Table Data - American Bankers Association NASDAQ Community Bank
| Title | American Bankers Association NASDAQ Community Bank |
|---|---|
| Series ID | NASDAQABAQ |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2008-06-02 to 2026-03-05 |
| Last Updated | 2026-03-05 10:40 PM CST |
| Notes | For more information about this series, see: ABAQ Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-06-02 | 217.83 |
| 2008-06-03 | 216.71 |
| 2008-06-04 | 216.99 |
| 2008-06-05 | 219.90 |
| 2008-06-06 | 212.58 |
| 2008-06-09 | 209.02 |
| 2008-06-10 | 210.60 |
| 2008-06-11 | 205.27 |
| 2008-06-12 | 205.97 |
| 2008-06-13 | 204.91 |
| 2008-06-16 | 207.96 |
| 2008-06-17 | 203.20 |
| 2008-06-18 | 198.84 |
| 2008-06-19 | 199.24 |
| 2008-06-20 | 198.18 |
| 2008-06-23 | 192.35 |
| 2008-06-24 | 192.28 |
| 2008-06-25 | 194.23 |
| 2008-06-26 | 191.25 |
| 2008-06-27 | 189.28 |
| 2008-06-30 | 183.87 |
| 2008-07-01 | 185.39 |
| 2008-07-02 | 181.40 |
| 2008-07-03 | 177.35 |
| 2008-07-04 | . |
| 2008-07-07 | 172.55 |
| 2008-07-08 | 182.12 |
| 2008-07-09 | 175.34 |
| 2008-07-10 | 176.53 |
| 2008-07-11 | 177.10 |
| 2008-07-14 | 167.45 |
| 2008-07-15 | 163.98 |
| 2008-07-16 | 178.49 |
| 2008-07-17 | 188.74 |
| 2008-07-18 | 188.40 |
| 2008-07-21 | 187.55 |
| 2008-07-22 | 195.53 |
| 2008-07-23 | 198.98 |
| 2008-07-24 | 191.75 |
| 2008-07-25 | 193.63 |
| 2008-07-28 | 188.12 |
| 2008-07-29 | 198.16 |
| 2008-07-30 | 198.81 |
| 2008-07-31 | 197.99 |
| 2008-08-01 | 200.80 |
| 2008-08-04 | 199.47 |
| 2008-08-05 | 205.38 |
| 2008-08-06 | 205.92 |
| 2008-08-07 | 200.35 |
| 2008-08-08 | 206.60 |
| 2008-08-11 | 214.65 |
| 2008-08-12 | 210.73 |
| 2008-08-13 | 206.94 |
| 2008-08-14 | 209.50 |
| 2008-08-15 | 210.99 |
| 2008-08-18 | 205.97 |
| 2008-08-19 | 202.42 |
| 2008-08-20 | 201.06 |
| 2008-08-21 | 198.55 |
| 2008-08-22 | 202.70 |
| 2008-08-25 | 197.16 |
| 2008-08-26 | 198.61 |
| 2008-08-27 | 200.73 |
| 2008-08-28 | 205.41 |
| 2008-08-29 | 204.89 |
| 2008-09-01 | . |
| 2008-09-02 | 208.28 |
| 2008-09-03 | 212.46 |
| 2008-09-04 | 206.77 |
| 2008-09-05 | 211.42 |
| 2008-09-08 | 219.33 |
| 2008-09-09 | 214.01 |
| 2008-09-10 | 214.59 |
| 2008-09-11 | 215.57 |
| 2008-09-12 | 219.15 |
| 2008-09-15 | 212.16 |
| 2008-09-16 | 223.39 |
| 2008-09-17 | 213.35 |
| 2008-09-18 | 239.92 |
| 2008-09-19 | 252.84 |
| 2008-09-22 | 231.96 |
| 2008-09-23 | 228.40 |
| 2008-09-24 | 226.06 |
| 2008-09-25 | 227.22 |
| 2008-09-26 | 228.10 |
| 2008-09-29 | 212.31 |
| 2008-09-30 | 221.45 |
| 2008-10-01 | 227.99 |
| 2008-10-02 | 223.15 |
| 2008-10-03 | 219.18 |
| 2008-10-06 | 213.97 |
| 2008-10-07 | 201.40 |
| 2008-10-08 | 196.91 |
| 2008-10-09 | 176.60 |
| 2008-10-10 | 191.29 |
| 2008-10-13 | 202.89 |
| 2008-10-14 | 206.00 |
| 2008-10-15 | 196.20 |
| 2008-10-16 | 208.11 |
| 2008-10-17 | 202.40 |
| 2008-10-20 | 206.72 |
| 2008-10-21 | 200.23 |
| 2008-10-22 | 191.47 |
| 2008-10-23 | 187.52 |
| 2008-10-24 | 184.17 |
| 2008-10-27 | 181.00 |
| 2008-10-28 | 194.41 |
| 2008-10-29 | 194.32 |
| 2008-10-30 | 199.32 |
| 2008-10-31 | 206.78 |
| 2008-11-03 | 208.15 |
| 2008-11-04 | 211.89 |
| 2008-11-05 | 200.06 |
| 2008-11-06 | 195.33 |
| 2008-11-07 | 197.72 |
| 2008-11-10 | 194.63 |
| 2008-11-11 | 193.69 |
| 2008-11-12 | 184.31 |
| 2008-11-13 | 196.95 |
| 2008-11-14 | . |
| 2008-11-17 | 184.88 |
| 2008-11-18 | 184.78 |
| 2008-11-19 | 173.38 |
| 2008-11-20 | 165.92 |
| 2008-11-21 | 172.07 |
| 2008-11-24 | 183.80 |
| 2008-11-25 | 185.42 |
| 2008-11-26 | 189.60 |
| 2008-11-27 | . |
| 2008-11-28 | 191.38 |
| 2008-12-01 | 167.66 |
| 2008-12-02 | 177.56 |
| 2008-12-03 | 182.80 |
| 2008-12-04 | 178.95 |
| 2008-12-05 | 186.94 |
| 2008-12-08 | 189.21 |
| 2008-12-09 | 181.22 |
| 2008-12-10 | 182.96 |
| 2008-12-11 | 173.87 |
| 2008-12-12 | 180.09 |
| 2008-12-15 | 175.25 |
| 2008-12-16 | 186.15 |
| 2008-12-17 | 183.60 |
| 2008-12-18 | 181.40 |
| 2008-12-19 | 181.30 |
| 2008-12-22 | 179.81 |
| 2008-12-23 | 177.65 |
| 2008-12-24 | 178.81 |
| 2008-12-25 | . |
| 2008-12-26 | 180.23 |
| 2008-12-29 | 178.25 |
| 2008-12-30 | 182.99 |
| 2008-12-31 | 188.29 |
| 2009-01-01 | . |
| 2009-01-02 | 188.02 |
| 2009-01-05 | 183.54 |
| 2009-01-06 | 184.37 |
| 2009-01-07 | 177.31 |
| 2009-01-08 | 178.55 |
| 2009-01-09 | 170.77 |
| 2009-01-12 | 167.04 |
| 2009-01-13 | 170.22 |
| 2009-01-14 | 163.28 |
| 2009-01-15 | 162.85 |
| 2009-01-16 | 161.53 |
| 2009-01-19 | . |
| 2009-01-20 | 148.24 |
| 2009-01-21 | 156.12 |
| 2009-01-22 | 147.35 |
| 2009-01-23 | 149.28 |
| 2009-01-26 | 147.93 |
| 2009-01-27 | 150.89 |
| 2009-01-28 | 158.64 |
| 2009-01-29 | 151.16 |
| 2009-01-30 | 147.49 |
| 2009-02-02 | 149.50 |
| 2009-02-03 | 146.90 |
| 2009-02-04 | 145.37 |
| 2009-02-05 | 147.31 |
| 2009-02-06 | 154.26 |
| 2009-02-09 | 154.14 |
| 2009-02-10 | 144.26 |
| 2009-02-11 | 146.68 |
| 2009-02-12 | 145.12 |
| 2009-02-13 | 142.00 |
| 2009-02-16 | . |
| 2009-02-17 | 135.44 |
| 2009-02-18 | 133.60 |
| 2009-02-19 | 128.64 |
| 2009-02-20 | 126.44 |
| 2009-02-23 | 122.91 |
| 2009-02-24 | 129.65 |
| 2009-02-25 | 128.91 |
| 2009-02-26 | 130.94 |
| 2009-02-27 | 128.73 |
| 2009-03-02 | 123.80 |
| 2009-03-03 | 120.33 |
| 2009-03-04 | 120.57 |
| 2009-03-05 | 111.68 |
| 2009-03-06 | 111.14 |
| 2009-03-09 | 109.65 |
| 2009-03-10 | 119.29 |
| 2009-03-11 | 118.89 |
| 2009-03-12 | 128.87 |
| 2009-03-13 | 128.19 |
| 2009-03-16 | 126.90 |
| 2009-03-17 | 132.82 |
| 2009-03-18 | 140.05 |
| 2009-03-19 | 136.05 |
| 2009-03-20 | 132.95 |
| 2009-03-23 | 146.67 |
| 2009-03-24 | 137.80 |
| 2009-03-25 | 141.33 |
| 2009-03-26 | 145.10 |
| 2009-03-27 | 139.32 |
| 2009-03-30 | 134.08 |
| 2009-03-31 | 138.33 |
| 2009-04-01 | 141.26 |
| 2009-04-02 | 145.53 |
| 2009-04-03 | 146.62 |
| 2009-04-06 | 142.81 |
| 2009-04-07 | 139.54 |
| 2009-04-08 | 140.15 |
| 2009-04-09 | 151.78 |
| 2009-04-10 | . |
| 2009-04-13 | 155.47 |
| 2009-04-14 | 145.21 |
| 2009-04-15 | 148.91 |
| 2009-04-16 | 151.56 |
| 2009-04-17 | 153.91 |
| 2009-04-20 | 141.46 |
| 2009-04-21 | 149.13 |
| 2009-04-22 | 145.28 |
| 2009-04-23 | 143.87 |
| 2009-04-24 | 148.25 |
| 2009-04-27 | 143.59 |
| 2009-04-28 | 144.69 |
| 2009-04-29 | 149.95 |
| 2009-04-30 | 146.48 |
| 2009-05-01 | 143.21 |
| 2009-05-04 | 151.74 |
| 2009-05-05 | 148.92 |
| 2009-05-06 | 153.65 |
| 2009-05-07 | 150.10 |
| 2009-05-08 | 159.54 |
| 2009-05-11 | 155.83 |
| 2009-05-12 | 152.83 |
| 2009-05-13 | 145.91 |
| 2009-05-14 | 148.15 |
| 2009-05-15 | 144.45 |
| 2009-05-18 | 152.29 |
| 2009-05-19 | 146.89 |
| 2009-05-20 | 143.49 |
| 2009-05-21 | 141.04 |
| 2009-05-22 | 140.32 |
| 2009-05-25 | . |
| 2009-05-26 | 147.00 |
| 2009-05-27 | 140.95 |
| 2009-05-28 | 142.00 |
| 2009-05-29 | 144.69 |
| 2009-06-01 | 146.90 |
| 2009-06-02 | 146.69 |
| 2009-06-03 | 145.50 |
| 2009-06-04 | 149.04 |
| 2009-06-05 | 145.94 |
| 2009-06-08 | 145.97 |
| 2009-06-09 | 145.85 |
| 2009-06-10 | 143.53 |
| 2009-06-11 | 145.28 |
| 2009-06-12 | 145.44 |
| 2009-06-15 | 141.77 |
| 2009-06-16 | 140.07 |
| 2009-06-17 | 138.74 |
| 2009-06-18 | 140.27 |
| 2009-06-19 | 141.34 |
| 2009-06-22 | 136.89 |
| 2009-06-23 | 135.92 |
| 2009-06-24 | 135.35 |
| 2009-06-25 | 138.75 |
| 2009-06-26 | 141.18 |
| 2009-06-29 | 140.06 |
| 2009-06-30 | 137.88 |
| 2009-07-01 | 139.52 |
| 2009-07-02 | 135.19 |
| 2009-07-03 | . |
| 2009-07-06 | 135.85 |
| 2009-07-07 | 133.84 |
| 2009-07-08 | 133.07 |
| 2009-07-09 | 133.16 |
| 2009-07-10 | 132.96 |
| 2009-07-13 | 138.06 |
| 2009-07-14 | 136.70 |
| 2009-07-15 | 140.43 |
| 2009-07-16 | 141.11 |
| 2009-07-17 | 137.96 |
| 2009-07-20 | 138.29 |
| 2009-07-21 | 134.95 |
| 2009-07-22 | 135.83 |
| 2009-07-23 | 140.19 |
| 2009-07-24 | 140.41 |
| 2009-07-27 | 143.99 |
| 2009-07-28 | 145.73 |
| 2009-07-29 | 145.26 |
| 2009-07-30 | 147.69 |
| 2009-07-31 | 147.86 |
| 2009-08-03 | 150.40 |
| 2009-08-04 | 152.65 |
| 2009-08-05 | 152.36 |
| 2009-08-06 | 151.10 |
| 2009-08-07 | 156.56 |
| 2009-08-10 | 157.27 |
| 2009-08-11 | 152.68 |
| 2009-08-12 | 154.66 |
| 2009-08-13 | 154.60 |
| 2009-08-14 | 151.68 |
| 2009-08-17 | 148.04 |
| 2009-08-18 | 149.10 |
| 2009-08-19 | 150.01 |
| 2009-08-20 | 150.47 |
| 2009-08-21 | 153.81 |
| 2009-08-24 | 151.26 |
| 2009-08-25 | 150.92 |
| 2009-08-26 | 151.64 |
| 2009-08-27 | 150.97 |
| 2009-08-28 | 149.58 |
| 2009-08-31 | 148.21 |
| 2009-09-01 | 144.18 |
| 2009-09-02 | 142.89 |
| 2009-09-03 | 144.39 |
| 2009-09-04 | 145.35 |
| 2009-09-07 | . |
| 2009-09-08 | 145.71 |
| 2009-09-09 | 146.99 |
| 2009-09-10 | 147.56 |
| 2009-09-11 | 147.03 |
| 2009-09-14 | 147.32 |
| 2009-09-15 | 149.12 |
| 2009-09-16 | 154.07 |
| 2009-09-17 | 152.68 |
| 2009-09-18 | 153.02 |
| 2009-09-21 | 151.37 |
| 2009-09-22 | 153.01 |
| 2009-09-23 | 151.60 |
| 2009-09-24 | 148.96 |
| 2009-09-25 | 148.57 |
| 2009-09-28 | 151.30 |
| 2009-09-29 | 150.88 |
| 2009-09-30 | 149.49 |
| 2009-10-01 | 146.11 |
| 2009-10-02 | 145.41 |
| 2009-10-05 | 147.02 |
| 2009-10-06 | 148.26 |
| 2009-10-07 | 148.17 |
| 2009-10-08 | 148.75 |
| 2009-10-09 | 150.69 |
| 2009-10-12 | 149.64 |
| 2009-10-13 | 149.33 |
| 2009-10-14 | 151.90 |
| 2009-10-15 | 151.41 |
| 2009-10-16 | 149.53 |
| 2009-10-19 | 150.25 |
| 2009-10-20 | 147.80 |
| 2009-10-21 | 145.15 |
| 2009-10-22 | 148.87 |
| 2009-10-23 | 146.53 |
| 2009-10-26 | 144.90 |
| 2009-10-27 | 144.67 |
| 2009-10-28 | 143.60 |
| 2009-10-29 | 145.36 |
| 2009-10-30 | 141.04 |
| 2009-11-02 | 139.99 |
| 2009-11-03 | 139.94 |
| 2009-11-04 | 136.95 |
| 2009-11-05 | 139.57 |
| 2009-11-06 | 139.24 |
| 2009-11-09 | 142.18 |
| 2009-11-10 | 139.85 |
| 2009-11-11 | 141.33 |
| 2009-11-12 | 139.00 |
| 2009-11-13 | 139.85 |
| 2009-11-16 | 142.95 |
| 2009-11-17 | 144.18 |
| 2009-11-18 | 144.22 |
| 2009-11-19 | 141.69 |
| 2009-11-20 | 142.10 |
| 2009-11-23 | 144.57 |
| 2009-11-24 | 144.52 |
| 2009-11-25 | 143.56 |
| 2009-11-26 | . |
| 2009-11-27 | 140.73 |
| 2009-11-30 | 142.74 |
| 2009-12-01 | 143.13 |
| 2009-12-02 | 144.38 |
| 2009-12-03 | 142.08 |
| 2009-12-04 | 145.18 |
| 2009-12-07 | 144.53 |
| 2009-12-08 | 144.00 |
| 2009-12-09 | 143.92 |
| 2009-12-10 | 143.12 |
| 2009-12-11 | 144.11 |
| 2009-12-14 | 145.80 |
| 2009-12-15 | 144.17 |
| 2009-12-16 | 144.19 |
| 2009-12-17 | 143.15 |
| 2009-12-18 | 146.61 |
| 2009-12-21 | 147.33 |
| 2009-12-22 | 148.25 |
| 2009-12-23 | 148.69 |
| 2009-12-24 | 149.44 |
| 2009-12-25 | . |
| 2009-12-28 | 149.19 |
| 2009-12-29 | 149.06 |
| 2009-12-30 | 148.78 |
| 2009-12-31 | 148.04 |
| 2010-01-01 | . |
| 2010-01-04 | 150.48 |
| 2010-01-05 | 148.49 |
| 2010-01-06 | 148.17 |
| 2010-01-07 | 151.52 |
| 2010-01-08 | 152.67 |
| 2010-01-11 | 151.20 |
| 2010-01-12 | 150.20 |
| 2010-01-13 | 151.31 |
| 2010-01-14 | 154.12 |
| 2010-01-15 | 152.54 |
| 2010-01-18 | . |
| 2010-01-19 | 154.79 |
| 2010-01-20 | 154.46 |
| 2010-01-21 | 156.24 |
| 2010-01-22 | 154.12 |
| 2010-01-25 | 154.14 |
| 2010-01-26 | 153.55 |
| 2010-01-27 | 156.52 |
| 2010-01-28 | 154.36 |
| 2010-01-29 | 153.59 |
| 2010-02-01 | 153.20 |
| 2010-02-02 | 152.23 |
| 2010-02-03 | 150.26 |
| 2010-02-04 | 147.15 |
| 2010-02-05 | 149.04 |
| 2010-02-08 | 147.38 |
| 2010-02-09 | 148.68 |
| 2010-02-10 | 149.69 |
| 2010-02-11 | 150.50 |
| 2010-02-12 | 150.84 |
| 2010-02-15 | . |
| 2010-02-16 | 152.90 |
| 2010-02-17 | 152.88 |
| 2010-02-18 | 153.49 |
| 2010-02-19 | 154.52 |
| 2010-02-22 | 156.13 |
| 2010-02-23 | 155.25 |
| 2010-02-24 | 157.83 |
| 2010-02-25 | 157.04 |
| 2010-02-26 | 156.14 |
| 2010-03-01 | 157.06 |
| 2010-03-02 | 158.04 |
| 2010-03-03 | 157.40 |
| 2010-03-04 | 157.74 |
| 2010-03-05 | 160.97 |
| 2010-03-08 | 160.83 |
| 2010-03-09 | 160.95 |
| 2010-03-10 | 162.56 |
| 2010-03-11 | 163.80 |
| 2010-03-12 | 163.08 |
| 2010-03-15 | 163.10 |
| 2010-03-16 | 164.82 |
| 2010-03-17 | 166.72 |
| 2010-03-18 | 166.13 |
| 2010-03-19 | 167.50 |
| 2010-03-22 | 168.81 |
| 2010-03-23 | 169.23 |
| 2010-03-24 | 167.93 |
| 2010-03-25 | 167.63 |
| 2010-03-26 | 166.30 |
| 2010-03-29 | 166.11 |
| 2010-03-30 | 166.31 |
| 2010-03-31 | 165.86 |
| 2010-04-01 | 166.17 |
| 2010-04-02 | . |
| 2010-04-05 | 168.28 |
| 2010-04-06 | 171.17 |
| 2010-04-07 | 171.25 |
| 2010-04-08 | 172.26 |
| 2010-04-09 | 172.34 |
| 2010-04-12 | 172.99 |
| 2010-04-13 | 172.75 |
| 2010-04-14 | 176.89 |
| 2010-04-15 | 177.70 |
| 2010-04-16 | 174.85 |
| 2010-04-19 | 174.87 |
| 2010-04-20 | 177.69 |
| 2010-04-21 | 180.53 |
| 2010-04-22 | 183.52 |
