527.01
#2016-11-03|1531.95
#2016-11-04|1564.46
#2016-11-07|1577.62
#2016-11-08|1572.86
#2016-11-09|1601.91
#2016-11-10|1633.50
#2016-11-11|1661.29
#2016-11-14|1676.83
#2016-11-15|1673.19
#2016-11-16|1657.66
#2016-11-17|1690.56
#2016-11-18|1707.29
#2016-11-21|1706.50
#2016-11-22|1722.33
#2016-11-23|1743.77
#2016-11-24| .
#2016-11-25|1765.99
#2016-11-28|1755.50
#2016-11-29|1766.65
#2016-11-30|1734.10
#2016-12-01|1701.47
#2016-12-02|1714.00
#2016-12-05|1745.48
#2016-12-06|1792.03
#2016-12-07|1844.61
#2016-12-08|1888.09
#2016-12-09|1863.93
#2016-12-12|1848.99
#2016-12-13|1841.97
#2016-12-14|1798.46
#2016-12-15|1772.17
#2016-12-16|1802.12
#2016-12-19|1813.50
#2016-12-20|1813.41
#2016-12-21|1824.73
#2016-12-22|1792.94
#2016-12-23|1794.01
#2016-12-26| .
#2016-12-27|1798.49
#2016-12-28|1772.86
#2016-12-29|1769.71
#2016-12-30|1741.34
#2017-01-02| .
#2017-01-03|1754.25
#2017-01-04|1791.56
#2017-01-05|1789.61
#2017-01-06|1739.58
#2017-01-09|1721.70
#2017-01-10|1741.26
#2017-01-11|1764.73
#2017-01-12|1750.72
#2017-01-13|1751.33
#2017-01-16| .
#2017-01-17|1744.91
#2017-01-18|1744.02
#2017-01-19|1713.66
#2017-01-20|1722.41
#2017-01-23|1728.52
#2017-01-24|1806.62
#2017-01-25|1838.36
#2017-01-26|1843.21
#2017-01-27|1815.28
#2017-01-30|1792.63
#2017-01-31|1785.19
#2017-02-01|1771.11
#2017-02-02|1764.37
#2017-02-03|1774.98
#2017-02-06|1750.10
#2017-02-07|1751.33
#2017-02-08|1748.94
#2017-02-09|1747.94
#2017-02-10|1783.95
#2017-02-13|1785.76
#2017-02-14|1776.71
#2017-02-15|1804.50
#2017-02-16|1794.73
#2017-02-17|1784.14
#2017-02-20| .
#2017-02-21|1806.84
#2017-02-22|1807.97
#2017-02-23|1791.24
#2017-02-24|1811.57
#2017-02-27|1839.70
#2017-02-28|1818.55
#2017-03-01|1866.95
#2017-03-02|1848.24
#2017-03-03|1859.93
#2017-03-06|1855.20
#2017-03-07|1875.73
#2017-03-08|1891.35
#2017-03-09|1870.27
#2017-03-10|1902.09
#2017-03-13|1875.47
#2017-03-14|1865.30
#2017-03-15|1896.55
#2017-03-16|1963.38
#2017-03-17|1926.35
#2017-03-20|1927.45
#2017-03-21|1889.39
#2017-03-22|1871.53
#2017-03-23|1887.32
#2017-03-24|1887.47
#2017-03-27|1887.03
#2017-03-28|1918.60
#2017-03-29|1924.41
#2017-03-30|1924.37
#2017-03-31|1911.34
#2017-04-03|1898.83
#2017-04-04|1889.23
#2017-04-05|1873.29
#2017-04-06|1888.32
#2017-04-07|1881.14
#2017-04-10|1892.14
#2017-04-11|1906.46
#2017-04-12|1889.87
#2017-04-13|1883.28
#2017-04-14| .
#2017-04-17|1923.28
#2017-04-18|1944.62
#2017-04-19|1941.65
#2017-04-20|1935.79
#2017-04-21|1943.67
#2017-04-24|1953.91
#2017-04-25|1945.18
#2017-04-26|1996.58
#2017-04-27|2012.48
#2017-04-28|1978.48
#2017-05-01|1990.14
#2017-05-02|1960.07
#2017-05-03|1945.78
#2017-05-04|1953.81
#2017-05-05|1962.88
#2017-05-08|1967.33
#2017-05-09|2046.02
#2017-05-10|2031.32
#2017-05-11|2037.69
#2017-05-12|2041.77
#2017-05-15|2068.09
#2017-05-16|2072.51
#2017-05-17|2004.08
#2017-05-18|2023.95
#2017-05-19|2048.76
#2017-05-22|2055.83
#2017-05-23|2039.77
#2017-05-24|2056.29
#2017-05-25|2045.36
#2017-05-26|2019.47
#2017-05-29| .
#2017-05-30|2013.34
#2017-05-31|1990.56
#2017-06-01|2016.72
#2017-06-02|2050.33
#2017-06-05|2020.43
#2017-06-06|2013.81
#2017-06-07|2010.54
#2017-06-08|2010.64
#2017-06-09|2017.36
#2017-06-12|2021.10
#2017-06-13|2067.90
#2017-06-14|2081.75
#2017-06-15|2065.95
#2017-06-16|2060.10
#2017-06-19|2082.75
#2017-06-20|2094.88
#2017-06-21|2087.78
#2017-06-22|2075.42
#2017-06-23|2084.76
#2017-06-26|2111.66
#2017-06-27|2109.86
#2017-06-28|2174.78
#2017-06-29|2138.95
#2017-06-30|2165.22
#2017-07-03|2154.90
#2017-07-04| .
#2017-07-05|2162.24
#2017-07-06|2132.18
#2017-07-07|2188.36
#2017-07-10|2203.54
#2017-07-11|2177.66
#2017-07-12|2182.47
#2017-07-13|2177.97
#2017-07-14|2179.97
#2017-07-17|2189.39
#2017-07-18|2158.77
#2017-07-19|2183.25
#2017-07-20|2165.20
#2017-07-21|2172.00
#2017-07-24|2163.23
#2017-07-25|2183.56
#2017-07-26|2168.62
#2017-07-27|2140.67
#2017-07-28|2121.74
#2017-07-31|2110.88
#2017-08-01|2173.18
#2017-08-02|2171.61
#2017-08-03|2164.81
#2017-08-04|2186.30
#2017-08-07|2181.38
#2017-08-08|2197.40
#2017-08-09|2173.87
#2017-08-10|2121.50
#2017-08-11|2119.53
#2017-08-14|2148.65
#2017-08-15|2152.91
#2017-08-16|2165.99
#2017-08-17|2108.28
#2017-08-18|2071.08
#2017-08-21|2080.76
#2017-08-22|2079.05
#2017-08-23|2043.96
#2017-08-24|2034.18
#2017-08-25|2048.92
#2017-08-28|2023.93
#2017-08-29|1995.93
#2017-08-30|2001.13
#2017-08-31|2035.75
#2017-09-01|2054.41
#2017-09-04| .
#2017-09-05|2024.92
#2017-09-06|2016.97
#2017-09-07|2004.04
#2017-09-08|2018.33
#2017-09-11|2049.46
#2017-09-12|2080.16
#2017-09-13|2058.79
#2017-09-14|2076.76
#2017-09-15|2071.41
#2017-09-18|2092.00
#2017-09-19|2101.86
#2017-09-20|2072.54
#2017-09-21|2072.61
#2017-09-22|2079.30
#2017-09-25|2093.05
#2017-09-26|2118.66
#2017-09-27|2138.46
#2017-09-28|2177.75
#2017-09-29|2223.83
#2017-10-02|2255.25
#2017-10-03|2280.96
#2017-10-04|2305.44
#2017-10-05|2329.08
#2017-10-06|2336.80
#2017-10-09|2337.70
#2017-10-10|2352.88
#2017-10-11|2369.71
#2017-10-12|2375.61
#2017-10-13|2372.43
#2017-10-16|2378.34
#2017-10-17|2377.55
#2017-10-18|2395.73
#2017-10-19|2417.11
#2017-10-20|2429.73
#2017-10-23|2429.63
#2017-10-24|2460.67
#2017-10-25|2468.44
#2017-10-26|2488.83
#2017-10-27|2511.68
#2017-10-30|2529.14
#2017-10-31|2590.29
#2017-11-01|2614.21
#2017-11-02|2499.06
#2017-11-03|2513.37
#2017-11-06|2560.09
#2017-11-07|2554.57
#2017-11-08|2559.42
#2017-11-09|2556.99
#2017-11-10|2548.35
#2017-11-13|2567.62
#2017-11-14|2601.18
#2017-11-15|2571.34
#2017-11-16|2568.03
#2017-11-17|2603.31
#2017-11-20|2631.91
#2017-11-21|2680.32
#2017-11-22|2668.89
#2017-11-23| .
#2017-11-24|2680.71
#2017-11-27|2656.16
#2017-11-28|2723.54
#2017-11-29|2738.07
#2017-11-30|2751.41
#2017-12-01|2720.65
#2017-12-04|2698.16
#2017-12-05|2636.71
#2017-12-06|2607.57
#2017-12-07|2636.95
#2017-12-08|2665.90
#2017-12-11|2640.27
#2017-12-12|2614.04
#2017-12-13|2608.24
#2017-12-14|2599.46
#2017-12-15|2640.47
#2017-12-18|2706.18
#2017-12-19|2647.97
#2017-12-20|2660.61
#2017-12-21|2700.10
#2017-12-22|2668.32
#2017-12-25| .
#2017-12-26|2684.04
#2017-12-27|2697.57
#2017-12-28|2730.54
#2017-12-29|2722.67
#2018-01-01| .
#2018-01-02|2763.54
#2018-01-03|2885.66
#2018-01-04|2844.30
#2018-01-05|2879.62
#2018-01-08|2888.64
#2018-01-09|2892.21
#2018-01-10|2837.82
#2018-01-11|2959.80
#2018-01-12|2920.19
#2018-01-15| .
