Table Data - PHLX Semiconductor Sector Total Return
| Title | PHLX Semiconductor Sector Total Return |
|---|---|
| Series ID | NASDAQXSOX |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2009-12-22 to 2025-12-22 |
| Last Updated | 2025-12-22 10:55 PM CST |
| Notes | For more information about this series, see: XSOX Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2009-12-22 | 354.72 |
| 2009-12-23 | 355.37 |
| 2009-12-24 | 361.06 |
| 2009-12-25 | . |
| 2009-12-28 | 357.64 |
| 2009-12-29 | 356.18 |
| 2009-12-30 | 361.39 |
| 2009-12-31 | 359.91 |
| 2010-01-01 | . |
| 2010-01-04 | 366.08 |
| 2010-01-05 | 366.42 |
| 2010-01-06 | 366.34 |
| 2010-01-07 | 362.30 |
| 2010-01-08 | 367.68 |
| 2010-01-11 | 366.62 |
| 2010-01-12 | 353.45 |
| 2010-01-13 | 359.09 |
| 2010-01-14 | 356.96 |
| 2010-01-15 | 344.67 |
| 2010-01-18 | . |
| 2010-01-19 | 350.84 |
| 2010-01-20 | 349.80 |
| 2010-01-21 | 347.91 |
| 2010-01-22 | 329.49 |
| 2010-01-25 | 334.18 |
| 2010-01-26 | 333.52 |
| 2010-01-27 | 337.45 |
| 2010-01-28 | 327.37 |
| 2010-01-29 | 316.19 |
| 2010-02-01 | 325.84 |
| 2010-02-02 | 328.82 |
| 2010-02-03 | 328.07 |
| 2010-02-04 | 312.84 |
| 2010-02-05 | 320.33 |
| 2010-02-08 | 319.30 |
| 2010-02-09 | 323.86 |
| 2010-02-10 | 323.96 |
| 2010-02-11 | 331.67 |
| 2010-02-12 | 333.47 |
| 2010-02-15 | . |
| 2010-02-16 | 341.61 |
| 2010-02-17 | 342.26 |
| 2010-02-18 | 343.24 |
| 2010-02-19 | 344.26 |
| 2010-02-22 | 343.40 |
| 2010-02-23 | 333.70 |
| 2010-02-24 | 340.12 |
| 2010-02-25 | 339.24 |
| 2010-02-26 | 339.71 |
| 2010-03-01 | 350.36 |
| 2010-03-02 | 350.27 |
| 2010-03-03 | 347.24 |
| 2010-03-04 | 347.42 |
| 2010-03-05 | 352.41 |
| 2010-03-08 | 352.09 |
| 2010-03-09 | 351.35 |
| 2010-03-10 | 358.94 |
| 2010-03-11 | 358.06 |
| 2010-03-12 | 356.27 |
| 2010-03-15 | 351.32 |
| 2010-03-16 | 360.78 |
| 2010-03-17 | 364.98 |
| 2010-03-18 | 362.62 |
| 2010-03-19 | 356.63 |
| 2010-03-22 | 365.23 |
| 2010-03-23 | 373.47 |
| 2010-03-24 | 366.35 |
| 2010-03-25 | 365.81 |
| 2010-03-26 | 363.86 |
| 2010-03-29 | 367.35 |
| 2010-03-30 | 369.89 |
| 2010-03-31 | 367.55 |
| 2010-04-01 | 367.91 |
| 2010-04-02 | . |
| 2010-04-05 | 378.87 |
| 2010-04-06 | 376.52 |
| 2010-04-07 | 377.89 |
| 2010-04-08 | 372.46 |
| 2010-04-09 | 376.76 |
| 2010-04-12 | 379.98 |
| 2010-04-13 | 382.35 |
| 2010-04-14 | 398.79 |
| 2010-04-15 | 399.92 |
| 2010-04-16 | 394.80 |
| 2010-04-19 | 390.70 |
| 2010-04-20 | 396.77 |
| 2010-04-21 | 392.47 |
| 2010-04-22 | 400.01 |
| 2010-04-23 | 401.49 |
| 2010-04-26 | 401.88 |
| 2010-04-27 | 387.81 |
| 2010-04-28 | 389.80 |
| 2010-04-29 | 395.16 |
| 2010-04-30 | 377.21 |
| 2010-05-03 | 387.14 |
| 2010-05-04 | 369.60 |
| 2010-05-05 | 365.86 |
| 2010-05-06 | 353.84 |
| 2010-05-07 | 348.03 |
| 2010-05-10 | 368.84 |
| 2010-05-11 | 366.08 |
| 2010-05-12 | 376.58 |
| 2010-05-13 | 366.49 |
| 2010-05-14 | 355.34 |
| 2010-05-17 | 360.98 |
| 2010-05-18 | 350.39 |
| 2010-05-19 | 352.39 |
| 2010-05-20 | 342.10 |
| 2010-05-21 | 350.65 |
| 2010-05-24 | 344.21 |
| 2010-05-25 | 346.19 |
| 2010-05-26 | 345.46 |
| 2010-05-27 | 363.32 |
| 2010-05-28 | 357.43 |
| 2010-05-31 | . |
| 2010-06-01 | 349.34 |
| 2010-06-02 | 362.06 |
| 2010-06-03 | 366.33 |
| 2010-06-04 | 350.28 |
| 2010-06-07 | 337.57 |
| 2010-06-08 | 336.30 |
| 2010-06-09 | 333.77 |
| 2010-06-10 | 346.47 |
| 2010-06-11 | 351.33 |
| 2010-06-14 | 353.78 |
| 2010-06-15 | 373.38 |
| 2010-06-16 | 375.01 |
| 2010-06-17 | 374.38 |
| 2010-06-18 | 373.19 |
| 2010-06-21 | 370.00 |
| 2010-06-22 | 363.31 |
| 2010-06-23 | 364.81 |
| 2010-06-24 | 354.09 |
| 2010-06-25 | 353.96 |
| 2010-06-28 | 355.99 |
| 2010-06-29 | 339.46 |
| 2010-06-30 | 334.06 |
| 2010-07-01 | 334.87 |
| 2010-07-02 | 333.35 |
| 2010-07-05 | . |
| 2010-07-06 | 333.59 |
| 2010-07-07 | 350.43 |
| 2010-07-08 | 350.18 |
| 2010-07-09 | 353.95 |
| 2010-07-12 | 357.95 |
| 2010-07-13 | 365.51 |
| 2010-07-14 | 364.53 |
| 2010-07-15 | 363.75 |
| 2010-07-16 | 351.73 |
| 2010-07-19 | 360.57 |
| 2010-07-20 | 360.76 |
| 2010-07-21 | 353.71 |
| 2010-07-22 | 365.32 |
| 2010-07-23 | 367.20 |
| 2010-07-26 | 372.21 |
| 2010-07-27 | 368.76 |
| 2010-07-28 | 362.24 |
| 2010-07-29 | 355.24 |
| 2010-07-30 | 351.50 |
| 2010-08-02 | 357.68 |
| 2010-08-03 | 353.96 |
| 2010-08-04 | 357.66 |
| 2010-08-05 | 355.37 |
| 2010-08-06 | 354.71 |
| 2010-08-09 | 357.12 |
| 2010-08-10 | 347.73 |
| 2010-08-11 | 333.04 |
| 2010-08-12 | 328.80 |
| 2010-08-13 | 325.76 |
| 2010-08-16 | 327.29 |
| 2010-08-17 | 331.67 |
| 2010-08-18 | 335.20 |
| 2010-08-19 | 329.47 |
| 2010-08-20 | 330.94 |
| 2010-08-23 | 326.97 |
| 2010-08-24 | 321.55 |
| 2010-08-25 | 324.74 |
| 2010-08-26 | 318.41 |
| 2010-08-27 | 325.01 |
| 2010-08-30 | 316.75 |
| 2010-08-31 | 310.60 |
| 2010-09-01 | 319.95 |
| 2010-09-02 | 326.59 |
| 2010-09-03 | 332.03 |
| 2010-09-06 | . |
| 2010-09-07 | 325.57 |
| 2010-09-08 | 324.15 |
| 2010-09-09 | 324.33 |
| 2010-09-10 | 319.77 |
| 2010-09-13 | 330.48 |
| 2010-09-14 | 336.13 |
| 2010-09-15 | 335.00 |
| 2010-09-16 | 337.69 |
| 2010-09-17 | 337.80 |
| 2010-09-20 | 339.59 |
| 2010-09-21 | 338.75 |
| 2010-09-22 | 333.86 |
| 2010-09-23 | 336.26 |
| 2010-09-24 | 349.71 |
| 2010-09-27 | 347.35 |
| 2010-09-28 | 353.07 |
| 2010-09-29 | 355.42 |
| 2010-09-30 | 352.84 |
| 2010-10-01 | 351.65 |
| 2010-10-04 | 346.66 |
| 2010-10-05 | 354.53 |
| 2010-10-06 | 348.90 |
| 2010-10-07 | 350.41 |
| 2010-10-08 | 353.76 |
| 2010-10-11 | 356.31 |
| 2010-10-12 | 358.99 |
| 2010-10-13 | 359.33 |
| 2010-10-14 | 358.49 |
| 2010-10-15 | 360.80 |
| 2010-10-18 | 358.22 |
| 2010-10-19 | 353.22 |
| 2010-10-20 | 355.40 |
| 2010-10-21 | 353.46 |
| 2010-10-22 | 360.61 |
| 2010-10-25 | 364.49 |
| 2010-10-26 | 363.06 |
| 2010-10-27 | 374.26 |
| 2010-10-28 | 374.29 |
| 2010-10-29 | 376.61 |
| 2010-11-01 | 375.41 |
| 2010-11-02 | 378.18 |
| 2010-11-03 | 382.06 |
| 2010-11-04 | 394.13 |
| 2010-11-05 | 396.43 |
| 2010-11-08 | 396.40 |
| 2010-11-09 | 391.89 |
| 2010-11-10 | 392.01 |
| 2010-11-11 | 387.10 |
| 2010-11-12 | 387.22 |
| 2010-11-15 | 384.14 |
| 2010-11-16 | 378.57 |
| 2010-11-17 | 378.35 |
| 2010-11-18 | 385.55 |
| 2010-11-19 | 391.75 |
| 2010-11-22 | 396.21 |
| 2010-11-23 | 393.18 |
| 2010-11-24 | 403.75 |
| 2010-11-25 | . |
| 2010-11-26 | 401.04 |
| 2010-11-29 | 400.16 |
| 2010-11-30 | 395.07 |
| 2010-12-01 | 408.18 |
| 2010-12-02 | 415.76 |
| 2010-12-03 | 417.65 |
| 2010-12-06 | 416.98 |
| 2010-12-07 | 416.72 |
| 2010-12-08 | 420.69 |
| 2010-12-09 | 421.67 |
| 2010-12-10 | 421.96 |
| 2010-12-13 | 418.47 |
| 2010-12-14 | 415.91 |
| 2010-12-15 | 411.21 |
| 2010-12-16 | 413.98 |
| 2010-12-17 | 416.75 |
| 2010-12-20 | 415.53 |
| 2010-12-21 | 418.29 |
| 2010-12-22 | 418.42 |
| 2010-12-23 | 417.09 |
| 2010-12-24 | . |
| 2010-12-27 | 417.59 |
| 2010-12-28 | 415.96 |
| 2010-12-29 | 416.51 |
| 2010-12-30 | 417.62 |
| 2010-12-31 | 417.13 |
| 2011-01-03 | 420.40 |
| 2011-01-04 | 420.94 |
| 2011-01-05 | 422.47 |
| 2011-01-06 | 430.25 |
| 2011-01-07 | 431.25 |
| 2011-01-10 | 435.72 |
| 2011-01-11 | 437.09 |
| 2011-01-12 | 445.69 |
| 2011-01-13 | 445.50 |
| 2011-01-14 | 457.42 |
| 2011-01-17 | . |
| 2011-01-18 | 455.74 |
| 2011-01-19 | 445.00 |
| 2011-01-20 | 440.38 |
| 2011-01-21 | 437.22 |
| 2011-01-24 | 448.13 |
| 2011-01-25 | 444.79 |
| 2011-01-26 | 448.66 |
| 2011-01-27 | 457.24 |
| 2011-01-28 | 444.40 |
| 2011-01-31 | 446.33 |
| 2011-02-01 | 457.80 |
| 2011-02-02 | 459.91 |
| 2011-02-03 | 459.93 |
| 2011-02-04 | 469.51 |
| 2011-02-07 | 467.72 |
| 2011-02-08 | 467.39 |
| 2011-02-09 | 464.04 |
| 2011-02-10 | 465.71 |
| 2011-02-11 | 469.33 |
| 2011-02-14 | 472.96 |
| 2011-02-15 | 467.87 |
| 2011-02-16 | 473.30 |
| 2011-02-17 | 480.16 |
| 2011-02-18 | 478.39 |
| 2011-02-21 | . |
| 2011-02-22 | 459.47 |
| 2011-02-23 | 450.80 |
| 2011-02-24 | 458.55 |
| 2011-02-25 | 470.53 |
| 2011-02-28 | 465.56 |
| 2011-03-01 | 456.59 |
| 2011-03-02 | 463.00 |
| 2011-03-03 | 471.81 |
| 2011-03-04 | 466.79 |
| 2011-03-07 | 454.13 |
| 2011-03-08 | 454.73 |
| 2011-03-09 | 440.93 |
| 2011-03-10 | 430.15 |
| 2011-03-11 | 434.39 |
| 2011-03-14 | 433.64 |
| 2011-03-15 | 428.18 |
| 2011-03-16 | 418.74 |
| 2011-03-17 | 424.41 |
| 2011-03-18 | 425.66 |
| 2011-03-21 | 433.37 |
| 2011-03-22 | 429.43 |
| 2011-03-23 | 433.52 |
| 2011-03-24 | 444.15 |
| 2011-03-25 | 442.99 |
| 2011-03-28 | 443.48 |
| 2011-03-29 | 447.84 |
| 2011-03-30 | 448.19 |
| 2011-03-31 | 444.11 |
| 2011-04-01 | 439.53 |
| 2011-04-04 | 435.67 |
| 2011-04-05 | 445.55 |
| 2011-04-06 | 452.37 |
| 2011-04-07 | 450.09 |
| 2011-04-08 | 446.36 |
| 2011-04-11 | 442.60 |
| 2011-04-12 | 433.36 |
| 2011-04-13 | 434.49 |
| 2011-04-14 | 435.02 |
| 2011-04-15 | 437.88 |
| 2011-04-18 | 429.97 |
| 2011-04-19 | 431.82 |
| 2011-04-20 | 450.26 |
| 2011-04-21 | 450.04 |
| 2011-04-22 | . |
| 2011-04-25 | 450.25 |
| 2011-04-26 | 457.43 |
| 2011-04-27 | 457.59 |
| 2011-04-28 | 454.58 |
| 2011-04-29 | 456.63 |
| 2011-05-02 | 452.06 |
| 2011-05-03 | 446.34 |
| 2011-05-04 | 446.93 |
| 2011-05-05 | 447.59 |
| 2011-05-06 | 450.98 |
| 2011-05-09 | 449.66 |
| 2011-05-10 | 451.93 |
| 2011-05-11 | 448.17 |
| 2011-05-12 | 454.61 |
| 2011-05-13 | 448.33 |
| 2011-05-16 | 442.07 |
| 2011-05-17 | 436.77 |
| 2011-05-18 | 445.22 |
| 2011-05-19 | 441.44 |
| 2011-05-20 | 440.11 |
| 2011-05-23 | 430.75 |
| 2011-05-24 | 427.57 |
| 2011-05-25 | 431.64 |
| 2011-05-26 | 435.74 |
| 2011-05-27 | 440.87 |
| 2011-05-30 | . |
| 2011-05-31 | 447.50 |
| 2011-06-01 | 433.94 |
| 2011-06-02 | 434.08 |
| 2011-06-03 | 426.04 |
| 2011-06-06 | 422.80 |
| 2011-06-07 | 425.14 |
| 2011-06-08 | 416.28 |
| 2011-06-09 | 416.97 |
| 2011-06-10 | 410.03 |
| 2011-06-13 | 406.24 |
| 2011-06-14 | 414.05 |
| 2011-06-15 | 405.64 |
| 2011-06-16 | 400.99 |
| 2011-06-17 | 395.23 |
| 2011-06-20 | 395.76 |
| 2011-06-21 | 405.82 |
| 2011-06-22 | 403.91 |
| 2011-06-23 | 409.85 |
| 2011-06-24 | 399.61 |
| 2011-06-27 | 402.43 |
| 2011-06-28 | 407.78 |
| 2011-06-29 | 408.11 |
| 2011-06-30 | 418.49 |
| 2011-07-01 | 427.42 |
| 2011-07-04 | . |
| 2011-07-05 | 423.17 |
| 2011-07-06 | 419.96 |
| 2011-07-07 | 428.74 |
| 2011-07-08 | 422.01 |
| 2011-07-11 | 414.80 |
| 2011-07-12 | 402.80 |
| 2011-07-13 | 401.69 |
| 2011-07-14 | 395.46 |
| 2011-07-15 | 397.82 |
| 2011-07-18 | 392.27 |
| 2011-07-19 | 405.30 |
| 2011-07-20 | 402.95 |
| 2011-07-21 | 406.79 |
| 2011-07-22 | 416.66 |
| 2011-07-25 | 411.07 |
| 2011-07-26 | 414.53 |
| 2011-07-27 | 398.89 |
| 2011-07-28 | 398.41 |
| 2011-07-29 | 394.75 |
| 2011-08-01 | 394.74 |
| 2011-08-02 | 382.74 |
| 2011-08-03 | 387.38 |
| 2011-08-04 | 364.85 |
| 2011-08-05 | 357.60 |
| 2011-08-08 | 338.46 |
| 2011-08-09 | 354.15 |
| 2011-08-10 | 346.85 |
| 2011-08-11 | 364.95 |