| 2010-04-23 | 184.69 |
| 2010-04-26 | 181.26 |
| 2010-04-27 | 178.00 |
| 2010-04-28 | 178.14 |
| 2010-04-29 | 181.24 |
| 2010-04-30 | 177.43 |
| 2010-05-03 | 178.33 |
| 2010-05-04 | 174.00 |
| 2010-05-05 | 172.96 |
| 2010-05-06 | 167.22 |
| 2010-05-07 | 164.16 |
| 2010-05-10 | 172.27 |
| 2010-05-11 | 174.07 |
| 2010-05-12 | 177.32 |
| 2010-05-13 | 175.94 |
| 2010-05-14 | 172.57 |
| 2010-05-17 | 172.73 |
| 2010-05-18 | 169.19 |
| 2010-05-19 | 167.45 |
| 2010-05-20 | 159.33 |
| 2010-05-21 | 161.84 |
| 2010-05-24 | 158.19 |
| 2010-05-25 | 158.29 |
| 2010-05-26 | 158.90 |
| 2010-05-27 | 163.98 |
| 2010-05-28 | 161.42 |
| 2010-05-31 | . |
| 2010-06-01 | 157.13 |
| 2010-06-02 | 161.38 |
| 2010-06-03 | 161.30 |
| 2010-06-04 | 153.98 |
| 2010-06-07 | 152.54 |
| 2010-06-08 | 152.96 |
| 2010-06-09 | 151.88 |
| 2010-06-10 | 155.71 |
| 2010-06-11 | 156.60 |
| 2010-06-14 | 156.34 |
| 2010-06-15 | 159.24 |
| 2010-06-16 | 159.38 |
| 2010-06-17 | 159.14 |
| 2010-06-18 | 159.93 |
| 2010-06-21 | 158.88 |
| 2010-06-22 | 156.83 |
| 2010-06-23 | 155.84 |
| 2010-06-24 | 153.87 |
| 2010-06-25 | 157.21 |
| 2010-06-28 | 156.34 |
| 2010-06-29 | 151.77 |
| 2010-06-30 | 149.91 |
| 2010-07-01 | 149.00 |
| 2010-07-02 | 147.36 |
| 2010-07-05 | . |
| 2010-07-06 | 146.90 |
| 2010-07-07 | 151.51 |
| 2010-07-08 | 152.79 |
| 2010-07-09 | 155.13 |
| 2010-07-12 | 153.87 |
| 2010-07-13 | 158.61 |
| 2010-07-14 | 156.50 |
| 2010-07-15 | 155.15 |
| 2010-07-16 | 149.24 |
| 2010-07-19 | 149.21 |
| 2010-07-20 | 150.26 |
| 2010-07-21 | 145.45 |
| 2010-07-22 | 150.43 |
| 2010-07-23 | 152.88 |
| 2010-07-26 | 156.02 |
| 2010-07-27 | 156.87 |
| 2010-07-28 | 154.77 |
| 2010-07-29 | 154.96 |
| 2010-07-30 | 154.48 |
| 2010-08-02 | 156.58 |
| 2010-08-03 | 155.36 |
| 2010-08-04 | 155.71 |
| 2010-08-05 | 152.82 |
| 2010-08-06 | 151.25 |
| 2010-08-09 | 153.05 |
| 2010-08-10 | 150.81 |
| 2010-08-11 | 144.98 |
| 2010-08-12 | 143.72 |
| 2010-08-13 | 142.33 |
| 2010-08-16 | 143.22 |
| 2010-08-17 | 144.94 |
| 2010-08-18 | 144.64 |
| 2010-08-19 | 141.01 |
| 2010-08-20 | 140.98 |
| 2010-08-23 | 138.76 |
| 2010-08-24 | 137.80 |
| 2010-08-25 | 138.65 |
| 2010-08-26 | 137.15 |
| 2010-08-27 | 140.31 |
| 2010-08-30 | 136.06 |
| 2010-08-31 | 137.03 |
| 2010-09-01 | 141.43 |
| 2010-09-02 | 141.82 |
| 2010-09-03 | 144.29 |
| 2010-09-06 | . |
| 2010-09-07 | 140.72 |
| 2010-09-08 | 141.65 |
| 2010-09-09 | 142.49 |
| 2010-09-10 | 142.67 |
| 2010-09-13 | 146.33 |
| 2010-09-14 | 144.50 |
| 2010-09-15 | 144.36 |
| 2010-09-16 | 142.68 |
| 2010-09-17 | 143.45 |
| 2010-09-20 | 147.14 |
| 2010-09-21 | 145.50 |
| 2010-09-22 | 142.64 |
| 2010-09-23 | 141.12 |
| 2010-09-24 | 145.18 |
| 2010-09-27 | 143.43 |
| 2010-09-28 | 144.96 |
| 2010-09-29 | 145.15 |
| 2010-09-30 | 146.00 |
| 2010-10-01 | 145.91 |
| 2010-10-04 | 144.56 |
| 2010-10-05 | 148.21 |
| 2010-10-06 | 148.34 |
| 2010-10-07 | 147.56 |
| 2010-10-08 | 148.40 |
| 2010-10-11 | 147.53 |
| 2010-10-12 | 147.93 |
| 2010-10-13 | 149.67 |
| 2010-10-14 | 148.30 |
| 2010-10-15 | 146.86 |
| 2010-10-18 | 149.78 |
| 2010-10-19 | 147.81 |
| 2010-10-20 | 148.21 |
| 2010-10-21 | 146.99 |
| 2010-10-22 | 147.32 |
| 2010-10-25 | 146.41 |
| 2010-10-26 | 146.67 |
| 2010-10-27 | 145.59 |
| 2010-10-28 | 144.76 |
| 2010-10-29 | 144.79 |
| 2010-11-01 | 142.37 |
| 2010-11-02 | 143.93 |
| 2010-11-03 | 145.58 |
| 2010-11-04 | 150.20 |
| 2010-11-05 | 151.36 |
| 2010-11-08 | 150.03 |
| 2010-11-09 | 148.45 |
| 2010-11-10 | 151.45 |
| 2010-11-11 | 150.38 |
| 2010-11-12 | 147.88 |
| 2010-11-15 | 148.30 |
| 2010-11-16 | 146.07 |
| 2010-11-17 | 145.00 |
| 2010-11-18 | 146.16 |
| 2010-11-19 | 145.83 |
| 2010-11-22 | 144.59 |
| 2010-11-23 | 143.77 |
| 2010-11-24 | 145.88 |
| 2010-11-25 | . |
| 2010-11-26 | 144.21 |
| 2010-11-29 | 145.10 |
| 2010-11-30 | 143.51 |
| 2010-12-01 | 146.64 |
| 2010-12-02 | 149.47 |
| 2010-12-03 | 150.26 |
| 2010-12-06 | 150.95 |
| 2010-12-07 | 151.42 |
| 2010-12-08 | 153.10 |
| 2010-12-09 | 154.59 |
| 2010-12-10 | 156.25 |
| 2010-12-13 | 155.38 |
| 2010-12-14 | 155.88 |
| 2010-12-15 | 155.06 |
| 2010-12-16 | 156.30 |
| 2010-12-17 | 156.27 |
| 2010-12-20 | 156.82 |
| 2010-12-21 | 159.42 |
| 2010-12-22 | 162.85 |
| 2010-12-23 | 161.65 |
| 2010-12-24 | . |
| 2010-12-27 | 163.16 |
| 2010-12-28 | 163.62 |
| 2010-12-29 | 163.30 |
| 2010-12-30 | 163.24 |
| 2010-12-31 | 161.73 |
| 2011-01-03 | 165.26 |
| 2011-01-04 | 162.66 |
| 2011-01-05 | 164.82 |
| 2011-01-06 | 163.72 |
| 2011-01-07 | 161.29 |
| 2011-01-10 | 161.53 |
| 2011-01-11 | 162.49 |
| 2011-01-12 | 163.66 |
| 2011-01-13 | 162.67 |
| 2011-01-14 | 166.83 |
| 2011-01-17 | . |
| 2011-01-18 | 167.28 |
| 2011-01-19 | 163.05 |
| 2011-01-20 | 161.66 |
| 2011-01-21 | 161.75 |
| 2011-01-24 | 161.70 |
| 2011-01-25 | 162.97 |
| 2011-01-26 | 163.07 |
| 2011-01-27 | 163.58 |
| 2011-01-28 | 160.14 |
| 2011-01-31 | 160.41 |
| 2011-02-01 | 163.22 |
| 2011-02-02 | 162.02 |
| 2011-02-03 | 162.27 |
| 2011-02-04 | 162.16 |
| 2011-02-07 | 163.57 |
| 2011-02-08 | 163.89 |
| 2011-02-09 | 163.22 |
| 2011-02-10 | 162.63 |
| 2011-02-11 | 165.30 |
| 2011-02-14 | 165.29 |
| 2011-02-15 | 164.29 |
| 2011-02-16 | 165.56 |
| 2011-02-17 | 165.21 |
| 2011-02-18 | 166.04 |
| 2011-02-21 | . |
| 2011-02-22 | 162.57 |
| 2011-02-23 | 161.04 |
| 2011-02-24 | 160.48 |
| 2011-02-25 | 163.41 |
| 2011-02-28 | 163.50 |
| 2011-03-01 | 161.65 |
| 2011-03-02 | 161.31 |
| 2011-03-03 | 163.91 |
| 2011-03-04 | 162.42 |
| 2011-03-07 | 160.81 |
| 2011-03-08 | 164.27 |
| 2011-03-09 | 163.96 |
| 2011-03-10 | 160.25 |
| 2011-03-11 | 160.24 |
| 2011-03-14 | 159.06 |
| 2011-03-15 | 158.20 |
| 2011-03-16 | 156.57 |
| 2011-03-17 | 157.41 |
| 2011-03-18 | 159.48 |
| 2011-03-21 | 161.55 |
| 2011-03-22 | 160.70 |
| 2011-03-23 | 159.78 |
| 2011-03-24 | 159.83 |
| 2011-03-25 | 160.70 |
| 2011-03-28 | 160.04 |
| 2011-03-29 | 161.09 |
| 2011-03-30 | 162.62 |
| 2011-03-31 | 163.27 |
| 2011-04-01 | 164.51 |
| 2011-04-04 | 164.77 |
| 2011-04-05 | 164.69 |
| 2011-04-06 | 166.67 |
| 2011-04-07 | 165.60 |
| 2011-04-08 | 163.68 |
| 2011-04-11 | 163.21 |
| 2011-04-12 | 162.12 |
| 2011-04-13 | 160.71 |
| 2011-04-14 | 161.20 |
| 2011-04-15 | 162.26 |
| 2011-04-18 | 160.12 |
| 2011-04-19 | 159.49 |
| 2011-04-20 | 160.77 |
| 2011-04-21 | 161.33 |
| 2011-04-22 | . |
| 2011-04-25 | 161.75 |
| 2011-04-26 | 163.85 |
| 2011-04-27 | 164.85 |
| 2011-04-28 | 165.58 |
| 2011-04-29 | 165.52 |
| 2011-05-02 | 164.04 |
| 2011-05-03 | 164.05 |
| 2011-05-04 | 162.58 |
| 2011-05-05 | 161.16 |
| 2011-05-06 | 160.55 |
| 2011-05-09 | 160.79 |
| 2011-05-10 | 162.90 |
| 2011-05-11 | 161.10 |
| 2011-05-12 | 162.29 |
| 2011-05-13 | 159.76 |
| 2011-05-16 | 159.01 |
| 2011-05-17 | 160.13 |
| 2011-05-18 | 161.17 |
| 2011-05-19 | 161.30 |
| 2011-05-20 | 159.84 |
| 2011-05-23 | 157.90 |
| 2011-05-24 | 157.44 |
| 2011-05-25 | 157.75 |
| 2011-05-26 | 158.36 |
| 2011-05-27 | 159.42 |
| 2011-05-30 | . |
| 2011-05-31 | 161.43 |
| 2011-06-01 | 156.33 |
| 2011-06-02 | 156.67 |
| 2011-06-03 | 154.62 |
| 2011-06-06 | 153.85 |
| 2011-06-07 | 153.97 |
| 2011-06-08 | 153.34 |
| 2011-06-09 | 153.53 |
| 2011-06-10 | 152.26 |
| 2011-06-13 | 152.80 |
| 2011-06-14 | 154.31 |
| 2011-06-15 | 152.44 |
| 2011-06-16 | 154.37 |
| 2011-06-17 | 155.66 |
| 2011-06-20 | 156.32 |
| 2011-06-21 | 157.52 |
| 2011-06-22 | 155.67 |
| 2011-06-23 | 154.22 |
| 2011-06-24 | 153.75 |
| 2011-06-27 | 155.23 |
| 2011-06-28 | 156.21 |
| 2011-06-29 | 157.37 |
| 2011-06-30 | 158.29 |
| 2011-07-01 | 160.42 |
| 2011-07-04 | . |
| 2011-07-05 | 159.51 |
| 2011-07-06 | 160.51 |
| 2011-07-07 | 162.35 |
| 2011-07-08 | 160.89 |
| 2011-07-11 | 158.29 |
| 2011-07-12 | 158.94 |
| 2011-07-13 | 160.44 |
| 2011-07-14 | 157.98 |
| 2011-07-15 | 157.95 |
| 2011-07-18 | 155.88 |
| 2011-07-19 | 158.31 |
| 2011-07-20 | 158.76 |
| 2011-07-21 | 160.92 |
| 2011-07-22 | 159.95 |
| 2011-07-25 | 158.83 |
| 2011-07-26 | 157.01 |
| 2011-07-27 | 153.86 |
| 2011-07-28 | 154.04 |
| 2011-07-29 | 154.43 |
| 2011-08-01 | 154.39 |
| 2011-08-02 | 151.71 |
| 2011-08-03 | 153.59 |
| 2011-08-04 | 147.70 |
| 2011-08-05 | 145.77 |
| 2011-08-08 | 133.91 |
| 2011-08-09 | 141.95 |
| 2011-08-10 | 131.72 |
| 2011-08-11 | 137.55 |
| 2011-08-12 | 134.69 |
| 2011-08-15 | 138.63 |
| 2011-08-16 | 136.49 |
| 2011-08-17 | 137.26 |
| 2011-08-18 | 130.99 |
| 2011-08-19 | 128.41 |
| 2011-08-22 | 128.61 |
| 2011-08-23 | 134.12 |
| 2011-08-24 | 136.99 |
| 2011-08-25 | 133.65 |
| 2011-08-26 | 135.57 |
| 2011-08-29 | 141.39 |
| 2011-08-30 | 140.49 |
| 2011-08-31 | 140.95 |
| 2011-09-01 | 136.55 |
| 2011-09-02 | 131.42 |
| 2011-09-05 | . |
| 2011-09-06 | 131.03 |
| 2011-09-07 | 137.16 |
| 2011-09-08 | 133.80 |
| 2011-09-09 | 130.31 |
| 2011-09-12 | 132.48 |
| 2011-09-13 | 134.55 |
| 2011-09-14 | 136.68 |
| 2011-09-15 | 138.35 |
| 2011-09-16 | 137.94 |
| 2011-09-19 | 134.04 |
| 2011-09-20 | 132.20 |
| 2011-09-21 | 126.27 |
| 2011-09-22 | 124.50 |
| 2011-09-23 | 125.93 |
| 2011-09-26 | 129.29 |
| 2011-09-27 | 130.83 |
| 2011-09-28 | 125.79 |
| 2011-09-29 | 130.09 |
| 2011-09-30 | 126.76 |
| 2011-10-03 | 122.25 |
| 2011-10-04 | 130.51 |
| 2011-10-05 | 131.40 |
| 2011-10-06 | 134.56 |
| 2011-10-07 | 129.26 |
| 2011-10-10 | 134.96 |
| 2011-10-11 | 136.24 |
| 2011-10-12 | 139.05 |
| 2011-10-13 | 136.96 |
| 2011-10-14 | 137.93 |
| 2011-10-17 | 132.91 |
| 2011-10-18 | 139.39 |
| 2011-10-19 | 137.77 |
| 2011-10-20 | 138.52 |
| 2011-10-21 | 141.39 |
| 2011-10-24 | 144.17 |
| 2011-10-25 | 139.42 |
| 2011-10-26 | 142.31 |
| 2011-10-27 | 149.12 |
| 2011-10-28 | 148.00 |
| 2011-10-31 | 144.45 |
| 2011-11-01 | 138.42 |
| 2011-11-02 | 142.92 |
| 2011-11-03 | 146.20 |
| 2011-11-04 | 144.12 |
| 2011-11-07 | 145.05 |
| 2011-11-08 | 147.65 |
| 2011-11-09 | 140.23 |
| 2011-11-10 | 142.13 |
| 2011-11-11 | 145.08 |
| 2011-11-14 | 141.87 |
| 2011-11-15 | 144.10 |
| 2011-11-16 | 142.07 |
| 2011-11-17 | 140.97 |
| 2011-11-18 | 142.19 |
| 2011-11-21 | 138.58 |
| 2011-11-22 | 137.87 |
| 2011-11-23 | 133.77 |
| 2011-11-24 | . |
| 2011-11-25 | 133.19 |
| 2011-11-28 | 137.36 |
| 2011-11-29 | 136.27 |
| 2011-11-30 | 144.91 |
| 2011-12-01 | 142.84 |
| 2011-12-02 | 144.46 |
| 2011-12-05 | 146.67 |
| 2011-12-06 | 146.11 |
| 2011-12-07 | 146.29 |
| 2011-12-08 | 141.33 |
| 2011-12-09 | 145.60 |
| 2011-12-12 | 143.62 |
| 2011-12-13 | 141.38 |
| 2011-12-14 | 141.10 |
| 2011-12-15 | 143.01 |
| 2011-12-16 | 143.32 |
| 2011-12-19 | 140.92 |
| 2011-12-20 | 146.03 |
| 2011-12-21 | 147.08 |
| 2011-12-22 | 149.13 |
| 2011-12-23 | 148.83 |
| 2011-12-26 | . |
| 2011-12-27 | 149.36 |
| 2011-12-28 | 146.90 |
| 2011-12-29 | 149.33 |
| 2011-12-30 | 147.97 |
| 2012-01-02 | . |
| 2012-01-03 | 151.07 |
| 2012-01-04 | 151.20 |
| 2012-01-05 | 153.18 |
| 2012-01-06 | 152.61 |
| 2012-01-09 | 154.31 |
| 2012-01-10 | 155.75 |
| 2012-01-11 | 155.86 |
| 2012-01-12 | 156.61 |
| 2012-01-13 | 155.65 |
| 2012-01-16 | . |
| 2012-01-17 | 155.14 |
| 2012-01-18 | 156.59 |
| 2012-01-19 | 155.82 |
| 2012-01-20 | 157.35 |
| 2012-01-23 | 156.63 |
| 2012-01-24 | 156.58 |
| 2012-01-25 | 157.36 |
| 2012-01-26 | 154.57 |
| 2012-01-27 | 155.59 |
| 2012-01-30 | 154.98 |
| 2012-01-31 | 154.95 |
| 2012-02-01 | 157.62 |
| 2012-02-02 | 158.48 |
| 2012-02-03 | 161.92 |
| 2012-02-06 | 160.37 |
| 2012-02-07 | 159.99 |
| 2012-02-08 | 160.53 |
| 2012-02-09 | 159.43 |
| 2012-02-10 | 157.36 |
| 2012-02-13 | 159.36 |
| 2012-02-14 | 158.34 |
| 2012-02-15 | 157.70 |
| 2012-02-16 | 161.31 |
| 2012-02-17 | 161.89 |
| 2012-02-20 | . |
| 2012-02-21 | 160.90 |
| 2012-02-22 | 157.73 |
| 2012-02-23 | 160.80 |
| 2012-02-24 | 159.32 |
| 2012-02-27 | 159.92 |
| 2012-02-28 | 159.42 |
| 2012-02-29 | 157.99 |
| 2012-03-01 | 158.41 |
| 2012-03-02 | 156.03 |
| 2012-03-05 | 156.86 |
| 2012-03-06 | 153.84 |
| 2012-03-07 | 155.95 |
| 2012-03-08 | 157.56 |
| 2012-03-09 | 159.89 |
| 2012-03-12 | 160.42 |
| 2012-03-13 | 165.11 |
| 2012-03-14 | 164.69 |
| 2012-03-15 | 167.07 |
| 2012-03-16 | 167.70 |
| 2012-03-19 | 169.46 |
| 2012-03-20 | 168.37 |
| 2012-03-21 | 167.92 |
| 2012-03-22 | 165.71 |
| 2012-03-23 | 167.36 |
| 2012-03-26 | 169.87 |
| 2012-03-27 | 168.61 |
| 2012-03-28 | 169.53 |
| 2012-03-29 | 168.40 |
| 2012-03-30 | 167.49 |
#2012-04-02|169.19
#2012-04-03|168.49
#2012-04-04|165.73
#2012-04-05|165.07
#2012-04-06| .