#2018-01-16|2827.32
#2018-01-17|2888.66
#2018-01-18|2838.23
#2018-01-19|2861.91
#2018-01-22|2866.19
#2018-01-23|2877.92
#2018-01-24|2854.95
#2018-01-25|2775.71
#2018-01-26|2746.62
#2018-01-29|2652.49
#2018-01-30|2624.48
#2018-01-31|2585.31
#2018-02-01|2633.52
#2018-02-02|2555.99
#2018-02-05|2447.68
#2018-02-06|2530.87
#2018-02-07|2543.26
#2018-02-08|2417.80
#2018-02-09|2427.23
#2018-02-12|2480.38
#2018-02-13|2489.93
#2018-02-14|2552.48
#2018-02-15|2558.87
#2018-02-16|2602.61
#2018-02-19| .
#2018-02-20|2568.89
#2018-02-21|2570.22
#2018-02-22|2538.53
#2018-02-23|2524.02
#2018-02-26|2537.23
#2018-02-27|2453.73
#2018-02-28|2341.59
#2018-03-01|2364.85
#2018-03-02|2379.90
#2018-03-05|2408.75
#2018-03-06|2460.86
#2018-03-07|2468.01
#2018-03-08|2439.24
#2018-03-09|2485.80
#2018-03-12|2509.47
#2018-03-13|2555.60
#2018-03-14|2497.83
#2018-03-15|2454.41
#2018-03-16|2494.35
#2018-03-19|2487.60
#2018-03-20|2487.69
#2018-03-21|2547.31
#2018-03-22|2489.32
#2018-03-23|2481.21
#2018-03-26|2509.37
#2018-03-27|2468.00
#2018-03-28|2442.74
#2018-03-29|2482.29
#2018-03-30| .
#2018-04-02|2390.08
#2018-04-03|2430.60
#2018-04-04|2561.19
#2018-04-05|2624.88
#2018-04-06|2552.60
#2018-04-09|2532.50
#2018-04-10|2542.32
#2018-04-11|2508.31
#2018-04-12|2495.19
#2018-04-13|2498.46
#2018-04-16|2535.62
#2018-04-17|2567.42
#2018-04-18|2581.72
#2018-04-19|2462.29
#2018-04-20|2421.26
#2018-04-23|2420.99
#2018-04-24|2409.84
#2018-04-25|2442.54
#2018-04-26|2502.09
#2018-04-27|2530.09
#2018-04-30|2461.90
#2018-05-01|2509.87
#2018-05-02|2472.17
#2018-05-03|2517.94
#2018-05-04|2548.78
#2018-05-07|2562.85
#2018-05-08|2561.85
#2018-05-09|2453.57
#2018-05-10|2451.74
#2018-05-11|2456.20
#2018-05-14|2438.23
#2018-05-15|2316.45
#2018-05-16|2347.87
#2018-05-17|2394.89
#2018-05-18|2434.06
#2018-05-21|2445.17
#2018-05-22|2389.62
#2018-05-23|2429.09
#2018-05-24|2427.37
#2018-05-25|2478.69
#2018-05-28| .
#2018-05-29|2489.28
#2018-05-30|2498.00
#2018-05-31|2474.82
#2018-06-01|2497.64
#2018-06-04|2516.84
#2018-06-05|2514.03
#2018-06-06|2535.82
#2018-06-07|2519.86
#2018-06-08|2590.40
#2018-06-11|2578.33
#2018-06-12|2631.22
#2018-06-13|2495.92
#2018-06-14|2502.73
#2018-06-15|2487.36
#2018-06-18|2448.09
#2018-06-19|2440.23
#2018-06-20|2440.73
#2018-06-21|2416.28
#2018-06-22|2404.58
#2018-06-25|2361.95
#2018-06-26|2405.15
#2018-06-27|2351.78
#2018-06-28|2376.81
#2018-06-29|2431.20
#2018-07-02|2409.25
#2018-07-03|2436.16
#2018-07-04| .
#2018-07-05|2469.54
#2018-07-06|2468.94
#2018-07-09|2499.57
#2018-07-10|2496.04
#2018-07-11|2487.47
#2018-07-12|2498.33
#2018-07-13|2492.60
#2018-07-16|2494.18
#2018-07-17|2551.55
#2018-07-18|2523.76
#2018-07-19|2542.68
#2018-07-20|2467.39
#2018-07-23|2434.35
#2018-07-24|2367.83
#2018-07-25|2296.72
#2018-07-26|2333.87
#2018-07-27|2244.55
#2018-07-30|2224.44
#2018-07-31|2252.47
#2018-08-01|2260.64
#2018-08-02|2252.40
#2018-08-03|2250.04
#2018-08-06|2243.49
#2018-08-07|2313.96
#2018-08-08|2321.12
#2018-08-09|2344.50
#2018-08-10|2321.43
#2018-08-13|2251.72
#2018-08-14|2273.22
#2018-08-15|2258.33
#2018-08-16|2282.34
#2018-08-17|2287.33
#2018-08-20|2300.71
#2018-08-21|2400.63
#2018-08-22|2379.51
#2018-08-23|2355.62
#2018-08-24|2357.89
#2018-08-27|2386.72
#2018-08-28|2374.37
#2018-08-29|2354.53
#2018-08-30|2331.18
#2018-08-31|2347.03
#2018-09-03| .
#2018-09-04|2340.40
#2018-09-05|2354.96
#2018-09-06|2329.24
#2018-09-07|2277.18
#2018-09-10|2285.08
#2018-09-11|2324.35
#2018-09-12|2338.75
#2018-09-13|2326.17
#2018-09-14|2365.93
#2018-09-17|2323.49
#2018-09-18|2345.50
#2018-09-19|2326.28
#2018-09-20|2286.99
#2018-09-21|2274.81
#2018-09-24|2256.84
#2018-09-25|2263.46
#2018-09-26|2216.21
#2018-09-27|2173.52
#2018-09-28|2162.46
#2018-10-01|2142.08
#2018-10-02|2163.54
#2018-10-03|2130.49
#2018-10-04|2073.81
#2018-10-05|2053.42
#2018-10-08|2070.39
#2018-10-09|2017.22
#2018-10-10|1968.86
#2018-10-11|1926.60
#2018-10-12|1899.10
#2018-10-15|1904.60
#2018-10-16|1974.71
#2018-10-17|1931.49
#2018-10-18|1897.37
#2018-10-19|1835.22
#2018-10-22|1771.79
#2018-10-23|1822.71
#2018-10-24|1796.56
#2018-10-25|1874.67
#2018-10-26|1908.88
#2018-10-29|1834.40
#2018-10-30|1935.47
#2018-10-31|1928.01
#2018-11-01|1977.52
#2018-11-02|1990.27
#2018-11-05|2032.86
#2018-11-06|2003.77
#2018-11-07|2002.07
#2018-11-08|1962.88
#2018-11-09|1895.09
#2018-11-12|1857.33
#2018-11-13|1909.58
#2018-11-14|1897.24
#2018-11-15|1805.95
#2018-11-16|1871.74
#2018-11-19|1870.10
#2018-11-20|1876.18
#2018-11-21|1913.41
#2018-11-22| .
#2018-11-23|1926.49
#2018-11-26|1921.15
#2018-11-27|1931.77
#2018-11-28|1980.06
#2018-11-29|1961.16
#2018-11-30|1943.73
#2018-12-03|1947.09
#2018-12-04|1837.11
#2018-12-05| .
#2018-12-06|1893.95
#2018-12-07|1878.03
#2018-12-10|1816.81
#2018-12-11|1806.31
#2018-12-12|1830.05
#2018-12-13|1799.02
#2018-12-14|1777.04
#2018-12-17|1759.13
#2018-12-18|1803.60
#2018-12-19|1789.27
#2018-12-20|1783.97
#2018-12-21|1693.43
#2018-12-24|1658.03
#2018-12-25| .
#2018-12-26|1731.47
#2018-12-27|1739.10
#2018-12-28|1751.14
#2018-12-31|1734.97
#2019-01-01| .
#2019-01-02|1789.82
#2019-01-03|1778.21
#2019-01-04|1860.04
#2019-01-07|1940.02
#2019-01-08|1964.88
#2019-01-09|2013.29
#2019-01-10|1991.57
#2019-01-11|1994.10
#2019-01-14|1959.38
#2019-01-15|1975.92
#2019-01-16|1952.25
#2019-01-17|1961.39
#2019-01-18|1944.48
#2019-01-21| .
#2019-01-22|1887.45
#2019-01-23|1917.68
#2019-01-24|1962.55
#2019-01-25|1952.68
#2019-01-28|1947.53
#2019-01-29|1987.80
#2019-01-30|2017.72
#2019-01-31|2117.24
#2019-02-01|2125.86
#2019-02-04|2111.75
#2019-02-05|2107.61
#2019-02-06|2038.93
#2019-02-07|2047.22
#2019-02-08|2025.56
#2019-02-11|2019.83
#2019-02-12|2133.47
#2019-02-13|2102.61
#2019-02-14|2074.57
#2019-02-15|2089.85
#2019-02-18| .