| 2011-08-12 | 363.42 |
| 2011-08-15 | 370.60 |
| 2011-08-16 | 363.20 |
| 2011-08-17 | 360.97 |
| 2011-08-18 | 339.63 |
| 2011-08-19 | 333.59 |
| 2011-08-22 | 336.29 |
| 2011-08-23 | 353.82 |
| 2011-08-24 | 353.50 |
| 2011-08-25 | 343.93 |
| 2011-08-26 | 353.59 |
| 2011-08-29 | 366.75 |
| 2011-08-30 | 366.55 |
| 2011-08-31 | 364.05 |
| 2011-09-01 | 357.97 |
| 2011-09-02 | 349.39 |
| 2011-09-05 | . |
| 2011-09-06 | 346.96 |
| 2011-09-07 | 362.48 |
| 2011-09-08 | 360.32 |
| 2011-09-09 | 356.48 |
| 2011-09-12 | 367.28 |
| 2011-09-13 | 374.66 |
| 2011-09-14 | 384.44 |
| 2011-09-15 | 389.98 |
| 2011-09-16 | 390.82 |
| 2011-09-19 | 386.30 |
| 2011-09-20 | 381.46 |
| 2011-09-21 | 373.90 |
| 2011-09-22 | 361.02 |
| 2011-09-23 | 368.36 |
| 2011-09-26 | 367.90 |
| 2011-09-27 | 374.56 |
| 2011-09-28 | 363.66 |
| 2011-09-29 | 359.01 |
| 2011-09-30 | 346.73 |
| 2011-10-03 | 334.00 |
| 2011-10-04 | 348.18 |
| 2011-10-05 | 358.98 |
| 2011-10-06 | 363.47 |
| 2011-10-07 | 365.07 |
| 2011-10-10 | 375.37 |
| 2011-10-11 | 374.25 |
| 2011-10-12 | 377.81 |
| 2011-10-13 | 385.40 |
| 2011-10-14 | 389.76 |
| 2011-10-17 | 378.96 |
| 2011-10-18 | 387.51 |
| 2011-10-19 | 378.81 |
| 2011-10-20 | 372.38 |
| 2011-10-21 | 380.79 |
| 2011-10-24 | 393.63 |
| 2011-10-25 | 386.27 |
| 2011-10-26 | 388.34 |
| 2011-10-27 | 405.17 |
| 2011-10-28 | 405.77 |
| 2011-10-31 | 395.70 |
| 2011-11-01 | 382.96 |
| 2011-11-02 | 384.83 |
| 2011-11-03 | 396.67 |
| 2011-11-04 | 401.11 |
| 2011-11-07 | 400.57 |
| 2011-11-08 | 403.01 |
| 2011-11-09 | 384.52 |
| 2011-11-10 | 387.79 |
| 2011-11-11 | 401.50 |
| 2011-11-14 | 396.33 |
| 2011-11-15 | 402.14 |
| 2011-11-16 | 399.89 |
| 2011-11-17 | 383.92 |
| 2011-11-18 | 380.74 |
| 2011-11-21 | 373.72 |
| 2011-11-22 | 369.06 |
| 2011-11-23 | 357.27 |
| 2011-11-24 | . |
| 2011-11-25 | 353.13 |
| 2011-11-28 | 364.48 |
| 2011-11-29 | 361.88 |
| 2011-11-30 | 383.20 |
| 2011-12-01 | 385.24 |
| 2011-12-02 | 384.48 |
| 2011-12-05 | 388.12 |
| 2011-12-06 | 387.39 |
| 2011-12-07 | 391.95 |
| 2011-12-08 | 380.95 |
| 2011-12-09 | 385.61 |
| 2011-12-12 | 374.81 |
| 2011-12-13 | 365.96 |
| 2011-12-14 | 360.01 |
| 2011-12-15 | 359.36 |
| 2011-12-16 | 362.26 |
| 2011-12-19 | 352.51 |
| 2011-12-20 | 368.29 |
| 2011-12-21 | 363.90 |
| 2011-12-22 | 376.59 |
| 2011-12-23 | 378.43 |
| 2011-12-26 | . |
| 2011-12-27 | 377.82 |
| 2011-12-28 | 372.26 |
| 2011-12-29 | 375.69 |
| 2011-12-30 | 374.17 |
| 2012-01-02 | . |
| 2012-01-03 | 378.44 |
| 2012-01-04 | 378.50 |
| 2012-01-05 | 384.17 |
| 2012-01-06 | 385.25 |
| 2012-01-09 | 392.82 |
| 2012-01-10 | 396.61 |
| 2012-01-11 | 398.26 |
| 2012-01-12 | 402.22 |
| 2012-01-13 | 393.72 |
| 2012-01-16 | . |
| 2012-01-17 | 395.52 |
| 2012-01-18 | 415.42 |
| 2012-01-19 | 423.13 |
| 2012-01-20 | 425.42 |
| 2012-01-23 | 424.14 |
| 2012-01-24 | 425.63 |
| 2012-01-25 | 427.59 |
| 2012-01-26 | 422.96 |
| 2012-01-27 | 424.57 |
| 2012-01-30 | 419.85 |
| 2012-01-31 | 420.06 |
| 2012-02-01 | 430.13 |
| 2012-02-02 | 432.00 |
| 2012-02-03 | 439.89 |
| 2012-02-06 | 433.69 |
| 2012-02-07 | 434.13 |
| 2012-02-08 | 439.60 |
| 2012-02-09 | 441.03 |
| 2012-02-10 | 431.95 |
| 2012-02-13 | 433.57 |
| 2012-02-14 | 435.35 |
| 2012-02-15 | 437.65 |
| 2012-02-16 | 448.46 |
| 2012-02-17 | 444.54 |
| 2012-02-20 | . |
| 2012-02-21 | 438.55 |
| 2012-02-22 | 436.55 |
| 2012-02-23 | 437.18 |
| 2012-02-24 | 436.27 |
| 2012-02-27 | 436.75 |
| 2012-02-28 | 443.71 |
| 2012-02-29 | 436.69 |
| 2012-03-01 | 437.32 |
| 2012-03-02 | 432.76 |
| 2012-03-05 | 421.74 |
| 2012-03-06 | 417.93 |
| 2012-03-07 | 424.41 |
| 2012-03-08 | 430.70 |
| 2012-03-09 | 435.33 |
| 2012-03-12 | 430.92 |
| 2012-03-13 | 440.83 |
| 2012-03-14 | 439.23 |
| 2012-03-15 | 447.88 |
| 2012-03-16 | 448.31 |
| 2012-03-19 | 451.69 |
| 2012-03-20 | 448.45 |
| 2012-03-21 | 450.15 |
| 2012-03-22 | 447.42 |
| 2012-03-23 | 448.59 |
| 2012-03-26 | 454.97 |
| 2012-03-27 | 454.68 |
| 2012-03-28 | 449.02 |
| 2012-03-29 | 449.79 |
| 2012-03-30 | 451.63 |
| 2012-04-02 | 451.42 |
| 2012-04-03 | 444.27 |
| 2012-04-04 | 434.39 |
| 2012-04-05 | 435.74 |
| 2012-04-06 | . |
| 2012-04-09 | 429.45 |
| 2012-04-10 | 421.80 |
| 2012-04-11 | 428.77 |
| 2012-04-12 | 436.74 |
| 2012-04-13 | 428.78 |
| 2012-04-16 | 429.06 |
| 2012-04-17 | 435.75 |
| 2012-04-18 | 431.95 |
| 2012-04-19 | 427.34 |
| 2012-04-20 | 417.19 |
| 2012-04-23 | 412.02 |
| 2012-04-24 | 408.88 |
| 2012-04-25 | 418.46 |
| 2012-04-26 | 427.70 |
| 2012-04-27 | 428.43 |
| 2012-04-30 | 425.83 |
| 2012-05-01 | 427.35 |
| 2012-05-02 | 429.35 |
| 2012-05-03 | 418.99 |
| 2012-05-04 | 410.18 |
| 2012-05-07 | 409.13 |
| 2012-05-08 | 406.53 |
| 2012-05-09 | 405.28 |
| 2012-05-10 | 403.95 |
| 2012-05-11 | 406.90 |
| 2012-05-14 | 402.58 |
| 2012-05-15 | 398.43 |
| 2012-05-16 | 391.89 |
| 2012-05-17 | 383.25 |
| 2012-05-18 | 376.06 |
| 2012-05-21 | 385.73 |
| 2012-05-22 | 383.02 |
| 2012-05-23 | 384.41 |
| 2012-05-24 | 378.98 |
| 2012-05-25 | 384.18 |
| 2012-05-28 | . |
| 2012-05-29 | 391.98 |
| 2012-05-30 | 384.40 |
| 2012-05-31 | 380.44 |
| 2012-06-01 | 364.74 |
| 2012-06-04 | 364.27 |
| 2012-06-05 | 372.34 |
| 2012-06-06 | 384.81 |
| 2012-06-07 | 379.54 |
| 2012-06-08 | 384.97 |
| 2012-06-11 | 377.70 |
| 2012-06-12 | 386.01 |
| 2012-06-13 | 381.93 |
| 2012-06-14 | 381.34 |
| 2012-06-15 | 387.54 |
| 2012-06-18 | 393.12 |
| 2012-06-19 | 397.73 |
| 2012-06-20 | 401.50 |
| 2012-06-21 | 385.09 |
| 2012-06-22 | 391.23 |
| 2012-06-25 | 377.69 |
| 2012-06-26 | 379.05 |
| 2012-06-27 | 384.05 |
| 2012-06-28 | 381.64 |
| 2012-06-29 | 398.25 |
| 2012-07-02 | 397.56 |
| 2012-07-03 | 403.25 |
| 2012-07-04 | . |
| 2012-07-05 | 399.59 |
| 2012-07-06 | 389.61 |
| 2012-07-09 | 384.89 |
| 2012-07-10 | 376.12 |
| 2012-07-11 | 372.66 |
| 2012-07-12 | 366.46 |
| 2012-07-13 | 369.90 |
| 2012-07-16 | 365.90 |
| 2012-07-17 | 364.14 |
| 2012-07-18 | 377.05 |
| 2012-07-19 | 384.75 |
| 2012-07-20 | 378.19 |
| 2012-07-23 | 374.73 |
| 2012-07-24 | 373.24 |
| 2012-07-25 | 380.39 |
| 2012-07-26 | 389.10 |
| 2012-07-27 | 398.29 |
| 2012-07-30 | 394.54 |
| 2012-07-31 | 397.76 |
| 2012-08-01 | 397.87 |
| 2012-08-02 | 395.43 |
| 2012-08-03 | 404.63 |
| 2012-08-06 | 406.80 |
| 2012-08-07 | 415.08 |
| 2012-08-08 | 416.25 |
| 2012-08-09 | 419.32 |
| 2012-08-10 | 421.38 |
| 2012-08-13 | 417.69 |
| 2012-08-14 | 414.27 |
| 2012-08-15 | 416.86 |
| 2012-08-16 | 423.90 |
| 2012-08-17 | 420.66 |
| 2012-08-20 | 417.72 |
| 2012-08-21 | 417.99 |
| 2012-08-22 | 414.74 |
| 2012-08-23 | 412.14 |
| 2012-08-24 | 414.52 |
| 2012-08-27 | 412.98 |
| 2012-08-28 | 412.53 |
| 2012-08-29 | 413.04 |
| 2012-08-30 | 406.07 |
| 2012-08-31 | 411.75 |
| 2012-09-03 | . |
| 2012-09-04 | 408.27 |
| 2012-09-05 | 405.61 |
| 2012-09-06 | 420.44 |
| 2012-09-07 | 417.01 |
| 2012-09-10 | 409.76 |
| 2012-09-11 | 412.41 |
| 2012-09-12 | 413.67 |
| 2012-09-13 | 417.67 |
| 2012-09-14 | 422.64 |
| 2012-09-17 | 418.38 |
| 2012-09-18 | 416.69 |
| 2012-09-19 | 414.35 |
| 2012-09-20 | 410.30 |
| 2012-09-21 | 410.84 |
| 2012-09-24 | 404.44 |
| 2012-09-25 | 394.43 |
| 2012-09-26 | 391.93 |
| 2012-09-27 | 400.76 |
| 2012-09-28 | 397.45 |
| 2012-10-01 | 396.24 |
| 2012-10-02 | 398.16 |
| 2012-10-03 | 396.30 |
| 2012-10-04 | 398.88 |
| 2012-10-05 | 398.52 |
| 2012-10-08 | 394.20 |
| 2012-10-09 | 387.94 |
| 2012-10-10 | 382.66 |
| 2012-10-11 | 383.31 |
| 2012-10-12 | 381.28 |
| 2012-10-15 | 386.93 |
| 2012-10-16 | 395.38 |
| 2012-10-17 | 394.49 |
| 2012-10-18 | 391.24 |
| 2012-10-19 | 379.43 |
| 2012-10-22 | 380.04 |
| 2012-10-23 | 380.60 |
| 2012-10-24 | 374.85 |
| 2012-10-25 | 380.01 |
| 2012-10-26 | 381.88 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 381.85 |
| 2012-11-01 | 394.83 |
| 2012-11-02 | 387.35 |
| 2012-11-05 | 394.07 |
| 2012-11-06 | 399.53 |
| 2012-11-07 | 388.75 |
| 2012-11-08 | 384.14 |
| 2012-11-09 | 385.07 |
| 2012-11-12 | 385.41 |
| 2012-11-13 | 381.70 |
| 2012-11-14 | 376.07 |
| 2012-11-15 | 371.21 |
| 2012-11-16 | 371.06 |
| 2012-11-19 | 378.74 |
| 2012-11-20 | 377.54 |
| 2012-11-21 | 378.27 |
| 2012-11-22 | . |
| 2012-11-23 | 385.21 |
| 2012-11-26 | 386.77 |
| 2012-11-27 | 385.92 |
| 2012-11-28 | 390.14 |
| 2012-11-29 | 391.17 |
| 2012-11-30 | 390.68 |
| 2012-12-03 | 388.78 |
| 2012-12-04 | 391.39 |
| 2012-12-05 | 390.79 |
| 2012-12-06 | 395.15 |
| 2012-12-07 | 396.01 |
| 2012-12-10 | 398.48 |
| 2012-12-11 | 406.06 |
| 2012-12-12 | 404.75 |
| 2012-12-13 | 400.71 |
| 2012-12-14 | 397.96 |
| 2012-12-17 | 399.61 |
| 2012-12-18 | 406.00 |
| 2012-12-19 | 406.77 |
| 2012-12-20 | 406.80 |
| 2012-12-21 | 402.73 |
| 2012-12-24 | 401.22 |
| 2012-12-25 | . |
| 2012-12-26 | 397.95 |
| 2012-12-27 | 396.42 |
| 2012-12-28 | 393.63 |
| 2012-12-31 | 401.13 |
| 2013-01-01 | . |
| 2013-01-02 | 417.50 |
| 2013-01-03 | 415.21 |
| 2013-01-04 | 415.36 |
| 2013-01-07 | 413.37 |
| 2013-01-08 | 408.76 |
| 2013-01-09 | 413.05 |
| 2013-01-10 | 418.55 |
| 2013-01-11 | 420.77 |
| 2013-01-14 | 419.76 |
| 2013-01-15 | 417.65 |
| 2013-01-16 | 422.44 |
| 2013-01-17 | 430.87 |
| 2013-01-18 | 428.89 |
| 2013-01-21 | . |
| 2013-01-22 | 427.81 |
| 2013-01-23 | 432.28 |
| 2013-01-24 | 428.47 |
| 2013-01-25 | 433.91 |
| 2013-01-28 | 434.66 |
| 2013-01-29 | 431.88 |
| 2013-01-30 | 432.73 |
| 2013-01-31 | 431.30 |
| 2013-02-01 | 439.47 |
| 2013-02-04 | 432.92 |
| 2013-02-05 | 440.08 |
| 2013-02-06 | 440.99 |
| 2013-02-07 | 438.63 |
| 2013-02-08 | 444.44 |
| 2013-02-11 | 444.89 |
| 2013-02-12 | 445.97 |
| 2013-02-13 | 447.34 |
| 2013-02-14 | 451.25 |
| 2013-02-15 | 448.82 |
| 2013-02-18 | . |
| 2013-02-19 | 454.20 |
| 2013-02-20 | 444.05 |
| 2013-02-21 | 436.01 |
| 2013-02-22 | 445.13 |
| 2013-02-25 | 436.42 |
| 2013-02-26 | 439.91 |
| 2013-02-27 | 446.81 |
| 2013-02-28 | 446.99 |
| 2013-03-01 | 445.38 |
| 2013-03-04 | 444.24 |
| 2013-03-05 | 453.03 |
| 2013-03-06 | 453.62 |
| 2013-03-07 | 455.43 |
| 2013-03-08 | 456.03 |
| 2013-03-11 | 456.66 |
| 2013-03-12 | 458.66 |
| 2013-03-13 | 460.20 |
| 2013-03-14 | 462.70 |
| 2013-03-15 | 455.00 |
| 2013-03-18 | 448.93 |
| 2013-03-19 | 447.19 |
| 2013-03-20 | 452.72 |
| 2013-03-21 | 445.74 |
| 2013-03-22 | 450.80 |
| 2013-03-25 | 449.85 |
| 2013-03-26 | 453.94 |
| 2013-03-27 | 454.42 |
| 2013-03-28 | 457.70 |
| 2013-03-29 | . |
| 2013-04-01 | 448.41 |
| 2013-04-02 | 444.65 |
| 2013-04-03 | 435.85 |
| 2013-04-04 | 441.43 |
| 2013-04-05 | 439.11 |
| 2013-04-08 | 444.63 |
| 2013-04-09 | 448.80 |
| 2013-04-10 | 458.44 |
| 2013-04-11 | 456.65 |
| 2013-04-12 | 454.54 |
| 2013-04-15 | 443.06 |
| 2013-04-16 | 452.68 |
| 2013-04-17 | 437.80 |
| 2013-04-18 | 433.85 |
| 2013-04-19 | 437.09 |
| 2013-04-22 | 441.69 |
| 2013-04-23 | 450.96 |
| 2013-04-24 | 456.66 |
