Table Data - Nasdaq Telecommunications
| Title | Nasdaq Telecommunications |
|---|---|
| Series ID | NASDAQIXTC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-01-21 to 2026-04-16 |
| Last Updated | 2026-04-16 10:43 PM CDT |
| Notes | For more information about this series, see: IXTC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-01-21 | 116.29 |
| 2003-01-22 | 118.47 |
| 2003-01-23 | 120.13 |
| 2003-01-24 | 114.25 |
| 2003-01-27 | 112.01 |
| 2003-01-28 | 115.90 |
| 2003-01-29 | 118.61 |
| 2003-01-30 | 113.48 |
| 2003-01-31 | 116.81 |
| 2003-02-03 | 113.38 |
| 2003-02-04 | 109.65 |
| 2003-02-05 | 114.36 |
| 2003-02-06 | 114.14 |
| 2003-02-07 | 111.05 |
| 2003-02-10 | 113.89 |
| 2003-02-11 | 112.16 |
| 2003-02-12 | 109.72 |
| 2003-02-13 | 106.49 |
| 2003-02-14 | 111.13 |
| 2003-02-17 | . |
| 2003-02-18 | 115.18 |
| 2003-02-19 | 111.76 |
| 2003-02-20 | 112.14 |
| 2003-02-21 | 114.74 |
| 2003-02-24 | 111.34 |
| 2003-02-25 | 114.82 |
| 2003-02-26 | 111.54 |
| 2003-02-27 | 116.43 |
| 2003-02-28 | 118.12 |
| 2003-03-03 | 114.78 |
| 2003-03-04 | 116.02 |
| 2003-03-05 | 116.48 |
| 2003-03-06 | 113.01 |
| 2003-03-07 | 114.70 |
| 2003-03-10 | 110.68 |
| 2003-03-11 | 109.71 |
| 2003-03-12 | 110.41 |
| 2003-03-13 | 117.09 |
| 2003-03-14 | 116.24 |
| 2003-03-17 | 122.21 |
| 2003-03-18 | 120.08 |
| 2003-03-19 | 122.59 |
| 2003-03-20 | 123.33 |
| 2003-03-21 | 126.05 |
| 2003-03-24 | 119.42 |
| 2003-03-25 | 123.61 |
| 2003-03-26 | 121.31 |
| 2003-03-27 | 123.50 |
| 2003-03-28 | 121.17 |
| 2003-03-31 | 120.37 |
| 2003-04-01 | 120.34 |
| 2003-04-02 | 120.49 |
| 2003-04-03 | 119.17 |
| 2003-04-04 | 118.05 |
| 2003-04-07 | 120.01 |
| 2003-04-08 | 119.87 |
| 2003-04-09 | 117.19 |
| 2003-04-10 | 118.87 |
| 2003-04-11 | 116.78 |
| 2003-04-14 | 120.26 |
| 2003-04-15 | 121.28 |
| 2003-04-16 | 119.89 |
| 2003-04-17 | 123.07 |
| 2003-04-18 | . |
| 2003-04-21 | 122.21 |
| 2003-04-22 | 126.92 |
| 2003-04-23 | 128.61 |
| 2003-04-24 | 128.44 |
| 2003-04-25 | 124.25 |
| 2003-04-28 | 126.63 |
| 2003-04-29 | 126.68 |
| 2003-04-30 | 129.35 |
| 2003-05-01 | 131.19 |
| 2003-05-02 | 130.69 |
| 2003-05-05 | 131.39 |
| 2003-05-06 | 132.41 |
| 2003-05-07 | 132.82 |
| 2003-05-08 | 129.76 |
| 2003-05-09 | 128.95 |
| 2003-05-12 | 133.70 |
| 2003-05-13 | 133.86 |
| 2003-05-14 | 131.36 |
| 2003-05-15 | 134.49 |
| 2003-05-16 | 136.28 |
| 2003-05-19 | 131.81 |
| 2003-05-20 | 130.23 |
| 2003-05-21 | 133.56 |
| 2003-05-22 | 136.40 |
| 2003-05-23 | 135.60 |
| 2003-05-26 | . |
| 2003-05-27 | 137.82 |
| 2003-05-28 | 136.72 |
| 2003-05-29 | 141.42 |
| 2003-05-30 | 141.78 |
| 2003-06-02 | 141.00 |
| 2003-06-03 | 141.00 |
| 2003-06-04 | 146.32 |
| 2003-06-05 | 148.23 |
| 2003-06-06 | 143.97 |
| 2003-06-09 | 141.10 |
| 2003-06-10 | 141.51 |
| 2003-06-11 | 146.95 |
| 2003-06-12 | 149.37 |
| 2003-06-13 | 145.95 |
| 2003-06-16 | 150.09 |
| 2003-06-17 | 148.63 |
| 2003-06-18 | 151.89 |
| 2003-06-19 | 148.24 |
| 2003-06-20 | 146.41 |
| 2003-06-23 | 143.99 |
| 2003-06-24 | 142.94 |
| 2003-06-25 | 143.25 |
| 2003-06-26 | 147.83 |
| 2003-06-27 | 146.20 |
| 2003-06-30 | 146.00 |
| 2003-07-01 | 147.40 |
| 2003-07-02 | 150.63 |
| 2003-07-03 | 151.85 |
| 2003-07-04 | . |
| 2003-07-07 | 158.07 |
| 2003-07-08 | 159.19 |
| 2003-07-09 | 160.24 |
| 2003-07-10 | 155.18 |
| 2003-07-11 | 156.44 |
| 2003-07-14 | 159.65 |
| 2003-07-15 | 157.81 |
| 2003-07-16 | 155.40 |
| 2003-07-17 | 149.26 |
| 2003-07-18 | 152.42 |
| 2003-07-21 | 148.24 |
| 2003-07-22 | 151.78 |
| 2003-07-23 | 151.72 |
| 2003-07-24 | 149.97 |
| 2003-07-25 | 152.82 |
| 2003-07-28 | 152.17 |
| 2003-07-29 | 151.67 |
| 2003-07-30 | 151.06 |
| 2003-07-31 | 154.27 |
| 2003-08-01 | 150.32 |
| 2003-08-04 | 151.90 |
| 2003-08-05 | 145.32 |
| 2003-08-06 | 144.18 |
| 2003-08-07 | 144.70 |
| 2003-08-08 | 142.78 |
| 2003-08-11 | 145.57 |
| 2003-08-12 | 147.50 |
| 2003-08-13 | 145.63 |
| 2003-08-14 | 148.65 |
| 2003-08-15 | 147.25 |
| 2003-08-18 | 150.41 |
| 2003-08-19 | 152.05 |
| 2003-08-20 | 151.92 |
| 2003-08-21 | 151.20 |
| 2003-08-22 | 149.76 |
| 2003-08-25 | 148.08 |
| 2003-08-26 | 151.20 |
| 2003-08-27 | 153.13 |
| 2003-08-28 | 154.09 |
| 2003-08-29 | 156.40 |
| 2003-09-01 | . |
| 2003-09-02 | 157.52 |
| 2003-09-03 | 157.29 |
| 2003-09-04 | 161.09 |
| 2003-09-05 | 159.52 |
| 2003-09-08 | 163.28 |
| 2003-09-09 | 161.42 |
| 2003-09-10 | 157.18 |
| 2003-09-11 | 159.03 |
| 2003-09-12 | 159.87 |
| 2003-09-15 | 158.23 |
| 2003-09-16 | 163.12 |
| 2003-09-17 | 162.56 |
| 2003-09-18 | 166.04 |
| 2003-09-19 | 164.25 |
| 2003-09-22 | 163.04 |
| 2003-09-23 | 165.91 |
| 2003-09-24 | 161.04 |
| 2003-09-25 | 157.85 |
| 2003-09-26 | 154.56 |
| 2003-09-29 | 158.73 |
| 2003-09-30 | 158.06 |
| 2003-10-01 | 159.13 |
| 2003-10-02 | 161.11 |
| 2003-10-03 | 166.54 |
| 2003-10-06 | 168.26 |
| 2003-10-07 | 168.49 |
| 2003-10-08 | 166.26 |
| 2003-10-09 | 167.04 |
| 2003-10-10 | 170.26 |
| 2003-10-13 | 170.45 |
| 2003-10-14 | 172.64 |
| 2003-10-15 | 170.74 |
| 2003-10-16 | 174.38 |
| 2003-10-17 | 169.93 |
| 2003-10-20 | 170.82 |
| 2003-10-21 | 173.55 |
| 2003-10-22 | 169.09 |
| 2003-10-23 | 166.70 |
| 2003-10-24 | 167.65 |
| 2003-10-27 | 168.64 |
| 2003-10-28 | 174.98 |
| 2003-10-29 | 176.56 |
| 2003-10-30 | 174.39 |
| 2003-10-31 | 175.00 |
| 2003-11-03 | 178.47 |
| 2003-11-04 | 175.73 |
| 2003-11-05 | 173.22 |
| 2003-11-06 | 172.70 |
| 2003-11-07 | 178.17 |
| 2003-11-10 | 173.23 |
| 2003-11-11 | 169.74 |
| 2003-11-12 | 173.95 |
| 2003-11-13 | 173.44 |
| 2003-11-14 | 170.95 |
| 2003-11-17 | 167.44 |
| 2003-11-18 | 165.69 |
| 2003-11-19 | 167.89 |
| 2003-11-20 | 168.41 |
| 2003-11-21 | 167.11 |
| 2003-11-24 | 171.53 |
| 2003-11-25 | 172.65 |
| 2003-11-26 | 170.39 |
| 2003-11-27 | . |
| 2003-11-28 | 173.24 |
| 2003-12-01 | 174.92 |
| 2003-12-02 | 173.10 |
| 2003-12-03 | 171.81 |
| 2003-12-04 | 171.60 |
| 2003-12-05 | 173.99 |
| 2003-12-08 | 170.55 |
| 2003-12-09 | 168.77 |
| 2003-12-10 | 166.21 |
| 2003-12-11 | 172.40 |
| 2003-12-12 | 173.51 |
| 2003-12-15 | 170.73 |
| 2003-12-16 | 171.76 |
| 2003-12-17 | 169.53 |
| 2003-12-18 | 173.99 |
| 2003-12-19 | 172.81 |
| 2003-12-22 | 175.70 |
| 2003-12-23 | 178.86 |
| 2003-12-24 | 178.42 |
| 2003-12-25 | . |
| 2003-12-26 | 177.99 |
| 2003-12-29 | 182.13 |
| 2003-12-30 | 182.85 |
| 2003-12-31 | 184.11 |
| 2004-01-01 | . |
| 2004-01-02 | 183.81 |
| 2004-01-05 | 189.06 |
| 2004-01-06 | 190.93 |
| 2004-01-07 | 193.46 |
| 2004-01-08 | 197.82 |
| 2004-01-09 | 200.51 |
| 2004-01-12 | 200.26 |
| 2004-01-13 | 197.74 |
| 2004-01-14 | 201.67 |
| 2004-01-15 | 202.07 |
| 2004-01-16 | 204.20 |
| 2004-01-19 | . |
| 2004-01-20 | 202.47 |
| 2004-01-21 | 204.53 |
| 2004-01-22 | 199.85 |
| 2004-01-23 | 198.78 |
| 2004-01-26 | 203.88 |
| 2004-01-27 | 199.58 |
| 2004-01-28 | 193.87 |
| 2004-01-29 | 190.89 |
| 2004-01-30 | 197.52 |
| 2004-02-02 | 193.60 |
| 2004-02-03 | 192.65 |
| 2004-02-04 | 188.68 |
| 2004-02-05 | 190.34 |
| 2004-02-06 | 193.95 |
| 2004-02-09 | 196.55 |
| 2004-02-10 | 197.32 |
| 2004-02-11 | 195.48 |
| 2004-02-12 | 191.44 |
| 2004-02-13 | 188.68 |
| 2004-02-16 | . |
| 2004-02-17 | 195.13 |
| 2004-02-18 | 195.16 |
| 2004-02-19 | 190.06 |
| 2004-02-20 | 187.78 |
| 2004-02-23 | 186.63 |
| 2004-02-24 | 187.17 |
| 2004-02-25 | 188.15 |
| 2004-02-26 | 189.92 |
| 2004-02-27 | 188.91 |
| 2004-03-01 | 193.85 |
| 2004-03-02 | 191.02 |
| 2004-03-03 | 191.79 |
| 2004-03-04 | 193.68 |
| 2004-03-05 | 195.44 |
| 2004-03-08 | 189.46 |
| 2004-03-09 | 186.81 |
| 2004-03-10 | 184.20 |
| 2004-03-11 | 180.38 |
| 2004-03-12 | 184.57 |
| 2004-03-15 | 179.71 |
| 2004-03-16 | 179.31 |
| 2004-03-17 | 184.00 |
| 2004-03-18 | 180.59 |
| 2004-03-19 | 180.11 |
| 2004-03-22 | 174.59 |
| 2004-03-23 | 173.87 |
| 2004-03-24 | 175.40 |
| 2004-03-25 | 179.25 |
| 2004-03-26 | 181.44 |
| 2004-03-29 | 184.12 |
| 2004-03-30 | 184.08 |
| 2004-03-31 | 185.22 |
| 2004-04-01 | 186.82 |
| 2004-04-02 | 187.64 |
| 2004-04-05 | 193.11 |
| 2004-04-06 | 191.98 |
| 2004-04-07 | 191.56 |
| 2004-04-08 | 188.95 |
| 2004-04-09 | . |
| 2004-04-12 | 192.33 |
| 2004-04-13 | 187.29 |
| 2004-04-14 | 189.47 |
| 2004-04-15 | 184.18 |
| 2004-04-16 | 183.32 |
| 2004-04-19 | 188.06 |
| 2004-04-20 | 183.37 |
| 2004-04-21 | 183.06 |
| 2004-04-22 | 188.65 |
| 2004-04-23 | 185.41 |
| 2004-04-26 | 185.55 |
| 2004-04-27 | 184.10 |
| 2004-04-28 | 180.87 |
| 2004-04-29 | 176.69 |
| 2004-04-30 | 173.79 |
| 2004-05-03 | 174.40 |
| 2004-05-04 | 178.85 |
| 2004-05-05 | 178.93 |
| 2004-05-06 | 172.98 |
| 2004-05-07 | 172.57 |
| 2004-05-10 | 167.49 |
| 2004-05-11 | 172.72 |
| 2004-05-12 | 167.23 |
| 2004-05-13 | 172.23 |
| 2004-05-14 | 169.42 |
| 2004-05-17 | 167.54 |
| 2004-05-18 | 169.66 |
| 2004-05-19 | 170.50 |
| 2004-05-20 | 170.36 |
| 2004-05-21 | 172.97 |
| 2004-05-24 | 172.80 |
| 2004-05-25 | 177.89 |
| 2004-05-26 | 178.80 |
| 2004-05-27 | 177.74 |
| 2004-05-28 | 179.70 |
| 2004-05-31 | . |
| 2004-06-01 | 180.10 |
| 2004-06-02 | 178.43 |
| 2004-06-03 | 176.51 |
| 2004-06-04 | 179.59 |
| 2004-06-07 | 182.30 |
| 2004-06-08 | 182.72 |
| 2004-06-09 | 179.68 |
| 2004-06-10 | 180.23 |
| 2004-06-11 | . |
| 2004-06-14 | 177.00 |
| 2004-06-15 | 180.88 |
| 2004-06-16 | 179.30 |
| 2004-06-17 | 177.81 |
| 2004-06-18 | 181.00 |
| 2004-06-21 | 176.02 |
| 2004-06-22 | 178.90 |
| 2004-06-23 | 181.91 |
| 2004-06-24 | 179.60 |
| 2004-06-25 | 182.95 |
| 2004-06-28 | 180.40 |
| 2004-06-29 | 183.70 |
| 2004-06-30 | 186.61 |
| 2004-07-01 | 182.90 |