#2019-02-19|2122.53
#2019-02-20|2099.81
#2019-02-21|2132.08
#2019-02-22|2151.84
#2019-02-25|2125.19
#2019-02-26|2086.29
#2019-02-27|2079.03
#2019-02-28|2043.73
#2019-03-01|2025.66
#2019-03-04|2065.49
#2019-03-05|2010.06
#2019-03-06|1977.22
#2019-03-07|2022.29
#2019-03-08|2032.97
#2019-03-11|2079.07
#2019-03-12|2062.73
#2019-03-13|2046.54
#2019-03-14|2034.02
#2019-03-15|2017.50
#2019-03-18|2023.74
#2019-03-19|1963.59
#2019-03-20|1946.18
#2019-03-21|1999.98
#2019-03-22|1996.49
#2019-03-25|2060.33
#2019-03-26|2061.82
#2019-03-27|2128.58
#2019-03-28|2097.69
#2019-03-29|2059.82
#2019-04-01|2075.75
#2019-04-02|2070.29
#2019-04-03|2095.53
#2019-04-04|2164.22
#2019-04-05|2211.04
#2019-04-08|2208.18
#2019-04-09|2172.77
#2019-04-10|2213.30
#2019-04-11|2237.94
#2019-04-12|2226.94
#2019-04-15|2214.52
#2019-04-16|2227.10
#2019-04-17|2235.67
#2019-04-18|2261.43
#2019-04-19| .
#2019-04-22|2203.59
#2019-04-23|2253.82
#2019-04-24|2266.12
#2019-04-25|2213.49
#2019-04-26|2204.35
#2019-04-29|2210.57
#2019-04-30|2232.18
#2019-05-01|2261.33
#2019-05-02|2304.46
#2019-05-03|2325.00
#2019-05-06|2315.65
#2019-05-07|2265.31
#2019-05-08|2232.04
#2019-05-09|2264.83
#2019-05-10|2261.27
#2019-05-13|2250.23
#2019-05-14|2309.49
#2019-05-15|2306.40
#2019-05-16|2336.15
#2019-05-17|2295.81
#2019-05-20|2249.75
#2019-05-21|2285.89
#2019-05-22|2273.85
#2019-05-23|2253.41
#2019-05-24|2328.06
#2019-05-27| .
#2019-05-28|2289.62
#2019-05-29|2258.90
#2019-05-30|2250.22
#2019-05-31|2219.33
#2019-06-03|2256.61
#2019-06-04|2305.58
#2019-06-05|2320.07
#2019-06-06|2302.48
#2019-06-07|2337.20
#2019-06-10|2331.74
#2019-06-11|2303.96
#2019-06-12|2302.63
#2019-06-13|2328.62
#2019-06-14|2343.39
#2019-06-17|2312.17
#2019-06-18|2305.01
#2019-06-19|2280.65
#2019-06-20|2324.30
#2019-06-21|2248.69
#2019-06-24|2235.58
#2019-06-25|2172.88
#2019-06-26|2156.18
#2019-06-27|2252.06
#2019-06-28|2285.80
#2019-07-01|2303.22
#2019-07-02|2323.86
#2019-07-03|2347.85
#2019-07-04| .
#2019-07-05|2301.72
#2019-07-08|2359.64
#2019-07-09|2341.13
#2019-07-10|2373.82
#2019-07-11|2368.74
#2019-07-12|2425.32
#2019-07-15|2401.69
#2019-07-16|2425.54
#2019-07-17|2416.18
#2019-07-18|2419.78
#2019-07-19|2403.23
#2019-07-22|2384.08
#2019-07-23|2336.32
#2019-07-24|2405.56
#2019-07-25|2530.42
#2019-07-26|2541.46
#2019-07-29|2505.15
#2019-07-30|2577.59
#2019-07-31|2533.28
#2019-08-01|2552.86
#2019-08-02|2532.26
#2019-08-05|2460.17
#2019-08-06|2511.50
#2019-08-07|2544.19
#2019-08-08|2579.04
#2019-08-09|2539.82
#2019-08-12|2524.32
#2019-08-13|2579.86
#2019-08-14|2519.77
#2019-08-15|2512.12
#2019-08-16|2548.45
#2019-08-19|2592.28
#2019-08-20|2616.58
#2019-08-21|2650.05
#2019-08-22|2652.34
#2019-08-23|2580.28
#2019-08-26|2597.97
#2019-08-27|2566.16
#2019-08-28|2600.74
#2019-08-29|2606.72
#2019-08-30|2638.55
#2019-09-02| .
#2019-09-03|2615.20
#2019-09-04|2665.29
#2019-09-05|2654.28
#2019-09-06|2659.74
#2019-09-09|2682.08
#2019-09-10|2650.30
#2019-09-11|2741.66
#2019-09-12|2792.98
#2019-09-13|2803.53
#2019-09-16|2806.85
#2019-09-17|2840.20
#2019-09-18|2854.62
#2019-09-19|2845.86
#2019-09-20|2834.96
#2019-09-23|2835.23
#2019-09-24|2816.78
#2019-09-25|2867.55
#2019-09-26|2871.80
#2019-09-27|2825.63
#2019-09-30|2893.93
#2019-10-01|2866.49
#2019-10-02|2849.08
#2019-10-03|2843.97
#2019-10-04|2912.88
#2019-10-07|2895.36
#2019-10-08|2873.79
#2019-10-09|2876.22
#2019-10-10|2865.90
#2019-10-11|2862.53
#2019-10-14|2881.77
#2019-10-15|2951.57
#2019-10-16|3016.72
#2019-10-17|3051.57
#2019-10-18|3069.99
#2019-10-21|3052.51
#2019-10-22|3043.25
#2019-10-23|3052.62
#2019-10-24|3090.63
#2019-10-25|3075.14
#2019-10-28|2979.05
#2019-10-29|2956.67
#2019-10-30|2934.78
#2019-10-31|2877.40
#2019-11-01|2942.68
#2019-11-04|2844.23
#2019-11-05|2793.19
#2019-11-06|2811.11
#2019-11-07|2716.40
#2019-11-08|2723.84
#2019-11-11|2778.22
#2019-11-12|2799.91
#2019-11-13|2819.23
#2019-11-14|2835.04
#2019-11-15|2820.33
#2019-11-18|2852.90
#2019-11-19|2844.38
#2019-11-20|2845.59
#2019-11-21|2802.16
#2019-11-22|2785.98
#2019-11-25|2835.56
#2019-11-26|2886.99
#2019-11-27|2872.11
#2019-11-28|2872.11
#2019-11-29|2856.75
#2019-12-02|2794.22
#2019-12-03|2821.76
#2019-12-04|2852.09
#2019-12-05|2893.79
#2019-12-06|2870.31
#2019-12-09|2886.51
#2019-12-10|2881.64
#2019-12-11|2918.24
#2019-12-12|2837.45
#2019-12-13|2839.22
#2019-12-16|2806.88
#2019-12-17|2760.43
#2019-12-18|2735.41
#2019-12-19|2701.92
#2019-12-20|2765.65
#2019-12-23|2719.96
#2019-12-24|2750.64
#2019-12-25| .
#2019-12-26|2732.82
#2019-12-27|2734.98
#2019-12-30|2727.87
#2019-12-31|2739.74
#2020-01-01| .
#2020-01-02|2751.24
#2020-01-03|2768.11
#2020-01-06|2806.43
#2020-01-07|2821.13
#2020-01-08|2863.59
#2020-01-09|2868.71
#2020-01-10|2870.75
#2020-01-13|2892.75
#2020-01-14|2932.94
#2020-01-15|2999.83
#2020-01-16|3001.20
#2020-01-17|2991.32
#2020-01-20| .
#2020-01-21|3043.05
#2020-01-22|3055.78
#2020-01-23|3135.35
#2020-01-24|3100.09
#2020-01-27|3099.32
#2020-01-28|3159.58
#2020-01-29|3080.76
#2020-01-30|3069.99
#2020-01-31|2999.31
#2020-02-03|3052.17
#2020-02-04|3011.47
#2020-02-05|3090.93
#2020-02-06|3087.45
#2020-02-07|3110.91
#2020-02-10|3138.71
#2020-02-11|3146.18
#2020-02-12|3135.74
#2020-02-13|3173.19
#2020-02-14|3173.43
#2020-02-17| .
#2020-02-18|3170.86
#2020-02-19|3197.91
#2020-02-20|3236.12
#2020-02-21|3225.58
#2020-02-24|3162.22
#2020-02-25|2958.47
#2020-02-26|2878.60
#2020-02-27|2810.89
#2020-02-28|2723.09
#2020-03-02|2829.26
#2020-03-03|2849.29
#2020-03-04|2972.61
#2020-03-05|2875.74
#2020-03-06|2779.15
#2020-03-09|2432.52
#2020-03-10|2479.27
#2020-03-11|2267.61
#2020-03-12|1894.29
#2020-03-13|1956.58
#2020-03-16|1436.37
#2020-03-17|1346.45
#2020-03-18|1108.95
#2020-03-19|1249.46
#2020-03-20|1257.49
#2020-03-23|1224.49
#2020-03-24|1481.42
#2020-03-25|1690.54
#2020-03-26|1729.91
#2020-03-27|1602.20
#2020-03-30|1584.89
#2020-03-31|1537.11
#2020-04-01|1320.22
#2020-04-02|1276.25
#2020-04-03|1260.92
#2020-04-06|1502.46
#2020-04-07|1546.18
#2020-04-08|1734.34
#2020-04-09|1823.31
#2020-04-10|1823.31
#2020-04-13|1647.47
#2020-04-14|1713.40
#2020-04-15|1583.72
#2020-04-16|1596.34
#2020-04-17|1677.96
#2020-04-20|1591.33
#2020-04-21|1573.20
#2020-04-22|1573.36
#2020-04-23|1585.89
#2020-04-24|1681.15
#2020-04-27|1795.13
#2020-04-28|1952.61
#2020-04-29|2143.27
#2020-04-30|2040.72
#2020-05-01|1975.06
#2020-05-04|2014.84
#2020-05-05|2046.11
#2020-05-06|2042.79
#2020-05-07|2080.59
#2020-05-08|2224.44
#2020-05-11|2197.71
#2020-05-12|2075.95
#2020-05-13|1976.98
#2020-05-14|2003.58
#2020-05-15|2078.32
#2020-05-18|2339.14
#2020-05-19|2331.29
#2020-05-20|2376.51
#2020-05-21|2451.41
#2020-05-22|2524.19
#2020-05-25|2524.19
#2020-05-26|2616.02
#2020-05-27|2804.46
#2020-05-28|2638.43
#2020-05-29|2622.66
#2020-06-01|2643.84
#2020-06-02|2685.67
#2020-06-03|2822.65
#2020-06-04|2716.99
#2020-06-05|2858.66
#2020-06-08|2803.96
#2020-06-09|2766.31
#2020-06-10|2754.80
#2020-06-11|2443.16
#2020-06-12|2569.99
#2020-06-15|2727.12
#2020-06-16|2803.18
#2020-06-17|2731.23
#2020-06-18|2645.33
#2020-06-19|2602.95
#2020-06-22|2670.94
#2020-06-23|2723.17
#2020-06-24|2604.15
#2020-06-25|2536.54
#2020-06-26|2465.05
#2020-06-29|2623.15
#2020-06-30|2672.36
#2020-07-01|2582.97
#2020-07-02|2586.33
#2020-07-03| .