| 2013-04-25 | 461.21 |
| 2013-04-26 | 456.58 |
| 2013-04-29 | 462.36 |
| 2013-04-30 | 466.09 |
| 2013-05-01 | 462.36 |
| 2013-05-02 | 468.75 |
| 2013-05-03 | 473.36 |
| 2013-05-06 | 476.04 |
| 2013-05-07 | 476.20 |
| 2013-05-08 | 482.38 |
| 2013-05-09 | 485.01 |
| 2013-05-10 | 489.31 |
| 2013-05-13 | 484.54 |
| 2013-05-14 | 486.69 |
| 2013-05-15 | 491.53 |
| 2013-05-16 | 487.81 |
| 2013-05-17 | 494.48 |
| 2013-05-20 | 492.90 |
| 2013-05-21 | 493.17 |
| 2013-05-22 | 485.38 |
| 2013-05-23 | 485.52 |
| 2013-05-24 | 485.25 |
| 2013-05-27 | . |
| 2013-05-28 | 489.92 |
| 2013-05-29 | 491.46 |
| 2013-05-30 | 498.99 |
| 2013-05-31 | 492.90 |
| 2013-06-03 | 495.09 |
| 2013-06-04 | 496.91 |
| 2013-06-05 | 489.38 |
| 2013-06-06 | 488.72 |
| 2013-06-07 | 495.88 |
| 2013-06-10 | 498.51 |
| 2013-06-11 | 487.52 |
| 2013-06-12 | 482.16 |
| 2013-06-13 | 491.79 |
| 2013-06-14 | 489.84 |
| 2013-06-17 | 497.01 |
| 2013-06-18 | 505.13 |
| 2013-06-19 | 499.29 |
| 2013-06-20 | 483.73 |
| 2013-06-21 | 484.92 |
| 2013-06-24 | 475.16 |
| 2013-06-25 | 486.69 |
| 2013-06-26 | 489.23 |
| 2013-06-27 | 491.14 |
| 2013-06-28 | 492.92 |
| 2013-07-01 | 492.18 |
| 2013-07-02 | 492.65 |
| 2013-07-03 | 495.42 |
| 2013-07-04 | . |
| 2013-07-05 | 502.11 |
| 2013-07-08 | 491.97 |
| 2013-07-09 | 497.15 |
| 2013-07-10 | 502.73 |
| 2013-07-11 | 513.13 |
| 2013-07-12 | 516.34 |
| 2013-07-15 | 516.05 |
| 2013-07-16 | 517.88 |
| 2013-07-17 | 518.42 |
| 2013-07-18 | 513.82 |
| 2013-07-19 | 512.72 |
| 2013-07-22 | 511.63 |
| 2013-07-23 | 509.91 |
| 2013-07-24 | 500.61 |
| 2013-07-25 | 503.46 |
| 2013-07-26 | 498.95 |
| 2013-07-29 | 495.94 |
| 2013-07-30 | 501.87 |
| 2013-07-31 | 504.18 |
| 2013-08-01 | 513.49 |
| 2013-08-02 | 510.09 |
| 2013-08-05 | 509.27 |
| 2013-08-06 | 505.61 |
| 2013-08-07 | 500.80 |
| 2013-08-08 | 501.16 |
| 2013-08-09 | 498.48 |
| 2013-08-12 | 500.44 |
| 2013-08-13 | 506.19 |
| 2013-08-14 | 498.33 |
| 2013-08-15 | 487.23 |
| 2013-08-16 | 488.94 |
| 2013-08-19 | 485.58 |
| 2013-08-20 | 488.63 |
| 2013-08-21 | 485.15 |
| 2013-08-22 | 490.75 |
| 2013-08-23 | 490.74 |
| 2013-08-26 | 489.79 |
| 2013-08-27 | 477.40 |
| 2013-08-28 | 483.04 |
| 2013-08-29 | 488.78 |
| 2013-08-30 | 484.42 |
| 2013-09-02 | . |
| 2013-09-03 | 488.59 |
| 2013-09-04 | 501.20 |
| 2013-09-05 | 504.89 |
| 2013-09-06 | 502.83 |
| 2013-09-09 | 509.52 |
| 2013-09-10 | 519.38 |
| 2013-09-11 | 517.68 |
| 2013-09-12 | 514.52 |
| 2013-09-13 | 516.82 |
| 2013-09-16 | 519.09 |
| 2013-09-17 | 522.44 |
| 2013-09-18 | 526.96 |
| 2013-09-19 | 525.28 |
| 2013-09-20 | 522.16 |
| 2013-09-23 | 520.20 |
| 2013-09-24 | 523.84 |
| 2013-09-25 | 524.07 |
| 2013-09-26 | 523.82 |
| 2013-09-27 | 519.70 |
| 2013-09-30 | 519.72 |
| 2013-10-01 | 524.94 |
| 2013-10-02 | 524.23 |
| 2013-10-03 | 522.85 |
| 2013-10-04 | 527.01 |
| 2013-10-07 | 524.23 |
| 2013-10-08 | 515.46 |
| 2013-10-09 | 513.66 |
| 2013-10-10 | 525.70 |
| 2013-10-11 | 526.64 |
| 2013-10-14 | 530.46 |
| 2013-10-15 | 525.72 |
| 2013-10-16 | 531.09 |
| 2013-10-17 | 534.81 |
| 2013-10-18 | 536.24 |
| 2013-10-21 | 537.94 |
#2013-10-22| 536.97
#2013-10-23| 518.95
#2013-10-24| 523.23
#2013-10-25| 525.51
#2013-10-28| 528.88
#2013-10-29| 537.18
#2013-10-30| 534.31
#2013-10-31| 537.32
#2013-11-01| 535.52
#2013-11-04| 534.87
#2013-11-05| 533.63
#2013-11-06| 535.52
#2013-11-07| 525.29
#2013-11-08| 531.42
#2013-11-11| 530.80
#2013-11-12| 534.22
#2013-11-13| 538.97
#2013-11-14| 536.32
#2013-11-15| 540.09
#2013-11-18| 535.08
#2013-11-19| 528.87
#2013-11-20| 526.47
#2013-11-21| 535.70
#2013-11-22| 536.11
#2013-11-25| 535.47
#2013-11-26| 540.04
#2013-11-27| 542.05
#2013-11-28| .
#2013-11-29| 542.30
#2013-12-02| 541.40
#2013-12-03| 543.30
#2013-12-04| 540.90
#2013-12-05| 542.15
#2013-12-06| 548.19
#2013-12-09| 549.44
#2013-12-10| 547.93
#2013-12-11| 542.44
#2013-12-12| 537.83
#2013-12-13| 537.49
#2013-12-16| 544.54
#2013-12-17| 549.89
#2013-12-18| 554.13
#2013-12-19| 550.63
#2013-12-20| 555.20
#2013-12-23| 560.05
#2013-12-24| 561.87
#2013-12-25| .
#2013-12-26| 563.44
#2013-12-27| 563.58
#2013-12-30| 565.29
#2013-12-31| 568.97
#2014-01-01| .
#2014-01-02| 561.22
#2014-01-03| 560.09
#2014-01-06| 556.99
#2014-01-07| 560.89
#2014-01-08| 569.75
#2014-01-09| 565.21
#2014-01-10| 567.56
#2014-01-13| 561.13
#2014-01-14| 573.84
#2014-01-15| 578.73
#2014-01-16| 575.37
#2014-01-17| 572.27
#2014-01-20| .
#2014-01-21| 575.85
#2014-01-22| 582.20
#2014-01-23| 575.84
#2014-01-24| 562.44
#2014-01-27| 558.59
#2014-01-28| 561.00
#2014-01-29| 558.75
#2014-01-30| 566.08
#2014-01-31| 563.13
#2014-02-03| 550.66
#2014-02-04| 551.70
#2014-02-05| 552.24
#2014-02-06| 561.07
#2014-02-07| 570.27
#2014-02-10| 573.18
#2014-02-11| 580.44
#2014-02-12| 585.56
#2014-02-13| 592.67
#2014-02-14| 596.16
#2014-02-17| .
#2014-02-18| 597.70
#2014-02-19| 597.36
#2014-02-20| 601.68
#2014-02-21| 598.63
#2014-02-24| 600.93
#2014-02-25| 598.00
#2014-02-26| 602.17
#2014-02-27| 602.09
#2014-02-28| 601.67
#2014-03-03| 598.03
#2014-03-04| 608.60
#2014-03-05| 609.86
#2014-03-06| 613.82
#2014-03-07| 613.15
#2014-03-10| 611.90
#2014-03-11| 608.61
#2014-03-12| 613.77
#2014-03-13| 603.33
#2014-03-14| 600.48
#2014-03-17| 607.99
#2014-03-18| 616.31
#2014-03-19| 615.78
#2014-03-20| 627.45
#2014-03-21| 622.01
#2014-03-24| 619.15
#2014-03-25| 623.93
#2014-03-26| 617.00
#2014-03-27| 612.18
#2014-03-28| 616.62
#2014-03-31| 626.51
#2014-04-01| 636.29
#2014-04-02| 635.26
#2014-04-03| 636.32
#2014-04-04| 618.44
#2014-04-07| 612.81
#2014-04-08| 620.57
#2014-04-09| 627.55
#2014-04-10| 607.72
#2014-04-11| 598.31
#2014-04-14| 603.31
#2014-04-15| 607.56
#2014-04-16| 606.39
#2014-04-17| 617.64
#2014-04-18| .
#2014-04-21| 623.06
#2014-04-22| 629.07
#2014-04-23| 628.35
#2014-04-24| 631.77
#2014-04-25| 611.13
#2014-04-28| 607.57
#2014-04-29| 612.31
#2014-04-30| 615.49
#2014-05-01| 613.31
#2014-05-02| 615.06
#2014-05-05| 615.97
#2014-05-06| 613.35
#2014-05-07| 613.91
#2014-05-08| 618.10
#2014-05-09| 616.13
#2014-05-12| 627.51
#2014-05-13| 622.58
#2014-05-14| 617.26
#2014-05-15| 610.09
#2014-05-16| 616.54
#2014-05-19| 623.11
#2014-05-20| 619.78
#2014-05-21| 623.24
#2014-05-22| 625.91
#2014-05-23| 631.92
#2014-05-26| .
#2014-05-27| 639.60
#2014-05-28| 640.50
#2014-05-29| 641.89
#2014-05-30| 642.57
#2014-06-02| 646.32
#2014-06-03| 652.31
#2014-06-04| 655.22
#2014-06-05| 658.61
#2014-06-06| 661.77
#2014-06-09| 663.09
#2014-06-10| 665.09
#2014-06-11| 668.54
#2014-06-12| 666.26
#2014-06-13| 672.84
#2014-06-16| 676.53
#2014-06-17| 681.55
#2014-06-18| 679.09
#2014-06-19| 679.92
#2014-06-20| 681.46
#2014-06-23| 679.00
#2014-06-24| 674.04
#2014-06-25| 676.58
#2014-06-26| 673.80
#2014-06-27| 674.87
#2014-06-30| 682.01
#2014-07-01| 691.43
#2014-07-02| 692.58
#2014-07-03| 697.69
#2014-07-04| .
#2014-07-07| 692.92
#2014-07-08| 689.20
#2014-07-09| 693.41
#2014-07-10| 690.10
#2014-07-11| 690.54
#2014-07-14| 693.57
#2014-07-15| 691.76
#2014-07-16| 699.62
#2014-07-17| 681.98
#2014-07-18| 690.69
#2014-07-21| 692.39
#2014-07-22| 697.04
#2014-07-23| 681.04
#2014-07-24| 675.33
#2014-07-25| 661.93
#2014-07-28| 661.23
#2014-07-29| 659.88
#2014-07-30| 666.51
#2014-07-31| 652.57
#2014-08-01| 654.95
#2014-08-04| 657.79
#2014-08-05| 650.75
#2014-08-06| 653.34
#2014-08-07| 644.48
#2014-08-08| 651.84
#2014-08-11| 658.07
#2014-08-12| 657.31
#2014-08-13| 663.47
#2014-08-14| 665.02
#2014-08-15| 671.85
#2014-08-18| 674.93
#2014-08-19| 679.77
#2014-08-20| 685.31
#2014-08-21| 687.98
#2014-08-22| 688.64
#2014-08-25| 685.99
#2014-08-26| 686.31
#2014-08-27| 687.50
#2014-08-28| 689.57
#2014-08-29| 694.97
#2014-09-01| .
#2014-09-02| 692.04
#2014-09-03| 693.94
#2014-09-04| 695.70
#2014-09-05| 701.65
#2014-09-08| 703.06
#2014-09-09| 696.63
#2014-09-10| 696.69
#2014-09-11| 698.41
#2014-09-12| 689.52
#2014-09-15| 681.28
#2014-09-16| 693.01
#2014-09-17| 698.19
#2014-09-18| 708.47
#2014-09-19| 700.04
#2014-09-22| 691.22
#2014-09-23| 689.60
#2014-09-24| 697.88
#2014-09-25| 684.82
#2014-09-26| 693.36
#2014-09-29| 694.32
#2014-09-30| 688.11
#2014-10-01| 671.83
#2014-10-02| 667.83
#2014-10-03| 671.56
#2014-10-06| 666.01
#2014-10-07| 653.32
#2014-10-08| 668.17
#2014-10-09| 649.84
#2014-10-10| 605.04
#2014-10-13| 592.19
#2014-10-14| 603.18
#2014-10-15| 606.06
#2014-10-16| 615.10
#2014-10-17| 620.06
#2014-10-20| 629.56
#2014-10-21| 652.30
#2014-10-22| 643.34
#2014-10-23| 652.73
#2014-10-24| 659.63
#2014-10-27| 661.98
#2014-10-28| 671.93
#2014-10-29| 673.11
#2014-10-30| 665.40
#2014-10-31| 691.17
#2014-11-03| 695.52
#2014-11-04| 693.61
#2014-11-05| 700.50
#2014-11-06| 694.39
#2014-11-07| 688.12
#2014-11-10| 693.26
#2014-11-11| 691.30
#2014-11-12| 690.68
#2014-11-13| 690.87
#2014-11-14| 697.14
#2014-11-17| 693.88
#2014-11-18| 707.41
#2014-11-19| 702.65
#2014-11-20| 709.24
#2014-11-21| 716.45
#2014-11-24| 723.49
#2014-11-25| 723.37
#2014-11-26| 739.04
#2014-11-27| .
#2014-11-28| 741.48
#2014-12-01| 731.72
#2014-12-02| 736.76
#2014-12-03| 752.02
#2014-12-04| 752.97
#2014-12-05| 760.49
#2014-12-08| 749.61
#2014-12-09| 749.49
#2014-12-10| 735.56
#2014-12-11| 739.00
#2014-12-12| 726.21
#2014-12-15| 720.14
#2014-12-16| 715.36
#2014-12-17| 730.94
#2014-12-18| 744.50
#2014-12-19| 742.31
#2014-12-22| 753.76
#2014-12-23| 752.29
#2014-12-24| 753.40
#2014-12-25| .
#2014-12-26| 754.10
#2014-12-29| 752.03
#2014-12-30| 747.61
#2014-12-31| 743.15
#2015-01-01| .
#2015-01-02| 742.99
#2015-01-05| 728.78
#2015-01-06| 712.81
#2015-01-07| 719.77
#2015-01-08| 740.75
#2015-01-09| 741.69
#2015-01-12| 726.87
#2015-01-13| 720.11
#2015-01-14| 715.87
#2015-01-15| 710.30
#2015-01-16| 718.25
#2015-01-19| .
#2015-01-20| 725.51
#2015-01-21| 733.73
#2015-01-22| 738.40
#2015-01-23| 736.29
#2015-01-26| 738.30
#2015-01-27| 724.67
#2015-01-28| 721.02
#2015-01-29| 721.62
#2015-01-30| 707.02
#2015-02-02| 709.37
#2015-02-03| 722.14
#2015-02-04| 724.92
#2015-02-05| 732.01
#2015-02-06| 727.94
#2015-02-09| 720.02
#2015-02-10| 744.39
#2015-02-11| 747.02
#2015-02-12| 759.03
#2015-02-13| 764.52
#2015-02-16| .
#2015-02-17| 766.91
#2015-02-18| 764.76
#2015-02-19| 766.84
#2015-02-20| 771.50
#2015-02-23| 766.56
#2015-02-24| 776.86
#2015-02-25| 772.63
#2015-02-26| 777.79
#2015-02-27| 775.60
#2015-03-02| 797.49
#2015-03-03| 782.02
#2015-03-04| 781.24
#2015-03-05| 782.02
#2015-03-06| 773.51
#2015-03-09| 776.40
#2015-03-10| 761.55
#2015-03-11| 763.57
#2015-03-12| 763.17
#2015-03-13| 768.62
#2015-03-16| 780.28
#2015-03-17| 774.49
#2015-03-18| 780.35
#2015-03-19| 782.22
#2015-03-20| 793.85
#2015-03-23| 786.30
#2015-03-24| 779.59
#2015-03-25| 743.70
#2015-03-26| 733.39
#2015-03-27| 754.11
#2015-03-30| 764.34
#2015-03-31| 755.38
#2015-04-01| 750.71
#2015-04-02| 748.52
#2015-04-03| .