| 2004-07-02 | 183.88 |
| 2004-07-05 | . |
| 2004-07-06 | 178.68 |
| 2004-07-07 | 179.06 |
| 2004-07-08 | 177.23 |
| 2004-07-09 | 176.92 |
| 2004-07-12 | 174.83 |
| 2004-07-13 | 175.58 |
| 2004-07-14 | 177.58 |
| 2004-07-15 | 174.15 |
| 2004-07-16 | 173.01 |
| 2004-07-19 | 171.59 |
| 2004-07-20 | 175.37 |
| 2004-07-21 | 170.62 |
| 2004-07-22 | 174.52 |
| 2004-07-23 | 170.31 |
| 2004-07-26 | 167.41 |
| 2004-07-27 | 171.80 |
| 2004-07-28 | 166.25 |
| 2004-07-29 | 169.18 |
| 2004-07-30 | 170.65 |
| 2004-08-02 | 173.58 |
| 2004-08-03 | 170.33 |
| 2004-08-04 | 168.33 |
| 2004-08-05 | 164.23 |
| 2004-08-06 | 160.14 |
| 2004-08-09 | 159.62 |
| 2004-08-10 | 163.02 |
| 2004-08-11 | 158.63 |
| 2004-08-12 | 157.95 |
| 2004-08-13 | 157.87 |
| 2004-08-16 | 162.17 |
| 2004-08-17 | 163.59 |
| 2004-08-18 | 167.26 |
| 2004-08-19 | 165.42 |
| 2004-08-20 | 170.60 |
| 2004-08-23 | 171.79 |
| 2004-08-24 | 169.39 |
| 2004-08-25 | 172.98 |
| 2004-08-26 | 171.29 |
| 2004-08-27 | 173.05 |
| 2004-08-30 | 169.58 |
| 2004-08-31 | 167.86 |
| 2004-09-01 | 172.12 |
| 2004-09-02 | 173.57 |
| 2004-09-03 | 169.47 |
| 2004-09-06 | . |
| 2004-09-07 | 171.53 |
| 2004-09-08 | 175.04 |
| 2004-09-09 | 176.59 |
| 2004-09-10 | 178.92 |
| 2004-09-13 | 181.04 |
| 2004-09-14 | 180.42 |
| 2004-09-15 | 176.80 |
| 2004-09-16 | 178.74 |
| 2004-09-17 | 176.29 |
| 2004-09-20 | 176.42 |
| 2004-09-21 | 178.15 |
| 2004-09-22 | 173.36 |
| 2004-09-23 | 175.15 |
| 2004-09-24 | 172.41 |
| 2004-09-27 | 170.05 |
| 2004-09-28 | 169.18 |
| 2004-09-29 | 172.93 |
| 2004-09-30 | 173.51 |
| 2004-10-01 | 178.11 |
| 2004-10-04 | 179.27 |
| 2004-10-05 | 180.81 |
| 2004-10-06 | 183.24 |
| 2004-10-07 | 180.70 |
| 2004-10-08 | 177.62 |
| 2004-10-11 | 179.42 |
| 2004-10-12 | 180.38 |
| 2004-10-13 | 178.26 |
| 2004-10-14 | 177.76 |
| 2004-10-15 | 179.94 |
| 2004-10-18 | 180.79 |
| 2004-10-19 | 179.26 |
| 2004-10-20 | 179.91 |
| 2004-10-21 | 182.08 |
| 2004-10-22 | 178.02 |
| 2004-10-25 | 176.73 |
| 2004-10-26 | 178.17 |
| 2004-10-27 | 182.02 |
| 2004-10-28 | 183.76 |
| 2004-10-29 | 184.71 |
| 2004-11-01 | 183.99 |
| 2004-11-02 | 183.82 |
| 2004-11-03 | 182.38 |
| 2004-11-04 | 184.59 |
| 2004-11-05 | 184.29 |
| 2004-11-08 | 185.97 |
| 2004-11-09 | 184.85 |
| 2004-11-10 | 181.35 |
| 2004-11-11 | 184.63 |
| 2004-11-12 | 187.05 |
| 2004-11-15 | 188.24 |
| 2004-11-16 | 188.23 |
| 2004-11-17 | 191.18 |
| 2004-11-18 | 191.13 |
| 2004-11-19 | 187.44 |
| 2004-11-22 | 190.02 |
| 2004-11-23 | 188.60 |
| 2004-11-24 | 191.58 |
| 2004-11-25 | . |
| 2004-11-26 | 192.63 |
| 2004-11-29 | 189.49 |
| 2004-11-30 | 189.59 |
| 2004-12-01 | 193.72 |
| 2004-12-02 | 195.97 |
| 2004-12-03 | 194.94 |
| 2004-12-06 | 196.45 |
| 2004-12-07 | 194.40 |
| 2004-12-08 | 195.73 |
| 2004-12-09 | 195.63 |
| 2004-12-10 | 196.18 |
| 2004-12-13 | 194.87 |
| 2004-12-14 | 196.68 |
| 2004-12-15 | 195.00 |
| 2004-12-16 | 194.66 |
| 2004-12-17 | 194.47 |
| 2004-12-20 | 194.11 |
| 2004-12-21 | 197.67 |
| 2004-12-22 | 197.92 |
| 2004-12-23 | 198.87 |
| 2004-12-24 | . |
| 2004-12-27 | 197.19 |
| 2004-12-28 | 197.68 |
| 2004-12-29 | 197.11 |
| 2004-12-30 | 199.06 |
| 2004-12-31 | 198.15 |
| 2005-01-03 | 196.38 |
| 2005-01-04 | 191.81 |
| 2005-01-05 | 193.56 |
| 2005-01-06 | 193.61 |
| 2005-01-07 | 190.66 |
| 2005-01-10 | 193.24 |
| 2005-01-11 | 190.40 |
| 2005-01-12 | 192.71 |
| 2005-01-13 | 191.08 |
| 2005-01-14 | 192.85 |
| 2005-01-17 | . |
| 2005-01-18 | 192.83 |
| 2005-01-19 | 187.73 |
| 2005-01-20 | 184.59 |
| 2005-01-21 | 183.82 |
| 2005-01-24 | 181.27 |
| 2005-01-25 | 181.47 |
| 2005-01-26 | 183.71 |
| 2005-01-27 | 182.13 |
| 2005-01-28 | 181.13 |
| 2005-01-31 | 183.20 |
| 2005-02-01 | 183.24 |
| 2005-02-02 | 183.28 |
| 2005-02-03 | 181.02 |
| 2005-02-04 | 184.28 |
| 2005-02-07 | 183.15 |
| 2005-02-08 | 185.19 |
| 2005-02-09 | 180.24 |
| 2005-02-10 | 179.46 |
| 2005-02-11 | 182.01 |
| 2005-02-14 | 183.22 |
| 2005-02-15 | 183.33 |
| 2005-02-16 | 182.76 |
| 2005-02-17 | 180.48 |
| 2005-02-18 | 179.61 |
| 2005-02-21 | . |
| 2005-02-22 | 180.59 |
| 2005-02-23 | 177.66 |
| 2005-02-24 | 179.35 |
| 2005-02-25 | 180.13 |
| 2005-02-28 | 178.60 |
| 2005-03-01 | 182.20 |
| 2005-03-02 | 183.70 |
| 2005-03-03 | 180.89 |
| 2005-03-04 | 182.14 |
| 2005-03-07 | 186.14 |
| 2005-03-08 | 183.75 |
| 2005-03-09 | 186.00 |
| 2005-03-10 | 183.25 |
| 2005-03-11 | 182.86 |
| 2005-03-14 | 185.16 |
| 2005-03-15 | 184.06 |
| 2005-03-16 | 183.17 |
| 2005-03-17 | 184.80 |
| 2005-03-18 | 181.20 |
| 2005-03-21 | 183.45 |
| 2005-03-22 | 180.76 |
| 2005-03-23 | 180.49 |
| 2005-03-24 | 179.92 |
| 2005-03-25 | . |
| 2005-03-28 | 180.73 |
| 2005-03-29 | 179.02 |
| 2005-03-30 | 182.83 |
| 2005-03-31 | 181.44 |
| 2005-04-01 | 179.82 |
| 2005-04-04 | 180.43 |
| 2005-04-05 | 179.04 |
| 2005-04-06 | 178.52 |
| 2005-04-07 | 181.72 |
| 2005-04-08 | 180.13 |
| 2005-04-11 | 179.69 |
| 2005-04-12 | 181.81 |
| 2005-04-13 | 178.58 |
| 2005-04-14 | 176.87 |
| 2005-04-15 | 172.34 |
| 2005-04-18 | 171.79 |
| 2005-04-19 | 174.13 |
| 2005-04-20 | 172.81 |
| 2005-04-21 | 177.67 |
| 2005-04-22 | 173.52 |
| 2005-04-25 | 177.19 |
| 2005-04-26 | 174.13 |
| 2005-04-27 | 175.79 |
| 2005-04-28 | 172.81 |
| 2005-04-29 | 171.17 |
| 2005-05-02 | 172.72 |
| 2005-05-03 | 174.54 |
| 2005-05-04 | 176.81 |
| 2005-05-05 | 176.07 |
| 2005-05-06 | 176.41 |
| 2005-05-09 | . |
| 2005-05-10 | 177.75 |
| 2005-05-11 | 179.10 |
| 2005-05-12 | 178.61 |
| 2005-05-13 | 179.50 |
| 2005-05-16 | 179.73 |
| 2005-05-17 | 180.48 |
| 2005-05-18 | 182.32 |
| 2005-05-19 | 184.35 |
| 2005-05-20 | 185.64 |
| 2005-05-23 | 185.93 |
| 2005-05-24 | 187.29 |
| 2005-05-25 | 185.55 |
| 2005-05-26 | 187.70 |
| 2005-05-27 | 187.45 |
| 2005-05-30 | . |
| 2005-05-31 | 187.13 |
| 2005-06-01 | 188.68 |
| 2005-06-02 | 190.54 |
| 2005-06-03 | 188.22 |
| 2005-06-06 | 188.21 |
| 2005-06-07 | 187.52 |
| 2005-06-08 | 187.37 |
| 2005-06-09 | 187.79 |
| 2005-06-10 | 186.74 |
| 2005-06-13 | 187.88 |
| 2005-06-14 | 187.30 |
| 2005-06-15 | 187.40 |
| 2005-06-16 | 188.47 |
| 2005-06-17 | 188.57 |
| 2005-06-20 | 189.30 |
| 2005-06-21 | 190.23 |
| 2005-06-22 | 190.32 |
| 2005-06-23 | 188.23 |
| 2005-06-24 | 186.19 |
| 2005-06-27 | 184.82 |
| 2005-06-28 | 186.29 |
| 2005-06-29 | 186.75 |
| 2005-06-30 | 185.16 |
| 2005-07-01 | 185.10 |
| 2005-07-04 | . |
| 2005-07-05 | 184.91 |
| 2005-07-06 | 184.16 |
| 2005-07-07 | 184.50 |
| 2005-07-08 | 188.54 |
| 2005-07-11 | 190.28 |
| 2005-07-12 | 191.00 |
| 2005-07-13 | 191.28 |
| 2005-07-14 | 191.19 |
| 2005-07-15 | 190.93 |
| 2005-07-18 | 189.27 |
| 2005-07-19 | 191.65 |
| 2005-07-20 | 191.87 |
| 2005-07-21 | 191.10 |
| 2005-07-22 | 191.67 |
| 2005-07-25 | 189.75 |
| 2005-07-26 | 191.39 |
| 2005-07-27 | 193.28 |
| 2005-07-28 | 194.40 |
| 2005-07-29 | 193.30 |
| 2005-08-01 | 193.55 |
| 2005-08-02 | 194.84 |
| 2005-08-03 | 194.81 |
| 2005-08-04 | 193.92 |
| 2005-08-05 | 192.63 |
| 2005-08-08 | 192.00 |
| 2005-08-09 | 193.42 |
| 2005-08-10 | 190.16 |
| 2005-08-11 | 191.11 |
| 2005-08-12 | 189.98 |
| 2005-08-15 | 190.89 |
| 2005-08-16 | 188.50 |
| 2005-08-17 | 189.21 |
| 2005-08-18 | 188.14 |
| 2005-08-19 | 188.98 |
| 2005-08-22 | 189.94 |
| 2005-08-23 | 189.66 |
| 2005-08-24 | 188.90 |
| 2005-08-25 | 188.55 |
| 2005-08-26 | 187.63 |
| 2005-08-29 | 188.60 |
| 2005-08-30 | 188.50 |
| 2005-08-31 | 188.89 |
| 2005-09-01 | 188.98 |
| 2005-09-02 | 188.93 |
| 2005-09-05 | . |
| 2005-09-06 | 190.39 |
| 2005-09-07 | 191.40 |
| 2005-09-08 | 191.67 |
| 2005-09-09 | 193.82 |
| 2005-09-12 | 193.56 |
| 2005-09-13 | 192.92 |
| 2005-09-14 | 190.60 |
| 2005-09-15 | 190.75 |
| 2005-09-16 | 193.29 |
| 2005-09-19 | 190.71 |
| 2005-09-20 | 189.95 |
| 2005-09-21 | 188.83 |
| 2005-09-22 | 189.37 |
| 2005-09-23 | 190.72 |
| 2005-09-26 | 190.66 |
| 2005-09-27 | 190.12 |
| 2005-09-28 | 191.14 |
| 2005-09-29 | 191.35 |
| 2005-09-30 | 192.11 |
| 2005-10-03 | 191.25 |
| 2005-10-04 | 190.77 |
| 2005-10-05 | 188.37 |
| 2005-10-06 | 187.47 |
| 2005-10-07 | 187.20 |
| 2005-10-10 | 186.50 |
| 2005-10-11 | 183.61 |
| 2005-10-12 | 181.79 |
| 2005-10-13 | 180.29 |
| 2005-10-14 | 180.82 |
| 2005-10-17 | 180.65 |
| 2005-10-18 | 178.91 |
| 2005-10-19 | 182.49 |
| 2005-10-20 | 180.75 |
| 2005-10-21 | 182.60 |
| 2005-10-24 | 184.17 |
| 2005-10-25 | 183.34 |
| 2005-10-26 | 182.49 |
| 2005-10-27 | 178.97 |
| 2005-10-28 | 179.14 |
| 2005-10-31 | 180.50 |
| 2005-11-01 | 180.33 |
| 2005-11-02 | 183.33 |
| 2005-11-03 | 184.82 |
| 2005-11-04 | 186.27 |
| 2005-11-07 | 185.91 |
| 2005-11-08 | 185.69 |
| 2005-11-09 | 185.04 |
| 2005-11-10 | 185.30 |
| 2005-11-11 | 185.92 |
| 2005-11-14 | 185.23 |
| 2005-11-15 | 183.96 |
| 2005-11-16 | 183.05 |
| 2005-11-17 | 185.70 |
| 2005-11-18 | 186.16 |
| 2005-11-21 | 187.27 |
| 2005-11-22 | 187.81 |
| 2005-11-23 | 188.68 |
| 2005-11-24 | . |
| 2005-11-25 | 189.26 |
| 2005-11-28 | 187.82 |
| 2005-11-29 | 187.10 |
| 2005-11-30 | 186.26 |
| 2005-12-01 | 188.97 |
| 2005-12-02 | 188.74 |
| 2005-12-05 | 187.25 |
| 2005-12-06 | 187.85 |
| 2005-12-07 | 188.33 |
| 2005-12-08 | 187.07 |
| 2005-12-09 | 188.01 |
| 2005-12-12 | 188.29 |
| 2005-12-13 | 188.42 |
| 2005-12-14 | 189.31 |
| 2005-12-15 | 189.44 |
| 2005-12-16 | 187.81 |
| 2005-12-19 | 185.34 |
| 2005-12-20 | 184.81 |
| 2005-12-21 | 185.03 |
| 2005-12-22 | 186.99 |
| 2005-12-23 | 187.46 |
| 2005-12-26 | . |
| 2005-12-27 | 185.38 |
| 2005-12-28 | 185.76 |
| 2005-12-29 | 185.15 |
| 2005-12-30 | 183.95 |
| 2006-01-02 | . |