#2020-07-06|2661.19
#2020-07-07|2663.21
#2020-07-08|2839.30
#2020-07-09|2685.95
#2020-07-10|2779.92
#2020-07-13|2682.32
#2020-07-14|2802.26
#2020-07-15|2901.42
#2020-07-16|2958.95
#2020-07-17|2969.76
#2020-07-20|2954.11
#2020-07-21|2985.49
#2020-07-22|3123.31
#2020-07-23|3080.19
#2020-07-24|3060.98
#2020-07-27|3220.41
#2020-07-28|3118.83
#2020-07-29|3250.80
#2020-07-30|3238.13
#2020-07-31|3189.39
#2020-08-03|3260.33
#2020-08-04|3190.17
#2020-08-05|3247.22
#2020-08-06|3222.87
#2020-08-07|3203.49
#2020-08-10|3272.62
#2020-08-11|3215.32
#2020-08-12|3277.73
#2020-08-13|3288.44
#2020-08-14|3265.92
#2020-08-17|3398.18
#2020-08-18|3385.76
#2020-08-19|3359.73
#2020-08-20|3346.39
#2020-08-21|3428.46
#2020-08-24|3433.82
#2020-08-25|3396.01
#2020-08-26|3312.02
#2020-08-27|3257.46
#2020-08-28|3274.23
#2020-08-31|3188.84
#2020-09-01|3344.96
#2020-09-02|3358.35
#2020-09-03|3206.19
#2020-09-04|3096.07
#2020-09-07| .
#2020-09-08|3105.09
#2020-09-09|3250.84
#2020-09-10|3223.59
#2020-09-11|3255.41
#2020-09-14|3280.65
#2020-09-15|3254.10
#2020-09-16|3366.08
#2020-09-17|3280.50
#2020-09-18|3248.58
#2020-09-21|3191.25
#2020-09-22|3347.39
#2020-09-23|3163.59
#2020-09-24|3219.46
#2020-09-25|3179.98
#2020-09-28|3371.94
#2020-09-29|3303.26
#2020-09-30|3378.94
#2020-10-01|3484.63
#2020-10-02|3529.83
#2020-10-05|3513.08
#2020-10-06|3424.99
#2020-10-07|3443.46
#2020-10-08|3562.75
#2020-10-09|3616.71
#2020-10-12|3643.23
#2020-10-13|3589.23
#2020-10-14|3575.14
#2020-10-15|3649.72
#2020-10-16|3579.08
#2020-10-19|3520.19
#2020-10-20|3533.79
#2020-10-21|3369.15
#2020-10-22|3222.24
#2020-10-23|3356.06
#2020-10-26|3203.61
#2020-10-27|3130.59
#2020-10-28|3162.04
#2020-10-29|3091.36
#2020-10-30|3014.79
#2020-11-02|3122.43
#2020-11-03|3216.21
#2020-11-04|3429.66
#2020-11-05|3438.14
#2020-11-06|3280.80
#2020-11-09|3022.38
#2020-11-10|3244.09
#2020-11-11|3288.72
#2020-11-12|3200.16
#2020-11-13|3274.96
#2020-11-16|3317.11
#2020-11-17|3345.96
#2020-11-18|3360.35
#2020-11-19|3365.95
#2020-11-20|3357.21
#2020-11-23|3485.32
#2020-11-24|3401.02
#2020-11-25|3406.21
#2020-11-26|3406.21
#2020-11-27|3413.10
#2020-11-30|3319.82
#2020-12-01|3279.41
#2020-12-02|3184.63
#2020-12-03|3331.89
#2020-12-04|3301.93
#2020-12-07|3387.46
#2020-12-08|3286.02
#2020-12-09|3262.89
#2020-12-10|3275.67
#2020-12-11|3257.72
#2020-12-14|3242.97
#2020-12-15|3292.20
#2020-12-16|3276.71
#2020-12-17|3434.98
#2020-12-18|3443.34
#2020-12-21|3398.54
#2020-12-22|3437.73
#2020-12-23|3363.22
#2020-12-24|3447.40
#2020-12-25|3447.40
#2020-12-28|3372.63
#2020-12-29|3332.66
#2020-12-30|3341.52
#2020-12-31|3262.61
#2021-01-01|3262.61
#2021-01-04|3201.94
#2021-01-05|3190.15
#2021-01-06|3237.08
#2021-01-07|3357.86
#2021-01-08|3161.68
#2021-01-11|3215.35
#2021-01-12|3229.18
#2021-01-13|3225.63
#2021-01-14|3252.54
#2021-01-15|3276.43
#2021-01-18|3276.43
#2021-01-19|3362.31
#2021-01-20|3645.53
#2021-01-21|3713.60
#2021-01-22|3778.30
#2021-01-25|3764.49
#2021-01-26|3684.55
#2021-01-27|3598.01
#2021-01-28|3551.49
#2021-01-29|3473.79
#2021-02-01|3545.45
#2021-02-02|3632.97
#2021-02-03|3625.86
#2021-02-04|3653.46
#2021-02-05|3832.01
#2021-02-08|3978.37
#2021-02-09|3920.58
#2021-02-10|3927.22
#2021-02-11|4015.18
#2021-02-12|3941.27
#2021-02-15|3941.27
#2021-02-16|3759.23
#2021-02-17|3751.49
#2021-02-18|3709.14
#2021-02-19|3794.76
#2021-02-22|3704.17
#2021-02-23|3743.25
#2021-02-24|3831.42
#2021-02-25|3578.42
#2021-02-26|3679.15
#2021-03-01|3755.66
#2021-03-02|3791.30
#2021-03-03|3709.58
#2021-03-04|3644.16
#2021-03-05|3833.75
#2021-03-08|3914.37
#2021-03-09|3925.52
#2021-03-10|4083.55
#2021-03-11|4082.66
#2021-03-12|4014.68
#2021-03-15|4109.20
#2021-03-16|4053.96
#2021-03-17|4218.03
#2021-03-18|3964.25
#2021-03-19|4046.98
#2021-03-22|4055.13
#2021-03-23|3909.25
#2021-03-24|3883.48
#2021-03-25|4022.39
#2021-03-26|4205.33
#2021-03-29|4056.50
#2021-03-30|4154.94
#2021-03-31|4161.84
#2021-04-01|4304.21
#2021-04-02|4304.21
#2021-04-05|4357.64
#2021-04-06|4394.71
#2021-04-07|4307.56
#2021-04-08|4233.90
#2021-04-09|4355.05
#2021-04-12|4374.57
#2021-04-13|4319.74
#2021-04-14|4343.72
#2021-04-15|4343.30
#2021-04-16|4473.58
#2021-04-19|4431.58
#2021-04-20|4235.17
#2021-04-21|4295.66
#2021-04-22|4259.57
#2021-04-23|4334.84
#2021-04-26|4421.43
#2021-04-27|4430.09
#2021-04-28|4446.98
#2021-04-29|4585.95
#2021-04-30|4494.97
#2021-05-03|4608.03
#2021-05-04|4643.75
#2021-05-05|4584.76
#2021-05-06|4593.80
#2021-05-07|4763.55
#2021-05-10|4725.62
#2021-05-11|4504.85
#2021-05-12|4203.71
#2021-05-13|4411.14
#2021-05-14|4508.75
#2021-05-17|4460.21
#2021-05-18|4332.98
#2021-05-19|4297.85
#2021-05-20|4357.88
#2021-05-21|4295.06
#2021-05-24|4331.05
#2021-05-25|4396.81
#2021-05-26|4587.39
#2021-05-27|4601.14
#2021-05-28|4599.28
#2021-05-31|4599.28
#2021-06-01|4635.80
#2021-06-02|4561.59
#2021-06-03|4435.42
#2021-06-04|4502.54
#2021-06-07|4476.48
#2021-06-08|4507.84
#2021-06-09|4335.70
#2021-06-10|4148.56
#2021-06-11|4197.57
#2021-06-14|4095.72
#2021-06-15|4144.39
#2021-06-16|4062.02
#2021-06-17|4087.48
#2021-06-18|4092.67
#2021-06-21|4152.08
#2021-06-22|4150.16
#2021-06-23|4106.50
#2021-06-24|4074.42
#2021-06-25|4037.03
#2021-06-28|4085.54
#2021-06-29|4120.07
#2021-06-30|4111.73
#2021-07-01|4216.82
#2021-07-02|4170.90
#2021-07-05|4170.90
#2021-07-06|4050.46
#2021-07-07|4131.21
#2021-07-08|3954.36
#2021-07-09|4015.59
#2021-07-12|4012.62
#2021-07-13|3872.64
#2021-07-14|3896.74
#2021-07-15|3861.12
#2021-07-16|3817.64
#2021-07-19|3819.08
#2021-07-20|3960.07
#2021-07-21|4041.10
#2021-07-22|3991.01
#2021-07-23|4124.44
#2021-07-26|4084.60
#2021-07-27|4117.07
#2021-07-28|4121.49
#2021-07-29|4376.60
#2021-07-30|4388.06
#2021-08-02|4414.66
#2021-08-03|4418.22
#2021-08-04|4335.10
#2021-08-05|4372.75
#2021-08-06|4361.11
#2021-08-09|4332.50
#2021-08-10|4398.13
#2021-08-11|4535.76
#2021-08-12|4496.48
#2021-08-13|4473.30
#2021-08-16|4506.88
#2021-08-17|4321.06
#2021-08-18|4300.83
#2021-08-19|4266.44
#2021-08-20|4348.84
#2021-08-23|4330.76
#2021-08-24|4435.45
#2021-08-25|4478.33
#2021-08-26|4411.22
#2021-08-27|4529.58