#2015-04-06| 752.33
#2015-04-07| 752.61
#2015-04-08| 757.51
#2015-04-09| 766.99
#2015-04-10| 770.11
#2015-04-13| 765.19
#2015-04-14| 757.95
#2015-04-15| 770.40
#2015-04-16| 766.89
#2015-04-17| 756.03
#2015-04-20| 762.77
#2015-04-21| 768.01
#2015-04-22| 778.60
#2015-04-23| 766.26
#2015-04-24| 753.63
#2015-04-27| 756.22
#2015-04-28| 756.73
#2015-04-29| 752.32
#2015-04-30| 746.02
#2015-05-01| 766.90
#2015-05-04| 765.30
#2015-05-05| 748.76
#2015-05-06| 747.73
#2015-05-07| 756.26
#2015-05-08| 763.79
#2015-05-11| 764.14
#2015-05-12| 757.51
#2015-05-13| 761.94
#2015-05-14| 770.99
#2015-05-15| 772.30
#2015-05-18| 779.94
#2015-05-19| 777.00
#2015-05-20| 778.18
#2015-05-21| 782.50
#2015-05-22| 784.41
#2015-05-25| .
#2015-05-26| 778.48
#2015-05-27| 808.85
#2015-05-28| 809.86
#2015-05-29| 812.21
#2015-06-01| 813.35
#2015-06-02| 803.76
#2015-06-03| 798.76
#2015-06-04| 791.25
#2015-06-05| 791.77
#2015-06-08| 776.69
#2015-06-09| 775.90
#2015-06-10| 786.08
#2015-06-11| 785.67
#2015-06-12| 778.69
#2015-06-15| 777.05
#2015-06-16| 779.72
#2015-06-17| 780.01
#2015-06-18| 791.36
#2015-06-19| 788.93
#2015-06-22| 794.22
#2015-06-23| 789.49
#2015-06-24| 781.43
#2015-06-25| 780.71
#2015-06-26| 761.65
#2015-06-29| 740.49
#2015-06-30| 743.19
#2015-07-01| 744.93
#2015-07-02| 748.62
#2015-07-03| .
#2015-07-06| 737.27
#2015-07-07| 734.87
#2015-07-08| 715.58
#2015-07-09| 706.17
#2015-07-10| 719.54
#2015-07-13| 725.10
#2015-07-14| 732.95
#2015-07-15| 728.43
#2015-07-16| 730.17
#2015-07-17| 728.47
#2015-07-20| 723.50
#2015-07-21| 723.88
#2015-07-22| 705.61
#2015-07-23| 715.86
#2015-07-24| 701.63
#2015-07-27| 696.61
#2015-07-28| 710.83
#2015-07-29| 712.15
#2015-07-30| 714.89
#2015-07-31| 706.29
#2015-08-03| 704.18
#2015-08-04| 696.56
#2015-08-05| 705.15
#2015-08-06| 692.68
#2015-08-07| 696.72
#2015-08-10| 714.03
#2015-08-11| 697.85
#2015-08-12| 701.99
#2015-08-13| 694.86
#2015-08-14| 690.68
#2015-08-17| 697.47
#2015-08-18| 683.39
#2015-08-19| 677.17
#2015-08-20| 651.38
#2015-08-21| 633.65
#2015-08-24| 620.49
#2015-08-25| 612.84
#2015-08-26| 644.08
#2015-08-27| 668.11
#2015-08-28| 672.66
#2015-08-31| 669.97
#2015-09-01| 647.03
#2015-09-02| 662.06
#2015-09-03| 667.33
#2015-09-04| 655.40
#2015-09-07| .
#2015-09-08| 684.39
#2015-09-09| 672.20
#2015-09-10| 674.99
#2015-09-11| 675.51
#2015-09-14| 677.54
#2015-09-15| 685.75
#2015-09-16| 687.48
#2015-09-17| 681.42
#2015-09-18| 670.12
#2015-09-21| 667.91
#2015-09-22| 652.98
#2015-09-23| 648.24
#2015-09-24| 647.12
#2015-09-25| 650.59
#2015-09-28| 632.53
#2015-09-29| 636.99
#2015-09-30| 661.40
#2015-10-01| 653.60
#2015-10-02| 667.68
#2015-10-05| 680.19
#2015-10-06| 682.56
#2015-10-07| 692.84
#2015-10-08| 696.67
#2015-10-09| 690.85
#2015-10-12| 691.99
#2015-10-13| 682.92
#2015-10-14| 708.62
#2015-10-15| 715.41
#2015-10-16| 716.23
#2015-10-19| 716.49
#2015-10-20| 715.39
#2015-10-21| 716.90
#2015-10-22| 741.81
#2015-10-23| 750.34
#2015-10-26| 735.49
#2015-10-27| 730.58
#2015-10-28| 743.63
#2015-10-29| 721.37
#2015-10-30| 727.49
#2015-11-02| 734.10
#2015-11-03| 737.73
#2015-11-04| 740.15
#2015-11-05| 724.64
#2015-11-06| 743.44
#2015-11-09| 736.27
#2015-11-10| 723.25
#2015-11-11| 723.60
#2015-11-12| 714.42
#2015-11-13| 707.76
#2015-11-16| 716.90
#2015-11-17| 721.50
#2015-11-18| 728.74
#2015-11-19| 730.38
#2015-11-20| 732.72
#2015-11-23| 723.29
#2015-11-24| 732.56
#2015-11-25| 733.08
#2015-11-26| .
#2015-11-27| 738.41
#2015-11-30| 745.74
#2015-12-01| 756.08
#2015-12-02| 752.04
#2015-12-03| 747.68
#2015-12-04| 761.74
#2015-12-07| 754.53
#2015-12-08| 748.12
#2015-12-09| 738.48
#2015-12-10| 742.82
#2015-12-11| 728.01
#2015-12-14| 723.35
#2015-12-15| 734.34
#2015-12-16| 740.30
#2015-12-17| 729.28
#2015-12-18| 720.48
#2015-12-21| 734.16
#2015-12-22| 735.23
#2015-12-23| 740.38
#2015-12-24| 743.27
#2015-12-25| .
#2015-12-28| 740.35
#2015-12-29| 749.28
#2015-12-30| 741.90
#2015-12-31| 731.31
#2016-01-01| .
#2016-01-04| 723.37
#2016-01-05| 715.87
#2016-01-06| 695.73
#2016-01-07| 672.64
#2016-01-08| 661.87
#2016-01-11| 665.25
#2016-01-12| 670.78
#2016-01-13| 649.75
#2016-01-14| 663.07
#2016-01-15| 633.01
#2016-01-18| .
#2016-01-19| 633.98
#2016-01-20| 638.13
#2016-01-21| 647.63
#2016-01-22| 659.61
#2016-01-25| 650.11
#2016-01-26| 656.78
#2016-01-27| 648.87
#2016-01-28| 647.23
#2016-01-29| 676.83
#2016-02-01| 680.05
#2016-02-02| 656.99
#2016-02-03| 658.99
#2016-02-04| 670.70
#2016-02-05| 647.01
#2016-02-08| 630.67
#2016-02-09| 626.95
#2016-02-10| 622.32
#2016-02-11| 617.55
#2016-02-12| 631.60
#2016-02-15| .
#2016-02-16| 653.89
#2016-02-17| 669.49
#2016-02-18| 665.75
#2016-02-19| 669.00
#2016-02-22| 679.54
#2016-02-23| 668.51
#2016-02-24| 678.11
#2016-02-25| 686.65
#2016-02-26| 690.61
#2016-02-29| 688.68
#2016-03-01| 708.36
#2016-03-02| 712.14
#2016-03-03| 712.79
#2016-03-04| 720.24
#2016-03-07| 722.62
#2016-03-08| 706.38
#2016-03-09| 712.21
#2016-03-10| 715.87
#2016-03-11| 729.78
#2016-03-14| 726.69
#2016-03-15| 725.65
#2016-03-16| 732.28
#2016-03-17| 737.55
#2016-03-18| 747.61
#2016-03-21| 748.63
#2016-03-22| 747.91
#2016-03-23| 738.12
#2016-03-24| 737.83
#2016-03-25| .
#2016-03-28| 736.81
#2016-03-29| 746.81
#2016-03-30| 754.18
#2016-03-31| 749.86
#2016-04-01| 755.07
#2016-04-04| 748.20
#2016-04-05| 743.70
#2016-04-06| 751.33
#2016-04-07| 739.41
#2016-04-08| 743.68
#2016-04-11| 742.89
#2016-04-12| 741.94
#2016-04-13| 759.01
#2016-04-14| 752.50
#2016-04-15| 746.10
#2016-04-18| 746.61
#2016-04-19| 737.37
#2016-04-20| 744.67
#2016-04-21| 739.72
#2016-04-22| 741.21
#2016-04-25| 737.10
#2016-04-26| 747.18
#2016-04-27| 754.76
#2016-04-28| 734.57
#2016-04-29| 715.34
#2016-05-02| 720.81
#2016-05-03| 712.48
#2016-05-04| 704.40
#2016-05-05| 706.51
#2016-05-06| 707.27
#2016-05-09| 706.21
#2016-05-10| 714.92
#2016-05-11| 712.88
#2016-05-12| 700.10
#2016-05-13| 702.86
#2016-05-16| 714.22
#2016-05-17| 709.50
#2016-05-18| 721.12
#2016-05-19| 716.17
#2016-05-20| 738.77
#2016-05-23| 743.64
#2016-05-24| 761.84
#2016-05-25| 766.32
#2016-05-26| 768.66
#2016-05-27| 773.84
#2016-05-30| .
#2016-05-31| 777.90
#2016-06-01| 782.27
#2016-06-02| 782.43
#2016-06-03| 784.84
#2016-06-06| 782.84
#2016-06-07| 790.46
#2016-06-08| 790.06
#2016-06-09| 790.87
#2016-06-10| 777.73
#2016-06-13| 773.70
#2016-06-14| 773.75
#2016-06-15| 773.35
#2016-06-16| 773.28
#2016-06-17| 766.94
#2016-06-20| 775.83
#2016-06-21| 778.41
#2016-06-22| 777.13
#2016-06-23| 797.64
#2016-06-24| 751.70
#2016-06-27| 722.74
#2016-06-28| 742.28
#2016-06-29| 757.46
#2016-06-30| 771.18
#2016-07-01| 763.75
#2016-07-04| .
#2016-07-05| 749.82
#2016-07-06| 750.98
#2016-07-07| 760.19
#2016-07-08| 781.66
#2016-07-11| 790.41
#2016-07-12| 800.95
#2016-07-13| 801.56
#2016-07-14| 807.50
#2016-07-15| 806.85
#2016-07-18| 819.00
#2016-07-19| 815.92
#2016-07-20| 829.25
#2016-07-21| 823.18
#2016-07-22| 827.72
#2016-07-25| 832.27
#2016-07-26| 864.02
#2016-07-27| 864.03
#2016-07-28| 859.51
#2016-07-29| 855.33
#2016-08-01| 856.72
#2016-08-02| 843.14
#2016-08-03| 844.55
#2016-08-04| 852.41
#2016-08-05| 863.81
#2016-08-08| 862.31
#2016-08-09| 869.60
#2016-08-10| 863.15
#2016-08-11| 867.00
#2016-08-12| 870.99
#2016-08-15| 882.83
#2016-08-16| 876.56
#2016-08-17| 876.56
#2016-08-18| 882.96
#2016-08-19| 890.67
#2016-08-22| 890.92
#2016-08-23| 895.63
#2016-08-24| 888.06
#2016-08-25| 891.56
#2016-08-26| 895.96
#2016-08-29| 899.04
#2016-08-30| 897.31
#2016-08-31| 896.65
#2016-09-01| 904.35
#2016-09-02| 902.81
#2016-09-05| .
#2016-09-06| 900.73
#2016-09-07| 894.13
#2016-09-08| 892.31
#2016-09-09| 859.64
#2016-09-12| 877.18
#2016-09-13| 869.11
#2016-09-14| 876.93
#2016-09-15| 897.34
#2016-09-16| 897.09
#2016-09-19| 898.78
#2016-09-20| 894.36
#2016-09-21| 907.28
#2016-09-22| 910.48
#2016-09-23| 900.50
#2016-09-26| 891.68
#2016-09-27| 907.68
#2016-09-28| 909.53
#2016-09-29| 920.92
#2016-09-30| 935.43
#2016-10-03| 928.58
#2016-10-04| 926.18
#2016-10-05| 933.31
#2016-10-06| 938.78
#2016-10-07| 937.02
#2016-10-10| 932.42
#2016-10-11| 912.71
#2016-10-12| 909.70
#2016-10-13| 898.99
#2016-10-14| 906.09
#2016-10-17| 901.17
#2016-10-18| 912.08
#2016-10-19| 907.81
#2016-10-20| 914.29
#2016-10-21| 911.83
#2016-10-24| 928.92
#2016-10-25| 927.66
#2016-10-26| 926.04
#2016-10-27| 922.14
#2016-10-28| 916.71
#2016-10-31| 921.90
#2016-11-01| 913.57
#2016-11-02| 907.40
#2016-11-03| 905.59
#2016-11-04| 900.06
#2016-11-07| 925.84
#2016-11-08| 927.87
#2016-11-09| 923.28
#2016-11-10| 903.66
#2016-11-11| 938.59
#2016-11-14| 932.80
#2016-11-15| 950.67
#2016-11-16| 961.49
#2016-11-17| 972.11
#2016-11-18| 978.61
#2016-11-21| 985.76
#2016-11-22| 996.27
#2016-11-23| 997.61
#2016-11-24| .
#2016-11-25| 999.48
#2016-11-28| 995.95
#2016-11-29| 993.98
#2016-11-30| 987.72
#2016-12-01| 939.80
#2016-12-02| 952.14
#2016-12-05| 963.85
#2016-12-06| 977.18
#2016-12-07| 997.90
#2016-12-08|1006.04
#2016-12-09|1002.47
#2016-12-12| 994.72
#2016-12-13|1006.05
#2016-12-14|1005.04
#2016-12-15|1022.68
#2016-12-16|1012.42
#2016-12-19|1022.35
#2016-12-20|1031.69
#2016-12-21|1032.08
#2016-12-22|1037.39
#2016-12-23|1042.85
#2016-12-26| .
#2016-12-27|1055.64
#2016-12-28|1035.30
#2016-12-29|1035.43
#2016-12-30|1018.87
#2017-01-02| .
#2017-01-03|1019.84
#2017-01-04|1022.57
#2017-01-05|1013.49
#2017-01-06|1021.32
#2017-01-09|1032.48
#2017-01-10|1037.52
#2017-01-11|1041.43
#2017-01-12|1032.01
#2017-01-13|1039.33
#2017-01-16| .
#2017-01-17|1022.26
#2017-01-18|1036.73
#2017-01-19|1031.87
#2017-01-20|1045.33
#2017-01-23|1038.31
#2017-01-24|1059.27
#2017-01-25|1074.61
#2017-01-26|1068.16
#2017-01-27|1082.11
#2017-01-30|1076.02
#2017-01-31|1062.04
#2017-02-01|1079.84
#2017-02-02|1078.69
#2017-02-03|1084.83
#2017-02-06|1088.87
#2017-02-07|1092.47
#2017-02-08|1094.21
#2017-02-09|1084.85
#2017-02-10|1084.00
#2017-02-13|1086.99
#2017-02-14|1083.53
#2017-02-15|1092.43
#2017-02-16|1093.44
#2017-02-17|1099.83
#2017-02-20| .
#2017-02-21|1115.18
#2017-02-22|1115.18
#2017-02-23|1096.96
#2017-02-24|1096.48
#2017-02-27|1107.21
#2017-02-28|1092.82
#2017-03-01|1110.73
#2017-03-02|1098.39
#2017-03-03|1097.99
#2017-03-06|1098.41
#2017-03-07|1101.42
#2017-03-08|1103.84
#2017-03-09|1105.51
#2017-03-10|1118.42
#2017-03-13|1126.83
#2017-03-14|1123.37
#2017-03-15|1132.76
#2017-03-16|1131.18
#2017-03-17|1133.19
#2017-03-20|1141.87
#2017-03-21|1114.95
#2017-03-22|1127.26
#2017-03-23|1124.45
#2017-03-24|1132.91
#2017-03-27|1134.72
#2017-03-28|1138.24
#2017-03-29|1135.46
#2017-03-30|1141.46
#2017-03-31|1141.10
#2017-04-03|1134.78
#2017-04-04|1128.78
#2017-04-05|1120.94
#2017-04-06|1122.24
#2017-04-07|1127.50
#2017-04-10|1118.82
#2017-04-11|1109.47
#2017-04-12|1090.52
#2017-04-13|1083.15
#2017-04-14| .
#2017-04-17|1097.31
#2017-04-18|1101.94
#2017-04-19|1108.02
#2017-04-20|1125.50
#2017-04-21|1120.30
#2017-04-24|1137.07
#2017-04-25|1148.36
#2017-04-26|1138.60
#2017-04-27|1155.11
#2017-04-28|1135.33
#2017-05-01|1146.51
#2017-05-02|1134.30
#2017-05-03|1138.85
#2017-05-04|1137.47
#2017-05-05|1142.22
#2017-05-08|1137.85
#2017-05-09|1149.53
#2017-05-10|1173.73
#2017-05-11|1177.70
#2017-05-12|1181.26
#2017-05-15|1199.13
#2017-05-16|1216.99
#2017-05-17|1163.84
#2017-05-18|1185.83
#2017-05-19|1199.14
#2017-05-22|1212.18
#2017-05-23|1207.37
#2017-05-24|1215.21
#2017-05-25|1221.88
#2017-05-26|1227.39
#2017-05-29| .