#2012-04-09|162.30
#2012-04-10|159.82
#2012-04-11|162.88
#2012-04-12|164.58
#2012-04-13|160.59
#2012-04-16|162.66
#2012-04-17|165.53
#2012-04-18|163.23
#2012-04-19|162.52
#2012-04-20|164.03
#2012-04-23|162.12
#2012-04-24|164.52
#2012-04-25|166.26
#2012-04-26|167.02
#2012-04-27|168.19
#2012-04-30|165.73
#2012-05-01|165.38
#2012-05-02|165.65
#2012-05-03|164.53
#2012-05-04|162.45
#2012-05-07|164.04
#2012-05-08|164.95
#2012-05-09|163.35
#2012-05-10|165.37
#2012-05-11|164.19
#2012-05-14|162.17
#2012-05-15|161.95
#2012-05-16|161.11
#2012-05-17|159.29
#2012-05-18|158.24
#2012-05-21|159.67
#2012-05-22|158.81
#2012-05-23|159.37
#2012-05-24|160.57
#2012-05-25|160.06
#2012-05-28| .
#2012-05-29|161.12
#2012-05-30|158.27
#2012-05-31|159.25
#2012-06-01|153.75
#2012-06-04|153.13
#2012-06-05|153.39
#2012-06-06|155.89
#2012-06-07|156.34
#2012-06-08|158.25
#2012-06-11|155.06
#2012-06-12|156.88
#2012-06-13|155.93
#2012-06-14|157.99
#2012-06-15|159.64
#2012-06-18|159.05
#2012-06-19|161.48
#2012-06-20|161.62
#2012-06-21|158.24
#2012-06-22|161.12
#2012-06-25|158.50
#2012-06-26|159.51
#2012-06-27|162.00
#2012-06-28|161.92
#2012-06-29|164.94
#2012-07-02|166.29
#2012-07-03|167.58
#2012-07-04| .
#2012-07-05|166.96
#2012-07-06|166.01
#2012-07-09|165.19
#2012-07-10|164.84
#2012-07-11|165.63
#2012-07-12|165.25
#2012-07-13|168.53
#2012-07-16|167.40
#2012-07-17|168.69
#2012-07-18|168.18
#2012-07-19|166.04
#2012-07-20|164.50
#2012-07-23|162.44
#2012-07-24|161.68
#2012-07-25|162.19
#2012-07-26|162.95
#2012-07-27|165.74
#2012-07-30|164.47
#2012-07-31|164.08
#2012-08-01|161.60
#2012-08-02|160.93
#2012-08-03|165.51
#2012-08-06|165.14
#2012-08-07|165.99
#2012-08-08|165.83
#2012-08-09|165.39
#2012-08-10|164.64
#2012-08-13|164.89
#2012-08-14|164.60
#2012-08-15|165.88
#2012-08-16|166.72
#2012-08-17|168.05
#2012-08-20|168.25
#2012-08-21|168.22
#2012-08-22|166.85
#2012-08-23|165.04
#2012-08-24|166.00
#2012-08-27|166.33
#2012-08-28|167.43
#2012-08-29|168.62
#2012-08-30|167.01
#2012-08-31|167.21
#2012-09-03| .
#2012-09-04|168.78
#2012-09-05|168.09
#2012-09-06|170.87
#2012-09-07|171.61
#2012-09-10|170.56
#2012-09-11|171.09
#2012-09-12|171.61
#2012-09-13|173.70
#2012-09-14|175.75
#2012-09-17|173.90
#2012-09-18|174.24
#2012-09-19|173.81
#2012-09-20|172.65
#2012-09-21|173.51
#2012-09-24|174.44
#2012-09-25|172.73
#2012-09-26|172.35
#2012-09-27|173.28
#2012-09-28|171.93
#2012-10-01|172.28
#2012-10-02|172.64
#2012-10-03|172.60
#2012-10-04|174.14
#2012-10-05|174.35
#2012-10-08|173.76
#2012-10-09|172.14
#2012-10-10|173.15
#2012-10-11|174.04
#2012-10-12|170.57
#2012-10-15|170.99
#2012-10-16|169.40
#2012-10-17|170.95
#2012-10-18|169.76
#2012-10-19|168.71
#2012-10-22|169.34
#2012-10-23|168.90
#2012-10-24|169.22
#2012-10-25|170.54
#2012-10-26|169.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31|170.23
#2012-11-01|171.26
#2012-11-02|169.05
#2012-11-05|169.36
#2012-11-06|171.26
#2012-11-07|165.36
#2012-11-08|163.42
#2012-11-09|163.80
#2012-11-12|164.09
#2012-11-13|162.50
#2012-11-14|159.96
#2012-11-15|159.50
#2012-11-16|160.47
#2012-11-19|163.11
#2012-11-20|163.78
#2012-11-21|163.89
#2012-11-22| .
#2012-11-23|166.74
#2012-11-26|166.78
#2012-11-27|165.52
#2012-11-28|165.50
#2012-11-29|166.89
#2012-11-30|166.75
#2012-12-03|167.07
#2012-12-04|166.52
#2012-12-05|166.56
#2012-12-06|166.49
#2012-12-07|166.20
#2012-12-10|166.49
#2012-12-11|167.96
#2012-12-12|166.84
#2012-12-13|165.99
#2012-12-14|165.50
#2012-12-17|168.17
#2012-12-18|170.18
#2012-12-19|170.47
#2012-12-20|172.00
#2012-12-21|171.25
#2012-12-24|170.40
#2012-12-25| .
#2012-12-26|169.66
#2012-12-27|169.33
#2012-12-28|168.66
#2012-12-31|170.66
#2013-01-01| .
#2013-01-02|175.93
#2013-01-03|176.40
#2013-01-04|177.65
#2013-01-07|176.62
#2013-01-08|176.13
#2013-01-09|176.28
#2013-01-10|176.93
#2013-01-11|175.47
#2013-01-14|176.16
#2013-01-15|176.63
#2013-01-16|176.54
#2013-01-17|177.97
#2013-01-18|177.59
#2013-01-21| .
#2013-01-22|179.07
#2013-01-23|178.02
#2013-01-24|177.80
#2013-01-25|177.56
#2013-01-28|178.47
#2013-01-29|179.03
#2013-01-30|178.05
#2013-01-31|179.09
#2013-02-01|181.26
#2013-02-04|179.21
#2013-02-05|181.06
#2013-02-06|181.30
#2013-02-07|181.20
#2013-02-08|181.59
#2013-02-11|182.05
#2013-02-12|183.39
#2013-02-13|183.59
#2013-02-14|183.30
#2013-02-15|183.50
#2013-02-18| .
#2013-02-19|185.07
#2013-02-20|182.96
#2013-02-21|182.05
#2013-02-22|183.92
#2013-02-25|180.10
#2013-02-26|181.18
#2013-02-27|182.22
#2013-02-28|182.28
#2013-03-01|182.65
#2013-03-04|183.42
#2013-03-05|184.55
#2013-03-06|185.25
#2013-03-07|186.27
#2013-03-08|186.85
#2013-03-11|186.88
#2013-03-12|186.13
#2013-03-13|187.11
#2013-03-14|188.92
#2013-03-15|189.60
#2013-03-18|188.19
#2013-03-19|188.51
#2013-03-20|189.75
#2013-03-21|188.64
#2013-03-22|189.27
#2013-03-25|189.72
#2013-03-26|190.24
#2013-03-27|189.76
#2013-03-28|189.71
#2013-03-29| .
#2013-04-01|187.56
#2013-04-02|186.40
#2013-04-03|184.12
#2013-04-04|185.37
#2013-04-05|184.76
#2013-04-08|185.86
#2013-04-09|184.71
#2013-04-10|187.42
#2013-04-11|186.75
#2013-04-12|185.74
#2013-04-15|180.51
#2013-04-16|182.84
#2013-04-17|180.47
#2013-04-18|179.82
#2013-04-19|182.04
#2013-04-22|181.38
#2013-04-23|183.86
#2013-04-24|184.60
#2013-04-25|184.57
#2013-04-26|183.25
#2013-04-29|184.55
#2013-04-30|185.48
#2013-05-01|181.14
#2013-05-02|183.41
#2013-05-03|185.63
#2013-05-06|187.30
#2013-05-07|189.70
#2013-05-08|189.71
#2013-05-09|188.72
#2013-05-10|189.35
#2013-05-13|189.47
#2013-05-14|191.58
#2013-05-15|192.47
#2013-05-16|192.40
#2013-05-17|194.25
#2013-05-20|195.35
#2013-05-21|195.46
#2013-05-22|192.96
#2013-05-23|192.72
#2013-05-24|193.70
#2013-05-27| .
#2013-05-28|195.88
#2013-05-29|194.20
#2013-05-30|195.85
#2013-05-31|193.61
#2013-06-03|194.94
#2013-06-04|193.33
#2013-06-05|191.23
#2013-06-06|192.87
#2013-06-07|193.91
#2013-06-10|195.55
#2013-06-11|193.46
#2013-06-12|191.86
#2013-06-13|194.42
#2013-06-14|191.85
#2013-06-17|193.00
#2013-06-18|194.84
#2013-06-19|193.65
#2013-06-20|192.65
#2013-06-21|194.57
#2013-06-24|193.84
#2013-06-25|196.96
#2013-06-26|197.20
#2013-06-27|200.17
#2013-06-28|199.90
#2013-07-01|203.54
#2013-07-02|204.88
#2013-07-03|205.81
#2013-07-04| .
#2013-07-05|210.96
#2013-07-08|211.16
#2013-07-09|211.89
#2013-07-10|210.67
#2013-07-11|208.95
#2013-07-12|210.85
#2013-07-15|212.78
#2013-07-16|211.87
#2013-07-17|212.79
#2013-07-18|216.06
#2013-07-19|216.95
#2013-07-22|218.45
#2013-07-23|219.16
#2013-07-24|219.84
#2013-07-25|219.52
#2013-07-26|218.33
#2013-07-29|216.05
#2013-07-30|215.98
#2013-07-31|216.02
#2013-08-01|219.64
#2013-08-02|219.15
#2013-08-05|219.80
#2013-08-06|217.81
#2013-08-07|216.43
#2013-08-08|217.29
#2013-08-09|216.24
#2013-08-12|216.51
#2013-08-13|216.80
#2013-08-14|216.32
#2013-08-15|213.82
#2013-08-16|214.02
#2013-08-19|212.59
#2013-08-20|215.79
#2013-08-21|213.89
#2013-08-22|216.78
#2013-08-23|215.78
#2013-08-26|214.31
#2013-08-27|207.74
#2013-08-28|208.29
#2013-08-29|209.64
#2013-08-30|206.24
#2013-09-02| .
#2013-09-03|206.81
#2013-09-04|207.16
#2013-09-05|208.48
#2013-09-06|208.01
#2013-09-09|209.84
#2013-09-10|211.39
#2013-09-11|210.32
#2013-09-12|209.29
#2013-09-13|210.10
#2013-09-16|210.44
#2013-09-17|212.78
#2013-09-18|212.12
#2013-09-19|209.21
#2013-09-20|211.25
#2013-09-23|210.68
#2013-09-24|211.92
#2013-09-25|212.32
#2013-09-26|211.69
#2013-09-27|211.54
#2013-09-30|212.34
#2013-10-01|214.90
#2013-10-02|212.44
#2013-10-03|211.23
#2013-10-04|212.62
#2013-10-07|209.74
#2013-10-08|208.67
#2013-10-09|209.09
#2013-10-10|213.62
#2013-10-11|217.78
#2013-10-14|218.67
#2013-10-15|217.09
#2013-10-16|219.42
#2013-10-17|220.50
#2013-10-18|222.15
#2013-10-21|222.16
#2013-10-22|222.27
#2013-10-23|222.55
#2013-10-24|223.54
#2013-10-25|223.96
#2013-10-28|225.05
#2013-10-29|224.64
#2013-10-30|223.54
#2013-10-31|220.97
#2013-11-01|220.38
#2013-11-04|221.13
#2013-11-05|221.08
#2013-11-06|222.20
#2013-11-07|219.94
#2013-11-08|226.93
#2013-11-11|224.92
#2013-11-12|223.57
#2013-11-13|225.18
#2013-11-14|225.61
#2013-11-15|225.11
#2013-11-18|225.11
#2013-11-19|224.73
#2013-11-20|225.03
#2013-11-21|228.89
#2013-11-22|230.72
#2013-11-25|231.98
#2013-11-26|233.46
#2013-11-27|235.18
#2013-11-28| .
#2013-11-29|235.37
#2013-12-02|232.20
#2013-12-03|230.35
#2013-12-04|230.10
#2013-12-05|230.58
#2013-12-06|234.23
#2013-12-09|233.15
#2013-12-10|230.39
#2013-12-11|227.56
#2013-12-12|229.17
#2013-12-13|229.05
#2013-12-16|232.32
#2013-12-17|230.79
#2013-12-18|234.39
#2013-12-19|232.49
#2013-12-20|235.96
#2013-12-23|239.61
#2013-12-24|239.67
#2013-12-25| .
#2013-12-26|239.37
#2013-12-27|238.86
#2013-12-30|237.67
#2013-12-31|237.63
#2014-01-01| .
#2014-01-02|234.50
#2014-01-03|234.94
#2014-01-06|233.10
#2014-01-07|234.98
#2014-01-08|234.71
#2014-01-09|235.65
#2014-01-10|235.02
#2014-01-13|232.82
#2014-01-14|233.98
#2014-01-15|235.22
#2014-01-16|233.57
#2014-01-17|234.53
#2014-01-20| .