#2021-08-30|4496.38
#2021-08-31|4471.65
#2021-09-01|4558.79
#2021-09-02|4533.95
#2021-09-03|4475.24
#2021-09-06|4475.24
#2021-09-07|4440.55
#2021-09-08|4308.17
#2021-09-09|4314.09
#2021-09-10|4291.68
#2021-09-13|4276.94
#2021-09-14|4220.60
#2021-09-15|4255.99
#2021-09-16|4310.75
#2021-09-17|4332.33
#2021-09-20|4173.06
#2021-09-21|4161.19
#2021-09-22|4197.67
#2021-09-23|4213.59
#2021-09-24|4197.99
#2021-09-27|4268.62
#2021-09-28|4148.32
#2021-09-29|4161.73
#2021-09-30|4018.89
#2021-10-01|4044.58
#2021-10-04|4057.24
#2021-10-05|4028.86
#2021-10-06|4018.11
#2021-10-07|4087.09
#2021-10-08|4063.59
#2021-10-11|4054.87
#2021-10-12|4058.56
#2021-10-13|4103.22
#2021-10-14|4210.99
#2021-10-15|4113.46
#2021-10-18|4195.30
#2021-10-19|4167.23
#2021-10-20|4291.86
#2021-10-21|4294.01
#2021-10-22|4292.19
#2021-10-25|4328.09
#2021-10-26|4284.88
#2021-10-27|4264.63
#2021-10-28|4347.06
#2021-10-29|4336.29
#2021-11-01|4443.80
#2021-11-02|4300.80
#2021-11-03|4420.09
#2021-11-04|4421.90
#2021-11-05|4534.94
#2021-11-08|4545.98
#2021-11-09|4654.78
#2021-11-10|4550.15
#2021-11-11|4620.82
#2021-11-12|4690.68
#2021-11-15|4666.99
#2021-11-16|4770.51
#2021-11-17|4803.21
#2021-11-18|4821.83
#2021-11-19|4799.91
#2021-11-22|4764.76
#2021-11-23|4819.67
#2021-11-24|4774.49
#2021-11-25|4774.49
#2021-11-26|4658.33
#2021-11-29|4666.73
#2021-11-30|4567.53
#2021-12-01|4577.55
#2021-12-02|4838.37
#2021-12-03|4781.85
#2021-12-06|4996.26
#2021-12-07|5035.68
#2021-12-08|5041.97
#2021-12-09|5024.00
#2021-12-10|5135.54
#2021-12-13|4965.91
#2021-12-14|4874.95
#2021-12-15|4967.69
#2021-12-16|4813.85
#2021-12-17|4702.66
#2021-12-20|4570.61
#2021-12-21|4766.83
#2021-12-22|4902.57
#2021-12-23|4892.52
#2021-12-24|4892.52
#2021-12-27|4968.64
#2021-12-28|4986.59
#2021-12-29|5046.98
#2021-12-30|5003.01
#2021-12-31|5052.48
#2022-01-03|4908.62
#2022-01-04|4964.07
#2022-01-05|4798.45
#2022-01-06|4728.73
#2022-01-07|4474.49
#2022-01-10|4541.03
#2022-01-11|4632.33
#2022-01-12|4593.92
#2022-01-13|4794.62
#2022-01-14|4733.51
#2022-01-17|4733.51
#2022-01-18|4466.57
#2022-01-19|4326.26
#2022-01-20|4198.51
#2022-01-21|4143.59
#2022-01-24|4349.43
#2022-01-25|4284.93
#2022-01-26|4117.57
#2022-01-27|4065.86
#2022-01-28|4183.95
#2022-01-31|4319.42
#2022-02-01|4264.72
#2022-02-02|4326.71
#2022-02-03|4301.44
#2022-02-04|4133.13
#2022-02-07|4173.04
#2022-02-08|4242.11
#2022-02-09|4343.54
#2022-02-10|4173.09
#2022-02-11|4118.05
#2022-02-14|4140.92
#2022-02-15|4248.99
#2022-02-16|4248.98
#2022-02-17|4117.80
#2022-02-18|4133.08
#2022-02-21|4133.08
#2022-02-22|3949.73
#2022-02-23|3824.14
#2022-02-24|3973.64
#2022-02-25|4136.85
#2022-02-28|4152.22
#2022-03-01|4190.60
#2022-03-02|4336.70
#2022-03-03|4246.54
#2022-03-04|4215.22
#2022-03-07|3975.68
#2022-03-08|3981.23
#2022-03-09|4116.98
#2022-03-10|4093.72
#2022-03-11|4035.61
#2022-03-14|3870.08
#2022-03-15|4036.31
#2022-03-16|4106.62
#2022-03-17|4186.57
#2022-03-18|4253.48
#2022-03-21|4070.69
#2022-03-22|4091.40
#2022-03-23|3874.64
#2022-03-24|3723.19
#2022-03-25|3661.84
#2022-03-28|3658.03
#2022-03-29|3794.64
#2022-03-30|3655.60
#2022-03-31|3509.63
#2022-04-01|3540.30
#2022-04-04|3595.04
#2022-04-05|3443.31
#2022-04-06|3315.98
#2022-04-07|3297.45
#2022-04-08|3313.02
#2022-04-11|3362.35
#2022-04-12|3365.39
#2022-04-13|3467.65
#2022-04-14|3420.17
#2022-04-15|3420.17
#2022-04-18|3412.89
#2022-04-19|3552.45
#2022-04-20|3559.90
#2022-04-21|3480.67
#2022-04-22|3389.48
#2022-04-25|3554.59
#2022-04-26|3445.70
#2022-04-27|3366.03
#2022-04-28|3529.98
#2022-04-29|3442.57
#2022-05-02|3539.74
#2022-05-03|3608.26
#2022-05-04|3822.01
#2022-05-05|3616.82
#2022-05-06|3572.12
#2022-05-09|3533.86
#2022-05-10|3443.95
#2022-05-11|3272.71
#2022-05-12|3446.72
#2022-05-13|3553.14
#2022-05-16|3536.08
#2022-05-17|3665.32
#2022-05-18|3459.51
#2022-05-19|3499.09
#2022-05-20|3518.18
#2022-05-23|3441.83
#2022-05-24|3256.99
#2022-05-25|3433.05
#2022-05-26|3572.65
#2022-05-27|3637.09
#2022-05-30|3637.09
#2022-05-31|3613.56
#2022-06-01|3591.31
#2022-06-02|3636.35
#2022-06-03|3597.70
#2022-06-06|3566.72
#2022-06-07|3599.95
#2022-06-08|3527.62
#2022-06-09|3522.68
#2022-06-10|3360.51
#2022-06-13|3108.45
#2022-06-14|3083.99
#2022-06-15|3076.38
#2022-06-16|2778.18
#2022-06-17|2750.22
#2022-06-20|2750.22
#2022-06-21|2754.47
#2022-06-22|2803.92
#2022-06-23|2997.12
#2022-06-24|3071.97
#2022-06-27|3095.87
#2022-06-28|3026.74
#2022-06-29|3011.32
#2022-06-30|3031.52
#2022-07-01|3194.43
#2022-07-04|3194.43
#2022-07-05|3311.52
#2022-07-06|3268.27
#2022-07-07|3311.71
#2022-07-08|3360.51
#2022-07-11|3362.32
#2022-07-12|3369.35
#2022-07-13|3401.81
#2022-07-14|3372.89
#2022-07-15|3399.73
#2022-07-18|3383.65
#2022-07-19|3500.44
#2022-07-20|3525.88
#2022-07-21|3593.82
#2022-07-22|3624.98
#2022-07-25|3567.11
#2022-07-26|3540.85
#2022-07-27|3656.71
#2022-07-28|3675.89
#2022-07-29|3696.89
#2022-08-01|3711.76
#2022-08-02|3541.66
#2022-08-03|3546.83
#2022-08-04|3676.52
#2022-08-05|3666.92
#2022-08-08|3724.71
#2022-08-09|3620.27
#2022-08-10|3753.45
#2022-08-11|3792.60
#2022-08-12|3858.84
#2022-08-15|3829.30
#2022-08-16|3811.61
#2022-08-17|3717.92
#2022-08-18|3723.94
#2022-08-19|3573.28
#2022-08-22|3478.72
#2022-08-23|3466.96
#2022-08-24|3499.03
#2022-08-25|3584.22
#2022-08-26|3432.16
#2022-08-29|3421.94
#2022-08-30|3376.21
#2022-08-31|3303.82
#2022-09-01|3235.27
#2022-09-02|3218.09
#2022-09-05|3218.09
#2022-09-06|3142.23
#2022-09-07|3211.83
#2022-09-08|3224.34
#2022-09-09|3322.34
#2022-09-12|3369.14
#2022-09-13|3090.41
#2022-09-14|3052.02
#2022-09-15|3034.33
#2022-09-16|3126.00
#2022-09-19|3181.02
#2022-09-20|3134.38
#2022-09-21|3101.74
#2022-09-22|3009.21
#2022-09-23|3021.34
#2022-09-26|2931.63
#2022-09-27|2921.54
#2022-09-28|3079.07
#2022-09-29|2983.82
#2022-09-30|2948.67
#2022-10-03|3090.61
#2022-10-04|3286.07
#2022-10-05|3224.86
#2022-10-06|3243.14
#2022-10-07|3142.43
#2022-10-10|3144.86
#2022-10-11|3146.82
#2022-10-12|3079.05
#2022-10-13|3095.43
#2022-10-14|2960.86
#2022-10-17|3036.97
#2022-10-18|3124.49
#2022-10-19|2961.43
#2022-10-20|2928.23
#2022-10-21|3017.73