#2017-05-30|1235.20
#2017-05-31|1235.17
#2017-06-01|1236.45
#2017-06-02|1248.72
#2017-06-05|1252.08
#2017-06-06|1256.45
#2017-06-07|1266.03
#2017-06-08|1288.62
#2017-06-09|1234.05
#2017-06-12|1227.70
#2017-06-13|1235.52
#2017-06-14|1222.48
#2017-06-15|1212.64
#2017-06-16|1208.64
#2017-06-19|1232.07
#2017-06-20|1217.31
#2017-06-21|1231.51
#2017-06-22|1228.72
#2017-06-23|1232.71
#2017-06-26|1222.37
#2017-06-27|1189.31
#2017-06-28|1210.34
#2017-06-29|1179.99
#2017-06-30|1173.84
#2017-07-03|1157.51
#2017-07-04| .
#2017-07-05|1181.64
#2017-07-06|1176.27
#2017-07-07|1196.52
#2017-07-10|1210.39
#2017-07-11|1219.82
#2017-07-12|1239.61
#2017-07-13|1236.51
#2017-07-14|1252.60
#2017-07-17|1247.20
#2017-07-18|1251.51
#2017-07-19|1262.66
#2017-07-20|1266.55
#2017-07-21|1256.26
#2017-07-24|1251.13
#2017-07-25|1250.65
#2017-07-26|1265.12
#2017-07-27|1245.21
#2017-07-28|1240.36
#2017-07-31|1231.46
#2017-08-01|1238.25
#2017-08-02|1230.10
#2017-08-03|1225.02
#2017-08-04|1225.91
#2017-08-07|1247.27
#2017-08-08|1242.44
#2017-08-09|1238.70
#2017-08-10|1204.10
#2017-08-11|1211.14
#2017-08-14|1242.40
#2017-08-15|1245.45
#2017-08-16|1247.32
#2017-08-17|1215.31
#2017-08-18|1217.80
#2017-08-21|1209.42
#2017-08-22|1229.08
#2017-08-23|1234.49
#2017-08-24|1233.99
#2017-08-25|1227.81
#2017-08-28|1231.21
#2017-08-29|1234.10
#2017-08-30|1255.52
#2017-08-31|1267.60
#2017-09-01|1273.32
#2017-09-04| .
#2017-09-05|1255.45
#2017-09-06|1257.93
#2017-09-07|1259.98
#2017-09-08|1244.22
#2017-09-11|1269.22
#2017-09-12|1274.75
#2017-09-13|1276.85
#2017-09-14|1282.97
#2017-09-15|1304.90
#2017-09-18|1321.49
#2017-09-19|1326.14
#2017-09-20|1307.50
#2017-09-21|1302.11
#2017-09-22|1308.62
#2017-09-25|1282.83
#2017-09-26|1282.23
#2017-09-27|1312.61
#2017-09-28|1322.53
#2017-09-29|1333.97
#2017-10-02|1341.95
#2017-10-03|1346.14
#2017-10-04|1349.34
#2017-10-05|1350.28
#2017-10-06|1356.49
#2017-10-09|1366.07
#2017-10-10|1374.43
#2017-10-11|1383.52
#2017-10-12|1378.86
#2017-10-13|1388.11
#2017-10-16|1394.68
#2017-10-17|1393.69
#2017-10-18|1398.29
#2017-10-19|1394.75
#2017-10-20|1401.91
#2017-10-23|1408.51
#2017-10-24|1417.89
#2017-10-25|1399.55
#2017-10-26|1408.39
#2017-10-27|1438.59
#2017-10-30|1442.03
#2017-10-31|1453.10
#2017-11-01|1448.43
#2017-11-02|1455.08
#2017-11-03|1480.86
#2017-11-06|1501.43
#2017-11-07|1500.53
#2017-11-08|1505.75
#2017-11-09|1475.59
#2017-11-10|1485.16
#2017-11-13|1489.17
#2017-11-14|1487.90
#2017-11-15|1474.45
#2017-11-16|1497.15
#2017-11-17|1490.10
#2017-11-20|1508.57
#2017-11-21|1525.80
#2017-11-22|1515.94
#2017-11-23| .
#2017-11-24|1530.34
#2017-11-27|1510.34
#2017-11-28|1510.26
#2017-11-29|1444.28
#2017-11-30|1453.16
#2017-12-01|1437.29
#2017-12-04|1402.12
#2017-12-05|1403.02
#2017-12-06|1407.31
#2017-12-07|1421.30
#2017-12-08|1414.14
#2017-12-11|1422.51
#2017-12-12|1408.36
#2017-12-13|1408.19
#2017-12-14|1407.49
#2017-12-15|1428.57
#2017-12-18|1460.13
#2017-12-19|1458.54
#2017-12-20|1468.73
#2017-12-21|1453.16
#2017-12-22|1452.42
#2017-12-25| .
#2017-12-26|1438.48
#2017-12-27|1443.71
#2017-12-28|1447.09
#2017-12-29|1431.95
#2018-01-01| .
#2018-01-02|1471.54
#2018-01-03|1496.87
#2018-01-04|1505.30
#2018-01-05|1514.98
#2018-01-08|1526.21
#2018-01-09|1511.40
#2018-01-10|1492.71
#2018-01-11|1501.99
#2018-01-12|1510.86
#2018-01-15| .
#2018-01-16|1515.28
#2018-01-17|1559.07
#2018-01-18|1566.24
#2018-01-19|1567.92
#2018-01-22|1579.78
#2018-01-23|1591.72
#2018-01-24|1554.94
#2018-01-25|1528.59
#2018-01-26|1578.48
#2018-01-29|1575.21
#2018-01-30|1544.02
#2018-01-31|1556.66
#2018-02-01|1549.31
#2018-02-02|1506.91
#2018-02-05|1435.82
#2018-02-06|1489.29
#2018-02-07|1455.93
#2018-02-08|1394.33
#2018-02-09|1436.84
#2018-02-12|1463.53
#2018-02-13|1462.80
#2018-02-14|1495.74
#2018-02-15|1513.94
#2018-02-16|1508.64
#2018-02-19| .
#2018-02-20|1535.55
#2018-02-21|1517.21
#2018-02-22|1513.62
#2018-02-23|1546.86
#2018-02-26|1580.26
#2018-02-27|1574.91
#2018-02-28|1560.73
#2018-03-01|1535.66
#2018-03-02|1562.74
#2018-03-05|1576.58
#2018-03-06|1600.35
#2018-03-07|1604.93
#2018-03-08|1607.07
#2018-03-09|1640.44
#2018-03-12|1657.33
#2018-03-13|1631.61
#2018-03-14|1631.65
#2018-03-15|1630.02
#2018-03-16|1630.56
#2018-03-19|1598.78
#2018-03-20|1611.03
#2018-03-21|1614.75
#2018-03-22|1570.03
#2018-03-23|1518.35
#2018-03-26|1582.78
#2018-03-27|1522.96
#2018-03-28|1490.96
#2018-03-29|1524.32
#2018-03-30| .
#2018-04-02|1464.80
#2018-04-03|1493.56
#2018-04-04|1512.97
#2018-04-05|1497.17
#2018-04-06|1451.31
#2018-04-09|1461.11
#2018-04-10|1507.85
#2018-04-11|1508.44
#2018-04-12|1536.66
#2018-04-13|1524.88
#2018-04-16|1528.46
#2018-04-17|1557.37
#2018-04-18|1541.39
#2018-04-19|1474.97
#2018-04-20|1457.70
#2018-04-23|1438.37
#2018-04-24|1426.55
#2018-04-25|1424.86
#2018-04-26|1454.70
#2018-04-27|1443.50
#2018-04-30|1427.77
#2018-05-01|1452.52
#2018-05-02|1445.04
#2018-05-03|1454.24
#2018-05-04|1489.32
#2018-05-07|1502.81
#2018-05-08|1513.78
#2018-05-09|1535.21
#2018-05-10|1562.82
#2018-05-11|1551.04
#2018-05-14|1571.25
#2018-05-15|1552.39
#2018-05-16|1574.22
#2018-05-17|1568.22
#2018-05-18|1545.87
#2018-05-21|1562.30
#2018-05-22|1571.08
#2018-05-23|1579.39
#2018-05-24|1584.91
#2018-05-25|1598.84
#2018-05-28| .
#2018-05-29|1588.65
#2018-05-30|1599.42
#2018-05-31|1586.86
#2018-06-01|1624.04
#2018-06-04|1637.12
#2018-06-05|1644.20
#2018-06-06|1655.05
#2018-06-07|1639.73
#2018-06-08|1625.86
#2018-06-11|1622.07
#2018-06-12|1630.56
#2018-06-13|1628.39
#2018-06-14|1638.34
#2018-06-15|1637.09
#2018-06-18|1620.82
#2018-06-19|1602.91
#2018-06-20|1610.99
#2018-06-21|1590.73
#2018-06-22|1579.20
#2018-06-25|1531.92
#2018-06-26|1538.11
#2018-06-27|1500.29
#2018-06-28|1513.18
#2018-06-29|1515.56
#2018-07-02|1524.92
#2018-07-03|1497.11
#2018-07-04| .
#2018-07-05|1537.77
#2018-07-06|1556.59
#2018-07-09|1566.79
#2018-07-10|1583.21
#2018-07-11|1542.20
#2018-07-12|1553.15
#2018-07-13|1546.96
#2018-07-16|1545.12
#2018-07-17|1567.90
#2018-07-18|1579.98
#2018-07-19|1575.78
#2018-07-20|1568.13
#2018-07-23|1570.66
#2018-07-24|1553.58
#2018-07-25|1561.16
#2018-07-26|1590.32
#2018-07-27|1583.18
#2018-07-30|1568.11
#2018-07-31|1578.43
#2018-08-01|1575.70
#2018-08-02|1591.54
#2018-08-03|1594.77
#2018-08-06|1604.44
#2018-08-07|1617.19
#2018-08-08|1621.54
#2018-08-09|1604.55
#2018-08-10|1564.97
#2018-08-13|1567.23
#2018-08-14|1564.64
#2018-08-15|1542.31
#2018-08-16|1540.27
#2018-08-17|1529.09
#2018-08-20|1527.81
#2018-08-21|1558.06
#2018-08-22|1565.53
#2018-08-23|1567.39
#2018-08-24|1590.25
#2018-08-27|1615.18
#2018-08-28|1621.53
#2018-08-29|1625.99
#2018-08-30|1611.02
#2018-08-31|1620.32
#2018-09-03| .
#2018-09-04|1632.97
#2018-09-05|1624.75
#2018-09-06|1581.37
#2018-09-07|1574.92
#2018-09-10|1592.25
#2018-09-11|1576.56
#2018-09-12|1558.20
#2018-09-13|1576.93
#2018-09-14|1594.41
#2018-09-17|1571.46
#2018-09-18|1585.52
#2018-09-19|1588.79
#2018-09-20|1607.31
#2018-09-21|1601.99
#2018-09-24|1608.34
#2018-09-25|1580.96
#2018-09-26|1566.04
#2018-09-27|1573.05
#2018-09-28|1583.33
#2018-10-01|1587.72
#2018-10-02|1588.22
#2018-10-03|1590.00
#2018-10-04|1560.75
#2018-10-05|1524.47
#2018-10-08|1507.27
#2018-10-09|1506.29
#2018-10-10|1439.04
#2018-10-11|1424.28
#2018-10-12|1452.33
#2018-10-15|1438.71
#2018-10-16|1486.36
#2018-10-17|1479.83
#2018-10-18|1442.74
#2018-10-19|1420.31
#2018-10-22|1429.87
#2018-10-23|1422.24
#2018-10-24|1328.17
#2018-10-25|1359.22
#2018-10-26|1335.81
#2018-10-29|1320.92
#2018-10-30|1376.77
#2018-10-31|1393.85
#2018-11-01|1458.51
#2018-11-02|1436.58
#2018-11-05|1424.34
#2018-11-06|1441.41
#2018-11-07|1458.63
#2018-11-08|1452.55
#2018-11-09|1425.92
#2018-11-12|1362.61
#2018-11-13|1381.04
#2018-11-14|1386.07
#2018-11-15|1432.70
#2018-11-16|1415.91
#2018-11-19|1361.21
#2018-11-20|1363.55
#2018-11-21|1369.56
#2018-11-22| .
#2018-11-23|1369.02
#2018-11-26|1395.31
#2018-11-27|1398.09
#2018-11-28|1430.55
#2018-11-29|1418.99
#2018-11-30|1440.10
#2018-12-03|1478.60
#2018-12-04|1405.37
#2018-12-05| .
#2018-12-06|1398.78
#2018-12-07|1346.49
#2018-12-10|1365.47
#2018-12-11|1373.95
#2018-12-12|1394.21
#2018-12-13|1389.38
#2018-12-14|1369.58
#2018-12-17|1352.01
#2018-12-18|1370.94
#2018-12-19|1312.81
#2018-12-20|1301.52
#2018-12-21|1282.37
#2018-12-24|1245.33
#2018-12-25| .
#2018-12-26|1317.31
#2018-12-27|1327.07
#2018-12-28|1336.29
#2018-12-31|1345.38
#2019-01-01| .
#2019-01-02|1357.17
#2019-01-03|1276.49
#2019-01-04|1332.32
#2019-01-07|1358.27
#2019-01-08|1351.63
#2019-01-09|1385.75
#2019-01-10|1399.21
#2019-01-11|1412.78
#2019-01-14|1390.92
#2019-01-15|1394.12
#2019-01-16|1382.66
#2019-01-17|1398.46
#2019-01-18|1430.58
#2019-01-21| .
#2019-01-22|1389.85
#2019-01-23|1381.22
#2019-01-24|1460.38
#2019-01-25|1492.11
#2019-01-28|1460.95
#2019-01-29|1439.83
#2019-01-30|1482.09
#2019-01-31|1482.48
#2019-02-01|1500.32
#2019-02-04|1507.87
#2019-02-05|1515.39
#2019-02-06|1555.33
#2019-02-07|1520.53
#2019-02-08|1518.79
#2019-02-11|1526.33
#2019-02-12|1558.78
#2019-02-13|1563.44
#2019-02-14|1567.76
#2019-02-15|1576.01
#2019-02-18| .
#2019-02-19|1572.86
#2019-02-20|1587.18
#2019-02-21|1575.53
#2019-02-22|1592.51
#2019-02-25|1605.74
#2019-02-26|1594.80
#2019-02-27|1575.66
#2019-02-28|1576.51
#2019-03-01|1591.61
#2019-03-04|1591.75
#2019-03-05|1584.33
#2019-03-06|1558.64
#2019-03-07|1541.42
#2019-03-08|1540.39
#2019-03-11|1577.40
#2019-03-12|1583.53
#2019-03-13|1590.12
#2019-03-14|1581.12
#2019-03-15|1627.21
#2019-03-18|1623.03
#2019-03-19|1645.14
#2019-03-20|1629.58
#2019-03-21|1686.69
#2019-03-22|1638.19
#2019-03-25|1617.58
#2019-03-26|1633.96
#2019-03-27|1610.36
#2019-03-28|1607.27
#2019-03-29|1632.67
#2019-04-01|1673.31
#2019-04-02|1675.04
#2019-04-03|1713.14
#2019-04-04|1715.13
#2019-04-05|1728.88
#2019-04-08|1733.25
#2019-04-09|1713.52
#2019-04-10|1728.31
#2019-04-11|1727.04
#2019-04-12|1751.66
#2019-04-15|1738.45
#2019-04-16|1793.90
#2019-04-17|1821.82
#2019-04-18|1823.05
#2019-04-19| .
#2019-04-22|1823.24
#2019-04-23|1841.68
#2019-04-24|1859.19
#2019-04-25|1825.62
#2019-04-26|1810.99
#2019-04-29|1807.52
#2019-04-30|1821.28
#2019-05-01|1806.42
#2019-05-02|1826.47
#2019-05-03|1839.20
#2019-05-06|1808.36
#2019-05-07|1764.54
#2019-05-08|1750.70
#2019-05-09|1730.00
#2019-05-10|1732.42
#2019-05-13|1650.51
#2019-05-14|1690.53
#2019-05-15|1704.39
#2019-05-16|1675.80
#2019-05-17|1642.88
#2019-05-20|1577.19
#2019-05-21|1610.75
#2019-05-22|1576.90
#2019-05-23|1550.91
#2019-05-24|1538.16
#2019-05-27| .
#2019-05-28|1524.53
#2019-05-29|1531.07
#2019-05-30|1542.91
#2019-05-31|1520.50
#2019-06-03|1525.58
#2019-06-04|1589.80
#2019-06-05|1579.35
#2019-06-06|1600.52
#2019-06-07|1618.93
#2019-06-10|1660.12
#2019-06-11|1665.37
#2019-06-12|1626.53
#2019-06-13|1636.08
#2019-06-14|1593.35
#2019-06-17|1583.14
#2019-06-18|1651.61
#2019-06-19|1652.95
#2019-06-20|1669.08
#2019-06-21|1657.92
#2019-06-24|1661.92
#2019-06-25|1637.25
#2019-06-26|1689.99
#2019-06-27|1714.84
#2019-06-28|1717.27
#2019-07-01|1762.69
#2019-07-02|1738.30
#2019-07-03|1730.84
#2019-07-04| .