| 2006-01-03 | 186.77 |
| 2006-01-04 | 190.95 |
| 2006-01-05 | 193.01 |
| 2006-01-06 | 197.42 |
| 2006-01-09 | 198.65 |
| 2006-01-10 | 198.86 |
| 2006-01-11 | 202.48 |
| 2006-01-12 | 200.77 |
| 2006-01-13 | 199.91 |
| 2006-01-16 | . |
| 2006-01-17 | 197.40 |
| 2006-01-18 | 197.88 |
| 2006-01-19 | 201.90 |
| 2006-01-20 | 196.54 |
| 2006-01-23 | 194.72 |
| 2006-01-24 | 197.31 |
| 2006-01-25 | 197.73 |
| 2006-01-26 | 197.91 |
| 2006-01-27 | 199.64 |
| 2006-01-30 | 201.09 |
| 2006-01-31 | 199.76 |
| 2006-02-01 | 201.21 |
| 2006-02-02 | 198.14 |
| 2006-02-03 | 196.31 |
| 2006-02-06 | 194.95 |
| 2006-02-07 | 195.06 |
| 2006-02-08 | 202.33 |
| 2006-02-09 | 202.08 |
| 2006-02-10 | 203.53 |
| 2006-02-13 | 200.98 |
| 2006-02-14 | 204.21 |
| 2006-02-15 | 205.10 |
| 2006-02-16 | 207.03 |
| 2006-02-17 | 206.92 |
| 2006-02-20 | . |
| 2006-02-21 | 203.58 |
| 2006-02-22 | 205.20 |
| 2006-02-23 | 204.13 |
| 2006-02-24 | 205.90 |
| 2006-02-27 | 207.34 |
| 2006-02-28 | 206.53 |
| 2006-03-01 | 212.50 |
| 2006-03-02 | 212.30 |
| 2006-03-03 | 213.40 |
| 2006-03-06 | 213.75 |
| 2006-03-07 | 212.31 |
| 2006-03-08 | 213.94 |
| 2006-03-09 | 210.66 |
| 2006-03-10 | 212.31 |
| 2006-03-13 | 213.23 |
| 2006-03-14 | 217.37 |
| 2006-03-15 | 220.70 |
| 2006-03-16 | 219.16 |
| 2006-03-17 | 222.16 |
| 2006-03-20 | 222.19 |
| 2006-03-21 | 219.78 |
| 2006-03-22 | 220.08 |
| 2006-03-23 | 220.36 |
| 2006-03-24 | 221.30 |
| 2006-03-27 | 223.24 |
| 2006-03-28 | 221.97 |
| 2006-03-29 | 225.50 |
| 2006-03-30 | 227.04 |
| 2006-03-31 | 225.80 |
| 2006-04-03 | 225.37 |
| 2006-04-04 | 225.54 |
| 2006-04-05 | 226.29 |
| 2006-04-06 | 225.06 |
| 2006-04-07 | 222.34 |
| 2006-04-10 | 221.30 |
| 2006-04-11 | 219.65 |
| 2006-04-12 | 219.88 |
| 2006-04-13 | 221.63 |
| 2006-04-14 | . |
| 2006-04-17 | 218.75 |
| 2006-04-18 | 224.06 |
| 2006-04-19 | 224.45 |
| 2006-04-20 | 221.80 |
| 2006-04-21 | 218.50 |
| 2006-04-24 | 217.42 |
| 2006-04-25 | 218.56 |
| 2006-04-26 | 219.84 |
| 2006-04-27 | 221.01 |
| 2006-04-28 | 220.24 |
| 2006-05-01 | 219.03 |
| 2006-05-02 | 221.61 |
| 2006-05-03 | 222.81 |
| 2006-05-04 | 225.25 |
| 2006-05-05 | 225.80 |
| 2006-05-08 | 225.99 |
| 2006-05-09 | 225.86 |
| 2006-05-10 | 220.02 |
| 2006-05-11 | 212.53 |
| 2006-05-12 | 211.71 |
| 2006-05-15 | 210.75 |
| 2006-05-16 | 209.37 |
| 2006-05-17 | 206.18 |
| 2006-05-18 | 205.12 |
| 2006-05-19 | 208.29 |
| 2006-05-22 | 205.82 |
| 2006-05-23 | 203.54 |
| 2006-05-24 | 203.43 |
| 2006-05-25 | 205.51 |
| 2006-05-26 | 205.52 |
| 2006-05-29 | . |
| 2006-05-30 | 200.15 |
| 2006-05-31 | 201.06 |
| 2006-06-01 | 208.27 |
| 2006-06-02 | 208.15 |
| 2006-06-05 | 202.38 |
| 2006-06-06 | 203.49 |
| 2006-06-07 | 201.27 |
| 2006-06-08 | 199.06 |
| 2006-06-09 | 197.42 |
| 2006-06-12 | 189.93 |
| 2006-06-13 | 188.49 |
| 2006-06-14 | 191.61 |
| 2006-06-15 | 198.66 |
| 2006-06-16 | 196.20 |
| 2006-06-19 | 193.45 |
| 2006-06-20 | 193.84 |
| 2006-06-21 | 197.01 |
| 2006-06-22 | 192.39 |
| 2006-06-23 | 190.41 |
| 2006-06-26 | 191.01 |
| 2006-06-27 | 186.59 |
| 2006-06-28 | 188.08 |
| 2006-06-29 | 194.23 |
| 2006-06-30 | 193.24 |
| 2006-07-03 | 194.07 |
| 2006-07-04 | . |
| 2006-07-05 | 189.81 |
| 2006-07-06 | 190.54 |
| 2006-07-07 | 187.75 |
| 2006-07-10 | 184.52 |
| 2006-07-11 | 184.62 |
| 2006-07-12 | 180.15 |
| 2006-07-13 | 176.73 |
| 2006-07-14 | 175.10 |
| 2006-07-17 | 175.11 |
| 2006-07-18 | 175.85 |
| 2006-07-19 | 176.91 |
| 2006-07-20 | 174.24 |
| 2006-07-21 | 169.42 |
| 2006-07-24 | 174.42 |
| 2006-07-25 | 174.31 |
| 2006-07-26 | 174.25 |
| 2006-07-27 | 171.41 |
| 2006-07-28 | 175.53 |
| 2006-07-31 | 174.10 |
| 2006-08-01 | 170.50 |
| 2006-08-02 | 170.93 |
| 2006-08-03 | 171.80 |
| 2006-08-04 | 171.14 |
| 2006-08-07 | 170.99 |
| 2006-08-08 | 169.30 |
| 2006-08-09 | 178.63 |
| 2006-08-10 | 178.95 |
| 2006-08-11 | 177.60 |
| 2006-08-14 | 180.13 |
| 2006-08-15 | 186.49 |
| 2006-08-16 | 193.03 |
| 2006-08-17 | 191.99 |
| 2006-08-18 | 192.53 |
| 2006-08-21 | 191.81 |
| 2006-08-22 | 194.20 |
| 2006-08-23 | 191.73 |
| 2006-08-24 | 192.93 |
| 2006-08-25 | 193.68 |
| 2006-08-28 | 195.65 |
| 2006-08-29 | 197.72 |
| 2006-08-30 | 198.60 |
| 2006-08-31 | 198.84 |
| 2006-09-01 | 200.43 |
| 2006-09-04 | . |
| 2006-09-05 | 201.10 |
| 2006-09-06 | 196.37 |
| 2006-09-07 | 194.04 |
| 2006-09-08 | 194.98 |
| 2006-09-11 | 196.32 |
| 2006-09-12 | 201.92 |
| 2006-09-13 | 202.68 |
| 2006-09-14 | 203.09 |
| 2006-09-15 | 202.79 |
| 2006-09-18 | 202.61 |
| 2006-09-19 | 202.64 |
| 2006-09-20 | 207.09 |
| 2006-09-21 | 206.20 |
| 2006-09-22 | 204.59 |
| 2006-09-25 | 208.07 |
| 2006-09-26 | 208.88 |
| 2006-09-27 | 207.90 |
| 2006-09-28 | 207.24 |
| 2006-09-29 | 206.85 |
| 2006-10-02 | 204.24 |
| 2006-10-03 | 206.58 |
| 2006-10-04 | 211.55 |
| 2006-10-05 | 213.13 |
| 2006-10-06 | 213.29 |
| 2006-10-09 | 214.72 |
| 2006-10-10 | 215.23 |
| 2006-10-11 | 216.01 |
| 2006-10-12 | 218.77 |
| 2006-10-13 | 220.74 |
| 2006-10-16 | 220.85 |
| 2006-10-17 | 219.74 |
| 2006-10-18 | 217.13 |
| 2006-10-19 | 217.73 |
| 2006-10-20 | 218.43 |
| 2006-10-23 | 218.27 |
| 2006-10-24 | 215.76 |
| 2006-10-25 | 217.04 |
| 2006-10-26 | 219.00 |
| 2006-10-27 | 215.13 |
| 2006-10-30 | 215.83 |
| 2006-10-31 | 216.11 |
| 2006-11-01 | 214.12 |
| 2006-11-02 | 214.24 |
| 2006-11-03 | 214.07 |
| 2006-11-06 | 218.63 |
| 2006-11-07 | 220.30 |
| 2006-11-08 | 221.38 |
| 2006-11-09 | 225.85 |
| 2006-11-10 | 226.36 |
| 2006-11-13 | 227.70 |
| 2006-11-14 | 230.14 |
| 2006-11-15 | 230.44 |
| 2006-11-16 | 233.08 |
| 2006-11-17 | 232.07 |
| 2006-11-20 | 232.92 |
#2006-11-21|233.10
#2006-11-22|234.18
#2006-11-23| .
#2006-11-24|233.98
#2006-11-27|226.09
#2006-11-28|230.02
#2006-11-29|231.71
#2006-11-30|232.16
#2006-12-01|230.26
#2006-12-04|234.85
#2006-12-05|235.19
#2006-12-06|235.84
#2006-12-07|234.02
#2006-12-08|234.83
#2006-12-11|234.95
#2006-12-12|234.37
#2006-12-13|234.67
#2006-12-14|238.45
#2006-12-15|239.50
#2006-12-18|238.53
#2006-12-19|237.12
#2006-12-20|236.58
#2006-12-21|236.27
#2006-12-22|233.19
#2006-12-25| .
#2006-12-26|234.05
#2006-12-27|235.35
#2006-12-28|235.89
#2006-12-29|235.02
#2007-01-01| .
#2007-01-02| .
#2007-01-03|236.93
#2007-01-04|242.97
#2007-01-05|242.26
#2007-01-08|242.60
#2007-01-09|239.91
#2007-01-10|242.31
#2007-01-11|244.41
#2007-01-12|245.90
#2007-01-15| .
#2007-01-16|242.37
#2007-01-17|237.32
#2007-01-18|232.19
#2007-01-19|234.87
#2007-01-22|233.05
#2007-01-23|232.20
#2007-01-24|237.34
#2007-01-25|233.56
#2007-01-26|234.33
#2007-01-29|233.61
#2007-01-30|234.02
#2007-01-31|235.46
#2007-02-01|235.09
#2007-02-02|237.63
#2007-02-05|240.79
#2007-02-06|239.72
#2007-02-07|243.95
#2007-02-08|244.96
#2007-02-09|241.17
#2007-02-12|239.88
#2007-02-13|238.78
#2007-02-14|243.74
#2007-02-15|246.09
#2007-02-16|247.38
#2007-02-19| .
#2007-02-20|249.52
#2007-02-21|248.25
#2007-02-22|248.97
#2007-02-23|249.35
#2007-02-26|248.14
#2007-02-27|235.36
#2007-02-28|237.30
#2007-03-01|235.90
#2007-03-02|231.12
#2007-03-05|229.40
#2007-03-06|234.14
#2007-03-07|233.76
#2007-03-08|236.08
#2007-03-09|235.71
#2007-03-12|236.86
#2007-03-13|233.35
#2007-03-14|236.80
#2007-03-15|237.41
#2007-03-16|237.64
#2007-03-19|238.70
#2007-03-20|239.56
#2007-03-21|243.63
#2007-03-22|241.92
#2007-03-23|240.65
#2007-03-26|241.53
#2007-03-27|239.53
#2007-03-28|238.00
#2007-03-29|236.69
#2007-03-30|237.47
#2007-04-02|237.81
#2007-04-03|241.30
#2007-04-04|242.46
#2007-04-05|242.82
#2007-04-06| .
#2007-04-09|243.17
#2007-04-10|243.35
#2007-04-11|240.58
#2007-04-12|241.13
#2007-04-13|244.32
#2007-04-16|245.76
#2007-04-17|246.01
#2007-04-18|245.81
#2007-04-19|244.84
#2007-04-20|246.50
#2007-04-23|244.75
#2007-04-24|245.11
#2007-04-25|249.42
#2007-04-26|248.91
#2007-04-27|249.56
#2007-04-30|245.17
#2007-05-01|245.61
#2007-05-02|250.36
#2007-05-03|250.97
#2007-05-04|251.93
#2007-05-07|251.44
#2007-05-08|254.47
#2007-05-09|249.32
#2007-05-10|245.47
#2007-05-11|249.29
#2007-05-14|246.47
#2007-05-15|245.00
#2007-05-16|248.45
#2007-05-17|246.82
#2007-05-18|247.70
#2007-05-21|250.86
#2007-05-22|251.74
#2007-05-23|248.46
#2007-05-24|243.50
#2007-05-25|245.36
#2007-05-28| .
#2007-05-29|248.53
#2007-05-30|249.83
#2007-05-31|252.60
#2007-06-01|252.82
#2007-06-04|253.17
#2007-06-05|253.66
#2007-06-06|249.58
#2007-06-07|243.97
#2007-06-08|248.51
#2007-06-11|247.98
#2007-06-12|246.46
#2007-06-13|250.37
#2007-06-14|252.14
#2007-06-15|255.74
#2007-06-18|255.01
#2007-06-19|255.65
#2007-06-20|254.01
#2007-06-21|256.53
#2007-06-22|253.49
#2007-06-25|252.61
#2007-06-26|252.70
#2007-06-27|255.00
#2007-06-28|257.53
#2007-06-29|260.77
#2007-07-02|265.36
#2007-07-03|266.35
#2007-07-04| .
#2007-07-05|268.46
#2007-07-06|269.65
#2007-07-09|269.68
#2007-07-10|266.80
#2007-07-11|269.92
#2007-07-12|277.65
#2007-07-13|279.48
#2007-07-16|278.11
#2007-07-17|278.35
#2007-07-18|276.69
#2007-07-19|279.63
#2007-07-20|276.48
#2007-07-23|279.29
#2007-07-24|273.78
#2007-07-25|273.66
#2007-07-26|268.71
#2007-07-27|263.01
#2007-07-30|267.93
#2007-07-31|262.88
#2007-08-01|266.08
#2007-08-02|270.45
#2007-08-03|261.93
#2007-08-06|262.97
#2007-08-07|262.46
#2007-08-08|271.70
#2007-08-09|265.80
#2007-08-10|264.08
#2007-08-13|264.35
#2007-08-14|257.93
#2007-08-15|251.55
#2007-08-16|249.14
#2007-08-17|257.94
#2007-08-20|259.26
#2007-08-21|261.18
#2007-08-22|263.96
#2007-08-23|263.53
#2007-08-24|268.09
#2007-08-27|269.21
#2007-08-28|262.06
#2007-08-29|268.67
#2007-08-30|270.77
#2007-08-31|275.55
#2007-09-03| .