#2022-10-24|3067.45
#2022-10-25|3271.22
#2022-10-26|3246.96
#2022-10-27|3227.79
#2022-10-28|3316.61
#2022-10-31|3257.42
#2022-11-01|3260.35
#2022-11-02|3044.09
#2022-11-03|2975.75
#2022-11-04|3038.63
#2022-11-07|3054.25
#2022-11-08|3074.03
#2022-11-09|3057.74
#2022-11-10|3421.03
#2022-11-11|3430.45
#2022-11-14|3281.62
#2022-11-15|3360.00
#2022-11-16|3310.89
#2022-11-17|3247.09
#2022-11-18|3265.93
#2022-11-21|3247.19
#2022-11-22|3347.19
#2022-11-23|3399.34
#2022-11-24|3399.34
#2022-11-25|3397.82
#2022-11-28|3349.38
#2022-11-29|3366.63
#2022-11-30|3462.64
#2022-12-01|3551.03
#2022-12-02|3515.74
#2022-12-05|3437.38
#2022-12-06|3393.28
#2022-12-07|3491.61
#2022-12-08|3493.87
#2022-12-09|3459.38
#2022-12-12|3529.43
#2022-12-13|3591.23
#2022-12-14|3573.95
#2022-12-15|3623.55
#2022-12-16|3568.74
#2022-12-19|3485.08
#2022-12-20|3454.16
#2022-12-21|3536.23
#2022-12-22|3526.75
#2022-12-23|3509.11
#2022-12-26|3509.11
#2022-12-27|3485.26
#2022-12-28|3377.92
#2022-12-29|3482.44
#2022-12-30|3466.23
#2023-01-02|3466.23
#2023-01-03|3542.20
#2023-01-04|3657.20
#2023-01-05|3675.53
#2023-01-06|3739.98
#2023-01-09|3726.29
#2023-01-10|3756.39
#2023-01-11|3861.34
#2023-01-12|3884.32
#2023-01-13|3908.48
#2023-01-16|3908.48
#2023-01-17|3898.65
#2023-01-18|3860.79
#2023-01-19|3800.68
#2023-01-20|3904.27
#2023-01-23|3950.37
#2023-01-24|3975.85
#2023-01-25|4016.61
#2023-01-26|4071.04
#2023-01-27|4089.19
#2023-01-30|3974.11
#2023-01-31|4158.55
#2023-02-01|4248.59
#2023-02-02|4403.92
#2023-02-03|4323.72
#2023-02-06|4245.85
#2023-02-07|4425.75
#2023-02-08|4316.54
#2023-02-09|4297.41
#2023-02-10|4282.36
#2023-02-13|4405.50
#2023-02-14|4359.44
#2023-02-15|4389.25
#2023-02-16|4332.14
#2023-02-17|4259.25
#2023-02-20|4259.25
#2023-02-21|4121.28
#2023-02-22|4143.30
#2023-02-23|4204.78
#2023-02-24|4177.09
#2023-02-27|4207.69
#2023-02-28|4223.56
#2023-03-01|4218.68
#2023-03-02|4225.60
#2023-03-03|4307.80
#2023-03-06|4228.59
#2023-03-07|4209.06
#2023-03-08|4301.31
#2023-03-09|4255.27
#2023-03-10|4139.09
#2023-03-13|4094.22
#2023-03-14|4181.69
#2023-03-15|4132.62
#2023-03-16|4246.92
#2023-03-17|4221.89
#2023-03-20|4245.92
#2023-03-21|4322.20
#2023-03-22|4287.85
#2023-03-23|4365.32
#2023-03-24|4413.41
#2023-03-27|4400.43
#2023-03-28|4451.07
#2023-03-29|4480.26
#2023-03-30|4486.90
#2023-03-31|4589.79
#2023-04-03|4590.16
#2023-04-04|4473.65
#2023-04-05|4429.72
#2023-04-06|4323.04
#2023-04-07|4323.04
#2023-04-10|4373.91
#2023-04-11|4484.19
#2023-04-12|4473.16
#2023-04-13|4484.25
#2023-04-14|4489.78
#2023-04-17|4567.53
#2023-04-18|4695.03
#2023-04-19|4696.15
#2023-04-20|4737.98
#2023-04-21|4728.94
#2023-04-24|4770.40
#2023-04-25|4696.67
#2023-04-26|4584.39
#2023-04-27|4722.11
#2023-04-28|4888.47
#2023-05-01|4846.47
#2023-05-02|4817.55
#2023-05-03|4855.73
#2023-05-04|4836.97
#2023-05-05|4942.82
#2023-05-08|5013.71
#2023-05-09|4988.65
#2023-05-10|5010.21
#2023-05-11|5046.63
#2023-05-12|4981.31
#2023-05-15|4976.58
#2023-05-16|4987.59
#2023-05-17|5023.23
#2023-05-18|5098.29
#2023-05-19|4973.38
#2023-05-22|4914.81
#2023-05-23|4784.79
#2023-05-24|4799.94
#2023-05-25|4831.74
#2023-05-26|4810.91
#2023-05-29|4810.91
#2023-05-30|4764.31
#2023-05-31|4679.51
#2023-06-01|4775.00
#2023-06-02|4969.32
#2023-06-05|4940.37
#2023-06-06|5182.46
#2023-06-07|5237.77
#2023-06-08|5199.60
#2023-06-09|5208.79
#2023-06-12|5281.39
#2023-06-13|5306.40
#2023-06-14|5195.51
#2023-06-15|5280.68
#2023-06-16|5230.32
#2023-06-19|5230.32
#2023-06-20|5255.17
#2023-06-21|5341.84
#2023-06-22|5293.60
#2023-06-23|5295.86
#2023-06-26|5262.64
#2023-06-27|5437.58
#2023-06-28|5446.69
#2023-06-29|5493.35
#2023-06-30|5540.31
#2023-07-03|5509.95
#2023-07-04|5509.95
#2023-07-05|5385.88
#2023-07-06|5146.82
#2023-07-07|5160.41
#2023-07-10|5341.53
#2023-07-11|5378.86
#2023-07-12|5591.02
#2023-07-13|5647.35
#2023-07-14|5733.84
#2023-07-17|5760.10
#2023-07-18|5773.66
#2023-07-19|5797.73
#2023-07-20|5535.24
#2023-07-21|5539.36
#2023-07-24|5593.47
#2023-07-25|5657.89
#2023-07-26|5577.71
#2023-07-27|5495.59
#2023-07-28|5737.00
#2023-07-31|5747.20
#2023-08-01|5776.14
#2023-08-02|5695.71
#2023-08-03|5523.89
#2023-08-04|5670.97
#2023-08-07|5729.93
#2023-08-08|5759.76
#2023-08-09|5692.88
#2023-08-10|5608.22
#2023-08-11|5606.08
#2023-08-14|5632.83
#2023-08-15|5686.20
#2023-08-16|5551.17
#2023-08-17|5238.48
#2023-08-18|5252.44
#2023-08-21|5191.35
#2023-08-22|5215.63
#2023-08-23|5299.64
#2023-08-24|5202.61
#2023-08-25|5129.54
#2023-08-28|5202.79
#2023-08-29|5365.64
#2023-08-30|5491.50
#2023-08-31|5490.68
#2023-09-01|5602.34
#2023-09-04|5602.34
#2023-09-05|5242.42
#2023-09-06|5320.30
#2023-09-07|5366.50
#2023-09-08|5309.05
#2023-09-11|5340.58
#2023-09-12|5246.62
#2023-09-13|5185.51
#2023-09-14|5305.98
#2023-09-15|5115.44
#2023-09-18|5103.62
#2023-09-19|5081.81
#2023-09-20|4994.28
#2023-09-21|4848.63
#2023-09-22|4853.24
#2023-09-25|4867.10
#2023-09-26|4783.99
#2023-09-27|4794.40
#2023-09-28|4876.90
#2023-09-29|4819.31
#2023-10-02|4773.16
#2023-10-03|4586.97
#2023-10-04|4636.97
#2023-10-05|4569.91
#2023-10-06|4604.69
#2023-10-09|4660.85
#2023-10-10|4754.69
#2023-10-11|4767.06
#2023-10-12|4560.98
#2023-10-13|4568.08
#2023-10-16|4577.85
#2023-10-17|4620.06
#2023-10-18|4496.73
#2023-10-19|4379.53
#2023-10-20|4356.71
#2023-10-23|4405.80
#2023-10-24|4422.90
#2023-10-25|4342.05
#2023-10-26|4404.23
#2023-10-27|4394.88
#2023-10-30|4416.49
#2023-10-31|4478.25
#2023-11-01|4599.97
#2023-11-02|4792.03
#2023-11-03|5035.46
#2023-11-06|4910.17
#2023-11-07|4965.27
#2023-11-08|4936.30
#2023-11-09|4862.53
#2023-11-10|4984.84
#2023-11-13|4958.96
#2023-11-14|5396.76
#2023-11-15|5325.49
#2023-11-16|5264.82
#2023-11-17|5283.28
#2023-11-20|5286.80
#2023-11-21|5222.73
#2023-11-22|5253.38
#2023-11-23|5253.38
#2023-11-24|5264.04
#2023-11-27|5223.25
#2023-11-28|5194.95
#2023-11-29|5273.75
#2023-11-30|5245.98
#2023-12-01|5428.57
#2023-12-04|5526.15
#2023-12-05|5501.26
#2023-12-06|5591.00
#2023-12-07|5672.65
#2023-12-08|5742.47
#2023-12-11|5716.58
#2023-12-12|5641.48
#2023-12-13|5865.67
#2023-12-14|6315.47