#2019-07-05|1720.49
#2019-07-08|1707.20
#2019-07-09|1719.92
#2019-07-10|1732.04
#2019-07-11|1737.77
#2019-07-12|1770.73
#2019-07-15|1784.43
#2019-07-16|1765.27
#2019-07-17|1770.25
#2019-07-18|1797.44
#2019-07-19|1793.84
#2019-07-22|1829.36
#2019-07-23|1851.94
#2019-07-24|1909.32
#2019-07-25|1876.48
#2019-07-26|1876.18
#2019-07-29|1881.07
#2019-07-30|1877.06
#2019-07-31|1816.55
#2019-08-01|1780.67
#2019-08-02|1752.95
#2019-08-05|1676.50
#2019-08-06|1699.09
#2019-08-07|1711.32
#2019-08-08|1757.44
#2019-08-09|1725.71
#2019-08-12|1705.25
#2019-08-13|1755.56
#2019-08-14|1700.38
#2019-08-15|1696.55
#2019-08-16|1743.65
#2019-08-19|1776.34
#2019-08-20|1767.07
#2019-08-21|1783.69
#2019-08-22|1783.14
#2019-08-23|1705.50
#2019-08-26|1720.47
#2019-08-27|1714.85
#2019-08-28|1725.68
#2019-08-29|1764.93
#2019-08-30|1775.66
#2019-09-02| .
#2019-09-03|1744.32
#2019-09-04|1792.97
#2019-09-05|1848.02
#2019-09-06|1850.53
#2019-09-09|1860.03
#2019-09-10|1868.01
#2019-09-11|1896.34
#2019-09-12|1901.77
#2019-09-13|1895.96
#2019-09-16|1882.79
#2019-09-17|1888.98
#2019-09-18|1890.42
#2019-09-19|1880.45
#2019-09-20|1847.42
#2019-09-23|1865.25
#2019-09-24|1834.41
#2019-09-25|1866.99
#2019-09-26|1867.62
#2019-09-27|1823.67
#2019-09-30|1842.84
#2019-10-01|1825.63
#2019-10-02|1796.75
#2019-10-03|1827.48
#2019-10-04|1861.33
#2019-10-07|1848.05
#2019-10-08|1790.49
#2019-10-09|1821.83
#2019-10-10|1839.50
#2019-10-11|1881.27
#2019-10-14|1880.41
#2019-10-15|1922.13
#2019-10-16|1893.88
#2019-10-17|1900.23
#2019-10-18|1880.05
#2019-10-21|1915.46
#2019-10-22|1900.74
#2019-10-23|1864.07
#2019-10-24|1910.10
#2019-10-25|1949.31
#2019-10-28|1983.48
#2019-10-29|1965.65
#2019-10-30|1965.50
#2019-10-31|1953.39
#2019-11-01|1999.18
#2019-11-04|2043.20
#2019-11-05|2047.01
#2019-11-06|2030.84
#2019-11-07|2045.06
#2019-11-08|2056.08
#2019-11-11|2045.20
#2019-11-12|2050.92
#2019-11-13|2051.43
#2019-11-14|2045.20
#2019-11-15|2063.78
#2019-11-18|2058.86
#2019-11-19|2049.06
#2019-11-20|2025.53
#2019-11-21|2002.65
#2019-11-22|2002.64
#2019-11-25|2051.39
#2019-11-26|2041.55
#2019-11-27|2056.67
#2019-11-28| .
#2019-11-29|2034.08
#2019-12-02|2004.58
#2019-12-03|1973.73
#2019-12-04|2005.37
#2019-12-05|2013.09
#2019-12-06|2044.57
#2019-12-09|2033.63
#2019-12-10|2041.04
#2019-12-11|2086.46
#2019-12-12|2143.00
#2019-12-13|2130.38
#2019-12-16|2150.87
#2019-12-17|2161.07
#2019-12-18|2159.14
#2019-12-19|2177.29
#2019-12-20|2201.36
#2019-12-23|2205.23
#2019-12-24|2211.37
#2019-12-25| .
#2019-12-26|2214.09
#2019-12-27|2207.09
#2019-12-30|2190.28
#2019-12-31|2196.50
#2020-01-01| .
#2020-01-02|2241.96
#2020-01-03|2201.66
#2020-01-06|2178.76
#2020-01-07|2217.47
#2020-01-08|2217.84
#2020-01-09|2231.06
#2020-01-10|2216.36
#2020-01-13|2245.38
#2020-01-14|2249.96
#2020-01-15|2223.26
#2020-01-16|2260.99
#2020-01-17|2276.06
#2020-01-20| .
#2020-01-21|2274.14
#2020-01-22|2292.22
#2020-01-23|2310.20
#2020-01-24|2284.85
#2020-01-27|2195.59
#2020-01-28|2248.36
#2020-01-29|2207.31
#2020-01-30|2205.08
#2020-01-31|2126.81
#2020-02-03|2153.25
#2020-02-04|2220.35
#2020-02-05|2268.91
#2020-02-06|2269.99
#2020-02-07|2216.17
#2020-02-10|2250.48
#2020-02-11|2296.00
#2020-02-12|2328.98
#2020-02-13|2330.79
#2020-02-14|2326.29
#2020-02-17| .
#2020-02-18|2293.96
#2020-02-19|2353.87
#2020-02-20|2318.64
#2020-02-21|2249.45
#2020-02-24|2142.60
#2020-02-25|2077.03
#2020-02-26|2081.99
#2020-02-27|1985.84
#2020-02-28|2029.74
#2020-03-02|2100.95
#2020-03-03|2029.41
#2020-03-04|2130.95
#2020-03-05|2064.82
#2020-03-06|2024.17
#2020-03-09|1855.41
#2020-03-10|1972.50
#2020-03-11|1860.62
#2020-03-12|1657.67
#2020-03-13|1839.12
#2020-03-16|1546.77
#2020-03-17|1698.90
#2020-03-18|1532.55
#2020-03-19|1597.94
#2020-03-20|1548.78
#2020-03-23|1600.79
#2020-03-24|1779.70
#2020-03-25|1756.74
#2020-03-26|1876.08
#2020-03-27|1776.03
#2020-03-30|1843.58
#2020-03-31|1802.16
#2020-04-01|1703.30
#2020-04-02|1759.35
#2020-04-03|1721.69
#2020-04-06|1900.47
#2020-04-07|1891.51
#2020-04-08|1956.55
#2020-04-09|1911.02
#2020-04-10| .
#2020-04-13|1937.21
#2020-04-14|2023.20
#2020-04-15|1966.12
#2020-04-16|2017.37
#2020-04-17|2035.00
#2020-04-20|1989.58
#2020-04-21|1895.47
#2020-04-22|2006.94
#2020-04-23|1986.12
#2020-04-24|2031.67
#2020-04-27|2058.49
#2020-04-28|2044.40
#2020-04-29|2145.30
#2020-04-30|2065.91
#2020-05-01|1963.58
#2020-05-04|1983.75
#2020-05-05|2017.44
#2020-05-06|2040.20
#2020-05-07|2060.71
#2020-05-08|2121.26
#2020-05-11|2119.71
#2020-05-12|2061.40
#2020-05-13|2021.16
#2020-05-14|2077.90
#2020-05-15|2032.73
#2020-05-18|2130.31
#2020-05-19|2122.03
#2020-05-20|2200.76
#2020-05-21|2141.22
#2020-05-22|2154.79
#2020-05-25| .
#2020-05-26|2176.60
#2020-05-27|2209.06
#2020-05-28|2158.53
#2020-05-29|2215.74
#2020-06-01|2204.67
#2020-06-02|2252.72
#2020-06-03|2318.73
#2020-06-04|2337.98
#2020-06-05|2398.17
#2020-06-08|2392.01
#2020-06-09|2391.38
#2020-06-10|2399.25
#2020-06-11|2246.05
#2020-06-12|2278.86
#2020-06-15|2311.37
#2020-06-16|2353.20
#2020-06-17|2375.22
#2020-06-18|2371.14
#2020-06-19|2357.11
#2020-06-22|2376.96
#2020-06-23|2382.24
#2020-06-24|2330.19
#2020-06-25|2350.27
#2020-06-26|2303.37
#2020-06-29|2329.78
#2020-06-30|2392.75
#2020-07-01|2357.44
#2020-07-02|2389.36
#2020-07-03| .
#2020-07-06|2453.12
#2020-07-07|2420.71
#2020-07-08|2456.65
#2020-07-09|2488.97
#2020-07-10|2480.78
#2020-07-13|2438.06
#2020-07-14|2480.79
#2020-07-15|2474.05
#2020-07-16|2464.16
#2020-07-17|2479.83
#2020-07-20|2529.54
#2020-07-21|2512.90
#2020-07-22|2523.50
#2020-07-23|2482.19
#2020-07-24|2443.54
#2020-07-27|2522.53
#2020-07-28|2469.56
#2020-07-29|2524.58
#2020-07-30|2575.36
#2020-07-31|2562.01
#2020-08-03|2611.00
#2020-08-04|2650.03
#2020-08-05|2647.33
#2020-08-06|2645.12
#2020-08-07|2613.83
#2020-08-10|2614.98
#2020-08-11|2585.21
#2020-08-12|2672.39
#2020-08-13|2642.62
#2020-08-14|2641.13
#2020-08-17|2673.31
#2020-08-18|2657.76
#2020-08-19|2641.44
#2020-08-20|2618.04
#2020-08-21|2638.83
#2020-08-24|2664.08
#2020-08-25|2692.52
#2020-08-26|2701.52
#2020-08-27|2665.90
#2020-08-28|2718.72
#2020-08-31|2714.27
#2020-09-01|2767.48
#2020-09-02|2847.61
#2020-09-03|2684.28
#2020-09-04|2658.44
#2020-09-07| .
#2020-09-08|2533.36
#2020-09-09|2606.64
#2020-09-10|2568.40
#2020-09-11|2566.71
#2020-09-14|2621.55
#2020-09-15|2666.54
#2020-09-16|2638.12
#2020-09-17|2637.20
#2020-09-18|2597.33
#2020-09-21|2591.29
#2020-09-22|2622.54
#2020-09-23|2558.10
#2020-09-24|2583.04
#2020-09-25|2619.63
#2020-09-28|2691.56
#2020-09-29|2697.93
#2020-09-30|2699.86
#2020-10-01|2757.18
#2020-10-02|2672.18
#2020-10-05|2761.74
#2020-10-06|2744.33
#2020-10-07|2801.78
#2020-10-08|2834.82
#2020-10-09|2885.21
#2020-10-12|2927.85
#2020-10-13|2923.82
#2020-10-14|2908.27
#2020-10-15|2900.96
#2020-10-16|2887.28
#2020-10-19|2870.54
#2020-10-20|2870.51
#2020-10-21|2848.17
#2020-10-22|2852.02
#2020-10-23|2839.72
#2020-10-26|2777.42
#2020-10-27|2768.38
#2020-10-28|2674.62
#2020-10-29|2749.18
#2020-10-30|2704.03
#2020-11-02|2721.15
#2020-11-03|2772.52
#2020-11-04|2870.63
#2020-11-05|2998.38
#2020-11-06|3046.69
#2020-11-09|3008.84
#2020-11-10|2918.18
#2020-11-11|3025.29
#2020-11-12|2985.76
#2020-11-13|3022.84
#2020-11-16|3097.74
#2020-11-17|3071.21
#2020-11-18|3049.75
#2020-11-19|3097.82
#2020-11-20|3080.11
#2020-11-23|3128.02
#2020-11-24|3144.66
#2020-11-25|3134.09
#2020-11-26| .
#2020-11-27|3171.84
#2020-11-30|3210.32
#2020-12-01|3266.05
#2020-12-02|3275.23
#2020-12-03|3275.65
#2020-12-04|3368.36
#2020-12-07|3384.74
#2020-12-08|3396.81
#2020-12-09|3298.51
#2020-12-10|3297.18
#2020-12-11|3261.50
#2020-12-14|3300.62
#2020-12-15|3347.11
#2020-12-16|3345.45
#2020-12-17|3351.73
#2020-12-18|3337.82
#2020-12-21|3316.80
#2020-12-22|3312.92
#2020-12-23|3288.24
#2020-12-24|3320.49
#2020-12-25| .
#2020-12-28|3313.32
#2020-12-29|3305.77
#2020-12-30|3361.04
#2020-12-31|3375.21
#2021-01-01| .
#2021-01-04|3360.37
#2021-01-05|3425.52
#2021-01-06|3414.40
#2021-01-07|3546.05
#2021-01-08|3545.41
#2021-01-11|3585.79
#2021-01-12|3607.65
#2021-01-13|3612.39
#2021-01-14|3689.29
#2021-01-15|3613.38
#2021-01-18| .
#2021-01-19|3734.78
#2021-01-20|3724.78
#2021-01-21|3781.69
#2021-01-22|3711.95
#2021-01-25|3717.75
#2021-01-26|3660.51
#2021-01-27|3471.38
#2021-01-28|3543.81
#2021-01-29|3487.45
#2021-02-01|3623.83
#2021-02-02|3681.01
#2021-02-03|3603.15
#2021-02-04|3635.86
#2021-02-05|3607.57
#2021-02-08|3720.54
#2021-02-09|3704.19
#2021-02-10|3716.17
#2021-02-11|3844.25
#2021-02-12|3891.69
#2021-02-15| .
#2021-02-16|3914.71
#2021-02-17|3841.37
#2021-02-18|3803.87
#2021-02-19|3896.91
#2021-02-22|3750.08
#2021-02-23|3728.17
#2021-02-24|3849.23
#2021-02-25|3626.72
#2021-02-26|3709.50
#2021-03-01|3832.22
#2021-03-02|3713.51
#2021-03-03|3599.34
#2021-03-04|3425.24
#2021-03-05|3533.04
#2021-03-08|3341.92
#2021-03-09|3546.98
#2021-03-10|3483.00
#2021-03-11|3625.51
#2021-03-12|3587.21
#2021-03-15|3668.22
#2021-03-16|3714.89
#2021-03-17|3760.97
#2021-03-18|3601.59
#2021-03-19|3646.44
#2021-03-22|3726.63
#2021-03-23|3625.71
#2021-03-24|3576.99
#2021-03-25|3584.14
#2021-03-26|3761.41
#2021-03-29|3698.87
#2021-03-30|3686.75
#2021-03-31|3784.11
#2021-04-01|3923.64
#2021-04-02| .
#2021-04-05|4002.66
#2021-04-06|3955.04
#2021-04-07|3955.48
#2021-04-08|3997.75
#2021-04-09|3989.59
#2021-04-12|3945.76
#2021-04-13|3938.94
#2021-04-14|3891.93
#2021-04-15|3961.50
#2021-04-16|3939.39
#2021-04-19|3840.00
#2021-04-20|3779.98
#2021-04-21|3883.90
#2021-04-22|3794.19
#2021-04-23|3871.47
#2021-04-26|3935.98
#2021-04-27|3906.17
#2021-04-28|3849.11
#2021-04-29|3878.18
#2021-04-30|3766.73
#2021-05-03|3724.06
#2021-05-04|3664.60
#2021-05-05|3687.10
#2021-05-06|3717.11
#2021-05-07|3772.64
#2021-05-10|3596.95
#2021-05-11|3607.75
#2021-05-12|3456.38
#2021-05-13|3508.25
#2021-05-14|3614.74
#2021-05-17|3582.53
#2021-05-18|3551.63
#2021-05-19|3622.11
#2021-05-20|3718.07
#2021-05-21|3701.07
#2021-05-24|3787.03
#2021-05-25|3801.26
#2021-05-26|3809.21
#2021-05-27|3832.11
#2021-05-28|3865.20
#2021-05-31| .
#2021-06-01|3850.36
#2021-06-02|3879.34
#2021-06-03|3809.25
#2021-06-04|3900.20
#2021-06-07|3872.91
#2021-06-08|3848.12
#2021-06-09|3832.74
#2021-06-10|3878.52
#2021-06-11|3895.34
#2021-06-14|3950.75
#2021-06-15|3915.46
#2021-06-16|3885.15
#2021-06-17|3922.96
#2021-06-18|3827.18
#2021-06-21|3852.74
#2021-06-22|3869.12
#2021-06-23|3883.44
#2021-06-24|3952.16
#2021-06-25|3937.20
#2021-06-28|4036.39
#2021-06-29|4067.73
#2021-06-30|4063.41
#2021-07-01|4002.37
#2021-07-02|4027.61
#2021-07-05| .
#2021-07-06|4018.00
#2021-07-07|3961.89
#2021-07-08|3914.78
#2021-07-09|3982.30
#2021-07-12|4031.63
#2021-07-13|4009.53
#2021-07-14|3995.41
#2021-07-15|3908.62
#2021-07-16|3820.81
#2021-07-19|3823.32
#2021-07-20|3876.09
#2021-07-21|3994.89
#2021-07-22|3959.26
#2021-07-23|3986.00
#2021-07-26|3982.17
#2021-07-27|3908.14
#2021-07-28|3976.78
#2021-07-29|4050.66
#2021-07-30|4078.96
#2021-08-02|4104.44
#2021-08-03|4127.73
#2021-08-04|4176.62
#2021-08-05|4163.40
#2021-08-06|4148.31
#2021-08-09|4133.37
#2021-08-10|4083.66
#2021-08-11|4074.01
#2021-08-12|4027.84
#2021-08-13|4055.20
#2021-08-16|4040.44
#2021-08-17|3960.41
#2021-08-18|3902.05
#2021-08-19|3935.34
#2021-08-20|3960.43
#2021-08-23|4064.42
#2021-08-24|4068.54
#2021-08-25|4101.84
#2021-08-26|4099.86
#2021-08-27|4180.26
#2021-08-30|4192.42
#2021-08-31|4157.61
#2021-09-01|4137.57
#2021-09-02|4151.43
#2021-09-03|4175.24
#2021-09-06| .