#2014-01-21|239.13
#2014-01-22|240.72
#2014-01-23|237.99
#2014-01-24|234.63
#2014-01-27|232.03
#2014-01-28|232.14
#2014-01-29|228.35
#2014-01-30|230.86
#2014-01-31|227.65
#2014-02-03|220.49
#2014-02-04|223.26
#2014-02-05|222.25
#2014-02-06|223.67
#2014-02-07|224.02
#2014-02-10|224.11
#2014-02-11|227.21
#2014-02-12|227.11
#2014-02-13|228.35
#2014-02-14|229.50
#2014-02-17| .
#2014-02-18|231.11
#2014-02-19|225.35
#2014-02-20|226.43
#2014-02-21|227.77
#2014-02-24|231.06
#2014-02-25|229.59
#2014-02-26|232.20
#2014-02-27|233.36
#2014-02-28|235.34
#2014-03-03|233.60
#2014-03-04|239.85
#2014-03-05|239.09
#2014-03-06|240.68
#2014-03-07|242.56
#2014-03-10|242.88
#2014-03-11|241.45
#2014-03-12|241.61
#2014-03-13|240.54
#2014-03-14|241.48
#2014-03-17|243.07
#2014-03-18|244.32
#2014-03-19|244.48
#2014-03-20|247.90
#2014-03-21|246.05
#2014-03-24|244.79
#2014-03-25|244.88
#2014-03-26|241.35
#2014-03-27|238.01
#2014-03-28|238.14
#2014-03-31|242.23
#2014-04-01|246.49
#2014-04-02|246.09
#2014-04-03|245.73
#2014-04-04|240.22
#2014-04-07|238.92
#2014-04-08|239.18
#2014-04-09|238.72
#2014-04-10|232.46
#2014-04-11|230.76
#2014-04-14|231.60
#2014-04-15|232.09
#2014-04-16|233.50
#2014-04-17|235.43
#2014-04-18| .
#2014-04-21|235.07
#2014-04-22|235.64
#2014-04-23|235.19
#2014-04-24|231.95
#2014-04-25|228.73
#2014-04-28|227.94
#2014-04-29|226.68
#2014-04-30|227.28
#2014-05-01|226.72
#2014-05-02|227.43
#2014-05-05|225.73
#2014-05-06|222.80
#2014-05-07|224.58
#2014-05-08|223.41
#2014-05-09|225.81
#2014-05-12|230.30
#2014-05-13|227.17
#2014-05-14|222.22
#2014-05-15|221.10
#2014-05-16|221.18
#2014-05-19|224.05
#2014-05-20|221.87
#2014-05-21|222.75
#2014-05-22|223.92
#2014-05-23|225.51
#2014-05-26| .
#2014-05-27|228.28
#2014-05-28|226.56
#2014-05-29|226.40
#2014-05-30|226.20
#2014-06-02|227.72
#2014-06-03|228.21
#2014-06-04|228.56
#2014-06-05|233.50
#2014-06-06|235.69
#2014-06-09|238.75
#2014-06-10|237.85
#2014-06-11|235.51
#2014-06-12|234.76
#2014-06-13|234.25
#2014-06-16|233.02
#2014-06-17|236.51
#2014-06-18|237.69
#2014-06-19|236.89
#2014-06-20|238.13
#2014-06-23|236.86
#2014-06-24|235.28
#2014-06-25|236.88
#2014-06-26|237.09
#2014-06-27|238.06
#2014-06-30|238.12
#2014-07-01|241.17
#2014-07-02|239.09
#2014-07-03|242.37
#2014-07-04| .
#2014-07-07|239.73
#2014-07-08|236.73
#2014-07-09|236.98
#2014-07-10|234.52
#2014-07-11|234.23
#2014-07-14|234.45
#2014-07-15|235.13
#2014-07-16|232.79
#2014-07-17|228.48
#2014-07-18|231.10
#2014-07-21|229.99
#2014-07-22|229.67
#2014-07-23|229.74
#2014-07-24|231.06
#2014-07-25|230.48
#2014-07-28|228.72
#2014-07-29|228.98
#2014-07-30|231.04
#2014-07-31|227.54
#2014-08-01|225.32
#2014-08-04|225.35
#2014-08-05|225.20
#2014-08-06|226.58
#2014-08-07|224.86
#2014-08-08|226.36
#2014-08-11|227.50
#2014-08-12|226.37
#2014-08-13|227.82
#2014-08-14|227.61
#2014-08-15|226.37
#2014-08-18|229.63
#2014-08-19|229.69
#2014-08-20|228.84
#2014-08-21|231.60
#2014-08-22|231.81
#2014-08-25|232.42
#2014-08-26|233.91
#2014-08-27|232.66
#2014-08-28|231.01
#2014-08-29|232.34
#2014-09-01| .
#2014-09-02|234.59
#2014-09-03|233.31
#2014-09-04|232.76
#2014-09-05|232.80
#2014-09-08|233.86
#2014-09-09|231.55
#2014-09-10|234.26
#2014-09-11|235.52
#2014-09-12|235.57
#2014-09-15|233.57
#2014-09-16|232.30
#2014-09-17|233.08
#2014-09-18|236.30
#2014-09-19|234.41
#2014-09-22|231.73
#2014-09-23|229.18
#2014-09-24|230.02
#2014-09-25|226.92
#2014-09-26|227.83
#2014-09-29|227.30
#2014-09-30|225.62
#2014-10-01|223.82
#2014-10-02|225.61
#2014-10-03|227.04
#2014-10-06|225.44
#2014-10-07|222.24
#2014-10-08|226.35
#2014-10-09|220.96
#2014-10-10|220.35
#2014-10-13|222.53
#2014-10-14|224.56
#2014-10-15|220.37
#2014-10-16|223.46
#2014-10-17|223.13
#2014-10-20|223.65
#2014-10-21|228.06
#2014-10-22|226.15
#2014-10-23|227.98
#2014-10-24|228.04
#2014-10-27|229.06
#2014-10-28|235.11
#2014-10-29|236.98
#2014-10-30|237.97
#2014-10-31|241.26
#2014-11-03|240.66
#2014-11-04|240.07
#2014-11-05|241.57
#2014-11-06|242.83
#2014-11-07|243.01
#2014-11-10|244.51
#2014-11-11|243.93
#2014-11-12|246.89
#2014-11-13|244.16
#2014-11-14|243.16
#2014-11-17|241.28
#2014-11-18|241.44
#2014-11-19|238.77
#2014-11-20|240.20
#2014-11-21|238.57
#2014-11-24|241.75
#2014-11-25|242.00
#2014-11-26|242.32
#2014-11-27| .
#2014-11-28|237.44
#2014-12-01|233.11
#2014-12-02|236.31
#2014-12-03|238.27
#2014-12-04|237.95
#2014-12-05|241.81
#2014-12-08|240.53
#2014-12-09|243.35
#2014-12-10|236.91
#2014-12-11|237.74
#2014-12-12|234.80
#2014-12-15|233.39
#2014-12-16|234.15
#2014-12-17|239.22
#2014-12-18|242.16
#2014-12-19|241.27
#2014-12-22|242.46
#2014-12-23|243.98
#2014-12-24|243.92
#2014-12-25| .
#2014-12-26|244.64
#2014-12-29|246.45
#2014-12-30|246.23
#2014-12-31|244.30
#2015-01-01| .
#2015-01-02|241.74
#2015-01-05|236.76
#2015-01-06|231.74
#2015-01-07|233.21
#2015-01-08|236.48
#2015-01-09|231.38
#2015-01-12|229.19
#2015-01-13|229.20
#2015-01-14|226.30
#2015-01-15|223.76
#2015-01-16|227.51
#2015-01-19| .
#2015-01-20|225.57
#2015-01-21|224.81
#2015-01-22|232.86
#2015-01-23|230.39
#2015-01-26|231.63
#2015-01-27|229.11
#2015-01-28|223.85
#2015-01-29|226.81
#2015-01-30|223.06
#2015-02-02|228.36
#2015-02-03|232.59
#2015-02-04|231.02
#2015-02-05|235.37
#2015-02-06|238.27
#2015-02-09|235.12
#2015-02-10|235.91
#2015-02-11|234.50
#2015-02-12|238.39
#2015-02-13|239.13
#2015-02-16| .
#2015-02-17|240.32
#2015-02-18|237.31
#2015-02-19|236.86
#2015-02-20|237.95
#2015-02-23|237.43
#2015-02-24|238.50
#2015-02-25|238.03
#2015-02-26|238.97
#2015-02-27|237.75
#2015-03-02|239.54
#2015-03-03|238.44
#2015-03-04|237.50
#2015-03-05|238.45
#2015-03-06|239.27
#2015-03-09|241.18
#2015-03-10|237.41
#2015-03-11|239.29
#2015-03-12|245.16
#2015-03-13|244.47
#2015-03-16|244.49
#2015-03-17|245.30
#2015-03-18|243.96
#2015-03-19|243.12
#2015-03-20|246.16
#2015-03-23|245.22
#2015-03-24|244.85
#2015-03-25|241.07
#2015-03-26|242.34
#2015-03-27|241.87
#2015-03-30|245.28
#2015-03-31|244.70
#2015-04-01|244.72
#2015-04-02|245.83
#2015-04-03| .
#2015-04-06|244.76
#2015-04-07|244.77
#2015-04-08|245.13
#2015-04-09|244.76
#2015-04-10|245.02
#2015-04-13|246.83
#2015-04-14|245.76
#2015-04-15|248.65
#2015-04-16|248.38
#2015-04-17|244.16
#2015-04-20|246.58
#2015-04-21|246.83
#2015-04-22|247.73
#2015-04-23|247.53
#2015-04-24|246.46
#2015-04-27|244.72
#2015-04-28|247.96
#2015-04-29|247.88
#2015-04-30|244.37
#2015-05-01|243.23
#2015-05-04|245.35
#2015-05-05|244.26
#2015-05-06|245.88
#2015-05-07|245.44
#2015-05-08|246.32
#2015-05-11|247.42
#2015-05-12|248.18
#2015-05-13|248.84
#2015-05-14|250.28
#2015-05-15|247.40
#2015-05-18|251.02
#2015-05-19|252.78
#2015-05-20|252.10
#2015-05-21|251.55
#2015-05-22|250.32
#2015-05-25| .
#2015-05-26|248.58
#2015-05-27|251.14
#2015-05-28|251.19
#2015-05-29|249.60
#2015-06-01|248.97
#2015-06-02|251.67
#2015-06-03|254.97
#2015-06-04|252.97
#2015-06-05|257.02
#2015-06-08|257.16
#2015-06-09|259.08
#2015-06-10|262.58
#2015-06-11|262.49
#2015-06-12|262.26
#2015-06-15|262.01
#2015-06-16|264.55
#2015-06-17|260.77
#2015-06-18|263.03
#2015-06-19|263.09
#2015-06-22|265.99
#2015-06-23|268.26
#2015-06-24|267.07
#2015-06-25|268.09
#2015-06-26|269.15
#2015-06-29|263.12
#2015-06-30|263.94
#2015-07-01|266.80
#2015-07-02|263.16
#2015-07-03| .
#2015-07-06|263.43
#2015-07-07|260.55
#2015-07-08|258.95
#2015-07-09|261.79
#2015-07-10|265.12
#2015-07-13|266.87
#2015-07-14|267.48
#2015-07-15|268.33
#2015-07-16|268.94
#2015-07-17|267.15
#2015-07-20|268.16
#2015-07-21|266.94
#2015-07-22|269.98
#2015-07-23|266.01
#2015-07-24|263.88
#2015-07-27|262.53
#2015-07-28|262.15
#2015-07-29|262.09
#2015-07-30|263.26
#2015-07-31|263.17
#2015-08-03|263.38
#2015-08-04|264.11
#2015-08-05|266.17
#2015-08-06|264.38
#2015-08-07|263.02
#2015-08-10|266.06
#2015-08-11|263.38
#2015-08-12|259.35
#2015-08-13|260.16
#2015-08-14|263.66
#2015-08-17|264.19
#2015-08-18|263.50
#2015-08-19|260.75
#2015-08-20|254.96
#2015-08-21|253.63
#2015-08-24|243.01
#2015-08-25|240.36
#2015-08-26|246.97
#2015-08-27|249.75
#2015-08-28|250.04
#2015-08-31|252.21
#2015-09-01|243.95
#2015-09-02|247.22
#2015-09-03|248.11
#2015-09-04|247.13
#2015-09-07| .
#2015-09-08|252.83
#2015-09-09|251.32
#2015-09-10|253.45
#2015-09-11|253.77
#2015-09-14|254.46
#2015-09-15|257.47
#2015-09-16|257.86
#2015-09-17|253.75
#2015-09-18|249.87
#2015-09-21|253.03
#2015-09-22|251.61
#2015-09-23|253.06
#2015-09-24|254.74
#2015-09-25|255.52
#2015-09-28|252.95
#2015-09-29|252.95
#2015-09-30|255.61
#2015-10-01|255.03
#2015-10-02|251.97
#2015-10-05|257.08
#2015-10-06|256.10
#2015-10-07|260.38
#2015-10-08|262.61
#2015-10-09|260.28
#2015-10-12|262.79
#2015-10-13|261.16
#2015-10-14|253.72
#2015-10-15|259.08
#2015-10-16|258.61
#2015-10-19|259.20
#2015-10-20|261.74
#2015-10-21|257.91
#2015-10-22|261.87
#2015-10-23|266.36
#2015-10-26|265.43
#2015-10-27|262.59
#2015-10-28|271.92
#2015-10-29|270.18
#2015-10-30|264.01
#2015-11-02|268.39
#2015-11-03|268.90
#2015-11-04|269.72
#2015-11-05|273.15
#2015-11-06|279.78
#2015-11-09|278.07
#2015-11-10|278.93
#2015-11-11|277.21
#2015-11-12|272.07
#2015-11-13|269.50
#2015-11-16|271.96
#2015-11-17|272.68
#2015-11-18|275.51
#2015-11-19|274.94
#2015-11-20|276.92
#2015-11-23|278.23
#2015-11-24|279.34
#2015-11-25|279.81
#2015-11-26| .
#2015-11-27|280.29
#2015-11-30|280.02
#2015-12-01|280.95
#2015-12-02|276.82
#2015-12-03|273.28
#2015-12-04|277.30
#2015-12-07|271.90
#2015-12-08|268.06
#2015-12-09|264.40
#2015-12-10|265.03
#2015-12-11|259.20
#2015-12-14|259.03
#2015-12-15|264.63
#2015-12-16|266.79
#2015-12-17|263.95
#2015-12-18|259.67
#2015-12-21|261.43
#2015-12-22|262.49
#2015-12-23|264.67
#2015-12-24|265.90
#2015-12-25| .
#2015-12-28|265.55
#2015-12-29|268.33
#2015-12-30|265.91
#2015-12-31|262.50
#2016-01-01| .
#2016-01-04|255.39
#2016-01-05|256.27
#2016-01-06|254.99
#2016-01-07|249.13
#2016-01-08|245.07
#2016-01-11|245.57
#2016-01-12|245.67
#2016-01-13|237.79
#2016-01-14|239.51
#2016-01-15|235.69
#2016-01-18| .
#2016-01-19|234.30
#2016-01-20|233.35
#2016-01-21|230.32
#2016-01-22|233.17
#2016-01-25|225.86
#2016-01-26|231.98
#2016-01-27|233.08
#2016-01-28|236.93
#2016-01-29|241.33
#2016-02-01|240.33
#2016-02-02|234.95
#2016-02-03|235.30
#2016-02-04|235.71
#2016-02-05|231.71
#2016-02-08|230.12
#2016-02-09|229.76
#2016-02-10|228.66
#2016-02-11|223.10
#2016-02-12|230.28
#2016-02-15| .
#2016-02-16|234.82
#2016-02-17|234.18
#2016-02-18|231.84
#2016-02-19|233.30
#2016-02-22|235.96
#2016-02-23|232.15
#2016-02-24|232.38
#2016-02-25|235.02
#2016-02-26|238.22
#2016-02-29|234.55
#2016-03-01|241.48
#2016-03-02|243.82
#2016-03-03|246.74
#2016-03-04|248.19
#2016-03-07|249.58
#2016-03-08|245.02
#2016-03-09|243.74
#2016-03-10|245.08
#2016-03-11|250.08
#2016-03-14|248.61
#2016-03-15|246.19
#2016-03-16|244.22
#2016-03-17|248.24
#2016-03-18|250.97
#2016-03-21|250.74
#2016-03-22|250.37
#2016-03-23|247.25
#2016-03-24|247.08
#2016-03-25| .
#2016-03-28|247.09
#2016-03-29|248.82
#2016-03-30|250.31
#2016-03-31|248.51
#2016-04-01|248.69
#2016-04-04|248.03
#2016-04-05|243.64
#2016-04-06|245.25
#2016-04-07|240.19
#2016-04-08|241.88
#2016-04-11|243.44
#2016-04-12|246.93
#2016-04-13|253.98
#2016-04-14|255.10
#2016-04-15|254.71
#2016-04-18|256.66
#2016-04-19|259.73
#2016-04-20|261.60
#2016-04-21|260.31
#2016-04-22|262.53
#2016-04-25|261.28
#2016-04-26|264.60
#2016-04-27|264.49
#2016-04-28|261.98
#2016-04-29|261.70
#2016-05-02|263.00
#2016-05-03|258.02
#2016-05-04|255.29
#2016-05-05|253.93
#2016-05-06|255.03
#2016-05-09|254.73
#2016-05-10|257.99
#2016-05-11|256.47
#2016-05-12|255.95
#2016-05-13|252.80
#2016-05-16|256.02
#2016-05-17|252.12
#2016-05-18|260.51
#2016-05-19|257.54
#2016-05-20|260.39
#2016-05-23|260.04
#2016-05-24|265.60
#2016-05-25|267.87
#2016-05-26|265.82
#2016-05-27|268.10
#2016-05-30| .
#2016-05-31|267.55
#2016-06-01|268.61
#2016-06-02|268.76
#2016-06-03|265.20
#2016-06-06|268.32
#2016-06-07|267.02
#2016-06-08|268.36
#2016-06-09|265.70
#2016-06-10|263.29
#2016-06-13|260.07
#2016-06-14|256.50
#2016-06-15|256.78
#2016-06-16|254.73
#2016-06-17|254.45
#2016-06-20|257.83
#2016-06-21|258.56
#2016-06-22|258.13
#2016-06-23|265.21
#2016-06-24|250.51
#2016-06-27|241.05
#2016-06-28|245.53
#2016-06-29|251.54
#2016-06-30|256.85
#2016-07-01|254.25
#2016-07-04| .