#2023-12-15|6164.84
#2023-12-18|6113.76
#2023-12-19|6306.76
#2023-12-20|6256.70
#2023-12-21|6361.92
#2023-12-22|6409.06
#2023-12-25|6409.06
#2023-12-26|6528.16
#2023-12-27|6551.25
#2023-12-28|6520.78
#2023-12-29|6454.05
#2024-01-01|6454.05
#2024-01-02|6384.68
#2024-01-03|6128.07
#2024-01-04|6118.84
#2024-01-05|6112.06
#2024-01-08|6250.93
#2024-01-09|6174.95
#2024-01-10|6252.96
#2024-01-11|6232.55
#2024-01-12|6140.83
#2024-01-15|6140.83
#2024-01-16|6066.87
#2024-01-17|6028.42
#2024-01-18|6285.23
#2024-01-19|6336.20
#2024-01-22|6513.13
#2024-01-23|6208.17
#2024-01-24|6099.69
#2024-01-25|6249.97
#2024-01-26|6253.67
#2024-01-29|6377.50
#2024-01-30|6380.46
#2024-01-31|6248.54
#2024-02-01|6404.28
#2024-02-02|6342.19
#2024-02-05|6271.28
#2024-02-06|6329.63
#2024-02-07|6288.97
#2024-02-08|6395.29
#2024-02-09|6451.91
#2024-02-12|6645.07
#2024-02-13|6334.20
#2024-02-14|6502.95
#2024-02-15|6603.75
#2024-02-16|6460.62
#2024-02-19|6460.62
#2024-02-20|6397.68
#2024-02-21|6470.50
#2024-02-22|6472.99
#2024-02-23|6517.54
#2024-02-26|6504.55
#2024-02-27|6506.13
#2024-02-28|6466.42
#2024-02-29|6668.19
#2024-03-01|6723.75
#2024-03-04|6606.20
#2024-03-05|6474.47
#2024-03-06|6532.61
#2024-03-07|6619.38
#2024-03-08|6573.56
#2024-03-11|6572.64
#2024-03-12|6623.01
#2024-03-13|6727.36
#2024-03-14|6451.30
#2024-03-15|6496.09
#2024-03-18|6438.50
#2024-03-19|6602.36
#2024-03-20|6783.59
#2024-03-21|6841.76
#2024-03-22|6834.65
#2024-03-25|6773.38
#2024-03-26|6757.48
#2024-03-27|6907.86
#2024-03-28|7059.32
#2024-03-29|7059.32
#2024-04-01|6958.03
#2024-04-02|6630.08
#2024-04-03|6707.61
#2024-04-04|6573.69
#2024-04-05|6638.53
#2024-04-08|6626.71
#2024-04-09|6670.06
#2024-04-10|6344.64
#2024-04-11|6436.23
#2024-04-12|6378.54
#2024-04-15|6259.84
#2024-04-16|6103.69
#2024-04-17|6000.80
#2024-04-18|5968.03
#2024-04-19|6035.72
#2024-04-22|6097.16
#2024-04-23|6372.47
#2024-04-24|6296.73
#2024-04-25|6258.25
#2024-04-26|6360.50
#2024-04-29|6416.08
#2024-04-30|6223.92
#2024-05-01|6266.06
#2024-05-02|6343.88
#2024-05-03|6502.00
#2024-05-06|6587.63
#2024-05-07|6561.97
#2024-05-08|6504.04
#2024-05-09|6605.76
#2024-05-10|6600.42
#2024-05-13|6567.48
#2024-05-14|6638.53
#2024-05-15|6934.28
#2024-05-16|6707.98
#2024-05-17|6744.56
#2024-05-20|6755.37
#2024-05-21|6587.84
#2024-05-22|6346.85
#2024-05-23|6271.57
#2024-05-24|6329.46
#2024-05-27|6329.46
#2024-05-28|6290.60
#2024-05-29|6160.65
#2024-05-30|6286.66
#2024-05-31|6344.63
#2024-06-03|6389.46
#2024-06-04|6204.31
#2024-06-05|6352.91
#2024-06-06|6328.82
#2024-06-07|6144.10
#2024-06-10|6200.93
#2024-06-11|6093.11
#2024-06-12|6364.09
#2024-06-13|6376.05
#2024-06-14|6299.22
#2024-06-17|6379.39
#2024-06-18|6258.82
#2024-06-19|6258.82
#2024-06-20|6243.42
#2024-06-21|6247.99
#2024-06-24|6327.35
#2024-06-25|6117.91
#2024-06-26|6091.40
#2024-06-27|6135.86
#2024-06-28|6197.44
#2024-07-01|6016.13
#2024-07-02|5984.90
#2024-07-03|6016.40
#2024-07-04|6016.40
#2024-07-05|5927.95
#2024-07-08|6056.07
#2024-07-09|6010.63
#2024-07-10|6148.22
#2024-07-11|6663.70
#2024-07-12|6826.34
#2024-07-15|6914.09
#2024-07-16|7411.78
#2024-07-17|7300.41
#2024-07-18|7236.27
#2024-07-19|7271.50
#2024-07-22|7411.10
#2024-07-23|7518.05
#2024-07-24|7309.38
#2024-07-25|7492.00
#2024-07-26|7745.88
#2024-07-29|7737.28
#2024-07-30|7868.06
#2024-07-31|7784.91
#2024-08-01|7551.08
#2024-08-02|7268.73
#2024-08-05|6961.26
#2024-08-06|7029.12
#2024-08-07|6920.80
#2024-08-08|7050.54
#2024-08-09|7101.26
#2024-08-12|7039.12
#2024-08-13|7202.51
#2024-08-14|7166.94
#2024-08-15|7350.02
#2024-08-16|7286.61
#2024-08-19|7435.54
#2024-08-20|7356.15
#2024-08-21|7599.29
#2024-08-22|7615.23
#2024-08-23|8000.70
#2024-08-26|7931.91
#2024-08-27|7854.71
#2024-08-28|7756.40
#2024-08-29|7761.37
#2024-08-30|7846.49
#2024-09-02|7846.49
#2024-09-03|7549.02
#2024-09-04|7517.71
#2024-09-05|7498.91
#2024-09-06|7489.89
#2024-09-09|7470.79
#2024-09-10|7459.30
#2024-09-11|7456.20
#2024-09-12|7700.36
#2024-09-13|8054.17
#2024-09-16|8061.80
#2024-09-17|8152.19
#2024-09-18|8117.74
#2024-09-19|8360.30
#2024-09-20|8119.95
#2024-09-23|8142.82
#2024-09-24|8089.90
#2024-09-25|7912.71
#2024-09-26|7972.55
#2024-09-27|8160.75
#2024-09-30|8184.22
#2024-10-01|8221.05
#2024-10-02|8070.40
#2024-10-03|8060.47
#2024-10-04|7910.93
#2024-10-07|7841.49
#2024-10-08|7876.89
#2024-10-09|7849.07
#2024-10-10|7733.63
#2024-10-11|7849.39
#2024-10-14|8025.53
#2024-10-15|8099.23
#2024-10-16|8329.52
#2024-10-17|8221.51
#2024-10-18|8331.46
#2024-10-21|7877.79
#2024-10-22|7568.78
#2024-10-23|7544.89
#2024-10-24|7522.07
#2024-10-25|7417.19
#2024-10-28|7570.62
#2024-10-29|7423.97
#2024-10-30|7440.12
#2024-10-31|7261.18
#2024-11-01|7388.97
#2024-11-04|7477.41
#2024-11-05|7683.61
#2024-11-06|7672.57
#2024-11-07|7706.24
#2024-11-08|7865.65
#2024-11-11|7859.67
#2024-11-12|7561.54
#2024-11-13|7536.34
#2024-11-14|7613.26
#2024-11-15|7571.61
#2024-11-18|7496.98
#2024-11-19|7580.65
#2024-11-20|7577.63
#2024-11-21|7701.22
#2024-11-22|7899.50
#2024-11-25|8262.35
#2024-11-26|8084.47
#2024-11-27|8069.70
#2024-11-28|8069.70
#2024-11-29|8070.77
#2024-12-02|8124.04
#2024-12-03|8100.22
#2024-12-04|7935.59
#2024-12-05|7805.90
#2024-12-06|7778.65
#2024-12-09|7933.18
#2024-12-10|7793.47
#2024-12-11|7760.09
#2024-12-12|7701.25
#2024-12-13|7503.23
#2024-12-16|7450.09
#2024-12-17|7292.61
#2024-12-18|6911.54
#2024-12-19|6776.40
#2024-12-20|6835.85
#2024-12-23|6730.49
#2024-12-24|6775.75
#2024-12-25|6775.75
#2024-12-26|6730.96
#2024-12-27|6615.66
#2024-12-30|6598.81
#2024-12-31|6604.99
#2025-01-01|6604.99
#2025-01-02|6477.80
#2025-01-03|6584.30
#2025-01-06|6514.87
#2025-01-07|6379.72
#2025-01-08|6444.96
#2025-01-09|6444.96
#2025-01-10|6276.31
#2025-01-13|6392.72
#2025-01-14|6646.06
#2025-01-15|6879.86
#2025-01-16|6894.62
#2025-01-17|6858.18
#2025-01-20|6858.18
#2025-01-21|6875.21
#2025-01-22|6873.41
#2025-01-23|6879.36
#2025-01-24|6804.03
#2025-01-27|6973.53
#2025-01-28|6851.32
#2025-01-29|6700.48
#2025-01-30|6886.36
#2025-01-31|6787.29
#2025-02-03|6650.00
#2025-02-04|6724.74
#2025-02-05|6988.72
#2025-02-06|6998.19