#2021-09-07|4161.67
#2021-09-08|4110.49
#2021-09-09|4126.50
#2021-09-10|4157.92
#2021-09-13|4198.11
#2021-09-14|4198.17
#2021-09-15|4218.09
#2021-09-16|4228.29
#2021-09-17|4164.45
#2021-09-20|4063.52
#2021-09-21|4074.19
#2021-09-22|4155.78
#2021-09-23|4211.11
#2021-09-24|4206.83
#2021-09-27|4196.91
#2021-09-28|4037.27
#2021-09-29|3975.79
#2021-09-30|3969.02
#2021-10-01|3972.78
#2021-10-04|3873.95
#2021-10-05|3931.45
#2021-10-06|3945.51
#2021-10-07|3989.14
#2021-10-08|3954.78
#2021-10-11|3924.27
#2021-10-12|3871.79
#2021-10-13|3889.58
#2021-10-14|4009.56
#2021-10-15|4037.79
#2021-10-18|4067.47
#2021-10-19|4119.47
#2021-10-20|4110.66
#2021-10-21|4156.75
#2021-10-22|4105.85
#2021-10-25|4132.79
#2021-10-26|4133.52
#2021-10-27|4093.72
#2021-10-28|4189.40
#2021-10-29|4206.56
#2021-11-01|4273.61
#2021-11-02|4325.92
#2021-11-03|4376.29
#2021-11-04|4531.52
#2021-11-05|4581.26
#2021-11-08|4638.31
#2021-11-09|4634.94
#2021-11-10|4503.78
#2021-11-11|4590.94
#2021-11-12|4628.06
#2021-11-15|4627.14
#2021-11-16|4707.21
#2021-11-17|4673.11
#2021-11-18|4757.13
#2021-11-19|4771.85
#2021-11-22|4693.02
#2021-11-23|4677.59
#2021-11-24|4721.29
#2021-11-25| .
#2021-11-26|4583.58
#2021-11-29|4770.77
#2021-11-30|4676.44
#2021-12-01|4650.63
#2021-12-02|4651.44
#2021-12-03|4643.78
#2021-12-06|4638.37
#2021-12-07|4868.67
#2021-12-08|4839.01
#2021-12-09|4735.35
#2021-12-10|4778.25
#2021-12-13|4655.90
#2021-12-14|4632.31
#2021-12-15|4803.29
#2021-12-16|4598.71
#2021-12-17|4592.27
#2021-12-20|4557.28
#2021-12-21|4712.57
#2021-12-22|4754.87
#2021-12-23|4804.31
#2021-12-24| .
#2021-12-27|4935.19
#2021-12-28|4877.37
#2021-12-29|4886.12
#2021-12-30|4828.42
#2021-12-31|4821.47
#2022-01-03|4920.50
#2022-01-04|4898.24
#2022-01-05|4740.47
#2022-01-06|4776.26
#2022-01-07|4638.54
#2022-01-10|4649.62
#2022-01-11|4735.22
#2022-01-12|4766.69
#2022-01-13|4657.50
#2022-01-14|4765.97
#2022-01-17| .
#2022-01-18|4554.13
#2022-01-19|4413.55
#2022-01-20|4270.07
#2022-01-21|4196.80
#2022-01-24|4251.98
#2022-01-25|4094.24
#2022-01-26|4162.85
#2022-01-27|3963.68
#2022-01-28|4037.38
#2022-01-31|4257.14
#2022-02-01|4290.99
#2022-02-02|4396.48
#2022-02-03|4195.28
#2022-02-04|4223.14
#2022-02-07|4222.23
#2022-02-08|4323.49
#2022-02-09|4468.53
#2022-02-10|4324.69
#2022-02-11|4116.21
#2022-02-14|4122.27
#2022-02-15|4347.64
#2022-02-16|4349.15
#2022-02-17|4186.43
#2022-02-18|4140.44
#2022-02-21| .
#2022-02-22|4106.21
#2022-02-23|4010.45
#2022-02-24|4159.73
#2022-02-25|4225.26
#2022-02-28|4196.98
#2022-03-01|4044.40
#2022-03-02|4182.07
#2022-03-03|4088.55
#2022-03-04|3989.58
#2022-03-07|3793.73
#2022-03-08|3864.66
#2022-03-09|4018.06
#2022-03-10|3931.00
#2022-03-11|3849.07
#2022-03-14|3731.47
#2022-03-15|3894.41
#2022-03-16|4090.92
#2022-03-17|4120.90
#2022-03-18|4203.88
#2022-03-21|4195.13
#2022-03-22|4222.84
#2022-03-23|4118.03
#2022-03-24|4329.29
#2022-03-25|4320.25
#2022-03-28|4347.01
#2022-03-29|4443.10
#2022-03-30|4299.89
#2022-03-31|4202.32
#2022-04-01|4125.89
#2022-04-04|4197.36
#2022-04-05|4007.24
#2022-04-06|3914.27
#2022-04-07|3918.68
#2022-04-08|3824.16
#2022-04-11|3744.41
#2022-04-12|3735.07
#2022-04-13|3823.13
#2022-04-14|3711.48
#2022-04-15| .
#2022-04-18|3781.30
#2022-04-19|3864.70
#2022-04-20|3851.18
#2022-04-21|3748.88
#2022-04-22|3664.43
#2022-04-25|3728.85
#2022-04-26|3565.50
#2022-04-27|3548.09
#2022-04-28|3745.97
#2022-04-29|3578.52
#2022-05-02|3704.15
#2022-05-03|3733.02
#2022-05-04|3878.78
#2022-05-05|3687.33
#2022-05-06|3659.68
#2022-05-09|3471.96
#2022-05-10|3559.12
#2022-05-11|3450.90
#2022-05-12|3469.64
#2022-05-13|3645.83
#2022-05-16|3584.08
#2022-05-17|3763.82
#2022-05-18|3569.23
#2022-05-19|3548.18
#2022-05-20|3538.75
#2022-05-23|3558.47
#2022-05-24|3470.90
#2022-05-25|3539.84
#2022-05-26|3676.97
#2022-05-27|3826.06
#2022-05-30| .
#2022-05-31|3805.59
#2022-06-01|3746.07
#2022-06-02|3879.94
#2022-06-03|3762.73
#2022-06-06|3762.96
#2022-06-07|3800.10
#2022-06-08|3709.41
#2022-06-09|3609.50
#2022-06-10|3479.49
#2022-06-13|3284.17
#2022-06-14|3306.12
#2022-06-15|3364.69
#2022-06-16|3155.64
#2022-06-17|3170.00
#2022-06-20| .
#2022-06-21|3259.23
#2022-06-22|3222.74
#2022-06-23|3201.87
#2022-06-24|3344.24
#2022-06-27|3338.09
#2022-06-28|3250.25
#2022-06-29|3178.92
#2022-06-30|3144.81
#2022-07-01|3024.50
#2022-07-04| .
#2022-07-05|3048.10
#2022-07-06|3068.37
#2022-07-07|3206.03
#2022-07-08|3221.19
#2022-07-11|3142.04
#2022-07-12|3147.56
#2022-07-13|3171.17
#2022-07-14|3232.14
#2022-07-15|3314.39
#2022-07-18|3296.93
#2022-07-19|3448.96
#2022-07-20|3534.87
#2022-07-21|3588.83
#2022-07-22|3497.28
#2022-07-25|3475.90
#2022-07-26|3419.21
#2022-07-27|3581.68
#2022-07-28|3622.89
#2022-07-29|3652.73
#2022-08-01|3666.49
#2022-08-02|3662.15
#2022-08-03|3759.05
#2022-08-04|3796.33
#2022-08-05|3761.82
#2022-08-08|3701.38
#2022-08-09|3532.06
#2022-08-10|3682.13
#2022-08-11|3669.79
#2022-08-12|3780.16
#2022-08-15|3791.85
#2022-08-16|3752.81
#2022-08-17|3659.75
#2022-08-18|3743.83
#2022-08-19|3639.69
#2022-08-22|3504.16
#2022-08-23|3529.97
#2022-08-24|3533.00
#2022-08-25|3662.28
#2022-08-26|3449.50
#2022-08-29|3383.69
#2022-08-30|3339.58
#2022-08-31|3301.86
#2022-09-01|3238.42
#2022-09-02|3205.56
#2022-09-05| .
#2022-09-06|3171.28
#2022-09-07|3220.71
#2022-09-08|3278.28
#2022-09-09|3356.72
#2022-09-12|3368.21
#2022-09-13|3160.51
#2022-09-14|3197.26
#2022-09-15|3146.19
#2022-09-16|3162.98
#2022-09-19|3181.25
#2022-09-20|3133.80
#2022-09-21|3105.70
#2022-09-22|3018.38
#2022-09-23|2974.72
#2022-09-26|2930.97
#2022-09-27|2961.32
#2022-09-28|2997.40
#2022-09-29|2898.84
#2022-09-30|2848.62
#2022-10-03|2955.59
#2022-10-04|3087.48
#2022-10-05|3116.50
#2022-10-06|3098.41
#2022-10-07|2910.85
#2022-10-10|2810.31
#2022-10-11|2740.09
#2022-10-12|2715.52
#2022-10-13|2795.36
#2022-10-14|2670.71
#2022-10-17|2731.65
#2022-10-18|2743.13
#2022-10-19|2763.87
#2022-10-20|2782.98
#2022-10-21|2886.07
#2022-10-24|2904.43
#2022-10-25|2970.07
#2022-10-26|2935.04
#2022-10-27|2890.90
#2022-10-28|3007.83
#2022-10-31|2947.02
#2022-11-01|2969.68
#2022-11-02|2877.87
#2022-11-03|2834.21
#2022-11-04|2965.99
#2022-11-07|3030.78
#2022-11-08|3096.03
#2022-11-09|2998.86
#2022-11-10|3305.19
#2022-11-11|3407.09
#2022-11-14|3374.39
#2022-11-15|3476.51
#2022-11-16|3328.33
#2022-11-17|3363.32
#2022-11-18|3369.41
#2022-11-21|3310.66
#2022-11-22|3410.87
#2022-11-23|3447.86
#2022-11-24| .
#2022-11-25|3404.42
#2022-11-28|3314.72
#2022-11-29|3304.66
#2022-11-30|3499.51
#2022-12-01|3472.09
#2022-12-02|3431.33
#2022-12-05|3390.24
#2022-12-06|3310.35
#2022-12-07|3310.01
#2022-12-08|3398.52
#2022-12-09|3369.15
#2022-12-12|3441.20
#2022-12-13|3494.13
#2022-12-14|3440.00
#2022-12-15|3297.21
#2022-12-16|3265.85
#2022-12-19|3223.31
#2022-12-20|3203.20
#2022-12-21|3278.65
#2022-12-22|3140.83
#2022-12-23|3143.50
#2022-12-26| .
#2022-12-27|3087.31
#2022-12-28|3041.84
#2022-12-29|3142.94
#2022-12-30|3139.71
#2023-01-02| .
#2023-01-03|3101.12
#2023-01-04|3186.01
#2023-01-05|3123.01
#2023-01-06|3268.82
#2023-01-09|3331.63
#2023-01-10|3374.45
#2023-01-11|3416.70
#2023-01-12|3459.22
#2023-01-13|3472.88
#2023-01-16| .
#2023-01-17|3481.33
#2023-01-18|3458.99
#2023-01-19|3360.99
#2023-01-20|3465.47
#2023-01-23|3639.25
#2023-01-24|3613.10
#2023-01-25|3619.60
#2023-01-26|3678.64
#2023-01-27|3652.19
#2023-01-30|3556.68
#2023-01-31|3625.25
#2023-02-01|3813.29
#2023-02-02|3898.11
#2023-02-03|3824.00
#2023-02-06|3761.08
#2023-02-07|3878.27
#2023-02-08|3793.22
#2023-02-09|3798.18
#2023-02-10|3738.47
#2023-02-13|3795.79
#2023-02-14|3875.64
#2023-02-15|3889.84
#2023-02-16|3793.26
#2023-02-17|3732.59
#2023-02-20| .
#2023-02-21|3608.91
#2023-02-22|3592.01
#2023-02-23|3711.75
#2023-02-24|3645.77
#2023-02-27|3666.08
#2023-02-28|3675.00
#2023-03-01|3673.49
#2023-03-02|3708.64
#2023-03-03|3763.60
#2023-03-06|3721.67
#2023-03-07|3681.75
#2023-03-08|3779.89
#2023-03-09|3703.86
#2023-03-10|3633.91
#2023-03-13|3631.15
#2023-03-14|3742.40
#2023-03-15|3701.66
#2023-03-16|3852.46
#2023-03-17|3834.37
#2023-03-20|3873.16
#2023-03-21|3878.14
#2023-03-22|3846.81
#2023-03-23|3949.65
#2023-03-24|3883.59
#2023-03-27|3836.69
#2023-03-28|3803.96
#2023-03-29|3928.19
#2023-03-30|3991.98
#2023-03-31|4020.11
#2023-04-03|3982.23
#2023-04-04|3910.16
#2023-04-05|3839.98
#2023-04-06|3822.59
#2023-04-07| .
#2023-04-10|3891.30
#2023-04-11|3869.45
#2023-04-12|3798.64
#2023-04-13|3826.55
#2023-04-14|3820.96
#2023-04-17|3816.27
#2023-04-18|3830.01
#2023-04-19|3791.01
#2023-04-20|3790.88
#2023-04-21|3759.97
#2023-04-24|3742.64
#2023-04-25|3616.67
#2023-04-26|3637.46
#2023-04-27|3660.60
#2023-04-28|3727.03
#2023-05-01|3757.48
#2023-05-02|3729.86
#2023-05-03|3680.72
#2023-05-04|3661.86
#2023-05-05|3746.23
#2023-05-08|3767.05
#2023-05-09|3696.59
#2023-05-10|3733.54
#2023-05-11|3710.14
#2023-05-12|3703.34
#2023-05-15|3802.74
#2023-05-16|3797.83
#2023-05-17|3892.48
#2023-05-18|4015.56
#2023-05-19|3991.30
#2023-05-22|4005.69
#2023-05-23|3958.91
#2023-05-24|3892.84
#2023-05-25|4157.79
#2023-05-26|4418.47
#2023-05-29| .
#2023-05-30|4423.11
#2023-05-31|4305.12
#2023-06-01|4371.89
#2023-06-02|4365.94
#2023-06-05|4294.50
#2023-06-06|4349.65
#2023-06-07|4335.78
#2023-06-08|4382.09
#2023-06-09|4395.37
#2023-06-12|4540.88
#2023-06-13|4594.60
#2023-06-14|4664.55
#2023-06-15|4625.79
#2023-06-16|4582.23
#2023-06-19| .
#2023-06-20|4550.32
#2023-06-21|4430.22
#2023-06-22|4455.37
#2023-06-23|4376.53
#2023-06-26|4387.85
#2023-06-27|4545.90
#2023-06-28|4504.80
#2023-06-29|4510.84
#2023-06-30|4584.33
#2023-07-03|4622.47
#2023-07-04| .
#2023-07-05|4521.00
#2023-07-06|4465.23
#2023-07-07|4465.81
#2023-07-10|4558.02
#2023-07-11|4560.43
#2023-07-12|4645.24
#2023-07-13|4739.68
#2023-07-14|4681.37
#2023-07-17|4789.84
#2023-07-18|4796.13
#2023-07-19|4745.33
#2023-07-20|4573.31
#2023-07-21|4617.00
#2023-07-24|4608.85
#2023-07-25|4687.42
#2023-07-26|4617.66
#2023-07-27|4703.65
#2023-07-28|4810.33
#2023-07-31|4822.65
#2023-08-01|4818.82
#2023-08-02|4635.71
#2023-08-03|4631.31
#2023-08-04|4621.52
#2023-08-07|4671.75
#2023-08-08|4596.81
#2023-08-09|4510.67
#2023-08-10|4493.86
#2023-08-11|4390.83
#2023-08-14|4517.39
#2023-08-15|4440.56
#2023-08-16|4348.25
#2023-08-17|4306.11
#2023-08-18|4326.58
#2023-08-21|4449.88
#2023-08-22|4408.58
#2023-08-23|4501.86
#2023-08-24|4351.00
#2023-08-25|4368.93
#2023-08-28|4422.11
#2023-08-29|4536.73
#2023-08-30|4555.87
#2023-08-31|4589.71
#2023-09-01|4605.43
#2023-09-04| .
#2023-09-05|4606.63
#2023-09-06|4569.98
#2023-09-07|4479.51
#2023-09-08|4459.35
#2023-09-11|4463.40
#2023-09-12|4429.74
#2023-09-13|4453.97
#2023-09-14|4484.57
#2023-09-15|4349.64
#2023-09-18|4369.76
#2023-09-19|4327.91
#2023-09-20|4254.39
#2023-09-21|4179.35
#2023-09-22|4212.44
#2023-09-25|4242.70
#2023-09-26|4167.79
#2023-09-27|4207.59
#2023-09-28|4282.34
#2023-09-29|4298.99
#2023-10-02|4317.22
#2023-10-03|4226.75
#2023-10-04|4287.26
#2023-10-05|4264.99
#2023-10-06|4350.71
#2023-10-09|4340.87
#2023-10-10|4396.85
#2023-10-11|4429.09
#2023-10-12|4442.61
#2023-10-13|4322.86
#2023-10-16|4384.88
#2023-10-17|4350.02
#2023-10-18|4273.38
#2023-10-19|4216.19
#2023-10-20|4151.56
#2023-10-23|4129.53
#2023-10-24|4186.36
#2023-10-25|4013.47
#2023-10-26|3991.67
#2023-10-27|4040.08
#2023-10-30|3990.45
#2023-10-31|4028.98
#2023-11-01|4123.44
#2023-11-02|4220.66
#2023-11-03|4328.45
#2023-11-06|4317.63
#2023-11-07|4350.93
#2023-11-08|4352.45
#2023-11-09|4326.96
#2023-11-10|4501.68
#2023-11-13|4457.82
#2023-11-14|4619.82
#2023-11-15|4653.06
#2023-11-16|4668.11
#2023-11-17|4698.89
#2023-11-20|4770.92
#2023-11-21|4680.26
#2023-11-22|4695.90
#2023-11-23| .