#2016-07-05|249.41
#2016-07-06|250.95
#2016-07-07|252.63
#2016-07-08|257.14
#2016-07-11|260.71
#2016-07-12|265.57
#2016-07-13|265.38
#2016-07-14|267.73
#2016-07-15|268.45
#2016-07-18|266.93
#2016-07-19|266.97
#2016-07-20|266.02
#2016-07-21|263.71
#2016-07-22|267.15
#2016-07-25|265.46
#2016-07-26|266.85
#2016-07-27|267.73
#2016-07-28|267.19
#2016-07-29|265.63
#2016-08-01|263.99
#2016-08-02|262.01
#2016-08-03|264.44
#2016-08-04|264.48
#2016-08-05|271.86
#2016-08-08|271.05
#2016-08-09|272.24
#2016-08-10|269.46
#2016-08-11|270.30
#2016-08-12|269.80
#2016-08-15|272.15
#2016-08-16|271.41
#2016-08-17|272.05
#2016-08-18|273.79
#2016-08-19|273.69
#2016-08-22|274.28
#2016-08-23|275.21
#2016-08-24|275.79
#2016-08-25|277.21
#2016-08-26|278.07
#2016-08-29|279.46
#2016-08-30|281.36
#2016-08-31|281.51
#2016-09-01|280.60
#2016-09-02|282.65
#2016-09-05| .
#2016-09-06|279.77
#2016-09-07|281.72
#2016-09-08|282.02
#2016-09-09|278.96
#2016-09-12|280.41
#2016-09-13|276.69
#2016-09-14|274.53
#2016-09-15|276.79
#2016-09-16|275.93
#2016-09-19|276.56
#2016-09-20|276.44
#2016-09-21|277.65
#2016-09-22|280.72
#2016-09-23|279.68
#2016-09-26|274.50
#2016-09-27|276.73
#2016-09-28|278.95
#2016-09-29|275.06
#2016-09-30|279.27
#2016-10-03|276.85
#2016-10-04|278.17
#2016-10-05|282.01
#2016-10-06|282.15
#2016-10-07|282.01
#2016-10-10|284.03
#2016-10-11|281.46
#2016-10-12|281.54
#2016-10-13|276.08
#2016-10-14|277.74
#2016-10-17|276.09
#2016-10-18|277.43
#2016-10-19|280.28
#2016-10-20|279.68
#2016-10-21|279.46
#2016-10-24|282.19
#2016-10-25|281.05
#2016-10-26|280.27
#2016-10-27|280.98
#2016-10-28|279.15
#2016-10-31|280.53
#2016-11-01|278.57
#2016-11-02|274.53
#2016-11-03|275.83
#2016-11-04|275.54
#2016-11-07|282.45
#2016-11-08|281.43
#2016-11-09|294.75
#2016-11-10|306.42
#2016-11-11|316.14
#2016-11-14|321.58
#2016-11-15|323.18
#2016-11-16|321.81
#2016-11-17|324.23
#2016-11-18|327.63
#2016-11-21|328.28
#2016-11-22|332.52
#2016-11-23|334.34
#2016-11-24| .
#2016-11-25|334.78
#2016-11-28|329.21
#2016-11-29|330.38
#2016-11-30|331.21
#2016-12-01|336.29
#2016-12-02|334.01
#2016-12-05|340.39
#2016-12-06|345.09
#2016-12-07|348.18
#2016-12-08|355.60
#2016-12-09|357.72
#2016-12-12|350.81
#2016-12-13|352.06
#2016-12-14|349.49
#2016-12-15|353.92
#2016-12-16|351.03
#2016-12-19|353.46
#2016-12-20|359.02
#2016-12-21|358.20
#2016-12-22|358.56
#2016-12-23|359.05
#2016-12-26| .
#2016-12-27|361.23
#2016-12-28|359.32
#2016-12-29|357.52
#2016-12-30|356.96
#2017-01-02| .
#2017-01-03|356.74
#2017-01-04|360.94
#2017-01-05|354.62
#2017-01-06|354.81
#2017-01-09|349.74
#2017-01-10|354.33
#2017-01-11|356.21
#2017-01-12|349.39
#2017-01-13|353.01
#2017-01-16| .
#2017-01-17|342.30
#2017-01-18|344.88
#2017-01-19|342.43
#2017-01-20|345.75
#2017-01-23|344.69
#2017-01-24|351.53
#2017-01-25|355.85
#2017-01-26|357.78
#2017-01-27|355.19
#2017-01-30|348.53
#2017-01-31|349.38
#2017-02-01|347.81
#2017-02-02|344.21
#2017-02-03|352.41
#2017-02-06|349.06
#2017-02-07|347.75
#2017-02-08|343.94
#2017-02-09|349.03
#2017-02-10|351.17
#2017-02-13|354.72
#2017-02-14|358.49
#2017-02-15|359.48
#2017-02-16|360.18
#2017-02-17|360.05
#2017-02-20| .
#2017-02-21|361.48
#2017-02-22|361.93
#2017-02-23|362.36
#2017-02-24|359.94
#2017-02-27|361.36
#2017-02-28|356.16
#2017-03-01|365.41
#2017-03-02|356.73
#2017-03-03|358.42
#2017-03-06|356.24
#2017-03-07|354.77
#2017-03-08|351.07
#2017-03-09|350.63
#2017-03-10|349.34
#2017-03-13|350.82
#2017-03-14|350.29
#2017-03-15|349.54
#2017-03-16|352.68
#2017-03-17|354.39
#2017-03-20|349.76
#2017-03-21|332.19
#2017-03-22|329.51
#2017-03-23|333.07
#2017-03-24|333.81
#2017-03-27|333.16
#2017-03-28|337.51
#2017-03-29|336.39
#2017-03-30|346.32
#2017-03-31|343.76
#2017-04-03|340.06
#2017-04-04|340.09
#2017-04-05|333.77
#2017-04-06|337.45
#2017-04-07|337.04
#2017-04-10|334.93
#2017-04-11|338.17
#2017-04-12|333.19
#2017-04-13|326.81
#2017-04-14| .
#2017-04-17|331.83
#2017-04-18|331.55
#2017-04-19|334.30
#2017-04-20|341.04
#2017-04-21|341.50
#2017-04-24|348.61
#2017-04-25|350.13
#2017-04-26|353.74
#2017-04-27|349.40
#2017-04-28|343.16
#2017-05-01|346.07
#2017-05-02|343.30
#2017-05-03|345.12
#2017-05-04|346.69
#2017-05-05|345.87
#2017-05-08|346.99
#2017-05-09|344.22
#2017-05-10|343.90
#2017-05-11|338.96
#2017-05-12|336.86
#2017-05-15|340.42
#2017-05-16|341.04
#2017-05-17|327.96
#2017-05-18|330.74
#2017-05-19|330.12
#2017-05-22|331.96
#2017-05-23|335.86
#2017-05-24|334.02
#2017-05-25|333.73
#2017-05-26|332.35
#2017-05-29| .
#2017-05-30|328.29
#2017-05-31|326.96
#2017-06-01|332.35
#2017-06-02|332.48
#2017-06-05|330.71
#2017-06-06|328.65
#2017-06-07|331.26
#2017-06-08|340.75
#2017-06-09|352.05
#2017-06-12|350.25
#2017-06-13|351.06
#2017-06-14|350.45
#2017-06-15|349.95
#2017-06-16|347.68
#2017-06-19|347.23
#2017-06-20|342.16
#2017-06-21|337.24
#2017-06-22|335.57
#2017-06-23|335.59
#2017-06-26|337.24
#2017-06-27|338.38
#2017-06-28|343.69
#2017-06-29|347.84
#2017-06-30|345.86
#2017-07-03|352.93
#2017-07-04| .
#2017-07-05|350.85
#2017-07-06|346.68
#2017-07-07|349.94
#2017-07-10|346.60
#2017-07-11|345.33
#2017-07-12|346.44
#2017-07-13|346.62
#2017-07-14|344.39
#2017-07-17|344.51
#2017-07-18|344.38
#2017-07-19|344.90
#2017-07-20|345.29
#2017-07-21|343.64
#2017-07-24|345.74
#2017-07-25|351.35
#2017-07-26|344.82
#2017-07-27|344.73
#2017-07-28|341.33
#2017-07-31|343.24
#2017-08-01|345.30
#2017-08-02|343.98
#2017-08-03|341.10
#2017-08-04|343.27
#2017-08-07|341.11
#2017-08-08|341.50
#2017-08-09|337.14
#2017-08-10|330.46
#2017-08-11|327.18
#2017-08-14|335.38
#2017-08-15|332.92
#2017-08-16|332.24
#2017-08-17|324.39
#2017-08-18|324.81
#2017-08-21|324.78
#2017-08-22|327.59
#2017-08-23|327.83
#2017-08-24|329.40
#2017-08-25|331.46
#2017-08-28|329.67
#2017-08-29|328.15
#2017-08-30|328.96
#2017-08-31|329.68
#2017-09-01|331.73
#2017-09-04| .
#2017-09-05|323.27
#2017-09-06|323.48
#2017-09-07|316.56
#2017-09-08|320.01
#2017-09-11|327.35
#2017-09-12|333.55
#2017-09-13|335.32
#2017-09-14|332.55
#2017-09-15|333.53
#2017-09-18|338.20
#2017-09-19|339.37
#2017-09-20|343.54
#2017-09-21|344.38
#2017-09-22|345.92
#2017-09-25|346.56
#2017-09-26|349.12
#2017-09-27|357.95
#2017-09-28|360.04
#2017-09-29|360.34
#2017-10-02|364.06
#2017-10-03|363.70
#2017-10-04|358.87
#2017-10-05|362.61
#2017-10-06|362.84
#2017-10-09|362.38
#2017-10-10|365.68
#2017-10-11|363.98
#2017-10-12|361.77
#2017-10-13|360.44
#2017-10-16|362.93
#2017-10-17|358.85
#2017-10-18|361.50
#2017-10-19|363.38
#2017-10-20|365.32
#2017-10-23|361.17
#2017-10-24|363.04
#2017-10-25|362.61
#2017-10-26|365.75
#2017-10-27|367.21
#2017-10-30|358.36
#2017-10-31|360.03
#2017-11-01|357.30
#2017-11-02|361.17
#2017-11-03|359.28
#2017-11-06|358.31
#2017-11-07|348.44
#2017-11-08|345.65
#2017-11-09|342.65
#2017-11-10|342.95
#2017-11-13|346.72
#2017-11-14|348.25
#2017-11-15|348.49
#2017-11-16|350.11
#2017-11-17|352.09
#2017-11-20|355.68
#2017-11-21|357.55
#2017-11-22|356.19
#2017-11-23| .
#2017-11-24|353.77
#2017-11-27|354.51
#2017-11-28|365.30
#2017-11-29|376.03
#2017-11-30|370.28
#2017-12-01|368.80
#2017-12-04|372.84
#2017-12-05|365.56
#2017-12-06|363.28
#2017-12-07|363.95
#2017-12-08|361.25
#2017-12-11|358.28
#2017-12-12|360.45
#2017-12-13|359.57
#2017-12-14|355.45
#2017-12-15|364.72
#2017-12-18|369.37
#2017-12-19|366.67
#2017-12-20|365.18
#2017-12-21|368.93
#2017-12-22|366.69
#2017-12-25| .
#2017-12-26|363.55
#2017-12-27|361.90
#2017-12-28|363.58
#2017-12-29|359.58
#2018-01-01| .
#2018-01-02|359.65
#2018-01-03|359.07
#2018-01-04|360.52
#2018-01-05|362.99
#2018-01-08|362.54
#2018-01-09|365.85
#2018-01-10|370.23
#2018-01-11|377.02
#2018-01-12|378.61
#2018-01-15| .
#2018-01-16|375.56
#2018-01-17|377.68
#2018-01-18|374.55
#2018-01-19|379.83
#2018-01-22|379.28
#2018-01-23|379.53
#2018-01-24|376.86
#2018-01-25|375.19
#2018-01-26|374.63
#2018-01-29|373.43
#2018-01-30|371.52
#2018-01-31|370.82
#2018-02-01|375.19
#2018-02-02|372.19
#2018-02-05|357.74
#2018-02-06|360.05
#2018-02-07|362.40
#2018-02-08|353.07
#2018-02-09|359.41
#2018-02-12|360.21
#2018-02-13|360.98
#2018-02-14|368.05
#2018-02-15|369.89
#2018-02-16|373.24
#2018-02-19| .
#2018-02-20|368.50
#2018-02-21|372.01
#2018-02-22|366.71
#2018-02-23|371.38
#2018-02-26|372.88
#2018-02-27|367.74
#2018-02-28|361.27
#2018-03-01|362.94
#2018-03-02|368.89
#2018-03-05|373.06
#2018-03-06|377.37
#2018-03-07|380.21
#2018-03-08|376.93
#2018-03-09|383.36
#2018-03-12|383.24
#2018-03-13|381.79
#2018-03-14|377.73
#2018-03-15|379.96
#2018-03-16|382.33
#2018-03-19|380.77
#2018-03-20|378.49
#2018-03-21|379.16
#2018-03-22|368.14
#2018-03-23|356.22
#2018-03-26|366.31
#2018-03-27|360.01
#2018-03-28|363.58
#2018-03-29|364.16
#2018-03-30| .
#2018-04-02|358.47
#2018-04-03|362.99
#2018-04-04|366.64
#2018-04-05|369.05
#2018-04-06|361.10
#2018-04-09|360.09
#2018-04-10|366.16
#2018-04-11|364.72
#2018-04-12|370.05
#2018-04-13|365.74
#2018-04-16|368.53
#2018-04-17|366.02
#2018-04-18|364.49
#2018-04-19|370.15
#2018-04-20|371.62
#2018-04-23|374.81
#2018-04-24|377.75
#2018-04-25|376.44
#2018-04-26|375.37
#2018-04-27|375.67
#2018-04-30|370.16
#2018-05-01|372.71
#2018-05-02|373.08
#2018-05-03|369.63
#2018-05-04|374.07
#2018-05-07|375.48
#2018-05-08|378.89
#2018-05-09|381.23
#2018-05-10|381.57
#2018-05-11|381.40
#2018-05-14|378.77
#2018-05-15|381.33
#2018-05-16|383.88
#2018-05-17|386.39
#2018-05-18|384.21
#2018-05-21|389.51
#2018-05-22|390.28
#2018-05-23|389.27
#2018-05-24|388.15
#2018-05-25|387.73
#2018-05-28| .
#2018-05-29|381.87
#2018-05-30|388.24
#2018-05-31|384.96
#2018-06-01|388.93
#2018-06-04|392.86
#2018-06-05|392.58
#2018-06-06|398.25
#2018-06-07|397.90
#2018-06-08|398.19
#2018-06-11|393.81
#2018-06-12|390.64
#2018-06-13|390.14
#2018-06-14|389.47
#2018-06-15|389.21
#2018-06-18|389.75
#2018-06-19|393.41
#2018-06-20|394.88
#2018-06-21|393.09
#2018-06-22|391.80
#2018-06-25|388.49
#2018-06-26|387.71
#2018-06-27|379.86
#2018-06-28|379.77
#2018-06-29|376.87
#2018-07-02|380.83
#2018-07-03|380.33
#2018-07-04| .
#2018-07-05|382.63
#2018-07-06|384.65
#2018-07-09|390.89
#2018-07-10|385.77
#2018-07-11|384.32
#2018-07-12|380.24
#2018-07-13|376.43
#2018-07-16|380.02
#2018-07-17|379.44
#2018-07-18|382.98
#2018-07-19|383.54
#2018-07-20|386.41
#2018-07-23|390.74
#2018-07-24|387.87
#2018-07-25|383.93
#2018-07-26|387.27
#2018-07-27|382.92
#2018-07-30|380.72
#2018-07-31|379.42
#2018-08-01|382.75
#2018-08-02|385.69
#2018-08-03|381.16
#2018-08-06|381.63
#2018-08-07|382.13
#2018-08-08|384.63
#2018-08-09|383.52
#2018-08-10|382.57
#2018-08-13|381.04
#2018-08-14|386.01
#2018-08-15|381.67
#2018-08-16|386.43
#2018-08-17|387.30
#2018-08-20|387.94
#2018-08-21|392.39
#2018-08-22|391.98
#2018-08-23|390.17
#2018-08-24|389.19
#2018-08-27|387.68
#2018-08-28|385.65
#2018-08-29|385.24
#2018-08-30|384.45
#2018-08-31|386.91
#2018-09-03| .
#2018-09-04|387.86
#2018-09-05|388.32
#2018-09-06|386.58
#2018-09-07|387.22
#2018-09-10|386.40
#2018-09-11|386.07
#2018-09-12|381.02
#2018-09-13|378.14
#2018-09-14|381.54
#2018-09-17|378.48
#2018-09-18|377.07
#2018-09-19|379.81
#2018-09-20|384.54
#2018-09-21|382.35
#2018-09-24|376.72
#2018-09-25|376.01
#2018-09-26|369.65
#2018-09-27|366.83
#2018-09-28|367.31
#2018-10-01|362.82
#2018-10-02|360.71
#2018-10-03|369.28
#2018-10-04|368.89
#2018-10-05|366.05
#2018-10-08|369.13
#2018-10-09|368.23
#2018-10-10|364.08
#2018-10-11|353.78
#2018-10-12|346.03
#2018-10-15|348.14
#2018-10-16|350.76
#2018-10-17|351.24
#2018-10-18|345.27
#2018-10-19|339.14
#2018-10-22|331.55
#2018-10-23|330.88
#2018-10-24|317.09
#2018-10-25|326.35
#2018-10-26|325.14
#2018-10-29|331.24
#2018-10-30|334.26
#2018-10-31|334.65
#2018-11-01|337.59
#2018-11-02|339.44
#2018-11-05|339.85
#2018-11-06|342.34
#2018-11-07|343.45
#2018-11-08|345.50
#2018-11-09|342.22
#2018-11-12|339.42
#2018-11-13|340.72
#2018-11-14|334.79
#2018-11-15|341.77
#2018-11-16|341.94
#2018-11-19|340.54
#2018-11-20|335.25
#2018-11-21|336.56
#2018-11-22| .