#2025-02-07|6804.02
#2025-02-10|6885.73
#2025-02-11|6950.04
#2025-02-12|6853.29
#2025-02-13|6984.74
#2025-02-14|7031.46
#2025-02-17|7031.46
#2025-02-18|6838.66
#2025-02-19|6720.92
#2025-02-20|6752.25
#2025-02-21|6573.07
#2025-02-24|6516.08
#2025-02-25|6780.83
#2025-02-26|6648.01
#2025-02-27|6553.43
#2025-02-28|6588.19
#2025-03-03|6435.27
#2025-03-04|6459.99
#2025-03-05|6598.71
#2025-03-06|6689.76
#2025-03-07|6623.49
#2025-03-10|6563.95
#2025-03-11|6487.81
#2025-03-12|6405.68
#2025-03-13|6253.27
#2025-03-14|6390.14
#2025-03-17|6376.35
#2025-03-18|6318.65
#2025-03-19|6503.90
#2025-03-20|6486.57
#2025-03-21|6372.34
#2025-03-24|6579.49
#2025-03-25|6516.80
#2025-03-26|6515.37
#2025-03-27|6496.33
#2025-03-28|6314.72
#2025-03-31|6353.54
#2025-04-01|6349.30
#2025-04-02|6438.15
#2025-04-03|5988.85
#2025-04-04|6186.17
#2025-04-07|5912.59
#2025-04-08|5646.03
#2025-04-09|5976.59
#2025-04-10|5726.06
#2025-04-11|5741.56
#2025-04-14|5789.71
#2025-04-15|5752.55
#2025-04-16|5654.16
#2025-04-17|5794.84
#2025-04-18|5794.84
#2025-04-21|5689.31
#2025-04-22|5976.11
#2025-04-23|5932.19
#2025-04-24|6000.32
#2025-04-25|5939.57
#2025-04-28|5924.62
#2025-04-29|5914.43
#2025-04-30|5964.45
#2025-05-01|5952.70
#2025-05-02|6113.93
#2025-05-05|6088.23
#2025-05-06|5957.28
#2025-05-07|6034.58
#2025-05-08|6148.20
#2025-05-09|6101.79
#2025-05-12|6326.72
#2025-05-13|6366.57
#2025-05-14|6138.75
#2025-05-15|6180.36
#2025-05-16|6279.73
#2025-05-19|6175.42
#2025-05-20|6094.24
#2025-05-21|5908.63
#2025-05-22|5845.43
#2025-05-23|5807.54
#2025-05-26|5807.54
#2025-05-27|5793.67
#2025-05-28|5561.63
#2025-05-29|5591.58
#2025-05-30|5555.90
#2025-06-02|5482.11
#2025-06-03|5571.14
#2025-06-04|5677.18
#2025-06-05|5667.87
#2025-06-06|5582.61
#2025-06-09|5677.32
#2025-06-10|5860.99
#2025-06-11|5734.63
#2025-06-12|5743.14
#2025-06-13|5560.66
#2025-06-16|5633.28
#2025-06-17|5469.57
#2025-06-18|5474.25
#2025-06-19|5474.25
#2025-06-20|5559.06
#2025-06-23|5772.57
#2025-06-24|5857.60
#2025-06-25|5700.07
#2025-06-26|5764.36
#2025-06-27|5831.50
#2025-06-30|5835.35
#2025-07-01|6122.97
#2025-07-02|6214.38
#2025-07-03|6088.02
#2025-07-04|6088.02
#2025-07-07|5949.17
#2025-07-08|5981.71
#2025-07-09|6237.33
#2025-07-10|6307.73
#2025-07-11|6235.13
#2025-07-14|6197.76
#2025-07-15|5938.07
#2025-07-16|6009.40
#2025-07-17|6043.72
#2025-07-18|5947.32
#2025-07-21|5931.02
#2025-07-22|6366.81
#2025-07-23|6308.52
#2025-07-24|6032.71
#2025-07-25|6038.79
#2025-07-28|6048.69
#2025-07-29|6010.38
#2025-07-30|5859.14
#2025-07-31|5807.82
#2025-08-01|6026.89
#2025-08-04|6158.85
#2025-08-05|6289.24
#2025-08-06|6278.65
#2025-08-07|6244.87
#2025-08-08|6276.66
#2025-08-11|6227.23
#2025-08-12|6512.81
#2025-08-13|6857.14
#2025-08-14|6753.81
#2025-08-15|6733.42
#2025-08-18|6726.16
#2025-08-19|6790.31
#2025-08-20|6597.73
#2025-08-21|6539.24
#2025-08-22|6960.41
#2025-08-25|6853.87
#2025-08-26|6786.97
#2025-08-27|6812.35
#2025-08-28|6818.64
#2025-08-29|6826.55
#2025-09-01|6826.55
#2025-09-02|6737.53
#2025-09-03|6831.68
#2025-09-04|7107.20
#2025-09-05|7223.71
#2025-09-08|7208.71
#2025-09-09|7003.17
#2025-09-10|6949.10
#2025-09-11|7156.65
#2025-09-12|6996.19
#2025-09-15|6933.87
#2025-09-16|6945.36
#2025-09-17|6896.81
#2025-09-18|6959.65
#2025-09-19|6813.02
#2025-09-22|6674.98
#2025-09-23|6688.29
#2025-09-24|6694.49
#2025-09-25|6582.24
#2025-09-26|6706.74
#2025-09-29|6760.51
#2025-09-30|6746.85
#2025-10-01|6862.20
#2025-10-02|6855.11
#2025-10-03|6883.31
#2025-10-06|6562.95
#2025-10-07|6289.67
#2025-10-08|6281.09
#2025-10-09|6116.50
#2025-10-10|6025.03
#2025-10-13|6024.07
#2025-10-14|6280.80
#2025-10-15|6334.07
#2025-10-16|6316.34
#2025-10-17|6410.66
#2025-10-20|6462.51
#2025-10-21|6559.38
#2025-10-22|6422.22
#2025-10-23|6536.22
#2025-10-24|6487.48
#2025-10-27|6445.97
#2025-10-28|6380.58
#2025-10-29|6091.73
#2025-10-30|6080.13
#2025-10-31|6125.12
#2025-11-03|6036.53
#2025-11-04|6068.27
#2025-11-05|6200.18
#2025-11-06|6243.74
#2025-11-07|6314.35
#2025-11-10|6319.60
#2025-11-11|6411.04
#2025-11-12|6352.00
#2025-11-13|6257.03
#2025-11-14|6285.53
#2025-11-17|6064.98
#2025-11-18|6072.87
#2025-11-19|6059.84
#2025-11-20|6070.43
#2025-11-21|6426.63
#2025-11-24|6371.64
#2025-11-25|6683.13
#2025-11-26|6778.50
#2025-11-27|6778.50
#2025-11-28|6715.18
#2025-12-01|6677.63
#2025-12-02|6681.88
#2025-12-03|6780.29
#2025-12-04|6584.50
#2025-12-05|6571.11
#2025-12-08|6433.08
#2025-12-09|6400.72
#2025-12-10|6628.82
#2025-12-11|6700.98
#2025-12-12|6673.13
#2025-12-15|6626.84
#2025-12-16|6538.37
#2025-12-17|6496.36
#2025-12-18|6526.59
#2025-12-19|6339.42
#2025-12-22|6258.62
#2025-12-23|6240.01
#2025-12-24|6302.45
#2025-12-25|6302.45
#2025-12-26|6309.03
#2025-12-29|6285.68
#2025-12-30|6275.00
#2025-12-31|6217.96
#2026-01-01|6217.96
#2026-01-02|6233.95
#2026-01-05|6278.80
#2026-01-06|6317.95
#2026-01-07|6256.42
#2026-01-08|6537.11
#2026-01-09|7017.35
#2026-01-12|7028.94
#2026-01-13|7119.92
#2026-01-14|7037.09
#2026-01-15|7131.52
#2026-01-16|7041.93
#2026-01-19|7041.93
#2026-01-20|6906.85
#2026-01-21|7070.74
#2026-01-22|6937.57
#2026-01-23|6766.91
#2026-01-26|6720.22
#2026-01-27|6550.13
#2026-01-28|6531.95
#2026-01-29|6587.63
#2026-01-30|6312.93
#2026-02-02|6283.82
#2026-02-03|6453.76
#2026-02-04|6763.22
#2026-02-05|6780.20
#2026-02-06|6823.42
#2026-02-09|6839.95
#2026-02-10|7091.43
#2026-02-11|7094.12
#2026-02-12|7073.22
#2026-02-13|7467.69
#2026-02-16|7467.69
#2026-02-17|7404.69
#2026-02-18|7349.13
#2026-02-19|7256.69
#2026-02-20|7341.66
#2026-02-23|7213.90
#2026-02-24|7240.07
#2026-02-25|7067.37
#2026-02-26|7118.48
#2026-02-27|7096.38
#2026-03-02|6933.98
#2026-03-03|6869.99
#2026-03-04|6877.74
#2026-03-05|6703.61
#2026-03-06|6534.45
#2026-03-09|6457.79
#2026-03-10|6387.96
#2026-03-11|6284.68
#2026-03-12|6171.08
#2026-03-13|6188.86
#2026-03-16|6283.49
#2026-03-17|6275.63
#2026-03-18|6059.32
#2026-03-19|6003.15
#2026-03-20|5877.42
#2026-03-23|6071.12
#2026-03-24|6052.50
#2026-03-25|6104.87
#2026-03-26|6034.15
#2026-03-27|5914.02
#2026-03-30|5914.62
#2026-03-31|6064.45
#2026-04-01|6071.19
#2026-04-02|6047.38