#2023-11-24|4699.68
#2023-11-27|4688.88
#2023-11-28|4662.60
#2023-11-29|4707.78
#2023-11-30|4671.69
#2023-12-01|4689.72
#2023-12-04|4633.56
#2023-12-05|4607.18
#2023-12-06|4573.84
#2023-12-07|4701.46
#2023-12-08|4734.87
#2023-12-11|4895.72
#2023-12-12|4932.02
#2023-12-13|5008.28
#2023-12-14|5142.90
#2023-12-15|5167.41
#2023-12-18|5150.82
#2023-12-19|5180.26
#2023-12-20|5032.22
#2023-12-21|5171.52
#2023-12-22|5189.43
#2023-12-25| .
#2023-12-26|5283.10
#2023-12-27|5292.06
#2023-12-28|5284.83
#2023-12-29|5243.42
#2024-01-01| .
#2024-01-02|5051.99
#2024-01-03|4949.24
#2024-01-04|4908.81
#2024-01-05|4939.74
#2024-01-08|5101.73
#2024-01-09|5104.47
#2024-01-10|5084.61
#2024-01-11|5108.54
#2024-01-12|5089.11
#2024-01-15| .
#2024-01-16|5156.32
#2024-01-17|5111.11
#2024-01-18|5282.62
#2024-01-19|5495.02
#2024-01-22|5508.77
#2024-01-23|5544.76
#2024-01-24|5630.25
#2024-01-25|5616.34
#2024-01-26|5452.89
#2024-01-29|5510.88
#2024-01-30|5426.77
#2024-01-31|5352.57
#2024-02-01|5377.15
#2024-02-02|5447.80
#2024-02-05|5512.76
#2024-02-06|5451.21
#2024-02-07|5539.74
#2024-02-08|5626.80
#2024-02-09|5738.99
#2024-02-12|5729.87
#2024-02-13|5614.44
#2024-02-14|5736.62
#2024-02-15|5728.00
#2024-02-16|5690.23
#2024-02-19| .
#2024-02-20|5601.24
#2024-02-21|5588.43
#2024-02-22|5867.21
#2024-02-23|5801.42
#2024-02-26|5862.30
#2024-02-27|5851.53
#2024-02-28|5788.07
#2024-02-29|5944.40
#2024-03-01|6199.27
#2024-03-04|6266.08
#2024-03-05|6137.65
#2024-03-06|6286.19
#2024-03-07|6497.37
#2024-03-08|6235.69
#2024-03-11|6150.78
#2024-03-12|6279.98
#2024-03-13|6124.56
#2024-03-14|6017.25
#2024-03-15|5984.63
#2024-03-18|5985.56
#2024-03-19|5929.20
#2024-03-20|6027.08
#2024-03-21|6165.16
#2024-03-22|6178.23
#2024-03-25|6157.12
#2024-03-26|6107.26
#2024-03-27|6168.01
#2024-03-28|6174.92
#2024-03-29| .
#2024-04-01|6246.54
#2024-04-02|6151.92
#2024-04-03|6172.76
#2024-04-04|5987.17
#2024-04-05|6066.56
#2024-04-08|6074.44
#2024-04-09|6131.61
#2024-04-10|6030.33
#2024-04-11|6176.58
#2024-04-12|5973.50
#2024-04-15|5890.47
#2024-04-16|5942.63
#2024-04-17|5749.74
#2024-04-18|5654.57
#2024-04-19|5421.88
#2024-04-22|5516.35
#2024-04-23|5638.32
#2024-04-24|5697.99
#2024-04-25|5809.83
#2024-04-26|5961.68
#2024-04-29|6000.09
#2024-04-30|5883.72
#2024-05-01|5675.20
#2024-05-02|5798.16
#2024-05-03|5937.71
#2024-05-06|6069.67
#2024-05-07|6026.72
#2024-05-08|6033.65
#2024-05-09|5995.10
#2024-05-10|6055.88
#2024-05-13|6074.85
#2024-05-14|6177.18
#2024-05-15|6354.98
#2024-05-16|6320.29
#2024-05-17|6276.81
#2024-05-20|6412.56
#2024-05-21|6393.81
#2024-05-22|6460.32
#2024-05-23|6459.28
#2024-05-24|6578.90
#2024-05-27| .
#2024-05-28|6701.08
#2024-05-29|6576.90
#2024-05-30|6520.13
#2024-05-31|6457.24
#2024-06-03|6493.98
#2024-06-04|6449.54
#2024-06-05|6740.96
#2024-06-06|6683.28
#2024-06-07|6665.07
#2024-06-10|6759.81
#2024-06-11|6763.66
#2024-06-12|6959.68
#2024-06-13|7064.45
#2024-06-14|7059.27
#2024-06-17|7172.48
#2024-06-18|7270.12
#2024-06-19| .
#2024-06-20|7074.51
#2024-06-21|6984.38
#2024-06-24|6776.32
#2024-06-25|6897.61
#2024-06-26|6878.26
#2024-06-27|6838.86
#2024-06-28|6903.76
#2024-07-01|6909.92
#2024-07-02|6995.52
#2024-07-03|7130.16
#2024-07-04| .
#2024-07-05|7135.95
#2024-07-08|7273.57
#2024-07-09|7273.57
#2024-07-10|7449.36
#2024-07-11|7190.88
#2024-07-12|7286.40
#2024-07-15|7289.57
#2024-07-16|7322.79
#2024-07-17|6824.03
#2024-07-18|6858.99
#2024-07-19|6645.43
#2024-07-22|6911.23
#2024-07-23|6810.38
#2024-07-24|6441.66
#2024-07-25|6315.12
#2024-07-26|6438.48
#2024-07-29|6419.36
#2024-07-30|6170.20
#2024-07-31|6604.84
#2024-08-01|6133.32
#2024-08-02|5815.49
#2024-08-05|5704.03
#2024-08-06|5764.76
#2024-08-07|5587.48
#2024-08-08|5970.90
#2024-08-09|5944.95
#2024-08-12|5988.34
#2024-08-13|6238.90
#2024-08-14|6227.58
#2024-08-15|6531.09
#2024-08-16|6527.13
#2024-08-19|6648.73
#2024-08-20|6560.66
#2024-08-21|6651.10
#2024-08-22|6424.23
#2024-08-23|6603.25
#2024-08-26|6437.43
#2024-08-27|6508.51
#2024-08-28|6389.71
#2024-08-29|6351.43
#2024-08-30|6515.06
#2024-09-02| .
#2024-09-03|6011.26
#2024-09-04|6026.22
#2024-09-05|5991.50
#2024-09-06|5720.88
#2024-09-09|5844.14
#2024-09-10|5913.49
#2024-09-11|6203.44
#2024-09-12|6190.71
#2024-09-13|6294.41
#2024-09-16|6205.89
#2024-09-17|6208.63
#2024-09-18|6141.88
#2024-09-19|6406.56
#2024-09-20|6322.36
#2024-09-23|6354.92
#2024-09-24|6438.33
#2024-09-25|6489.85
#2024-09-26|6714.90
#2024-09-27|6596.96
#2024-09-30|6541.41
#2024-10-01|6354.12
#2024-10-02|6448.02
#2024-10-03|6480.91
#2024-10-04|6584.13
#2024-10-07|6571.75
#2024-10-08|6659.38
#2024-10-09|6729.94
#2024-10-10|6694.59
#2024-10-11|6747.91
#2024-10-14|6869.65
#2024-10-15|6506.70
#2024-10-16|6520.17
#2024-10-17|6582.08
#2024-10-18|6586.89
#2024-10-21|6595.23
#2024-10-22|6564.24
#2024-10-23|6489.20
#2024-10-24|6522.39
#2024-10-25|6592.22
#2024-10-28|6590.75
#2024-10-29|6743.62
#2024-10-30|6517.72
#2024-10-31|6257.90
#2024-11-01|6327.07
#2024-11-04|6292.37
#2024-11-05|6398.43
#2024-11-06|6597.97
#2024-11-07|6747.78
#2024-11-08|6692.79
#2024-11-11|6523.11
#2024-11-12|6462.70
#2024-11-13|6333.23
#2024-11-14|6331.08
#2024-11-15|6114.75
#2024-11-18|6185.10
#2024-11-19|6223.54
#2024-11-20|6179.37
#2024-11-21|6279.60
#2024-11-22|6271.65
#2024-11-25|6312.40
#2024-11-26|6236.02
#2024-11-27|6141.67
#2024-11-28| .
#2024-11-29|6234.74
#2024-12-02|6397.69
#2024-12-03|6373.63
#2024-12-04|6482.48
#2024-12-05|6364.08
#2024-12-06|6408.30
#2024-12-09|6355.57
#2024-12-10|6198.37
#2024-12-11|6367.65
#2024-12-12|6310.83
#2024-12-13|6523.11
#2024-12-16|6657.73
#2024-12-17|6548.46
#2024-12-18|6296.63
#2024-12-19|6198.45
#2024-12-20|6288.94
#2024-12-23|6486.08
#2024-12-24|6555.53
#2024-12-25| .
#2024-12-26|6557.75
#2024-12-27|6491.43
#2024-12-30|6369.49
#2024-12-31|6310.82
#2025-01-01| .
#2025-01-02|6363.50
#2025-01-03|6543.63
#2025-01-06|6729.28
#2025-01-07|6605.22
#2025-01-08|6541.99
#2025-01-09| .
#2025-01-10|6383.90
#2025-01-13|6361.81
#2025-01-14|6394.65
#2025-01-15|6531.15
#2025-01-16|6542.93
#2025-01-17|6728.94
#2025-01-20| .
#2025-01-21|6816.07
#2025-01-22|6931.14
#2025-01-23|6899.96
#2025-01-24|6769.75
#2025-01-27|6150.43
#2025-01-28|6218.60
#2025-01-29|6232.71
#2025-01-30|6375.19
#2025-01-31|6358.28
#2025-02-03|6242.87
#2025-02-04|6308.51
#2025-02-05|6454.18
#2025-02-06|6455.56
#2025-02-07|6350.03
#2025-02-10|6442.98
#2025-02-11|6440.14
#2025-02-12|6453.86
#2025-02-13|6537.02
#2025-02-14|6542.91
#2025-02-17| .
#2025-02-18|6653.09
#2025-02-19|6731.48
#2025-02-20|6733.25
#2025-02-21|6512.59
#2025-02-24|6346.58
#2025-02-25|6201.14
#2025-02-26|6330.45
#2025-02-27|5944.76
#2025-02-28|6046.22
#2025-03-03|5803.48
#2025-03-04|5841.57
#2025-03-05|5964.51
#2025-03-06|5695.66
#2025-03-07|5875.56
#2025-03-10|5590.64
#2025-03-11|5551.27
#2025-03-12|5687.06
#2025-03-13|5651.92
#2025-03-14|5836.65
#2025-03-17|5919.37
#2025-03-18|5825.18
#2025-03-19|5884.05
#2025-03-20|5844.24
#2025-03-21|5789.09
#2025-03-24|5962.17
#2025-03-25|5920.40
#2025-03-26|5726.59
#2025-03-27|5607.85
#2025-03-28|5442.30
#2025-03-31|5424.67
#2025-04-01|5439.95
#2025-04-02|5488.60
#2025-04-03|4946.10
#2025-04-04|4570.06
#2025-04-07|4693.64
#2025-04-08|4525.96
#2025-04-09|5373.89
#2025-04-10|4945.61
#2025-04-11|5069.75
#2025-04-14|5085.40
#2025-04-15|5109.12
#2025-04-16|4899.86
#2025-04-17|4868.49
#2025-04-18| .
#2025-04-21|4766.16
#2025-04-22|4867.96
#2025-04-23|5060.88
#2025-04-24|5345.78
#2025-04-25|5400.94
#2025-04-28|5381.27
#2025-04-29|5331.89
#2025-04-30|5376.03
#2025-05-01|5398.36
#2025-05-02|5588.22
#2025-05-05|5536.27
#2025-05-06|5479.11
#2025-05-07|5574.64
#2025-05-08|5630.66
#2025-05-09|5676.49
#2025-05-12|6076.10
#2025-05-13|6267.27
#2025-05-14|6304.61
#2025-05-15|6268.66
#2025-05-16|6255.63
#2025-05-19|6225.16
#2025-05-20|6216.36
#2025-05-21|6104.42
#2025-05-22|6072.13
#2025-05-23|5979.18
#2025-05-26| .
#2025-05-27|6181.68
#2025-05-28|6147.77
#2025-05-29|6180.91
#2025-05-30|6050.67
#2025-06-02|6145.69
#2025-06-03|6313.06
#2025-06-04|6401.79
#2025-06-05|6374.76
#2025-06-06|6409.28
#2025-06-09|6534.72
#2025-06-10|6669.37
#2025-06-11|6656.75
#2025-06-12|6679.91
#2025-06-13|6505.69
#2025-06-16|6703.01
#2025-06-17|6647.46
#2025-06-18|6683.02
#2025-06-19| .
#2025-06-20|6634.49
#2025-06-23|6676.28
#2025-06-24|6927.79
#2025-06-25|6994.55
#2025-06-26|7055.87
#2025-06-27|7060.36
#2025-06-30|7062.85
#2025-07-01|7013.13
#2025-07-02|7144.98
#2025-07-03|7190.91
#2025-07-04| .
#2025-07-07|7056.34
#2025-07-08|7183.70
#2025-07-09|7215.25
#2025-07-10|7269.09
#2025-07-11|7254.08
#2025-07-14|7190.94
#2025-07-15|7282.49
#2025-07-16|7253.97
#2025-07-17|7306.73
#2025-07-18|7300.34
#2025-07-21|7309.00
#2025-07-22|7180.75
#2025-07-23|7179.57
#2025-07-24|7187.95
#2025-07-25|7189.85
#2025-07-28|7306.05
#2025-07-29|7310.08
#2025-07-30|7370.71
#2025-07-31|7144.03
#2025-08-01|7041.72
#2025-08-04|7165.03
#2025-08-05|7085.13
#2025-08-06|7070.62
#2025-08-07|7176.87
#2025-08-08|7233.32
#2025-08-11|7223.58
#2025-08-12|7439.79
#2025-08-13|7506.69
#2025-08-14|7497.63
#2025-08-15|7328.51
#2025-08-18|7359.15
#2025-08-19|7225.63
#2025-08-20|7173.79
#2025-08-21|7139.39
#2025-08-22|7333.68
#2025-08-25|7336.03
#2025-08-26|7402.53
#2025-08-27|7423.80
#2025-08-28|7460.05
#2025-08-29|7225.39
#2025-09-01| .
#2025-09-02|7145.60
#2025-09-03|7129.63
#2025-09-04|7226.77
#2025-09-05|7346.17
#2025-09-08|7407.64
#2025-09-09|7420.66
#2025-09-10|7596.96
#2025-09-11|7644.57
#2025-09-12|7652.67
#2025-09-15|7726.74
#2025-09-16|7753.51
#2025-09-17|7730.55
#2025-09-18|8008.57
#2025-09-19|7949.99
#2025-09-22|8076.27
#2025-09-23|8048.31
#2025-09-24|8034.75
#2025-09-25|8019.03
#2025-09-26|8045.03
#2025-09-29|8057.87
#2025-09-30|8128.11
#2025-10-01|8294.58
#2025-10-02|8455.48
#2025-10-03|8401.35
#2025-10-06|8644.21
#2025-10-07|8466.46
#2025-10-08|8754.13
#2025-10-09|8728.62
#2025-10-10|8176.86
#2025-10-13|8579.94
#2025-10-14|8384.51
#2025-10-15|8635.57
#2025-10-16|8677.63
#2025-10-17|8649.51
#2025-10-20|8786.11
#2025-10-21|8727.72
#2025-10-22|8521.37
#2025-10-23|8738.08
#2025-10-24|8903.40
#2025-10-27|9147.19
#2025-10-28|9181.30
#2025-10-29|9352.11
#2025-10-30|9209.26
#2025-10-31|9227.43
#2025-11-03|9281.44
#2025-11-04|8909.47
#2025-11-05|9178.42
#2025-11-06|8959.03
#2025-11-07|8868.36
#2025-11-10|9135.90
#2025-11-11|8909.63
#2025-11-12|9040.38
#2025-11-13|8704.16
#2025-11-14|8694.54
#2025-11-17|8560.54
#2025-11-18|8363.66
#2025-11-19|8515.58
#2025-11-20|8110.46
#2025-11-21|8179.87
#2025-11-24|8560.31
#2025-11-25|8574.33
#2025-11-26|8810.95
#2025-11-27| .
#2025-11-28|8971.46
#2025-12-01|8965.55
#2025-12-02|9130.22
#2025-12-03|9298.31
#2025-12-04|9217.52
#2025-12-05|9318.27
#2025-12-08|9422.07
#2025-12-09|9418.62
#2025-12-10|9541.20
#2025-12-11|9470.63
#2025-12-12|8987.71
#2025-12-15|8932.56
#2025-12-16|8891.71
#2025-12-17|8555.48
#2025-12-18|8770.56
#2025-12-19|9031.54
#2025-12-22|9132.28