#2007-09-04|278.90
#2007-09-05|275.41
#2007-09-06|274.05
#2007-09-07|269.00
#2007-09-10|268.46
#2007-09-11|272.45
#2007-09-12|271.43
#2007-09-13|271.86
#2007-09-14|272.81
#2007-09-17|270.84
#2007-09-18|278.00
#2007-09-19|279.49
#2007-09-20|279.43
#2007-09-21|281.68
#2007-09-24|280.32
#2007-09-25|283.54
#2007-09-26|287.62
#2007-09-27|289.72
#2007-09-28|289.22
#2007-10-01|290.38
#2007-10-02|289.73
#2007-10-03|287.47
#2007-10-04|288.10
#2007-10-05|295.96
#2007-10-08|296.29
#2007-10-09|297.75
#2007-10-10|298.71
#2007-10-11|292.80
#2007-10-12|296.29
#2007-10-15|292.10
#2007-10-16|288.54
#2007-10-17|292.24
#2007-10-18|294.13
#2007-10-19|285.13
#2007-10-22|285.69
#2007-10-23|291.54
#2007-10-24|287.93
#2007-10-25|283.72
#2007-10-26|288.82
#2007-10-29|293.33
#2007-10-30|292.99
#2007-10-31|297.49
#2007-11-01|288.86
#2007-11-02|293.09
#2007-11-05|294.04
#2007-11-06|299.28
#2007-11-07|291.78
#2007-11-08|274.83
#2007-11-09|262.35
#2007-11-12|257.91
#2007-11-13|269.97
#2007-11-14|267.79
#2007-11-15|263.84
#2007-11-16|269.13
#2007-11-19|265.61
#2007-11-20|263.55
#2007-11-21|258.69
#2007-11-22| .
#2007-11-23|262.72
#2007-11-26|254.62
#2007-11-27|257.66
#2007-11-28|266.52
#2007-11-29|266.46
#2007-11-30|262.88
#2007-12-03|257.26
#2007-12-04|252.09
#2007-12-05|256.72
#2007-12-06|259.97
#2007-12-07|258.78
#2007-12-10|259.90
#2007-12-11|257.56
#2007-12-12|262.31
#2007-12-13|261.71
#2007-12-14|258.51
#2007-12-17|251.64
#2007-12-18|253.08
#2007-12-19|253.98
#2007-12-20|258.19
#2007-12-21|266.53
#2007-12-24|267.02
#2007-12-25| .
#2007-12-26|266.77
#2007-12-27|261.42
#2007-12-28|260.12
#2007-12-31|256.58
#2008-01-01| .
#2008-01-02|252.14
#2008-01-03|251.57
#2008-01-04|241.67
#2008-01-07|238.88
#2008-01-08|233.00
#2008-01-09|238.33
#2008-01-10|240.58
#2008-01-11|234.64
#2008-01-14|240.33
#2008-01-15|233.97
#2008-01-16|230.87
#2008-01-17|224.87
#2008-01-18|223.66
#2008-01-21| .
#2008-01-22|218.41
#2008-01-23|219.58
#2008-01-24|231.92
#2008-01-25|226.08
#2008-01-28|228.28
#2008-01-29|228.56
#2008-01-30|230.22
#2008-01-31|234.08
#2008-02-01|235.96
#2008-02-04|231.01
#2008-02-05|223.48
#2008-02-06|219.93
#2008-02-07|221.77
#2008-02-08|225.60
#2008-02-11|227.25
#2008-02-12|225.24
#2008-02-13|232.33
#2008-02-14|227.24
#2008-02-15|227.13
#2008-02-18| .
#2008-02-19|224.19
#2008-02-20|228.20
#2008-02-21|229.19
#2008-02-22|232.71
#2008-02-25|235.27
#2008-02-26|236.72
#2008-02-27|241.73
#2008-02-28|238.26
#2008-02-29|232.52
#2008-03-03|229.23
#2008-03-04|230.17
#2008-03-05|230.10
#2008-03-06|224.49
#2008-03-07|224.00
#2008-03-10|219.02
#2008-03-11|228.19
#2008-03-12|227.88
#2008-03-13|229.23
#2008-03-14|222.74
#2008-03-17|219.11
#2008-03-18|230.92
#2008-03-19|220.75
#2008-03-20|224.45
#2008-03-21| .
#2008-03-24|234.75
#2008-03-25|237.90
#2008-03-26|234.12
#2008-03-27|228.06
#2008-03-28|228.11
#2008-03-31|228.55
#2008-04-01|236.83
#2008-04-02|235.80
#2008-04-03|235.99
#2008-04-04|235.34
#2008-04-07|232.58
#2008-04-08|234.04
#2008-04-09|229.38
#2008-04-10|233.23
#2008-04-11|226.38
#2008-04-14|225.96
#2008-04-15|225.05
#2008-04-16|232.65
#2008-04-17|231.36
#2008-04-18|237.42
#2008-04-21|240.41
#2008-04-22|237.33
#2008-04-23|240.75
#2008-04-24|246.58
#2008-04-25|244.87
#2008-04-28|244.96
#2008-04-29|247.29
#2008-04-30|245.74
#2008-05-01|254.52
#2008-05-02|255.97
#2008-05-05|253.58
#2008-05-06|255.27
#2008-05-07|250.57
#2008-05-08|251.83
#2008-05-09|251.02
#2008-05-12|257.34
#2008-05-13|257.21
#2008-05-14|256.02
#2008-05-15|261.57
#2008-05-16|263.91
#2008-05-19|262.80
#2008-05-20|258.57
#2008-05-21|253.93
#2008-05-22|254.41
#2008-05-23|254.29
#2008-05-26| .
#2008-05-27|259.33
#2008-05-28|259.87
#2008-05-29|263.79
#2008-05-30|265.62
#2008-06-02|261.85
#2008-06-03|259.96
#2008-06-04|264.26
#2008-06-05|270.24
#2008-06-06|261.28
#2008-06-09|261.09
#2008-06-10|260.56
#2008-06-11|253.82
#2008-06-12|256.94
#2008-06-13|261.82
#2008-06-16|264.41
#2008-06-17|262.59
#2008-06-18|259.90
#2008-06-19|263.91
#2008-06-20|255.90
#2008-06-23|253.58
#2008-06-24|249.86
#2008-06-25|253.20
#2008-06-26|238.50
#2008-06-27|237.12
#2008-06-30|232.39
#2008-07-01|235.02
#2008-07-02|228.80
#2008-07-03|229.09
#2008-07-04| .
#2008-07-07|227.50
#2008-07-08|234.83
#2008-07-09|225.64
#2008-07-10|229.26
#2008-07-11|225.44
#2008-07-14|222.40
#2008-07-15|219.68
#2008-07-16|223.61
#2008-07-17|224.10
#2008-07-18|224.82
#2008-07-21|226.97
#2008-07-22|224.64
#2008-07-23|229.08
#2008-07-24|232.67
#2008-07-25|240.18
#2008-07-28|234.24
#2008-07-29|239.23
#2008-07-30|240.08
#2008-07-31|240.88
#2008-08-01|239.63
#2008-08-04|234.37
#2008-08-05|242.99
#2008-08-06|249.94
#2008-08-07|246.97
#2008-08-08|253.52
#2008-08-11|253.64
#2008-08-12|251.53
#2008-08-13|251.65
#2008-08-14|256.15
#2008-08-15|256.10
#2008-08-18|251.99
#2008-08-19|248.89
#2008-08-20|250.57
#2008-08-21|250.82
#2008-08-22|254.04
#2008-08-25|247.87
#2008-08-26|247.34
#2008-08-27|250.04
#2008-08-28|251.83
#2008-08-29|245.86
#2008-09-01| .
#2008-09-02|242.20
#2008-09-03|237.38
#2008-09-04|227.42
#2008-09-05|226.45
#2008-09-08|228.52
#2008-09-09|222.90
#2008-09-10|226.54
#2008-09-11|230.58
#2008-09-12|230.32
#2008-09-15|219.21
#2008-09-16|222.63
#2008-09-17|209.67
#2008-09-18|219.42
#2008-09-19|231.68
#2008-09-22|220.22
#2008-09-23|217.09
#2008-09-24|216.10
#2008-09-25|220.67
#2008-09-26|211.97
#2008-09-29|190.17
#2008-09-30|200.82
#2008-10-01|195.56
#2008-10-02|186.94
#2008-10-03|185.92
#2008-10-06|179.08
#2008-10-07|168.12
#2008-10-08|167.77
#2008-10-09|159.72
#2008-10-10|158.33
#2008-10-13|177.34
#2008-10-14|169.75
#2008-10-15|153.09
#2008-10-16|162.51
#2008-10-17|164.81
#2008-10-20|169.76
#2008-10-21|157.61
#2008-10-22|151.33
#2008-10-23|148.58
#2008-10-24|142.90
#2008-10-27|139.94
#2008-10-28|157.77
#2008-10-29|157.66
#2008-10-30|159.57
#2008-10-31|160.31
#2008-11-03|158.51
#2008-11-04|165.49
#2008-11-05|155.42
#2008-11-06|148.03
#2008-11-07|154.16
#2008-11-10|152.42
#2008-11-11|149.03
#2008-11-12|140.74
#2008-11-13|148.25
#2008-11-14| .
#2008-11-17|138.18
#2008-11-18|140.69
#2008-11-19|130.81
#2008-11-20|124.87
#2008-11-21|131.01
#2008-11-24|141.09
#2008-11-25|136.53
#2008-11-26|144.13
#2008-11-27| .
#2008-11-28|144.48
#2008-12-01|130.45
#2008-12-02|133.25
#2008-12-03|136.83
#2008-12-04|131.95
#2008-12-05|138.37
#2008-12-08|146.86
#2008-12-09|145.61
#2008-12-10|147.70
#2008-12-11|142.38
#2008-12-12|145.07
#2008-12-15|142.58
#2008-12-16|149.91
#2008-12-17|147.14
#2008-12-18|144.59
#2008-12-19|146.97
#2008-12-22|144.29
#2008-12-23|142.82
#2008-12-24|143.13
#2008-12-25| .
#2008-12-26|143.39
#2008-12-29|140.91
#2008-12-30|143.38
#2008-12-31|146.29
#2009-01-01| .
#2009-01-02|151.99
#2009-01-05|152.75
#2009-01-06|158.50
#2009-01-07|154.41
#2009-01-08|155.98
#2009-01-09|151.63
#2009-01-12|148.24
#2009-01-13|148.67
#2009-01-14|142.31
#2009-01-15|145.53
#2009-01-16|147.65
#2009-01-19| .
#2009-01-20|139.92
#2009-01-21|147.56
#2009-01-22|145.82
#2009-01-23|148.83
#2009-01-26|150.33
#2009-01-27|152.36
#2009-01-28|156.10
#2009-01-29|148.85
#2009-01-30|143.38
#2009-02-02|145.55
#2009-02-03|145.55
#2009-02-04|145.95
#2009-02-05|150.31
#2009-02-06|156.14
#2009-02-09|155.52
#2009-02-10|149.01
#2009-02-11|146.47
#2009-02-12|148.22
#2009-02-13|147.67
#2009-02-16| .
#2009-02-17|140.74
#2009-02-18|139.16
#2009-02-19|137.21
#2009-02-20|136.20
#2009-02-23|130.22
#2009-02-24|136.84
#2009-02-25|135.33
#2009-02-26|132.83
#2009-02-27|133.33
#2009-03-02|128.62
#2009-03-03|129.53
#2009-03-04|136.14
#2009-03-05|131.42
#2009-03-06|128.66
#2009-03-09|125.07
#2009-03-10|134.93
#2009-03-11|136.91
#2009-03-12|142.20
#2009-03-13|141.72
#2009-03-16|139.81
#2009-03-17|145.90
#2009-03-18|148.66
#2009-03-19|147.91
#2009-03-20|144.61
#2009-03-23|153.85
#2009-03-24|150.33
#2009-03-25|150.31
#2009-03-26|156.11
#2009-03-27|153.18
#2009-03-30|147.71
#2009-03-31|150.89
#2009-04-01|156.33
#2009-04-02|163.77
#2009-04-03|167.76
#2009-04-06|165.43
#2009-04-07|158.99
#2009-04-08|163.07
#2009-04-09|169.70
#2009-04-10| .
#2009-04-13|168.75
#2009-04-14|168.27
#2009-04-15|167.52
#2009-04-16|172.61
#2009-04-17|172.11
#2009-04-20|164.83
#2009-04-21|168.88
#2009-04-22|168.48
#2009-04-23|170.36
#2009-04-24|176.52
#2009-04-27|177.73
#2009-04-28|177.20
#2009-04-29|181.32
#2009-04-30|181.49
#2009-05-01|184.44
#2009-05-04|187.02
#2009-05-05|187.21
#2009-05-06|188.28
#2009-05-07|181.31
#2009-05-08|181.58
#2009-05-11|180.36
#2009-05-12|179.07
#2009-05-13|173.05
#2009-05-14|175.43
#2009-05-15|175.51
#2009-05-18|182.44
#2009-05-19|183.70
#2009-05-20|183.11
#2009-05-21|179.31
#2009-05-22|177.90
#2009-05-25| .
#2009-05-26|185.37
#2009-05-27|183.56
#2009-05-28|186.92
#2009-05-29|187.58
#2009-06-01|194.94
#2009-06-02|194.65
#2009-06-03|191.74
#2009-06-04|196.03
#2009-06-05|197.00
#2009-06-08|195.99
#2009-06-09|198.19
#2009-06-10|197.97
#2009-06-11|200.10
#2009-06-12|198.44
#2009-06-15|192.39
#2009-06-16|189.71
#2009-06-17|190.70
#2009-06-18|189.86
#2009-06-19|189.43
#2009-06-22|182.66
#2009-06-23|184.08
#2009-06-24|186.58
#2009-06-25|189.50
#2009-06-26|189.47
#2009-06-29|190.11
#2009-06-30|188.07
#2009-07-01|189.07
#2009-07-02|185.82
#2009-07-03| .
#2009-07-06|185.63
#2009-07-07|181.09
#2009-07-08|180.03
#2009-07-09|180.24
#2009-07-10|181.34
#2009-07-13|183.74
#2009-07-14|184.74
#2009-07-15|193.55
#2009-07-16|196.50
#2009-07-17|198.85
#2009-07-20|202.37
#2009-07-21|205.12
#2009-07-22|204.98
#2009-07-23|208.28
#2009-07-24|207.67
#2009-07-27|206.88
#2009-07-28|206.59
#2009-07-29|204.72
#2009-07-30|206.23
#2009-07-31|205.64
#2009-08-03|209.60
#2009-08-04|209.26
#2009-08-05|207.45
#2009-08-06|205.66
#2009-08-07|206.01
#2009-08-10|202.28
#2009-08-11|199.43
#2009-08-12|202.01
#2009-08-13|202.93
#2009-08-14|201.20
#2009-08-17|195.49
#2009-08-18|198.78
#2009-08-19|200.00
#2009-08-20|205.24
#2009-08-21|207.94
#2009-08-24|206.82
#2009-08-25|205.86
#2009-08-26|205.97
#2009-08-27|205.16
#2009-08-28|205.67
#2009-08-31|202.31
#2009-09-01|198.78
#2009-09-02|200.54
#2009-09-03|201.48
#2009-09-04|205.09
#2009-09-07| .
#2009-09-08|207.22
#2009-09-09|209.71
#2009-09-10|214.23
#2009-09-11|214.85
#2009-09-14|214.25
#2009-09-15|215.97
#2009-09-16|218.70
#2009-09-17|217.08
#2009-09-18|217.34
#2009-09-21|219.18
#2009-09-22|218.76
#2009-09-23|215.61
#2009-09-24|213.45
#2009-09-25|208.24
#2009-09-28|213.60
#2009-09-29|212.10
#2009-09-30|212.49
#2009-10-01|206.21
#2009-10-02|202.57
#2009-10-05|205.51
#2009-10-06|208.69
#2009-10-07|209.54
#2009-10-08|210.11
#2009-10-09|212.12
#2009-10-12|211.32
#2009-10-13|211.44
#2009-10-14|215.76
#2009-10-15|215.71
#2009-10-16|212.44
#2009-10-19|214.40
#2009-10-20|212.31
#2009-10-21|210.71
#2009-10-22|212.43
#2009-10-23|209.95
#2009-10-26|206.88
#2009-10-27|204.99
#2009-10-28|200.88
#2009-10-29|204.80
#2009-10-30|198.53
#2009-11-02|198.50
#2009-11-03|201.06
#2009-11-04|200.64
#2009-11-05|206.65
#2009-11-06|206.44
#2009-11-09|210.11
#2009-11-10|208.92
#2009-11-11|211.15
#2009-11-12|208.65
#2009-11-13|211.15
#2009-11-16|211.96
#2009-11-17|213.51
#2009-11-18|211.59
#2009-11-19|208.73
#2009-11-20|208.09
#2009-11-23|211.04
#2009-11-24|209.90
#2009-11-25|210.32
#2009-11-26| .