#2018-11-23|337.31
#2018-11-26|340.96
#2018-11-27|338.94
#2018-11-28|343.81
#2018-11-29|341.98
#2018-11-30|345.55
#2018-12-03|344.91
#2018-12-04|326.16
#2018-12-05| .
#2018-12-06|324.83
#2018-12-07|323.49
#2018-12-10|319.33
#2018-12-11|316.54
#2018-12-12|321.08
#2018-12-13|313.52
#2018-12-14|308.58
#2018-12-17|306.65
#2018-12-18|302.93
#2018-12-19|293.83
#2018-12-20|293.93
#2018-12-21|290.68
#2018-12-24|285.34
#2018-12-25| .
#2018-12-26|296.48
#2018-12-27|294.67
#2018-12-28|298.30
#2018-12-31|299.90
#2019-01-01| .
#2019-01-02|304.36
#2019-01-03|303.44
#2019-01-04|311.79
#2019-01-07|313.47
#2019-01-08|316.38
#2019-01-09|317.34
#2019-01-10|316.14
#2019-01-11|316.43
#2019-01-14|316.22
#2019-01-15|317.91
#2019-01-16|324.22
#2019-01-17|325.80
#2019-01-18|329.97
#2019-01-21| .
#2019-01-22|326.87
#2019-01-23|327.31
#2019-01-24|326.83
#2019-01-25|329.75
#2019-01-28|331.15
#2019-01-29|330.93
#2019-01-30|329.99
#2019-01-31|327.36
#2019-02-01|330.10
#2019-02-04|333.78
#2019-02-05|332.84
#2019-02-06|333.36
#2019-02-07|335.57
#2019-02-08|333.12
#2019-02-11|336.49
#2019-02-12|339.37
#2019-02-13|340.46
#2019-02-14|337.61
#2019-02-15|344.28
#2019-02-18| .
#2019-02-19|347.53
#2019-02-20|350.97
#2019-02-21|349.64
#2019-02-22|350.92
#2019-02-25|349.09
#2019-02-26|345.18
#2019-02-27|347.88
#2019-02-28|347.32
#2019-03-01|348.29
#2019-03-04|346.43
#2019-03-05|345.67
#2019-03-06|337.21
#2019-03-07|331.77
#2019-03-08|332.56
#2019-03-11|335.75
#2019-03-12|334.51
#2019-03-13|336.02
#2019-03-14|336.27
#2019-03-15|336.45
#2019-03-18|340.11
#2019-03-19|332.06
#2019-03-20|323.49
#2019-03-21|320.86
#2019-03-22|307.46
#2019-03-25|309.20
#2019-03-26|317.12
#2019-03-27|317.89
#2019-03-28|321.47
#2019-03-29|320.21
#2019-04-01|327.43
#2019-04-02|326.36
#2019-04-03|327.02
#2019-04-04|331.12
#2019-04-05|333.24
#2019-04-08|333.05
#2019-04-09|327.85
#2019-04-10|331.58
#2019-04-11|332.03
#2019-04-12|337.12
#2019-04-15|332.45
#2019-04-16|337.83
#2019-04-17|337.81
#2019-04-18|334.35
#2019-04-19| .
#2019-04-22|330.24
#2019-04-23|336.61
#2019-04-24|336.45
#2019-04-25|334.77
#2019-04-26|338.79
#2019-04-29|342.95
#2019-04-30|340.63
#2019-05-01|337.54
#2019-05-02|340.98
#2019-05-03|347.03
#2019-05-06|346.64
#2019-05-07|341.55
#2019-05-08|338.96
#2019-05-09|338.54
#2019-05-10|339.67
#2019-05-13|327.86
#2019-05-14|333.41
#2019-05-15|330.08
#2019-05-16|333.15
#2019-05-17|330.28
#2019-05-20|331.73
#2019-05-21|333.64
#2019-05-22|329.97
#2019-05-23|322.54
#2019-05-24|327.16
#2019-05-27| .
#2019-05-28|323.37
#2019-05-29|324.62
#2019-05-30|319.62
#2019-05-31|314.36
#2019-06-03|317.19
#2019-06-04|325.84
#2019-06-05|323.56
#2019-06-06|322.45
#2019-06-07|321.34
#2019-06-10|324.47
#2019-06-11|325.19
#2019-06-12|324.41
#2019-06-13|325.30
#2019-06-14|325.76
#2019-06-17|322.88
#2019-06-18|327.65
#2019-06-19|326.32
#2019-06-20|326.16
#2019-06-21|324.66
#2019-06-24|321.35
#2019-06-25|321.88
#2019-06-26|322.44
#2019-06-27|327.96
#2019-06-28|332.70
#2019-07-01|333.52
#2019-07-02|329.97
#2019-07-03|332.15
#2019-07-04| .
#2019-07-05|335.85
#2019-07-08|331.38
#2019-07-09|332.34
#2019-07-10|329.23
#2019-07-11|330.81
#2019-07-12|333.54
#2019-07-15|327.54
#2019-07-16|327.59
#2019-07-17|325.82
#2019-07-18|328.03
#2019-07-19|328.89
#2019-07-22|327.09
#2019-07-23|330.04
#2019-07-24|337.76
#2019-07-25|335.36
#2019-07-26|341.00
#2019-07-29|337.48
#2019-07-30|341.64
#2019-07-31|340.65
#2019-08-01|330.32
#2019-08-02|327.06
#2019-08-05|318.22
#2019-08-06|320.45
#2019-08-07|318.05
#2019-08-08|323.88
#2019-08-09|322.86
#2019-08-12|318.70
#2019-08-13|321.67
#2019-08-14|313.08
#2019-08-15|311.11
#2019-08-16|318.79
#2019-08-19|321.61
#2019-08-20|317.68
#2019-08-21|319.38
#2019-08-22|319.32
#2019-08-23|309.35
#2019-08-26|313.40
#2019-08-27|307.23
#2019-08-28|310.96
#2019-08-29|315.94
#2019-08-30|315.92
#2019-09-02| .
#2019-09-03|309.84
#2019-09-04|311.23
#2019-09-05|317.66
#2019-09-06|315.67
#2019-09-09|324.83
#2019-09-10|329.89
#2019-09-11|335.88
#2019-09-12|337.47
#2019-09-13|340.37
#2019-09-16|339.93
#2019-09-17|337.31
#2019-09-18|338.24
#2019-09-19|336.00
#2019-09-20|336.01
#2019-09-23|335.84
#2019-09-24|330.90
#2019-09-25|336.78
#2019-09-26|331.90
#2019-09-27|332.85
#2019-09-30|331.49
#2019-10-01|325.37
#2019-10-02|323.41
#2019-10-03|323.11
#2019-10-04|326.15
#2019-10-07|325.81
#2019-10-08|319.78
#2019-10-09|321.59
#2019-10-10|323.57
#2019-10-11|328.19
#2019-10-14|327.58
#2019-10-15|331.32
#2019-10-16|331.14
#2019-10-17|333.21
#2019-10-18|335.17
#2019-10-21|339.67
#2019-10-22|341.18
#2019-10-23|341.61
#2019-10-24|339.34
#2019-10-25|340.76
#2019-10-28|344.09
#2019-10-29|346.49
#2019-10-30|345.01
#2019-10-31|340.48
#2019-11-01|345.65
#2019-11-04|349.74
#2019-11-05|351.99
#2019-11-06|350.57
#2019-11-07|352.19
#2019-11-08|351.89
#2019-11-11|351.22
#2019-11-12|351.75
#2019-11-13|349.22
#2019-11-14|348.85
#2019-11-15|348.30
#2019-11-18|346.96
#2019-11-19|348.82
#2019-11-20|346.95
#2019-11-21|346.52
#2019-11-22|347.35
#2019-11-25|351.47
#2019-11-26|350.20
#2019-11-27|352.00
#2019-11-28| .
#2019-11-29|350.02
#2019-12-02|347.63
#2019-12-03|344.21
#2019-12-04|347.14
#2019-12-05|348.37
#2019-12-06|351.68
#2019-12-09|351.41
#2019-12-10|352.60
#2019-12-11|352.54
#2019-12-12|359.33
#2019-12-13|358.10
#2019-12-16|361.59
#2019-12-17|364.67
#2019-12-18|363.72
#2019-12-19|364.08
#2019-12-20|364.55
#2019-12-23|362.03
#2019-12-24|362.38
#2019-12-25| .
#2019-12-26|362.25
#2019-12-27|360.61
#2019-12-30|360.85
#2019-12-31|360.77
#2020-01-01| .
#2020-01-02|360.54
#2020-01-03|358.48
#2020-01-06|356.44
#2020-01-07|353.33
#2020-01-08|355.69
#2020-01-09|355.74
#2020-01-10|353.34
#2020-01-13|355.54
#2020-01-14|354.86
#2020-01-15|352.74
#2020-01-16|357.45
#2020-01-17|356.73
#2020-01-20| .
#2020-01-21|351.98
#2020-01-22|351.66
#2020-01-23|351.59
#2020-01-24|347.52
#2020-01-27|343.86
#2020-01-28|344.56
#2020-01-29|340.82
#2020-01-30|344.47
#2020-01-31|337.77
#2020-02-03|341.87
#2020-02-04|344.99
#2020-02-05|351.62
#2020-02-06|348.52
#2020-02-07|344.95
#2020-02-10|345.48
#2020-02-11|346.54
#2020-02-12|347.17
#2020-02-13|349.23
#2020-02-14|346.77
#2020-02-17| .
#2020-02-18|343.69
#2020-02-19|344.08
#2020-02-20|346.61
#2020-02-21|343.73
#2020-02-24|335.47
#2020-02-25|325.55
#2020-02-26|322.83
#2020-02-27|311.83
#2020-02-28|300.98
#2020-03-02|313.67
#2020-03-03|304.44
#2020-03-04|309.62
#2020-03-05|296.21
#2020-03-06|288.05
#2020-03-09|250.82
#2020-03-10|261.19
#2020-03-11|245.22
#2020-03-12|224.39
#2020-03-13|245.78
#2020-03-16|218.35
#2020-03-17|240.46
#2020-03-18|214.04
#2020-03-19|226.33
#2020-03-20|209.45
#2020-03-23|198.12
#2020-03-24|217.51
#2020-03-25|216.06
#2020-03-26|233.40
#2020-03-27|223.11
#2020-03-30|227.84
#2020-03-31|228.11
#2020-04-01|214.43
#2020-04-02|218.88
#2020-04-03|208.72
#2020-04-06|221.55
#2020-04-07|222.83
#2020-04-08|231.50
#2020-04-09|249.15
#2020-04-10| .
#2020-04-13|234.71
#2020-04-14|231.64
#2020-04-15|217.37
#2020-04-16|210.42
#2020-04-17|225.54
#2020-04-20|222.75
#2020-04-21|218.97
#2020-04-22|218.15
#2020-04-23|220.63
#2020-04-24|224.27
#2020-04-27|238.88
#2020-04-28|245.53
#2020-04-29|260.61
#2020-04-30|249.60
#2020-05-01|239.70
#2020-05-04|238.24
#2020-05-05|231.73
#2020-05-06|225.02
#2020-05-07|226.21
#2020-05-08|237.96
#2020-05-11|228.11
#2020-05-12|216.54
#2020-05-13|206.99
#2020-05-14|208.86
#2020-05-15|209.66
#2020-05-18|229.63
#2020-05-19|218.23
#2020-05-20|230.77
#2020-05-21|229.76
#2020-05-22|228.10
#2020-05-25| .
#2020-05-26|243.00
#2020-05-27|259.60
#2020-05-28|249.75
#2020-05-29|244.12
#2020-06-01|242.76
#2020-06-02|241.69
#2020-06-03|253.40
#2020-06-04|258.15
#2020-06-05|275.49
#2020-06-08|280.49
#2020-06-09|275.57
#2020-06-10|259.61
#2020-06-11|236.88
#2020-06-12|243.14
#2020-06-15|245.36
#2020-06-16|254.66
#2020-06-17|245.02
#2020-06-18|247.06
#2020-06-19|245.92
#2020-06-22|246.23
#2020-06-23|243.22
#2020-06-24|232.52
#2020-06-25|240.07
#2020-06-26|229.62
#2020-06-29|240.58
#2020-06-30|245.91
#2020-07-01|236.18
#2020-07-02|235.30
#2020-07-03| .
#2020-07-06|236.34
#2020-07-07|228.25
#2020-07-08|227.04
#2020-07-09|218.31
#2020-07-10|227.84
#2020-07-13|230.15
#2020-07-14|227.74
#2020-07-15|239.13
#2020-07-16|238.39
#2020-07-17|233.13
#2020-07-20|229.20
#2020-07-21|241.48
#2020-07-22|237.97
#2020-07-23|242.91
#2020-07-24|240.91
#2020-07-27|236.01
#2020-07-28|235.58
#2020-07-29|242.37
#2020-07-30|238.07
#2020-07-31|235.25
#2020-08-03|235.25
#2020-08-04|234.12
#2020-08-05|240.00
#2020-08-06|239.35
#2020-08-07|249.34
#2020-08-10|253.56
#2020-08-11|256.84
#2020-08-12|255.75
#2020-08-13|251.43
#2020-08-14|253.71
#2020-08-17|250.38
#2020-08-18|243.68
#2020-08-19|244.79
#2020-08-20|240.40
#2020-08-21|238.20
#2020-08-24|246.26
#2020-08-25|246.57
#2020-08-26|240.99
#2020-08-27|244.59
#2020-08-28|244.20
#2020-08-31|240.34
#2020-09-01|241.09
#2020-09-02|242.35
#2020-09-03|242.44
#2020-09-04|246.69
#2020-09-07| .
#2020-09-08|237.30
#2020-09-09|235.14
#2020-09-10|232.12
#2020-09-11|231.57
#2020-09-14|235.96
#2020-09-15|232.26
#2020-09-16|233.61
#2020-09-17|232.59
#2020-09-18|230.96
#2020-09-21|219.06
#2020-09-22|215.98
#2020-09-23|211.27
#2020-09-24|213.20
#2020-09-25|215.36
#2020-09-28|222.42
#2020-09-29|220.54
#2020-09-30|221.25
#2020-10-01|222.96
#2020-10-02|229.55
#2020-10-05|237.34
#2020-10-06|237.99
#2020-10-07|243.89
#2020-10-08|247.02
#2020-10-09|245.04
#2020-10-12|248.42
#2020-10-13|241.19
#2020-10-14|237.50
#2020-10-15|243.20
#2020-10-16|243.45
#2020-10-19|241.83
#2020-10-20|246.71
#2020-10-21|249.44
#2020-10-22|258.26
#2020-10-23|260.75
#2020-10-26|257.84
#2020-10-27|250.17
#2020-10-28|245.64
#2020-10-29|250.66
#2020-10-30|252.20
#2020-11-02|257.77
#2020-11-03|265.15
#2020-11-04|248.39
#2020-11-05|257.02
#2020-11-06|251.95
#2020-11-09|283.13
#2020-11-10|291.87
#2020-11-11|284.51
#2020-11-12|278.13
#2020-11-13|285.27
#2020-11-16|297.75
#2020-11-17|296.59
#2020-11-18|290.96
#2020-11-19|291.21
#2020-11-20|289.67
#2020-11-23|292.95
#2020-11-24|306.34
#2020-11-25|301.69
#2020-11-26| .
#2020-11-27|297.35
#2020-11-30|285.44
#2020-12-01|290.74
#2020-12-02|295.23
#2020-12-03|295.17
#2020-12-04|302.76
#2020-12-07|302.50
#2020-12-08|304.20
#2020-12-09|304.69
#2020-12-10|305.50
#2020-12-11|304.01
#2020-12-14|303.20
#2020-12-15|310.18
#2020-12-16|309.31
#2020-12-17|309.57
#2020-12-18|305.18
#2020-12-21|302.76
#2020-12-22|300.25
#2020-12-23|308.71
#2020-12-24|308.04
#2020-12-25| .
#2020-12-28|310.59
#2020-12-29|305.09
#2020-12-30|307.51
#2020-12-31|308.70
#2021-01-01| .
#2021-01-04|307.02
#2021-01-05|311.01
#2021-01-06|334.44
#2021-01-07|337.55
#2021-01-08|331.45
#2021-01-11|335.05
#2021-01-12|340.49
#2021-01-13|336.31
#2021-01-14|342.38
#2021-01-15|338.06
#2021-01-18| .
#2021-01-19|339.25
#2021-01-20|338.14
#2021-01-21|332.06
#2021-01-22|339.43
#2021-01-25|336.30
#2021-01-26|332.39
#2021-01-27|322.40
#2021-01-28|324.59
#2021-01-29|316.50
#2021-02-01|322.53
#2021-02-02|328.20
#2021-02-03|328.10
#2021-02-04|337.83
#2021-02-05|337.77
#2021-02-08|344.85
#2021-02-09|349.44
#2021-02-10|348.53
#2021-02-11|346.74
#2021-02-12|348.27
#2021-02-15| .
#2021-02-16|352.58
#2021-02-17|351.48
#2021-02-18|348.00
#2021-02-19|356.64
#2021-02-22|364.04
#2021-02-23|367.88
#2021-02-24|377.30
#2021-02-25|369.45
#2021-02-26|362.67
#2021-03-01|374.35
#2021-03-02|370.33
#2021-03-03|379.35
#2021-03-04|377.21
#2021-03-05|389.46
#2021-03-08|401.60
#2021-03-09|396.25
#2021-03-10|405.18
#2021-03-11|407.57
#2021-03-12|414.74
#2021-03-15|407.98
#2021-03-16|403.32
#2021-03-17|404.27
#2021-03-18|405.19
#2021-03-19|406.31
#2021-03-22|392.87
#2021-03-23|380.15
#2021-03-24|379.89
#2021-03-25|389.66
#2021-03-26|398.54
#2021-03-29|386.44
#2021-03-30|392.89
#2021-03-31|387.93
#2021-04-01|390.86
#2021-04-02| .