#2009-11-27|206.97
#2009-11-30|206.71
#2009-12-01|210.38
#2009-12-02|210.92
#2009-12-03|209.15
#2009-12-04|211.89
#2009-12-07|212.40
#2009-12-08|210.63
#2009-12-09|212.34
#2009-12-10|213.83
#2009-12-11|211.99
#2009-12-14|212.30
#2009-12-15|211.19
#2009-12-16|211.28
#2009-12-17|208.93
#2009-12-18|212.19
#2009-12-21|215.00
#2009-12-22|215.58
#2009-12-23|216.24
#2009-12-24|217.17
#2009-12-25| .
#2009-12-28|218.33
#2009-12-29|218.12
#2009-12-30|218.56
#2009-12-31|216.86
#2010-01-01| .
#2010-01-04|221.34
#2010-01-05|222.30
#2010-01-06|220.91
#2010-01-07|222.81
#2010-01-08|223.86
#2010-01-11|223.26
#2010-01-12|219.74
#2010-01-13|223.05
#2010-01-14|224.33
#2010-01-15|221.46
#2010-01-18| .
#2010-01-19|224.64
#2010-01-20|220.54
#2010-01-21|217.87
#2010-01-22|210.66
#2010-01-25|211.08
#2010-01-26|210.48
#2010-01-27|211.94
#2010-01-28|202.26
#2010-01-29|199.43
#2010-02-01|202.30
#2010-02-02|203.85
#2010-02-03|204.90
#2010-02-04|201.15
#2010-02-05|203.57
#2010-02-08|201.86
#2010-02-09|204.36
#2010-02-10|204.30
#2010-02-11|207.35
#2010-02-12|208.80
#2010-02-15| .
#2010-02-16|210.41
#2010-02-17|211.32
#2010-02-18|213.43
#2010-02-19|213.79
#2010-02-22|212.58
#2010-02-23|209.50
#2010-02-24|211.07
#2010-02-25|210.25
#2010-02-26|210.29
#2010-03-01|210.97
#2010-03-02|213.95
#2010-03-03|216.12
#2010-03-04|216.81
#2010-03-05|217.90
#2010-03-08|222.34
#2010-03-09|222.69
#2010-03-10|223.07
#2010-03-11|224.48
#2010-03-12|223.73
#2010-03-15|224.18
#2010-03-16|225.04
#2010-03-17|225.66
#2010-03-18|227.18
#2010-03-19|224.64
#2010-03-22|226.12
#2010-03-23|228.81
#2010-03-24|226.55
#2010-03-25|227.63
#2010-03-26|228.17
#2010-03-29|229.15
#2010-03-30|229.97
#2010-03-31|227.41
#2010-04-01|225.71
#2010-04-02| .
#2010-04-05|227.98
#2010-04-06|228.80
#2010-04-07|229.07
#2010-04-08|228.33
#2010-04-09|229.80
#2010-04-12|229.95
#2010-04-13|230.42
#2010-04-14|234.07
#2010-04-15|235.20
#2010-04-16|232.73
#2010-04-19|232.33
#2010-04-20|234.86
#2010-04-21|234.15
#2010-04-22|231.54
#2010-04-23|231.19
#2010-04-26|231.64
#2010-04-27|227.25
#2010-04-28|228.35
#2010-04-29|232.00
#2010-04-30|228.24
#2010-05-03|231.81
#2010-05-04|224.07
#2010-05-05|222.61
#2010-05-06|214.09
#2010-05-07|208.40
#2010-05-10|218.65
#2010-05-11|218.60
#2010-05-12|224.16
#2010-05-13|218.27
#2010-05-14|213.99
#2010-05-17|214.28
#2010-05-18|210.30
#2010-05-19|208.75
#2010-05-20|200.48
#2010-05-21|202.84
#2010-05-24|201.12
#2010-05-25|201.02
#2010-05-26|198.96
#2010-05-27|205.94
#2010-05-28|202.87
#2010-05-31| .
#2010-06-01|199.41
#2010-06-02|204.16
#2010-06-03|206.70
#2010-06-04|199.84
#2010-06-07|196.48
#2010-06-08|197.36
#2010-06-09|196.36
#2010-06-10|199.30
#2010-06-11|201.13
#2010-06-14|200.17
#2010-06-15|205.91
#2010-06-16|204.92
#2010-06-17|205.09
#2010-06-18|205.99
#2010-06-21|204.39
#2010-06-22|202.07
#2010-06-23|202.30
#2010-06-24|199.39
#2010-06-25|195.95
#2010-06-28|197.13
#2010-06-29|189.70
#2010-06-30|187.33
#2010-07-01|186.29
#2010-07-02|185.48
#2010-07-05| .
#2010-07-06|186.56
#2010-07-07|194.20
#2010-07-08|195.60
#2010-07-09|197.73
#2010-07-12|199.38
#2010-07-13|203.69
#2010-07-14|207.07
#2010-07-15|208.04
#2010-07-16|200.03
#2010-07-19|202.04
#2010-07-20|204.07
#2010-07-21|200.34
#2010-07-22|208.66
#2010-07-23|210.69
#2010-07-26|212.55
#2010-07-27|209.81
#2010-07-28|209.97
#2010-07-29|209.67
#2010-07-30|209.07
#2010-08-02|213.52
#2010-08-03|212.37
#2010-08-04|213.22
#2010-08-05|212.91
#2010-08-06|213.05
#2010-08-09|217.81
#2010-08-10|215.70
#2010-08-11|210.27
#2010-08-12|200.14
#2010-08-13|199.13
#2010-08-16|201.35
#2010-08-17|203.31
#2010-08-18|204.82
#2010-08-19|201.91
#2010-08-20|202.33
#2010-08-23|198.90
#2010-08-24|195.58
#2010-08-25|196.90
#2010-08-26|194.31
#2010-08-27|196.57
#2010-08-30|193.34
#2010-08-31|191.91
#2010-09-01|196.36
#2010-09-02|198.32
#2010-09-03|202.25
#2010-09-06| .
#2010-09-07|199.72
#2010-09-08|201.20
#2010-09-09|201.48
#2010-09-10|201.00
#2010-09-13|205.02
#2010-09-14|206.01
#2010-09-15|207.99
#2010-09-16|209.38
#2010-09-17|210.42
#2010-09-20|211.57
#2010-09-21|212.12
#2010-09-22|211.25
#2010-09-23|210.86
#2010-09-24|215.83
#2010-09-27|215.14
#2010-09-28|213.77
#2010-09-29|214.47
#2010-09-30|214.77
#2010-10-01|214.97
#2010-10-04|213.47
#2010-10-05|216.83
#2010-10-06|215.68
#2010-10-07|215.77
#2010-10-08|217.22
#2010-10-11|216.20
#2010-10-12|217.78
#2010-10-13|221.78
#2010-10-14|220.39
#2010-10-15|221.22
#2010-10-18|220.22
#2010-10-19|216.38
#2010-10-20|219.70
#2010-10-21|218.31
#2010-10-22|220.99
#2010-10-25|223.15
#2010-10-26|222.90
#2010-10-27|224.09
#2010-10-28|223.99
#2010-10-29|224.28
#2010-11-01|224.16
#2010-11-02|226.28
#2010-11-03|229.00
#2010-11-04|234.41
#2010-11-05|234.20
#2010-11-08|234.15
#2010-11-09|232.62
#2010-11-10|234.95
#2010-11-11|221.39
#2010-11-12|218.75
#2010-11-15|216.72
#2010-11-16|212.17
#2010-11-17|213.55
#2010-11-18|216.19
#2010-11-19|217.65
#2010-11-22|217.77
#2010-11-23|213.92
#2010-11-24|217.63
#2010-11-25| .
#2010-11-26|217.38
#2010-11-29|215.67
#2010-11-30|214.20
#2010-12-01|217.93
#2010-12-02|219.03
#2010-12-03|219.50
#2010-12-06|220.78
#2010-12-07|220.27
#2010-12-08|220.34
#2010-12-09|222.47
#2010-12-10|224.32
#2010-12-13|222.59
#2010-12-14|222.08
#2010-12-15|221.22
#2010-12-16|223.89
#2010-12-17|223.41
#2010-12-20|223.43
#2010-12-21|223.99
#2010-12-22|224.06
#2010-12-23|223.75
#2010-12-24| .
#2010-12-27|225.62
#2010-12-28|225.86
#2010-12-29|225.90
#2010-12-30|225.59
#2010-12-31|225.37
#2011-01-03|228.80
#2011-01-04|229.36
#2011-01-05|233.68
#2011-01-06|235.16
#2011-01-07|233.79
#2011-01-10|233.77
#2011-01-11|234.78
#2011-01-12|236.71
#2011-01-13|236.50
#2011-01-14|237.66
#2011-01-17| .
#2011-01-18|238.93
#2011-01-19|233.87
#2011-01-20|229.62
#2011-01-21|229.88
#2011-01-24|232.49
#2011-01-25|232.68
#2011-01-26|234.17
#2011-01-27|237.93
#2011-01-28|232.49
#2011-01-31|233.54
#2011-02-01|237.87
#2011-02-02|237.99
#2011-02-03|240.92
#2011-02-04|244.61
#2011-02-07|244.45
#2011-02-08|246.17
#2011-02-09|245.65
#2011-02-10|238.36
#2011-02-11|239.62
#2011-02-14|239.93
#2011-02-15|238.77
#2011-02-16|240.27
#2011-02-17|241.54
#2011-02-18|242.16
#2011-02-21| .
#2011-02-22|236.29
#2011-02-23|232.18
#2011-02-24|234.50
#2011-02-25|238.47
#2011-02-28|238.52
#2011-03-01|235.45
#2011-03-02|234.34
#2011-03-03|239.25
#2011-03-04|237.73
#2011-03-07|234.07
#2011-03-08|234.48
#2011-03-09|229.84
#2011-03-10|225.66
#2011-03-11|226.21
#2011-03-14|224.51
#2011-03-15|221.09
#2011-03-16|215.64
#2011-03-17|217.92
#2011-03-18|217.64
#2011-03-21|222.11
#2011-03-22|220.17
#2011-03-23|221.31
#2011-03-24|223.60
#2011-03-25|220.21
#2011-03-28|218.98
#2011-03-29|223.17
#2011-03-30|224.10
#2011-03-31|223.93
#2011-04-01|221.68
#2011-04-04|220.34
#2011-04-05|219.97
#2011-04-06|224.70
#2011-04-07|223.17
#2011-04-08|222.12
#2011-04-11|221.67
#2011-04-12|218.48
#2011-04-13|220.16
#2011-04-14|219.42
#2011-04-15|220.08
#2011-04-18|217.42
#2011-04-19|217.45
#2011-04-20|223.17
#2011-04-21|225.88
#2011-04-22| .
#2011-04-25|226.85
#2011-04-26|229.18
#2011-04-27|230.84
#2011-04-28|230.61
#2011-04-29|228.37
#2011-05-02|227.65
#2011-05-03|225.01
#2011-05-04|223.98
#2011-05-05|224.24
#2011-05-06|224.89
#2011-05-09|226.04
#2011-05-10|228.29
#2011-05-11|226.80
#2011-05-12|225.30
#2011-05-13|223.51
#2011-05-16|220.44
#2011-05-17|220.63
#2011-05-18|222.64
#2011-05-19|223.57
#2011-05-20|222.51
#2011-05-23|219.29
#2011-05-24|218.24
#2011-05-25|219.69
#2011-05-26|221.16
#2011-05-27|223.45
#2011-05-30| .
#2011-05-31|226.26
#2011-06-01|219.66
#2011-06-02|220.66
#2011-06-03|217.78
#2011-06-06|215.58
#2011-06-07|214.15
#2011-06-08|210.98
#2011-06-09|211.18
#2011-06-10|206.99
#2011-06-13|206.25
#2011-06-14|208.78
#2011-06-15|204.42
#2011-06-16|203.22
#2011-06-17|200.05
#2011-06-20|201.29
#2011-06-21|207.07
#2011-06-22|205.67
#2011-06-23|208.56
#2011-06-24|204.35
#2011-06-27|206.40
#2011-06-28|208.21
#2011-06-29|209.61
#2011-06-30|212.37
#2011-07-01|215.73
#2011-07-04| .
#2011-07-05|215.30
#2011-07-06|215.16
#2011-07-07|218.67
#2011-07-08|217.00
#2011-07-11|212.06
#2011-07-12|209.99
#2011-07-13|209.61
#2011-07-14|205.90
#2011-07-15|207.06
#2011-07-18|205.06
#2011-07-19|210.14
#2011-07-20|208.89
#2011-07-21|210.21
#2011-07-22|212.71
#2011-07-25|209.42
#2011-07-26|209.86
#2011-07-27|202.20
#2011-07-28|203.46
#2011-07-29|203.15
#2011-08-01|201.45
#2011-08-02|196.56
#2011-08-03|199.07
#2011-08-04|189.13
#2011-08-05|187.65
#2011-08-08|173.45
#2011-08-09|180.80
#2011-08-10|173.41
#2011-08-11|187.52
#2011-08-12|190.04
#2011-08-15|194.06
#2011-08-16|192.35
#2011-08-17|191.29
#2011-08-18|180.02
#2011-08-19|177.71
#2011-08-22|177.64
#2011-08-23|184.15
#2011-08-24|184.79
#2011-08-25|180.01
#2011-08-26|185.10
#2011-08-29|191.99
#2011-08-30|192.97
#2011-08-31|193.40
#2011-09-01|192.68
#2011-09-02|187.28
#2011-09-05| .
#2011-09-06|185.78
#2011-09-07|193.08
#2011-09-08|193.26
#2011-09-09|187.72
#2011-09-12|190.11
#2011-09-13|193.06
#2011-09-14|195.20
#2011-09-15|197.63
#2011-09-16|195.80
#2011-09-19|194.07
#2011-09-20|192.26
#2011-09-21|185.86
#2011-09-22|179.57
#2011-09-23|181.62
#2011-09-26|184.66
#2011-09-27|187.66
#2011-09-28|183.87
#2011-09-29|183.01
#2011-09-30|178.06
#2011-10-03|173.57
#2011-10-04|179.14
#2011-10-05|184.98
#2011-10-06|188.88
#2011-10-07|186.50
#2011-10-10|192.19
#2011-10-11|191.87
#2011-10-12|193.47
#2011-10-13|195.38
#2011-10-14|199.26
#2011-10-17|194.56
#2011-10-18|198.26
#2011-10-19|193.26
#2011-10-20|192.70
#2011-10-21|194.43
#2011-10-24|198.86
#2011-10-25|195.41
#2011-10-26|195.73
#2011-10-27|202.69
#2011-10-28|202.77
#2011-10-31|198.91
#2011-11-01|192.11
#2011-11-02|197.03
#2011-11-03|203.49
#2011-11-04|202.90
#2011-11-07|203.39
#2011-11-08|205.37
#2011-11-09|198.09
#2011-11-10|201.70
#2011-11-11|206.57
#2011-11-14|206.39
#2011-11-15|208.08
#2011-11-16|205.24
#2011-11-17|202.30
#2011-11-18|200.63
#2011-11-21|195.63
#2011-11-22|194.99
#2011-11-23|188.48
#2011-11-24| .
#2011-11-25|188.14
#2011-11-28|194.60
#2011-11-29|192.92
#2011-11-30|201.13
#2011-12-01|200.66
#2011-12-02|199.76
#2011-12-05|201.71
#2011-12-06|201.56
#2011-12-07|201.73
#2011-12-08|197.89
#2011-12-09|201.95
#2011-12-12|199.41
#2011-12-13|197.88
#2011-12-14|193.49
#2011-12-15|193.28
#2011-12-16|192.58
#2011-12-19|189.67
#2011-12-20|196.86
#2011-12-21|194.19
#2011-12-22|196.47
#2011-12-23|198.79
#2011-12-26| .
#2011-12-27|199.95
#2011-12-28|195.62
#2011-12-29|197.51
#2011-12-30|196.93
#2012-01-02| .
#2012-01-03|201.62
#2012-01-04|201.06
#2012-01-05|200.73
#2012-01-06|201.31
#2012-01-09|202.83
#2012-01-10|203.27
#2012-01-11|205.35
#2012-01-12|206.80
#2012-01-13|204.67
#2012-01-16| .
#2012-01-17|206.39
#2012-01-18|209.18
#2012-01-19|212.24
#2012-01-20|213.00
#2012-01-23|211.76
#2012-01-24|212.22
#2012-01-25|212.92
#2012-01-26|212.22
#2012-01-27|210.18
#2012-01-30|209.91
#2012-01-31|210.06
#2012-02-01|212.39
#2012-02-02|213.09
#2012-02-03|216.98
#2012-02-06|217.50
#2012-02-07|217.80
#2012-02-08|218.60
#2012-02-09|216.60
#2012-02-10|214.80
#2012-02-13|216.14
#2012-02-14|216.12
#2012-02-15|215.65
#2012-02-16|218.64
#2012-02-17|219.05
#2012-02-20| .
#2012-02-21|218.63
#2012-02-22|216.86
#2012-02-23|217.97
#2012-02-24|217.24
#2012-02-27|217.14
#2012-02-28|217.05
#2012-02-29|213.48
#2012-03-01|213.81
#2012-03-02|212.41
#2012-03-05|210.46
#2012-03-06|207.48
#2012-03-07|208.32
#2012-03-08|210.65
#2012-03-09|212.10
#2012-03-12|211.47
#2012-03-13|215.49
#2012-03-14|213.48
#2012-03-15|212.84
#2012-03-16|213.91
#2012-03-19|215.35
#2012-03-20|216.87
#2012-03-21|217.18
#2012-03-22|216.27
#2012-03-23|217.12
#2012-03-26|220.44
#2012-03-27|220.49
#2012-03-28|220.00
#2012-03-29|220.30
#2012-03-30|221.24
#2012-04-02|222.57
#2012-04-03|219.59
#2012-04-04|215.43
#2012-04-05|213.63
#2012-04-06| .
#2012-04-09|211.15
#2012-04-10|207.01
#2012-04-11|210.30
#2012-04-12|212.07
#2012-04-13|209.23
#2012-04-16|208.71
#2012-04-17|211.97
#2012-04-18|210.77
#2012-04-19|211.10
#2012-04-20|209.39
#2012-04-23|207.00
#2012-04-24|206.15
#2012-04-25|207.96
#2012-04-26|209.26
#2012-04-27|211.20
#2012-04-30|211.50
#2012-05-01|210.65
#2012-05-02|209.35
#2012-05-03|207.19
#2012-05-04|202.14
#2012-05-07|201.49
#2012-05-08|198.78
#2012-05-09|198.72
#2012-05-10|188.27
#2012-05-11|186.34
#2012-05-14|185.91
#2012-05-15|184.48
#2012-05-16|183.64
#2012-05-17|181.08
#2012-05-18|178.99
#2012-05-21|182.50
#2012-05-22|182.98
#2012-05-23|182.84
#2012-05-24|180.03
#2012-05-25|180.32
#2012-05-28| .
#2012-05-29|182.73
#2012-05-30|179.73
#2012-05-31|179.59
#2012-06-01|175.26
#2012-06-04|175.34
#2012-06-05|176.69
#2012-06-06|180.81
#2012-06-07|179.74
#2012-06-08|181.62
#2012-06-11|177.97
#2012-06-12|181.56
#2012-06-13|179.99
#2012-06-14|181.28
#2012-06-15|183.55
#2012-06-18|184.38
#2012-06-19|185.91
#2012-06-20|187.16
#2012-06-21|181.81
#2012-06-22|183.78
#2012-06-25|181.44
#2012-06-26|181.10
#2012-06-27|181.79
#2012-06-28|179.95
#2012-06-29|184.59
#2012-07-02|184.89
#2012-07-03|186.17
#2012-07-04| .
#2012-07-05|185.12
#2012-07-06|182.39
#2012-07-09|181.14
#2012-07-10|179.10
#2012-07-11|178.49
#2012-07-12|175.71
#2012-07-13|177.96
#2012-07-16|177.00
#2012-07-17|177.19
#2012-07-18|181.11
#2012-07-19|181.37
#2012-07-20|178.00
#2012-07-23|175.21
#2012-07-24|170.15
#2012-07-25|171.99
#2012-07-26|173.32
#2012-07-27|177.38
#2012-07-30|177.84
#2012-07-31|178.33
#2012-08-01|178.77
#2012-08-02|176.69
#2012-08-03|180.97
#2012-08-06|184.06
#2012-08-07|187.17
#2012-08-08|187.60
#2012-08-09|190.36
#2012-08-10|189.64
#2012-08-13|188.19
#2012-08-14|186.44
#2012-08-15|188.05
#2012-08-16|196.25
#2012-08-17|197.03
#2012-08-20|196.15
#2012-08-21|197.15
#2012-08-22|196.46
#2012-08-23|195.44
#2012-08-24|196.38
#2012-08-27|197.30
#2012-08-28|197.18
#2012-08-29|197.60
#2012-08-30|194.44
#2012-08-31|195.31
#2012-09-03| .
#2012-09-04|194.68
#2012-09-05|193.97
#2012-09-06|200.00
#2012-09-07|199.78
#2012-09-10|196.95
#2012-09-11|197.26
#2012-09-12|198.09
#2012-09-13|200.58
#2012-09-14|202.02
#2012-09-17|199.92
#2012-09-18|200.03
#2012-09-19|200.40
#2012-09-20|200.08
#2012-09-21|199.36
#2012-09-24|198.50
#2012-09-25|196.73
#2012-09-26|195.96
#2012-09-27|198.46
#2012-09-28|198.60
#2012-10-01|198.31
#2012-10-02|197.67
#2012-10-03|198.19
#2012-10-04|198.87
#2012-10-05|198.56
#2012-10-08|198.39
#2012-10-09|196.15
#2012-10-10|193.36
#2012-10-11|193.43
#2012-10-12|193.25
#2012-10-15|194.44
#2012-10-16|196.84
#2012-10-17|196.05
#2012-10-18|194.83
#2012-10-19|191.26
#2012-10-22|191.67
#2012-10-23|190.50
#2012-10-24|186.97
#2012-10-25|185.26
#2012-10-26|185.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31|184.08
#2012-11-01|187.49
#2012-11-02|185.07
#2012-11-05|185.87
#2012-11-06|186.74
#2012-11-07|184.29
#2012-11-08|180.89
#2012-11-09|181.23
#2012-11-12|181.28
#2012-11-13|179.61
#2012-11-14|182.61
#2012-11-15|183.67
#2012-11-16|184.10
#2012-11-19|187.61
#2012-11-20|187.23
#2012-11-21|188.78
#2012-11-22| .
#2012-11-23|192.28
#2012-11-26|193.60
#2012-11-27|192.30
#2012-11-28|192.91
#2012-11-29|195.14
#2012-11-30|195.16
#2012-12-03|195.66
#2012-12-04|196.52
#2012-12-05|196.42
#2012-12-06|198.29
#2012-12-07|197.68
#2012-12-10|200.11
#2012-12-11|201.06
#2012-12-12|200.98
#2012-12-13|201.18
#2012-12-14|201.59
#2012-12-17|203.33
#2012-12-18|205.98
#2012-12-19|205.10
#2012-12-20|205.54
#2012-12-21|202.08
#2012-12-24|200.88
#2012-12-25| .
#2012-12-26|201.61
#2012-12-27|200.28
#2012-12-28|198.52
#2012-12-31|200.87
#2013-01-01| .
#2013-01-02|207.30
#2013-01-03|206.35
#2013-01-04|207.88
#2013-01-07|207.62
#2013-01-08|206.59
#2013-01-09|205.96
#2013-01-10|207.29
#2013-01-11|208.41
#2013-01-14|211.14
#2013-01-15|211.18
#2013-01-16|211.37
#2013-01-17|211.54
#2013-01-18|212.09
#2013-01-21| .
#2013-01-22|212.79
#2013-01-23|211.32
#2013-01-24|214.41
#2013-01-25|215.71
#2013-01-28|215.14
#2013-01-29|213.18
#2013-01-30|210.67
#2013-01-31|211.28
#2013-02-01|213.05
#2013-02-04|213.33
#2013-02-05|217.07
#2013-02-06|217.75
#2013-02-07|218.32
#2013-02-08|218.34
#2013-02-11|217.85
#2013-02-12|216.40
#2013-02-13|215.66
#2013-02-14|214.53
#2013-02-15|213.61
#2013-02-18| .
#2013-02-19|216.02
#2013-02-20|211.38
#2013-02-21|208.78
#2013-02-22|210.88
#2013-02-25|207.84
#2013-02-26|207.68
#2013-02-27|210.25
#2013-02-28|209.72
#2013-03-01|210.05
#2013-03-04|209.46
#2013-03-05|212.95
#2013-03-06|216.02
#2013-03-07|217.12
#2013-03-08|218.14
#2013-03-11|219.31
#2013-03-12|217.87
#2013-03-13|217.26
#2013-03-14|217.92
#2013-03-15|218.81
#2013-03-18|217.20
#2013-03-19|216.18
#2013-03-20|217.62
#2013-03-21|212.99
#2013-03-22|212.32
#2013-03-25|212.66
#2013-03-26|212.96
#2013-03-27|212.63
#2013-03-28|213.39
#2013-03-29| .
#2013-04-01|212.44
#2013-04-02|215.66
#2013-04-03|213.96
#2013-04-04|213.40
#2013-04-05|209.64
#2013-04-08|210.48
#2013-04-09|212.81
#2013-04-10|217.21
#2013-04-11|218.23
#2013-04-12|217.83
#2013-04-15|212.82
#2013-04-16|214.35
#2013-04-17|210.19
#2013-04-18|209.88
#2013-04-19|209.74
#2013-04-22|210.69
#2013-04-23|213.77
#2013-04-24|211.11
#2013-04-25|214.29
#2013-04-26|214.26
#2013-04-29|216.41
#2013-04-30|216.83
#2013-05-01|212.63
#2013-05-02|214.23
#2013-05-03|215.76
#2013-05-06|216.28
#2013-05-07|214.07
#2013-05-08|216.52
#2013-05-09|216.33
#2013-05-10|218.95
#2013-05-13|219.09
#2013-05-14|219.72
#2013-05-15|219.81
#2013-05-16|232.43
#2013-05-17|234.58
#2013-05-20|232.94
#2013-05-21|233.28
#2013-05-22|227.51
#2013-05-23|228.23
#2013-05-24|228.68
#2013-05-27| .
#2013-05-28|230.69
#2013-05-29|230.88
#2013-05-30|233.03
#2013-05-31|230.28
#2013-06-03|231.22
#2013-06-04|230.92
#2013-06-05|229.20
#2013-06-06|232.65
#2013-06-07|233.66
#2013-06-10|233.43
#2013-06-11|230.93
#2013-06-12|228.48
#2013-06-13|232.16
#2013-06-14|230.26
#2013-06-17|233.55
#2013-06-18|235.41
#2013-06-19|232.53
#2013-06-20|229.13
#2013-06-21|229.38
#2013-06-24|226.04
#2013-06-25|227.54
#2013-06-26|229.66
#2013-06-27|232.70
#2013-06-28|229.40
#2013-07-01|229.97
#2013-07-02|229.22
#2013-07-03|230.89
#2013-07-04| .
#2013-07-05|231.65
#2013-07-08|231.92
#2013-07-09|234.51
#2013-07-10|236.60
#2013-07-11|240.88
#2013-07-12|242.28
#2013-07-15|243.53
#2013-07-16|242.03
#2013-07-17|242.46
#2013-07-18|243.18
#2013-07-19|243.36
#2013-07-22|243.55
#2013-07-23|242.48
#2013-07-24|241.88
#2013-07-25|242.30
#2013-07-26|241.65
#2013-07-29|240.53
#2013-07-30|242.48
#2013-07-31|242.17
#2013-08-01|245.02
#2013-08-02|246.58
#2013-08-05|248.06
#2013-08-06|246.78
#2013-08-07|246.45
#2013-08-08|247.33
#2013-08-09|246.75
#2013-08-12|249.05
#2013-08-13|249.57
#2013-08-14|249.39
#2013-08-15|238.51
#2013-08-16|236.89
#2013-08-19|235.53
#2013-08-20|236.86
#2013-08-21|235.00
#2013-08-22|235.57
#2013-08-23|235.82
#2013-08-26|235.40
#2013-08-27|231.24
#2013-08-28|231.44
#2013-08-29|234.50
#2013-08-30|233.02
#2013-09-02| .
#2013-09-03|234.40
#2013-09-04|237.78
#2013-09-05|238.21
#2013-09-06|237.62
#2013-09-09|241.48
#2013-09-10|242.87
#2013-09-11|244.61
#2013-09-12|243.60
#2013-09-13|244.16
#2013-09-16|244.69
#2013-09-17|245.63
#2013-09-18|248.84
#2013-09-19|247.57
#2013-09-20|245.36
#2013-09-23|243.75
#2013-09-24|244.09
#2013-09-25|245.69
#2013-09-26|243.08
#2013-09-27|240.81
#2013-09-30|241.67
#2013-10-01|243.24
#2013-10-02|244.36
#2013-10-03|241.67
#2013-10-04|242.89
#2013-10-07|242.01
#2013-10-08|238.52
#2013-10-09|237.35
#2013-10-10|242.00
#2013-10-11|244.48
#2013-10-14|245.38
#2013-10-15|243.63
#2013-10-16|245.30
#2013-10-17|245.95
#2013-10-18|248.09
#2013-10-21|248.66
#2013-10-22|248.23
#2013-10-23|245.76
#2013-10-24|245.45
#2013-10-25|245.25
#2013-10-28|244.96
#2013-10-29|247.17
#2013-10-30|245.90
#2013-10-31|244.40
#2013-11-01|244.07
#2013-11-04|244.78
#2013-11-05|246.89
#2013-11-06|247.24
#2013-11-07|243.70
#2013-11-08|247.02
#2013-11-11|246.33
#2013-11-12|247.57
#2013-11-13|249.97
#2013-11-14|237.19
#2013-11-15|238.53
#2013-11-18|236.87
#2013-11-19|236.61
#2013-11-20|234.19
#2013-11-21|236.88
#2013-11-22|237.05
#2013-11-25|234.91
#2013-11-26|235.53
#2013-11-27|236.56
#2013-11-28| .
#2013-11-29|236.67
#2013-12-02|235.20
#2013-12-03|235.79
#2013-12-04|235.63
#2013-12-05|233.62
#2013-12-06|236.88
#2013-12-09|237.00
#2013-12-10|236.40
#2013-12-11|233.74
#2013-12-12|231.29
#2013-12-13|230.15
#2013-12-16|232.84
#2013-12-17|234.75
#2013-12-18|235.93
#2013-12-19|236.99
#2013-12-20|239.20
#2013-12-23|242.84
#2013-12-24|244.43
#2013-12-25| .
#2013-12-26|244.77
#2013-12-27|246.49
#2013-12-30|247.37
#2013-12-31|249.12
#2014-01-01| .
#2014-01-02|245.49
#2014-01-03|245.33
#2014-01-06|245.75
#2014-01-07|248.34
#2014-01-08|248.74
#2014-01-09|246.22
#2014-01-10|246.92
#2014-01-13|245.91
#2014-01-14|249.19
#2014-01-15|252.45
#2014-01-16|252.30
#2014-01-17|252.23
#2014-01-20| .