#2021-04-05|392.20
#2021-04-06|390.10
#2021-04-07|386.72
#2021-04-08|388.21
#2021-04-09|391.35
#2021-04-12|393.50
#2021-04-13|385.08
#2021-04-14|390.36
#2021-04-15|390.07
#2021-04-16|393.63
#2021-04-19|391.49
#2021-04-20|378.39
#2021-04-21|386.47
#2021-04-22|381.57
#2021-04-23|395.55
#2021-04-26|394.85
#2021-04-27|395.92
#2021-04-28|395.15
#2021-04-29|397.80
#2021-04-30|393.78
#2021-05-03|399.11
#2021-05-04|401.89
#2021-05-05|401.91
#2021-05-06|405.05
#2021-05-07|405.37
#2021-05-10|400.64
#2021-05-11|398.06
#2021-05-12|389.33
#2021-05-13|403.54
#2021-05-14|408.92
#2021-05-17|409.20
#2021-05-18|401.94
#2021-05-19|400.90
#2021-05-20|401.08
#2021-05-21|406.54
#2021-05-24|402.95
#2021-05-25|391.64
#2021-05-26|398.41
#2021-05-27|404.15
#2021-05-28|404.75
#2021-05-31| .
#2021-06-01|408.39
#2021-06-02|404.41
#2021-06-03|406.29
#2021-06-04|405.76
#2021-06-07|407.60
#2021-06-08|408.54
#2021-06-09|402.14
#2021-06-10|396.12
#2021-06-11|398.03
#2021-06-14|392.59
#2021-06-15|398.61
#2021-06-16|402.85
#2021-06-17|387.77
#2021-06-18|373.81
#2021-06-21|386.90
#2021-06-22|386.25
#2021-06-23|385.50
#2021-06-24|391.15
#2021-06-25|392.23
#2021-06-28|383.56
#2021-06-29|381.05
#2021-06-30|381.12
#2021-07-01|384.57
#2021-07-02|379.59
#2021-07-05| .
#2021-07-06|370.33
#2021-07-07|368.62
#2021-07-08|362.91
#2021-07-09|375.97
#2021-07-12|377.56
#2021-07-13|370.19
#2021-07-14|369.81
#2021-07-15|374.72
#2021-07-16|366.41
#2021-07-19|355.44
#2021-07-20|362.87
#2021-07-21|368.63
#2021-07-22|360.16
#2021-07-23|363.28
#2021-07-26|366.50
#2021-07-27|365.21
#2021-07-28|370.18
#2021-07-29|372.14
#2021-07-30|368.39
#2021-08-02|365.02
#2021-08-03|369.65
#2021-08-04|366.48
#2021-08-05|372.37
#2021-08-06|382.82
#2021-08-09|379.47
#2021-08-10|383.72
#2021-08-11|389.15
#2021-08-12|386.31
#2021-08-13|383.04
#2021-08-16|381.97
#2021-08-17|377.93
#2021-08-18|374.41
#2021-08-19|370.82
#2021-08-20|377.26
#2021-08-23|379.33
#2021-08-24|379.61
#2021-08-25|381.16
#2021-08-26|376.03
#2021-08-27|386.28
#2021-08-30|378.55
#2021-08-31|381.48
#2021-09-01|379.70
#2021-09-02|378.71
#2021-09-03|377.23
#2021-09-06| .
#2021-09-07|374.78
#2021-09-08|371.01
#2021-09-09|370.51
#2021-09-10|365.82
#2021-09-13|369.55
#2021-09-14|362.10
#2021-09-15|366.45
#2021-09-16|364.05
#2021-09-17|367.21
#2021-09-20|360.21
#2021-09-21|359.68
#2021-09-22|364.48
#2021-09-23|375.33
#2021-09-24|378.85
#2021-09-27|391.19
#2021-09-28|387.66
#2021-09-29|392.46
#2021-09-30|388.29
#2021-10-01|396.03
#2021-10-04|396.99
#2021-10-05|397.73
#2021-10-06|396.08
#2021-10-07|401.15
#2021-10-08|401.58
#2021-10-11|396.82
#2021-10-12|396.49
#2021-10-13|394.90
#2021-10-14|399.94
#2021-10-15|398.86
#2021-10-18|398.37
#2021-10-19|398.61
#2021-10-20|406.64
#2021-10-21|404.98
#2021-10-22|408.34
#2021-10-25|409.66
#2021-10-26|406.78
#2021-10-27|394.78
#2021-10-28|401.67
#2021-10-29|402.67
#2021-11-01|414.55
#2021-11-02|411.43
#2021-11-03|420.95
#2021-11-04|415.77
#2021-11-05|423.41
#2021-11-08|424.12
#2021-11-09|422.37
#2021-11-10|423.67
#2021-11-11|425.57
#2021-11-12|422.24
#2021-11-15|423.93
#2021-11-16|422.88
#2021-11-17|419.08
#2021-11-18|419.05
#2021-11-19|415.14
#2021-11-22|420.81
#2021-11-23|425.43
#2021-11-24|422.95
#2021-11-25| .
#2021-11-26|402.86
#2021-11-29|401.20
#2021-11-30|394.84
#2021-12-01|391.80
#2021-12-02|404.80
#2021-12-03|397.72
#2021-12-06|407.18
#2021-12-07|404.89
#2021-12-08|405.24
#2021-12-09|401.13
#2021-12-10|402.72
#2021-12-13|397.03
#2021-12-14|398.97
#2021-12-15|400.27
#2021-12-16|401.50
#2021-12-17|395.32
#2021-12-20|388.78
#2021-12-21|397.32
#2021-12-22|400.11
#2021-12-23|403.00
#2021-12-24| .
#2021-12-27|407.96
#2021-12-28|409.40
#2021-12-29|410.38
#2021-12-30|408.29
#2021-12-31|408.57
#2022-01-03|413.92
#2022-01-04|420.95
#2022-01-05|419.47
#2022-01-06|432.03
#2022-01-07|434.05
#2022-01-10|433.58
#2022-01-11|432.54
#2022-01-12|432.27
#2022-01-13|435.51
#2022-01-14|439.05
#2022-01-17| .
#2022-01-18|432.86
#2022-01-19|423.34
#2022-01-20|413.73
#2022-01-21|411.20
#2022-01-24|417.31
#2022-01-25|417.08
#2022-01-26|412.67
#2022-01-27|403.61
#2022-01-28|405.22
#2022-01-31|408.91
#2022-02-01|412.09
#2022-02-02|409.55
#2022-02-03|408.77
#2022-02-04|413.42
#2022-02-07|414.82
#2022-02-08|423.71
#2022-02-09|417.46
#2022-02-10|415.63
#2022-02-11|414.81
#2022-02-14|412.03
#2022-02-15|420.82
#2022-02-16|421.18
#2022-02-17|412.13
#2022-02-18|414.80
#2022-02-21| .
#2022-02-22|411.72
#2022-02-23|407.00
#2022-02-24|400.37
#2022-02-25|414.89
#2022-02-28|413.71
#2022-03-01|396.48
#2022-03-02|411.79
#2022-03-03|411.36
#2022-03-04|400.34
#2022-03-07|389.84
#2022-03-08|390.52
#2022-03-09|398.86
#2022-03-10|399.81
#2022-03-11|402.90
#2022-03-14|404.80
#2022-03-15|403.41
#2022-03-16|411.39
#2022-03-17|407.09
#2022-03-18|405.20
#2022-03-21|403.07
#2022-03-22|407.17
#2022-03-23|394.45
#2022-03-24|398.05
#2022-03-25|405.05
#2022-03-28|401.75
#2022-03-29|407.48
#2022-03-30|396.91
#2022-03-31|391.77
#2022-04-01|390.65
#2022-04-04|388.03
#2022-04-05|384.39
#2022-04-06|380.04
#2022-04-07|374.97
#2022-04-08|373.64
#2022-04-11|374.45
#2022-04-12|372.51
#2022-04-13|377.30
#2022-04-14|373.68
#2022-04-15| .
#2022-04-18|374.78
#2022-04-19|385.50
#2022-04-20|388.13
#2022-04-21|383.80
#2022-04-22|376.10
#2022-04-25|375.78
#2022-04-26|366.32
#2022-04-27|365.10
#2022-04-28|367.96
#2022-04-29|358.99
#2022-05-02|361.79
#2022-05-03|365.18
#2022-05-04|374.01
#2022-05-05|365.54
#2022-05-06|362.32
#2022-05-09|361.40
#2022-05-10|357.20
#2022-05-11|354.48
#2022-05-12|354.88
#2022-05-13|354.85
#2022-05-16|352.13
#2022-05-17|362.39
#2022-05-18|356.01
#2022-05-19|351.22
#2022-05-20|353.14
#2022-05-23|359.67
#2022-05-24|359.13
#2022-05-25|362.33
#2022-05-26|368.39
#2022-05-27|373.22
#2022-05-30| .
#2022-05-31|373.24
#2022-06-01|370.25
#2022-06-02|376.03
#2022-06-03|372.10
#2022-06-06|373.61
#2022-06-07|374.68
#2022-06-08|369.08
#2022-06-09|359.52
#2022-06-10|351.64
#2022-06-13|345.29
#2022-06-14|346.81
#2022-06-15|349.48
#2022-06-16|340.31
#2022-06-17|344.97
#2022-06-20| .
#2022-06-21|350.55
#2022-06-22|350.35
#2022-06-23|345.68
#2022-06-24|353.46
#2022-06-27|354.42
#2022-06-28|352.54
#2022-06-29|350.00
#2022-06-30|349.22
#2022-07-01|354.62
#2022-07-04| .
#2022-07-05|354.76
#2022-07-06|352.56
#2022-07-07|354.03
#2022-07-08|353.56
#2022-07-11|350.73
#2022-07-12|350.56
#2022-07-13|344.79
#2022-07-14|340.26
#2022-07-15|349.82
#2022-07-18|350.38
#2022-07-19|359.59
#2022-07-20|363.46
#2022-07-21|363.31
#2022-07-22|362.29
#2022-07-25|367.60
#2022-07-26|368.42
#2022-07-27|373.80
#2022-07-28|373.75
#2022-07-29|377.73
#2022-08-01|379.08
#2022-08-02|374.37
#2022-08-03|377.03
#2022-08-04|374.88
#2022-08-05|377.68
#2022-08-08|377.74
#2022-08-09|379.30
#2022-08-10|383.88
#2022-08-11|387.98
#2022-08-12|393.46
#2022-08-15|396.39
#2022-08-16|399.96
#2022-08-17|396.46
#2022-08-18|397.37
#2022-08-19|392.83
#2022-08-22|384.38
#2022-08-23|380.92
#2022-08-24|379.32
#2022-08-25|384.16
#2022-08-26|377.36
#2022-08-29|371.35
#2022-08-30|371.61
#2022-08-31|368.39
#2022-09-01|366.78
#2022-09-02|364.37
#2022-09-05| .
#2022-09-06|358.68
#2022-09-07|363.85
#2022-09-08|367.86
#2022-09-09|372.15
#2022-09-12|375.10
#2022-09-13|365.21
#2022-09-14|366.23
#2022-09-15|370.45
#2022-09-16|370.61
#2022-09-19|376.73
#2022-09-20|376.80
#2022-09-21|373.76
#2022-09-22|367.62
#2022-09-23|362.67
#2022-09-26|361.20
#2022-09-27|356.07
#2022-09-28|360.46
#2022-09-29|355.05
#2022-09-30|352.25
#2022-10-03|359.16
#2022-10-04|371.89
#2022-10-05|369.16
#2022-10-06|367.45
#2022-10-07|360.22
#2022-10-10|361.59
#2022-10-11|362.49
#2022-10-12|362.36
#2022-10-13|377.30
#2022-10-14|374.24
#2022-10-17|382.33
#2022-10-18|382.45
#2022-10-19|379.78
#2022-10-20|368.39
#2022-10-21|372.92
#2022-10-24|376.36
#2022-10-25|379.59
#2022-10-26|379.05
#2022-10-27|380.53
#2022-10-28|390.94
#2022-10-31|392.01
#2022-11-01|392.06
#2022-11-02|385.28
#2022-11-03|382.94
#2022-11-04|391.88
#2022-11-07|392.63
#2022-11-08|391.39
#2022-11-09|388.01
#2022-11-10|401.56
#2022-11-11|395.60
#2022-11-14|393.31
#2022-11-15|395.61
#2022-11-16|390.87
#2022-11-17|387.44
#2022-11-18|390.79
#2022-11-21|392.88
#2022-11-22|396.34
#2022-11-23|394.76
#2022-11-24| .
#2022-11-25|397.90
#2022-11-28|389.98
#2022-11-29|390.78
#2022-11-30|397.40
#2022-12-01|396.21
#2022-12-02|396.59
#2022-12-05|381.65
#2022-12-06|380.44
#2022-12-07|379.32
#2022-12-08|379.85
#2022-12-09|378.12
#2022-12-12|379.33
#2022-12-13|375.44
#2022-12-14|368.44
#2022-12-15|361.54
#2022-12-16|360.19
#2022-12-19|361.88
#2022-12-20|363.07
#2022-12-21|369.48
#2022-12-22|367.35
#2022-12-23|369.88
#2022-12-26| .
#2022-12-27|370.12
#2022-12-28|367.00
#2022-12-29|372.22
#2022-12-30|370.32
#2023-01-02| .
#2023-01-03|367.37
#2023-01-04|367.11
#2023-01-05|363.74
#2023-01-06|373.00
#2023-01-09|369.21
#2023-01-10|372.08
#2023-01-11|373.21
#2023-01-12|377.84
#2023-01-13|378.51
#2023-01-16| .
#2023-01-17|375.36
#2023-01-18|363.02
#2023-01-19|362.20
#2023-01-20|367.70
#2023-01-23|369.72
#2023-01-24|366.35
#2023-01-25|364.86
#2023-01-26|364.73
#2023-01-27|365.77
#2023-01-30|364.45
#2023-01-31|374.21
#2023-02-01|377.32
#2023-02-02|385.71
#2023-02-03|388.29
#2023-02-06|384.39
#2023-02-07|387.64
#2023-02-08|383.96
#2023-02-09|379.37
#2023-02-10|379.88
#2023-02-13|382.46
#2023-02-14|379.34
#2023-02-15|382.66
#2023-02-16|378.76
#2023-02-17|382.33
#2023-02-20| .
#2023-02-21|376.39
#2023-02-22|375.19
#2023-02-23|376.92
#2023-02-24|376.34
#2023-02-27|376.19
#2023-02-28|375.03
#2023-03-01|373.53
#2023-03-02|368.82
#2023-03-03|372.08
#2023-03-06|368.81
#2023-03-07|360.36
#2023-03-08|359.34
#2023-03-09|339.85
#2023-03-10|333.15
#2023-03-13|310.04
#2023-03-14|317.56
#2023-03-15|315.15
#2023-03-16|325.60
#2023-03-17|310.16
#2023-03-20|310.60
#2023-03-21|322.89
#2023-03-22|308.29
#2023-03-23|300.34
#2023-03-24|308.37
#2023-03-27|309.54
#2023-03-28|308.05
#2023-03-29|308.29
#2023-03-30|301.91
#2023-03-31|304.41
#2023-04-03|302.66
#2023-04-04|296.42
#2023-04-05|294.16
#2023-04-06|296.62
#2023-04-07| .
#2023-04-10|298.08
#2023-04-11|297.08
#2023-04-12|293.99
#2023-04-13|297.06
#2023-04-14|291.26
#2023-04-17|297.43
#2023-04-18|289.94
#2023-04-19|296.97
#2023-04-20|293.65
#2023-04-21|290.51
#2023-04-24|288.76
#2023-04-25|277.92
#2023-04-26|278.67
#2023-04-27|282.84
#2023-04-28|284.49
#2023-05-01|279.11
#2023-05-02|264.28
#2023-05-03|262.10
#2023-05-04|254.44
#2023-05-05|264.76
#2023-05-08|258.44
#2023-05-09|256.13
#2023-05-10|255.06
#2023-05-11|249.80
#2023-05-12|250.57
#2023-05-15|256.71
#2023-05-16|253.37
#2023-05-17|269.32
#2023-05-18|269.91
#2023-05-19|264.47
#2023-05-22|271.89
#2023-05-23|275.73
#2023-05-24|271.65
#2023-05-25|269.17
#2023-05-26|272.03
#2023-05-29| .
#2023-05-30|271.21
#2023-05-31|263.71
#2023-06-01|269.30
#2023-06-02|285.75
#2023-06-05|277.59
#2023-06-06|292.22
#2023-06-07|303.18
#2023-06-08|299.73
#2023-06-09|296.08
#2023-06-12|294.01
#2023-06-13|300.65
#2023-06-14|293.64
#2023-06-15|298.15
#2023-06-16|295.11
#2023-06-19| .
#2023-06-20|290.37
#2023-06-21|286.32
#2023-06-22|279.38
#2023-06-23|276.51
#2023-06-26|277.94
#2023-06-27|280.61
#2023-06-28|279.23
#2023-06-29|283.57
#2023-06-30|279.85
#2023-07-03|284.75
#2023-07-04| .
#2023-07-05|281.46
#2023-07-06|276.64
#2023-07-07|282.15
#2023-07-10|283.31
#2023-07-11|285.57
#2023-07-12|290.71
#2023-07-13|295.03
#2023-07-14|290.70
#2023-07-17|295.83
#2023-07-18|306.95
#2023-07-19|314.73
#2023-07-20|313.24
#2023-07-21|309.43
#2023-07-24|316.33
#2023-07-25|313.48
#2023-07-26|325.20
#2023-07-27|320.16
#2023-07-28|322.97
#2023-07-31|322.88
#2023-08-01|321.23
#2023-08-02|320.65
#2023-08-03|322.73
#2023-08-04|323.17
#2023-08-07|326.59
#2023-08-08|322.72
#2023-08-09|318.97
#2023-08-10|317.78
#2023-08-11|318.59
#2023-08-14|313.74
#2023-08-15|304.98
#2023-08-16|302.19
#2023-08-17|302.57
#2023-08-18|302.19
#2023-08-21|299.14
#2023-08-22|292.05
#2023-08-23|294.79
#2023-08-24|295.73
#2023-08-25|293.74
#2023-08-28|296.99
#2023-08-29|298.73
#2023-08-30|296.78
#2023-08-31|297.17
#2023-09-01|304.26
#2023-09-04| .
#2023-09-05|297.62
#2023-09-06|291.60
#2023-09-07|288.80
#2023-09-08|290.69
#2023-09-11|288.76
#2023-09-12|290.29
#2023-09-13|287.77
#2023-09-14|293.12
#2023-09-15|290.93
#2023-09-18|285.62
#2023-09-19|284.37
#2023-09-20|282.37
#2023-09-21|279.45
#2023-09-22|278.23
#2023-09-25|281.61
#2023-09-26|277.93
#2023-09-27|277.17
#2023-09-28|278.97
#2023-09-29|281.08
#2023-10-02|276.34
#2023-10-03|272.13
#2023-10-04|274.42
#2023-10-05|279.52
#2023-10-06|280.17
#2023-10-09|280.23
#2023-10-10|282.48
#2023-10-11|283.04
#2023-10-12|279.88
#2023-10-13|274.63
#2023-10-16|279.57
#2023-10-17|284.99
#2023-10-18|277.54
#2023-10-19|275.10
#2023-10-20|268.16
#2023-10-23|267.17
#2023-10-24|264.68
#2023-10-25|264.25
#2023-10-26|272.02
#2023-10-27|268.00
#2023-10-30|271.83
#2023-10-31|272.37
#2023-11-01|273.36
#2023-11-02|285.70
#2023-11-03|294.73
#2023-11-06|292.13
#2023-11-07|289.44
#2023-11-08|285.76
#2023-11-09|281.52
#2023-11-10|282.71
#2023-11-13|283.84
#2023-11-14|304.75
#2023-11-15|306.08
#2023-11-16|302.76
#2023-11-17|306.11
#2023-11-20|304.99
#2023-11-21|299.06
#2023-11-22|300.17
#2023-11-23| .
#2023-11-24|301.10
#2023-11-27|298.83
#2023-11-28|297.70
#2023-11-29|302.49
#2023-11-30|300.90
#2023-12-01|314.89
#2023-12-04|319.96
#2023-12-05|316.70
#2023-12-06|317.53
#2023-12-07|323.31
#2023-12-08|325.53
#2023-12-11|325.40
#2023-12-12|323.25
#2023-12-13|341.01
#2023-12-14|350.81
#2023-12-15|348.29
#2023-12-18|346.70
#2023-12-19|352.43
#2023-12-20|347.51
#2023-12-21|350.41
#2023-12-22|353.24
#2023-12-25| .
#2023-12-26|358.23
#2023-12-27|358.24
#2023-12-28|357.28
#2023-12-29|350.75
#2024-01-01| .
#2024-01-02|350.53
#2024-01-03|339.49
#2024-01-04|341.01
#2024-01-05|341.49
#2024-01-08|343.67
#2024-01-09|339.34
#2024-01-10|340.52
#2024-01-11|337.51
#2024-01-12|335.21
#2024-01-15| .
#2024-01-16|329.64
#2024-01-17|328.71
#2024-01-18|330.96
#2024-01-19|337.48
#2024-01-22|346.35
#2024-01-23|341.44
#2024-01-24|342.69
#2024-01-25|341.72
#2024-01-26|343.63
#2024-01-29|348.14
#2024-01-30|346.17
#2024-01-31|329.95
#2024-02-01|325.28
#2024-02-02|323.21
#2024-02-05|318.03
#2024-02-06|315.55
#2024-02-07|313.57
#2024-02-08|314.93
#2024-02-09|320.06
#2024-02-12|326.14
#2024-02-13|310.49
#2024-02-14|316.06
#2024-02-15|327.43
#2024-02-16|323.15
#2024-02-19| .
#2024-02-20|319.76
#2024-02-21|317.94
#2024-02-22|316.08
#2024-02-23|316.85
#2024-02-26|313.97
#2024-02-27|315.41
#2024-02-28|312.23
#2024-02-29|316.67
#2024-03-01|314.20
#2024-03-04|313.63
#2024-03-05|322.97
#2024-03-06|321.65
#2024-03-07|321.51
#2024-03-08|321.54
#2024-03-11|320.19
#2024-03-12|315.84
#2024-03-13|314.74
#2024-03-14|306.58
#2024-03-15|309.36
#2024-03-18|306.01
#2024-03-19|307.38
#2024-03-20|317.19
#2024-03-21|320.35
#2024-03-22|314.11
#2024-03-25|314.75
#2024-03-26|312.87
#2024-03-27|324.46
#2024-03-28|326.38
#2024-03-29| .
#2024-04-01|319.59
#2024-04-02|314.13
#2024-04-03|313.05
#2024-04-04|313.77
#2024-04-05|313.44
#2024-04-08|316.66
#2024-04-09|318.68
#2024-04-10|304.00
#2024-04-11|304.61
#2024-04-12|302.89
#2024-04-15|301.73
#2024-04-16|298.86
#2024-04-17|298.91
#2024-04-18|301.05
#2024-04-19|310.62
#2024-04-22|313.41
#2024-04-23|317.39
#2024-04-24|318.37
#2024-04-25|314.09
#2024-04-26|313.25
#2024-04-29|311.19
#2024-04-30|307.63
#2024-05-01|313.74
#2024-05-02|318.86
#2024-05-03|322.12
#2024-05-06|323.59
#2024-05-07|322.19
#2024-05-08|324.09
#2024-05-09|326.02
#2024-05-10|325.59
#2024-05-13|324.34
#2024-05-14|326.76
#2024-05-15|328.62
#2024-05-16|328.37
#2024-05-17|330.60
#2024-05-20|326.35
#2024-05-21|327.25
#2024-05-22|324.32
#2024-05-23|316.40
#2024-05-24|318.06
#2024-05-27| .
#2024-05-28|314.98
#2024-05-29|308.07
#2024-05-30|313.33
#2024-05-31|316.55
#2024-06-03|311.90
#2024-06-04|307.77
#2024-06-05|309.24
#2024-06-06|310.12
#2024-06-07|308.93
#2024-06-10|304.45
#2024-06-11|303.36
#2024-06-12|310.46
#2024-06-13|306.39
#2024-06-14|302.23
#2024-06-17|307.21
#2024-06-18|308.02
#2024-06-19| .
#2024-06-20|307.62
#2024-06-21|306.49
#2024-06-24|311.25
#2024-06-25|308.24
#2024-06-26|311.25
#2024-06-27|315.75
#2024-06-28|323.93
#2024-07-01|321.08
#2024-07-02|324.25
#2024-07-03|319.25
#2024-07-04| .
#2024-07-05|314.41
#2024-07-08|315.76
#2024-07-09|320.07
#2024-07-10|326.64
#2024-07-11|340.38
#2024-07-12|341.70
#2024-07-15|352.82
#2024-07-16|369.76
#2024-07-17|375.19
#2024-07-18|367.90
#2024-07-19|368.23
#2024-07-22|375.37
#2024-07-23|383.23
#2024-07-24|376.96
#2024-07-25|386.84
#2024-07-26|391.91
#2024-07-29|382.89
#2024-07-30|385.90
#2024-07-31|384.74
#2024-08-01|369.15
#2024-08-02|357.89
#2024-08-05|345.72
#2024-08-06|346.47
#2024-08-07|344.57
#2024-08-08|350.58
#2024-08-09|348.19
#2024-08-12|344.57
#2024-08-13|349.20
#2024-08-14|347.01
#2024-08-15|355.62
#2024-08-16|360.52
#2024-08-19|363.82
#2024-08-20|357.43
#2024-08-21|359.91
#2024-08-22|360.72
#2024-08-23|379.03
#2024-08-26|376.52
#2024-08-27|373.46
#2024-08-28|376.50
#2024-08-29|377.49
#2024-08-30|380.02
#2024-09-02| .
#2024-09-03|375.27
#2024-09-04|370.79
#2024-09-05|367.74
#2024-09-06|362.04
#2024-09-09|363.19
#2024-09-10|363.24
#2024-09-11|358.73
#2024-09-12|360.44
#2024-09-13|369.48
#2024-09-16|372.78
#2024-09-17|375.32
#2024-09-18|376.50
#2024-09-19|386.38
#2024-09-20|377.19
#2024-09-23|375.17
#2024-09-24|370.38
#2024-09-25|365.39
#2024-09-26|367.01
#2024-09-27|366.99
#2024-09-30|371.44
#2024-10-01|360.05
#2024-10-02|357.61
#2024-10-03|357.85
#2024-10-04|363.42
#2024-10-07|362.04
#2024-10-08|360.78
#2024-10-09|364.54
#2024-10-10|363.99
#2024-10-11|375.85
#2024-10-14|378.90
#2024-10-15|383.95
#2024-10-16|390.41
#2024-10-17|393.51
#2024-10-18|387.79
#2024-10-21|376.05
#2024-10-22|379.73
#2024-10-23|380.97
#2024-10-24|380.33
#2024-10-25|373.89
#2024-10-28|385.17
#2024-10-29|382.70
#2024-10-30|386.02
#2024-10-31|379.63
#2024-11-01|379.11
#2024-11-04|376.03
#2024-11-05|383.64
#2024-11-06|431.83
#2024-11-07|415.88
#2024-11-08|419.72
#2024-11-11|432.96
#2024-11-12|430.80
#2024-11-13|427.36
#2024-11-14|424.94
#2024-11-15|423.33
#2024-11-18|420.95
#2024-11-19|419.88
#2024-11-20|418.27
#2024-11-21|424.74
#2024-11-22|434.26
#2024-11-25|439.64
#2024-11-26|435.06
#2024-11-27|433.72
#2024-11-28| .
#2024-11-29|431.67
#2024-12-02|431.03
#2024-12-03|425.96
#2024-12-04|430.50
#2024-12-05|427.22
#2024-12-06|428.05
#2024-12-09|423.46
#2024-12-10|424.71
#2024-12-11|427.82
#2024-12-12|423.04
#2024-12-13|421.06
#2024-12-16|424.05
#2024-12-17|414.97
#2024-12-18|392.83
#2024-12-19|389.68
#2024-12-20|394.83
#2024-12-23|393.71
#2024-12-24|396.83
#2024-12-25| .
#2024-12-26|398.60
#2024-12-27|392.61
#2024-12-30|391.77
#2024-12-31|391.03
#2025-01-01| .
#2025-01-02|384.77
#2025-01-03|388.56
#2025-01-06|387.48
#2025-01-07|383.37
#2025-01-08|382.91
#2025-01-09| .
#2025-01-10|371.13
#2025-01-13|375.42
#2025-01-14|387.55
#2025-01-15|395.17
#2025-01-16|392.54
#2025-01-17|397.21
#2025-01-20| .
#2025-01-21|401.50
#2025-01-22|397.10
#2025-01-23|396.65
#2025-01-24|397.81
#2025-01-27|403.29
#2025-01-28|402.23
#2025-01-29|402.37
#2025-01-30|403.72
#2025-01-31|403.66
#2025-02-03|396.71
#2025-02-04|405.87
#2025-02-05|410.76
#2025-02-06|414.78
#2025-02-07|408.50
#2025-02-10|405.80
#2025-02-11|413.17
#2025-02-12|403.56
#2025-02-13|406.97
#2025-02-14|405.17
#2025-02-17| .
#2025-02-18|407.73
#2025-02-19|405.33
#2025-02-20|400.17
#2025-02-21|391.54
#2025-02-24|389.19
#2025-02-25|391.41
#2025-02-26|390.76
#2025-02-27|391.43
#2025-02-28|396.03
#2025-03-03|393.47
#2025-03-04|380.72
#2025-03-05|378.25
#2025-03-06|374.93
#2025-03-07|374.51
#2025-03-10|362.68
#2025-03-11|359.93
#2025-03-12|363.30
#2025-03-13|360.81
#2025-03-14|369.16
#2025-03-17|370.85
#2025-03-18|370.52
#2025-03-19|373.89
#2025-03-20|370.73
#2025-03-21|369.16
#2025-03-24|378.03
#2025-03-25|375.19
#2025-03-26|374.67
#2025-03-27|374.16
#2025-03-28|367.22
#2025-03-31|367.82
#2025-04-01|366.81
#2025-04-02|369.56
#2025-04-03|339.63
#2025-04-04|330.91
#2025-04-07|330.11
#2025-04-08|328.08
#2025-04-09|346.94
#2025-04-10|327.97
#2025-04-11|327.10
#2025-04-14|332.17
#2025-04-15|338.05
#2025-04-16|339.83
#2025-04-17|342.60
#2025-04-18| .
#2025-04-21|339.71
#2025-04-22|351.51
#2025-04-23|356.72
#2025-04-24|360.56
#2025-04-25|356.74
#2025-04-28|358.98
#2025-04-29|362.30
#2025-04-30|358.04
#2025-05-01|361.48
#2025-05-02|370.02
#2025-05-05|368.54
#2025-05-06|365.65
#2025-05-07|365.83
#2025-05-08|373.47
#2025-05-09|371.48
#2025-05-12|383.90
#2025-05-13|385.50
#2025-05-14|383.19
#2025-05-15|385.07
#2025-05-16|383.43
#2025-05-19|383.19
#2025-05-20|382.56
#2025-05-21|371.47
#2025-05-22|369.43
#2025-05-23|367.20
#2025-05-26| .
#2025-05-27|375.30
#2025-05-28|369.48
#2025-05-29|371.88
#2025-05-30|369.67
#2025-06-02|365.95
#2025-06-03|370.86
#2025-06-04|366.09
#2025-06-05|365.05
#2025-06-06|373.02
#2025-06-09|375.04
#2025-06-10|379.64
#2025-06-11|375.54
#2025-06-12|373.92
#2025-06-13|364.27
#2025-06-16|362.86
#2025-06-17|359.32
#2025-06-18|361.95
#2025-06-19| .
#2025-06-20|363.23
#2025-06-23|372.96
#2025-06-24|376.54
#2025-06-25|374.07
#2025-06-26|382.45
#2025-06-27|382.64
#2025-06-30|381.97
#2025-07-01|394.30
#2025-07-02|400.57
#2025-07-03|405.60
#2025-07-04| .
#2025-07-07|400.74
#2025-07-08|404.00
#2025-07-09|404.14
#2025-07-10|405.94
#2025-07-11|400.21
#2025-07-14|406.36
#2025-07-15|393.35
#2025-07-16|397.01
#2025-07-17|403.15
#2025-07-18|402.73
#2025-07-21|402.54
#2025-07-22|402.62
#2025-07-23|402.99
#2025-07-24|395.09
#2025-07-25|393.71
#2025-07-28|394.85
#2025-07-29|390.66
#2025-07-30|384.92
#2025-07-31|381.35
#2025-08-01|373.44
#2025-08-04|378.14
#2025-08-05|379.46
#2025-08-06|376.98
#2025-08-07|373.65
#2025-08-08|377.17
#2025-08-11|377.25
#2025-08-12|391.63
#2025-08-13|397.95
#2025-08-14|395.96
#2025-08-15|389.14
#2025-08-18|391.44
#2025-08-19|391.37
#2025-08-20|392.80
#2025-08-21|391.55
#2025-08-22|410.90
#2025-08-25|407.59
#2025-08-26|412.13
#2025-08-27|414.73
#2025-08-28|412.94
#2025-08-29|412.06
#2025-09-01| .
#2025-09-02|409.48
#2025-09-03|408.65
#2025-09-04|414.78
#2025-09-05|410.45
#2025-09-08|411.44
#2025-09-09|407.03
#2025-09-10|406.65
#2025-09-11|409.38
#2025-09-12|406.32
#2025-09-15|403.62
#2025-09-16|399.43
#2025-09-17|402.41
#2025-09-18|413.82
#2025-09-19|407.37
#2025-09-22|403.91
#2025-09-23|403.16
#2025-09-24|402.34
#2025-09-25|401.74
#2025-09-26|403.03
#2025-09-29|397.54
#2025-09-30|396.05
#2025-10-01|393.51
#2025-10-02|392.02
#2025-10-03|395.31
#2025-10-06|399.29
#2025-10-07|396.09
#2025-10-08|395.21
#2025-10-09|392.14
#2025-10-10|378.47
#2025-10-13|385.53
#2025-10-14|397.23
#2025-10-15|389.39
#2025-10-16|368.63
#2025-10-17|373.45
#2025-10-20|382.02
#2025-10-21|382.98
#2025-10-22|383.52
#2025-10-23|381.31
#2025-10-24|388.40
#2025-10-27|387.05
#2025-10-28|385.96
#2025-10-29|378.47
#2025-10-30|378.48
#2025-10-31|377.40
#2025-11-03|379.22
#2025-11-04|378.18
#2025-11-05|384.15
#2025-11-06|380.31
#2025-11-07|384.32
#2025-11-10|385.68
#2025-11-11|387.72
#2025-11-12|387.09
#2025-11-13|383.89
#2025-11-14|384.68
#2025-11-17|371.01
#2025-11-18|373.92
#2025-11-19|376.39
#2025-11-20|376.40
#2025-11-21|389.08
#2025-11-24|388.84
#2025-11-25|399.73
#2025-11-26|397.80
#2025-11-27| .
#2025-11-28|395.72
#2025-12-01|399.16
#2025-12-02|396.66
#2025-12-03|404.74
#2025-12-04|405.25
#2025-12-05|403.64
#2025-12-08|404.71
#2025-12-09|404.72
#2025-12-10|417.52
#2025-12-11|419.39
#2025-12-12|418.68
#2025-12-15|420.35
#2025-12-16|418.69
#2025-12-17|419.44
#2025-12-18|421.30
#2025-12-19|416.73
#2025-12-22|415.54
#2025-12-23|412.16
#2025-12-24|411.99
#2025-12-25| .
#2025-12-26|410.92
#2025-12-29|407.75
#2025-12-30|403.82
#2025-12-31|400.91
#2026-01-01| .
#2026-01-02|400.90
#2026-01-05|408.48
#2026-01-06|410.39
#2026-01-07|407.22
#2026-01-08|416.63
#2026-01-09|412.72
#2026-01-12|409.18
#2026-01-13|407.59
#2026-01-14|412.91
#2026-01-15|421.32
#2026-01-16|418.80
#2026-01-19| .
#2026-01-20|413.54
#2026-01-21|432.38
#2026-01-22|434.64
#2026-01-23|419.28
#2026-01-26|419.79
#2026-01-27|420.59
#2026-01-28|417.28
#2026-01-29|425.36
#2026-01-30|425.23
#2026-02-02|434.72
#2026-02-03|439.87
#2026-02-04|445.87
#2026-02-05|445.14
#2026-02-06|451.42
#2026-02-09|449.58
#2026-02-10|444.79
#2026-02-11|440.44
#2026-02-12|437.53
#2026-02-13|440.93
#2026-02-16| .
#2026-02-17|442.79
#2026-02-18|439.38
#2026-02-19|438.04
#2026-02-20|441.83
#2026-02-23|423.61
#2026-02-24|424.16
#2026-02-25|432.03
#2026-02-26|433.77
#2026-02-27|414.86
#2026-03-02|421.31
#2026-03-03|419.46
#2026-03-04|421.09
#2026-03-05|414.68