#2014-01-21|253.07
#2014-01-22|254.20
#2014-01-23|252.19
#2014-01-24|246.14
#2014-01-27|243.88
#2014-01-28|242.01
#2014-01-29|239.92
#2014-01-30|242.87
#2014-01-31|241.53
#2014-02-03|236.04
#2014-02-04|237.87
#2014-02-05|237.68
#2014-02-06|242.51
#2014-02-07|244.88
#2014-02-10|245.66
#2014-02-11|246.23
#2014-02-12|247.12
#2014-02-13|245.65
#2014-02-14|247.47
#2014-02-17| .
#2014-02-18|248.43
#2014-02-19|247.96
#2014-02-20|251.21
#2014-02-21|250.52
#2014-02-24|251.53
#2014-02-25|250.71
#2014-02-26|250.97
#2014-02-27|252.49
#2014-02-28|251.30
#2014-03-03|248.78
#2014-03-04|252.86
#2014-03-05|252.83
#2014-03-06|252.33
#2014-03-07|250.08
#2014-03-10|248.21
#2014-03-11|246.23
#2014-03-12|248.10
#2014-03-13|244.59
#2014-03-14|244.42
#2014-03-17|246.44
#2014-03-18|248.70
#2014-03-19|248.65
#2014-03-20|250.00
#2014-03-21|249.13
#2014-03-24|246.32
#2014-03-25|250.08
#2014-03-26|248.08
#2014-03-27|246.26
#2014-03-28|247.39
#2014-03-31|249.98
#2014-04-01|254.87
#2014-04-02|254.64
#2014-04-03|253.55
#2014-04-04|248.23
#2014-04-07|247.07
#2014-04-08|248.93
#2014-04-09|252.01
#2014-04-10|245.48
#2014-04-11|242.67
#2014-04-14|244.92
#2014-04-15|245.23
#2014-04-16|247.88
#2014-04-17|250.99
#2014-04-18| .
#2014-04-21|252.97
#2014-04-22|254.18
#2014-04-23|252.68
#2014-04-24|250.95
#2014-04-25|246.40
#2014-04-28|246.07
#2014-04-29|247.97
#2014-04-30|248.75
#2014-05-01|248.14
#2014-05-02|248.08
#2014-05-05|247.91
#2014-05-06|245.85
#2014-05-07|245.59
#2014-05-08|245.12
#2014-05-09|245.02
#2014-05-12|247.92
#2014-05-13|245.65
#2014-05-14|244.02
#2014-05-15|249.47
#2014-05-16|250.91
#2014-05-19|252.34
#2014-05-20|248.91
#2014-05-21|250.99
#2014-05-22|251.94
#2014-05-23|253.45
#2014-05-26| .
#2014-05-27|255.73
#2014-05-28|256.86
#2014-05-29|257.22
#2014-05-30|256.26
#2014-06-02|255.96
#2014-06-03|254.89
#2014-06-04|254.65
#2014-06-05|257.17
#2014-06-06|258.75
#2014-06-09|259.47
#2014-06-10|260.43
#2014-06-11|259.26
#2014-06-12|257.03
#2014-06-13|256.61
#2014-06-16|256.32
#2014-06-17|257.20
#2014-06-18|258.82
#2014-06-19|259.12
#2014-06-20|259.77
#2014-06-23|259.22
#2014-06-24|256.99
#2014-06-25|258.13
#2014-06-26|258.27
#2014-06-27|259.50
#2014-06-30|260.82
#2014-07-01|262.90
#2014-07-02|262.71
#2014-07-03|264.45
#2014-07-04| .
#2014-07-07|263.47
#2014-07-08|260.08
#2014-07-09|262.47
#2014-07-10|261.69
#2014-07-11|262.54
#2014-07-14|262.30
#2014-07-15|262.75
#2014-07-16|264.64
#2014-07-17|261.37
#2014-07-18|264.28
#2014-07-21|262.86
#2014-07-22|264.79
#2014-07-23|262.86
#2014-07-24|264.53
#2014-07-25|264.85
#2014-07-28|265.15
#2014-07-29|265.44
#2014-07-30|265.37
#2014-07-31|261.03
#2014-08-01|258.36
#2014-08-04|260.14
#2014-08-05|258.91
#2014-08-06|259.27
#2014-08-07|257.53
#2014-08-08|259.67
#2014-08-11|261.79
#2014-08-12|260.98
#2014-08-13|261.51
#2014-08-14|258.76
#2014-08-15|258.48
#2014-08-18|260.74
#2014-08-19|261.14
#2014-08-20|262.02
#2014-08-21|263.40
#2014-08-22|262.69
#2014-08-25|263.46
#2014-08-26|264.85
#2014-08-27|264.94
#2014-08-28|264.46
#2014-08-29|265.32
#2014-09-01| .
#2014-09-02|265.29
#2014-09-03|265.96
#2014-09-04|264.97
#2014-09-05|265.99
#2014-09-08|266.10
#2014-09-09|264.22
#2014-09-10|265.28
#2014-09-11|267.44
#2014-09-12|266.31
#2014-09-15|263.54
#2014-09-16|265.75
#2014-09-17|265.40
#2014-09-18|266.39
#2014-09-19|264.37
#2014-09-22|261.05
#2014-09-23|258.94
#2014-09-24|261.60
#2014-09-25|256.75
#2014-09-26|259.78
#2014-09-29|259.51
#2014-09-30|258.74
#2014-10-01|255.97
#2014-10-02|255.55
#2014-10-03|257.57
#2014-10-06|255.61
#2014-10-07|251.32
#2014-10-08|252.97
#2014-10-09|246.48
#2014-10-10|238.29
#2014-10-13|235.47
#2014-10-14|237.09
#2014-10-15|237.45
#2014-10-16|237.55
#2014-10-17|241.19
#2014-10-20|240.95
#2014-10-21|245.98
#2014-10-22|243.16
#2014-10-23|246.91
#2014-10-24|248.65
#2014-10-27|248.81
#2014-10-28|253.84
#2014-10-29|252.76
#2014-10-30|254.47
#2014-10-31|257.89
#2014-11-03|258.33
#2014-11-04|259.16
#2014-11-05|260.61
#2014-11-06|260.36
#2014-11-07|261.35
#2014-11-10|260.27
#2014-11-11|260.61
#2014-11-12|261.79
#2014-11-13|264.19
#2014-11-14|267.82
#2014-11-17|267.86
#2014-11-18|269.04
#2014-11-19|268.57
#2014-11-20|270.64
#2014-11-21|271.39
#2014-11-24|273.27
#2014-11-25|274.00
#2014-11-26|275.28
#2014-11-27| .
#2014-11-28|275.31
#2014-12-01|272.97
#2014-12-02|273.93
#2014-12-03|275.25
#2014-12-04|272.70
#2014-12-05|272.43
#2014-12-08|268.61
#2014-12-09|270.27
#2014-12-10|264.64
#2014-12-11|265.52
#2014-12-12|262.20
#2014-12-15|260.28
#2014-12-16|259.90
#2014-12-17|264.11
#2014-12-18|271.02
#2014-12-19|271.37
#2014-12-22|274.67
#2014-12-23|275.08
#2014-12-24|275.19
#2014-12-25| .
#2014-12-26|276.09
#2014-12-29|276.33
#2014-12-30|275.25
#2014-12-31|271.31
#2015-01-01| .
#2015-01-02|270.32
#2015-01-05|265.10
#2015-01-06|263.16
#2015-01-07|265.22
#2015-01-08|268.44
#2015-01-09|268.63
#2015-01-12|269.28
#2015-01-13|269.63
#2015-01-14|269.67
#2015-01-15|264.22
#2015-01-16|267.27
#2015-01-19| .
#2015-01-20|269.56
#2015-01-21|269.09
#2015-01-22|273.00
#2015-01-23|272.04
#2015-01-26|271.08
#2015-01-27|265.42
#2015-01-28|263.23
#2015-01-29|266.13
#2015-01-30|260.08
#2015-02-02|264.55
#2015-02-03|268.70
#2015-02-04|265.63
#2015-02-05|269.67
#2015-02-06|269.41
#2015-02-09|268.50
#2015-02-10|271.78
#2015-02-11|269.41
#2015-02-12|283.57
#2015-02-13|285.34
#2015-02-16| .
#2015-02-17|285.02
#2015-02-18|284.70
#2015-02-19|284.09
#2015-02-20|286.02
#2015-02-23|284.56
#2015-02-24|283.72
#2015-02-25|284.03
#2015-02-26|286.56
#2015-02-27|285.55
#2015-03-02|289.45
#2015-03-03|285.72
#2015-03-04|284.00
#2015-03-05|284.10
#2015-03-06|280.15
#2015-03-09|281.40
#2015-03-10|276.10
#2015-03-11|274.74
#2015-03-12|275.00
#2015-03-13|272.21
#2015-03-16|274.99
#2015-03-17|274.22
#2015-03-18|276.39
#2015-03-19|275.77
#2015-03-20|278.23
#2015-03-23|277.95
#2015-03-24|275.06
#2015-03-25|269.82
#2015-03-26|267.17
#2015-03-27|267.66
#2015-03-30|270.84
#2015-03-31|268.83
#2015-04-01|268.32
#2015-04-02|268.43
#2015-04-03| .
#2015-04-06|270.07
#2015-04-07|270.80
#2015-04-08|271.66
#2015-04-09|272.98
#2015-04-10|274.58
#2015-04-13|274.25
#2015-04-14|273.82
#2015-04-15|277.01
#2015-04-16|279.10
#2015-04-17|273.52
#2015-04-20|277.62
#2015-04-21|279.29
#2015-04-22|279.48
#2015-04-23|281.39
#2015-04-24|280.78
#2015-04-27|279.93
#2015-04-28|283.18
#2015-04-29|280.43
#2015-04-30|277.53
#2015-05-01|279.32
#2015-05-04|279.67
#2015-05-05|276.67
#2015-05-06|275.82
#2015-05-07|275.02
#2015-05-08|278.64
#2015-05-11|279.21
#2015-05-12|278.93
#2015-05-13|280.12
#2015-05-14|279.90
#2015-05-15|283.27
#2015-05-18|284.44
#2015-05-19|283.38
#2015-05-20|282.68
#2015-05-21|282.64
#2015-05-22|281.93
#2015-05-25| .
#2015-05-26|278.76
#2015-05-27|281.65
#2015-05-28|282.23
#2015-05-29|281.37
#2015-06-01|280.58
#2015-06-02|280.81
#2015-06-03|282.01
#2015-06-04|277.99
#2015-06-05|277.36
#2015-06-08|274.77
#2015-06-09|274.12
#2015-06-10|277.40
#2015-06-11|277.88
#2015-06-12|275.91
#2015-06-15|275.13
#2015-06-16|276.68
#2015-06-17|277.71
#2015-06-18|281.18
#2015-06-19|279.25
#2015-06-22|279.80
#2015-06-23|279.11
#2015-06-24|275.89
#2015-06-25|274.94
#2015-06-26|272.40
#2015-06-29|265.63
#2015-06-30|265.21
#2015-07-01|265.09
#2015-07-02|264.49
#2015-07-03| .
#2015-07-06|262.11
#2015-07-07|262.92
#2015-07-08|259.17
#2015-07-09|258.52
#2015-07-10|262.27
#2015-07-13|266.29
#2015-07-14|268.34
#2015-07-15|267.71
#2015-07-16|269.21
#2015-07-17|268.02
#2015-07-20|266.25
#2015-07-21|265.36
#2015-07-22|263.08
#2015-07-23|266.55
#2015-07-24|267.61
#2015-07-27|265.15
#2015-07-28|266.59
#2015-07-29|269.52
#2015-07-30|269.36
#2015-07-31|270.38
#2015-08-03|269.05
#2015-08-04|267.23
#2015-08-05|269.61
#2015-08-06|267.71
#2015-08-07|267.62
#2015-08-10|271.74
#2015-08-11|267.38
#2015-08-12|267.04
#2015-08-13|270.45
#2015-08-14|272.91
#2015-08-17|272.81
#2015-08-18|269.27
#2015-08-19|265.64
#2015-08-20|258.32
#2015-08-21|252.75
#2015-08-24|240.99
#2015-08-25|238.10
#2015-08-26|246.34
#2015-08-27|251.38
#2015-08-28|251.31
#2015-08-31|250.25
#2015-09-01|243.72
#2015-09-02|248.25
#2015-09-03|250.45
#2015-09-04|246.68
#2015-09-07| .
#2015-09-08|253.11
#2015-09-09|250.04
#2015-09-10|251.51
#2015-09-11|249.16
#2015-09-14|246.96
#2015-09-15|249.28
#2015-09-16|251.54
#2015-09-17|250.67
#2015-09-18|247.19
#2015-09-21|247.17
#2015-09-22|242.74
#2015-09-23|243.12
#2015-09-24|242.83
#2015-09-25|245.03
#2015-09-28|240.16
#2015-09-29|239.08
#2015-09-30|244.00
#2015-10-01|240.11
#2015-10-02|242.41
#2015-10-05|250.77
#2015-10-06|251.92
#2015-10-07|255.29
#2015-10-08|258.33
#2015-10-09|258.14
#2015-10-12|257.94
#2015-10-13|256.04
#2015-10-14|255.31
#2015-10-15|258.02
#2015-10-16|259.22
#2015-10-19|258.69
#2015-10-20|260.18
#2015-10-21|257.19
#2015-10-22|263.89
#2015-10-23|267.04
#2015-10-26|264.40
#2015-10-27|263.55
#2015-10-28|267.40
#2015-10-29|263.17
#2015-10-30|262.14
#2015-11-02|263.36
#2015-11-03|263.00
#2015-11-04|261.66
#2015-11-05|261.57
#2015-11-06|261.35
#2015-11-09|258.28
#2015-11-10|256.32
#2015-11-11|255.63
#2015-11-12|254.32
#2015-11-13|246.07
#2015-11-16|249.58
#2015-11-17|250.02
#2015-11-18|251.92
#2015-11-19|253.30
#2015-11-20|255.11
#2015-11-23|253.76
#2015-11-24|253.46
#2015-11-25|253.00
#2015-11-26| .
#2015-11-27|253.43
#2015-11-30|252.24
#2015-12-01|254.47
#2015-12-02|252.93
#2015-12-03|248.69
#2015-12-04|253.27
#2015-12-07|252.78
#2015-12-08|250.83
#2015-12-09|246.83
#2015-12-10|247.06
#2015-12-11|241.61
#2015-12-14|242.34
#2015-12-15|246.59
#2015-12-16|250.73
#2015-12-17|247.15
#2015-12-18|243.79
#2015-12-21|246.91
#2015-12-22|248.87
#2015-12-23|253.44
#2015-12-24|253.21
#2015-12-25| .
#2015-12-28|252.75
#2015-12-29|255.86
#2015-12-30|253.72
#2015-12-31|250.97
#2016-01-01| .
#2016-01-04|246.52
#2016-01-05|246.90
#2016-01-06|244.06
#2016-01-07|238.47
#2016-01-08|234.34
#2016-01-11|235.97
#2016-01-12|236.32
#2016-01-13|230.06
#2016-01-14|232.42
#2016-01-15|223.59
#2016-01-18| .
#2016-01-19|223.59
#2016-01-20|217.99
#2016-01-21|218.22
#2016-01-22|224.31
#2016-01-25|222.21
#2016-01-26|227.83
#2016-01-27|224.47
#2016-01-28|222.46
#2016-01-29|229.58
#2016-02-01|228.47
#2016-02-02|222.30
#2016-02-03|224.05
#2016-02-04|226.97
#2016-02-05|219.84
#2016-02-08|216.15
#2016-02-09|213.97
#2016-02-10|214.14
#2016-02-11|222.77
#2016-02-12|227.26
#2016-02-15| .
#2016-02-16|233.97
#2016-02-17|240.32
#2016-02-18|239.78
#2016-02-19|238.97
#2016-02-22|241.52
#2016-02-23|239.37
#2016-02-24|242.23
#2016-02-25|245.18
#2016-02-26|244.03
#2016-02-29|243.13
#2016-03-01|249.04
#2016-03-02|250.06
#2016-03-03|250.00
#2016-03-04|249.61
#2016-03-07|251.87
#2016-03-08|249.25
#2016-03-09|251.28
#2016-03-10|249.21
#2016-03-11|253.68
#2016-03-14|252.02
#2016-03-15|250.12
#2016-03-16|252.67
#2016-03-17|255.91
#2016-03-18|256.76
#2016-03-21|255.90
#2016-03-22|256.19
#2016-03-23|252.28
#2016-03-24|253.51
#2016-03-25| .
#2016-03-28|253.22
#2016-03-29|256.92
#2016-03-30|259.45
#2016-03-31|260.06
#2016-04-01|261.33
#2016-04-04|258.12
#2016-04-05|253.61
#2016-04-06|256.34
#2016-04-07|252.68
#2016-04-08|253.91
#2016-04-11|253.27
#2016-04-12|253.81
#2016-04-13|258.08
#2016-04-14|257.68
#2016-04-15|256.00
#2016-04-18|257.31
#2016-04-19|258.85
#2016-04-20|259.89
#2016-04-21|258.32
#2016-04-22|258.97
#2016-04-25|259.42
#2016-04-26|259.72
#2016-04-27|261.67
#2016-04-28|258.64
#2016-04-29|255.44
#2016-05-02|255.63
#2016-05-03|250.80
#2016-05-04|247.82
#2016-05-05|246.23
#2016-05-06|248.33
#2016-05-09|247.89
#2016-05-10|252.55
#2016-05-11|250.49
#2016-05-12|249.72
#2016-05-13|248.30
#2016-05-16|250.61
#2016-05-17|248.05
#2016-05-18|248.82
#2016-05-19|251.24
#2016-05-20|254.78
#2016-05-23|254.64
#2016-05-24|259.30
#2016-05-25|262.14
#2016-05-26|263.07
#2016-05-27|263.51
#2016-05-30| .
#2016-05-31|264.70
#2016-06-01|263.57
#2016-06-02|265.85
#2016-06-03|266.19
#2016-06-06|266.68
#2016-06-07|268.39
#2016-06-08|268.57
#2016-06-09|266.84
#2016-06-10|263.34
#2016-06-13|261.16
#2016-06-14|261.64
#2016-06-15|260.37
#2016-06-16|262.12
#2016-06-17|262.67
#2016-06-20|263.47
#2016-06-21|263.76
#2016-06-22|262.87
#2016-06-23|267.82
#2016-06-24|254.03
#2016-06-27|247.93
#2016-06-28|253.47
#2016-06-29|258.95
#2016-06-30|262.53
#2016-07-01|263.03
#2016-07-04| .
#2016-07-05|260.13
#2016-07-06|262.10
#2016-07-07|262.58
#2016-07-08|268.03
#2016-07-11|269.88
#2016-07-12|271.55
#2016-07-13|272.03
#2016-07-14|272.19
#2016-07-15|273.08
#2016-07-18|273.50
#2016-07-19|273.01
#2016-07-20|277.00
#2016-07-21|276.43
#2016-07-22|278.95
#2016-07-25|279.35
#2016-07-26|279.85
#2016-07-27|281.04
#2016-07-28|280.39
#2016-07-29|281.26
#2016-08-01|283.07
#2016-08-02|280.27
#2016-08-03|281.72
#2016-08-04|282.56
#2016-08-05|285.02
#2016-08-08|284.70
#2016-08-09|285.00
#2016-08-10|284.02
#2016-08-11|284.40
#2016-08-12|285.08
#2016-08-15|287.41
#2016-08-16|285.93
#2016-08-17|283.80
#2016-08-18|284.08
#2016-08-19|283.16
#2016-08-22|283.85
#2016-08-23|285.75
#2016-08-24|284.53
#2016-08-25|285.71
#2016-08-26|285.27
#2016-08-29|287.79
#2016-08-30|286.99
#2016-08-31|286.15
#2016-09-01|286.60
#2016-09-02|289.71
#2016-09-05| .
#2016-09-06|290.19
#2016-09-07|289.51
#2016-09-08|287.79
#2016-09-09|280.09
#2016-09-12|284.96
#2016-09-13|280.46
#2016-09-14|280.63
#2016-09-15|284.57
#2016-09-16|281.28
#2016-09-19|282.73
#2016-09-20|281.32
#2016-09-21|285.10
#2016-09-22|288.72
#2016-09-23|286.79
#2016-09-26|284.41
#2016-09-27|287.10
#2016-09-28|287.87
#2016-09-29|285.78
#2016-09-30|287.68
#2016-10-03|286.41
#2016-10-04|285.53
#2016-10-05|286.61
#2016-10-06|285.71
#2016-10-07|285.00
#2016-10-10|285.82
#2016-10-11|281.57
#2016-10-12|277.81
#2016-10-13|276.23
#2016-10-14|276.32
#2016-10-17|276.16
#2016-10-18|278.84
#2016-10-19|278.79
#2016-10-20|277.30
#2016-10-21|277.10
#2016-10-24|282.71
#2016-10-25|280.57
#2016-10-26|281.44
#2016-10-27|278.98
#2016-10-28|279.51
#2016-10-31|280.92
#2016-11-01|279.05
#2016-11-02|277.06
#2016-11-03|277.32
#2016-11-04|276.30
#2016-11-07|281.79
#2016-11-08|283.27
#2016-11-09|287.51
#2016-11-10|284.28
#2016-11-11|287.36
#2016-11-14|288.06
#2016-11-15|290.76
#2016-11-16|290.28
#2016-11-17|284.10
#2016-11-18|285.19
#2016-11-21|284.92
#2016-11-22|285.08
#2016-11-23|284.55
#2016-11-24| .
#2016-11-25|287.05
#2016-11-28|285.48
#2016-11-29|284.98
#2016-11-30|283.17
#2016-12-01|279.60
#2016-12-02|279.05
#2016-12-05|282.29
#2016-12-06|282.77
#2016-12-07|288.86
#2016-12-08|290.20
#2016-12-09|288.53
#2016-12-12|288.04
#2016-12-13|291.14
#2016-12-14|289.32
#2016-12-15|291.42
#2016-12-16|290.89
#2016-12-19|293.08
#2016-12-20|292.37
#2016-12-21|291.30
#2016-12-22|291.18
#2016-12-23|291.74
#2016-12-26| .
#2016-12-27|293.10
#2016-12-28|290.07
#2016-12-29|290.34
#2016-12-30|288.28
#2017-01-02| .
#2017-01-03|291.51
#2017-01-04|291.71
#2017-01-05|290.92
#2017-01-06|289.98
#2017-01-09|288.93
#2017-01-10|291.58
#2017-01-11|290.13
#2017-01-12|289.26
#2017-01-13|289.74
#2017-01-16| .
#2017-01-17|288.14
#2017-01-18|289.56
#2017-01-19|290.39
#2017-01-20|290.67
#2017-01-23|291.88
#2017-01-24|294.57
#2017-01-25|295.56
#2017-01-26|296.79
#2017-01-27|297.08
#2017-01-30|294.43
#2017-01-31|295.48
#2017-02-01|294.51
#2017-02-02|296.33
#2017-02-03|297.78
#2017-02-06|296.57
#2017-02-07|298.06
#2017-02-08|297.95
#2017-02-09|300.46
#2017-02-10|300.54
#2017-02-13|302.60
#2017-02-14|305.14
#2017-02-15|307.41
#2017-02-16|310.55
#2017-02-17|313.69
#2017-02-20| .
#2017-02-21|315.94
#2017-02-22|315.97
#2017-02-23|312.98
#2017-02-24|313.92
#2017-02-27|313.51
#2017-02-28|311.61
#2017-03-01|313.97
#2017-03-02|312.45
#2017-03-03|313.15
#2017-03-06|311.51
#2017-03-07|310.14
#2017-03-08|308.88
#2017-03-09|309.62
#2017-03-10|310.24
#2017-03-13|309.88
#2017-03-14|308.95
#2017-03-15|312.08
#2017-03-16|312.91
#2017-03-17|314.31
#2017-03-20|314.24
#2017-03-21|310.31
#2017-03-22|311.86
#2017-03-23|311.53
#2017-03-24|313.52
#2017-03-27|312.96
#2017-03-28|312.81
#2017-03-29|311.71
#2017-03-30|312.51
#2017-03-31|312.74
#2017-04-03|309.55
#2017-04-04|309.17
#2017-04-05|305.78
#2017-04-06|306.61
#2017-04-07|305.93
#2017-04-10|306.37
#2017-04-11|305.72
#2017-04-12|304.05
#2017-04-13|302.31
#2017-04-14| .
#2017-04-17|304.76
#2017-04-18|304.77
#2017-04-19|305.22
#2017-04-20|306.64
#2017-04-21|306.20
#2017-04-24|310.68
#2017-04-25|313.33
#2017-04-26|312.67
#2017-04-27|313.87
#2017-04-28|314.55
#2017-05-01|315.11
#2017-05-02|314.98
#2017-05-03|312.52
#2017-05-04|311.80
#2017-05-05|315.02
#2017-05-08|314.55
#2017-05-09|313.10
#2017-05-10|312.91
#2017-05-11|311.02
#2017-05-12|310.38
#2017-05-15|315.09
#2017-05-16|316.69
#2017-05-17|310.31
#2017-05-18|300.10
#2017-05-19|300.89
#2017-05-22|305.64
#2017-05-23|305.91
#2017-05-24|304.84
#2017-05-25|304.91
#2017-05-26|305.51
#2017-05-29| .
#2017-05-30|305.37
#2017-05-31|305.04
#2017-06-01|308.84
#2017-06-02|310.48
#2017-06-05|308.91
#2017-06-06|307.30
#2017-06-07|306.42
#2017-06-08|307.11
#2017-06-09|302.94
#2017-06-12|302.92
#2017-06-13|305.30
#2017-06-14|303.62
#2017-06-15|303.13
#2017-06-16|303.52
#2017-06-19|306.55
#2017-06-20|304.64
#2017-06-21|303.80
#2017-06-22|304.34
#2017-06-23|305.91
#2017-06-26|306.43
#2017-06-27|301.32
#2017-06-28|304.70
#2017-06-29|299.04
#2017-06-30|298.76
#2017-07-03|298.51
#2017-07-04| .
#2017-07-05|297.36
#2017-07-06|294.14
#2017-07-07|296.63
#2017-07-10|297.56
#2017-07-11|298.02
#2017-07-12|298.89
#2017-07-13|299.02
#2017-07-14|299.89
#2017-07-17|300.47
#2017-07-18|299.77
#2017-07-19|303.46
#2017-07-20|302.79
#2017-07-21|304.24
#2017-07-24|304.73
#2017-07-25|306.49
#2017-07-26|304.11
#2017-07-27|302.42
#2017-07-28|302.12
#2017-07-31|301.31
#2017-08-01|303.91
#2017-08-02|303.17
#2017-08-03|303.49
#2017-08-04|304.14
#2017-08-07|304.46
#2017-08-08|303.01
#2017-08-09|301.67
#2017-08-10|295.52
#2017-08-11|298.78
#2017-08-14|302.45
#2017-08-15|302.67
#2017-08-16|304.42
#2017-08-17|295.86
#2017-08-18|292.75
#2017-08-21|293.62
#2017-08-22|298.47
#2017-08-23|297.03
#2017-08-24|299.02
#2017-08-25|299.99
#2017-08-28|300.16
#2017-08-29|299.57
#2017-08-30|303.11
#2017-08-31|305.00
#2017-09-01|304.92
#2017-09-04| .
#2017-09-05|299.89
#2017-09-06|301.18
#2017-09-07|300.06
#2017-09-08|297.68
#2017-09-11|302.29
#2017-09-12|303.69
#2017-09-13|302.30
#2017-09-14|300.71
#2017-09-15|301.96
#2017-09-18|303.20
#2017-09-19|305.59
#2017-09-20|304.81
#2017-09-21|304.81
#2017-09-22|308.66
#2017-09-25|308.68
#2017-09-26|309.12
#2017-09-27|308.69
#2017-09-28|308.05
#2017-09-29|310.11
#2017-10-02|311.99
#2017-10-03|312.58
#2017-10-04|310.26
#2017-10-05|310.61
#2017-10-06|312.07
#2017-10-09|311.42
#2017-10-10|310.24
#2017-10-11|310.54
#2017-10-12|309.21
#2017-10-13|310.39
#2017-10-16|309.79
#2017-10-17|309.72
#2017-10-18|309.49
#2017-10-19|311.01
#2017-10-20|313.23
#2017-10-23|314.38
#2017-10-24|316.45
#2017-10-25|314.16
#2017-10-26|313.89
#2017-10-27|315.71
#2017-10-30|311.07
#2017-10-31|312.37
#2017-11-01|314.80
#2017-11-02|310.45
#2017-11-03|311.71
#2017-11-06|309.36
#2017-11-07|308.15
#2017-11-08|309.60
#2017-11-09|307.04
#2017-11-10|307.61
#2017-11-13|307.16
#2017-11-14|308.53
#2017-11-15|309.79
#2017-11-16|321.46
#2017-11-17|322.83
#2017-11-20|326.98
#2017-11-21|328.80
#2017-11-22|328.62
#2017-11-23| .
#2017-11-24|329.57
#2017-11-27|331.98
#2017-11-28|335.88
#2017-11-29|334.32
#2017-11-30|333.14
#2017-12-01|333.63
#2017-12-04|332.96
#2017-12-05|331.16
#2017-12-06|331.69
#2017-12-07|332.49
#2017-12-08|334.28
#2017-12-11|337.16
#2017-12-12|336.90
#2017-12-13|339.27
#2017-12-14|335.60
#2017-12-15|336.67
#2017-12-18|339.84
#2017-12-19|338.87
#2017-12-20|340.37
#2017-12-21|340.34
#2017-12-22|340.22
#2017-12-25| .
#2017-12-26|339.44
#2017-12-27|340.57
#2017-12-28|341.19
#2017-12-29|338.55
#2018-01-01| .
#2018-01-02|342.93
#2018-01-03|344.58
#2018-01-04|344.02
#2018-01-05|348.33
#2018-01-08|351.35
#2018-01-09|349.68
#2018-01-10|348.59
#2018-01-11|350.69
#2018-01-12|355.62
#2018-01-15| .
#2018-01-16|352.47
#2018-01-17|356.65
#2018-01-18|356.04
#2018-01-19|357.29
#2018-01-22|359.50
#2018-01-23|362.29
#2018-01-24|362.60
#2018-01-25|360.41
#2018-01-26|364.94
#2018-01-29|364.96
#2018-01-30|361.95
#2018-01-31|358.87
#2018-02-01|358.51
#2018-02-02|353.25
#2018-02-05|337.35
#2018-02-06|345.59
#2018-02-07|346.85
#2018-02-08|333.09
#2018-02-09|337.42
#2018-02-12|342.86
#2018-02-13|345.94
#2018-02-14|352.49
#2018-02-15|365.07
#2018-02-16|366.26
#2018-02-19| .
#2018-02-20|363.48
#2018-02-21|358.61
#2018-02-22|354.37
#2018-02-23|362.30
#2018-02-26|370.57
#2018-02-27|366.89
#2018-02-28|365.10
#2018-03-01|360.97
#2018-03-02|363.96
#2018-03-05|367.74
#2018-03-06|367.29
#2018-03-07|368.26
#2018-03-08|369.27
#2018-03-09|375.22
#2018-03-12|376.16
#2018-03-13|374.14
#2018-03-14|374.01
#2018-03-15|373.50
#2018-03-16|372.56
#2018-03-19|366.71
#2018-03-20|367.38
#2018-03-21|367.43
#2018-03-22|358.23
#2018-03-23|352.55
#2018-03-26|362.66
#2018-03-27|353.19
#2018-03-28|347.50
#2018-03-29|354.96
#2018-03-30| .
#2018-04-02|343.12
#2018-04-03|345.49
#2018-04-04|345.94
#2018-04-05|349.46
#2018-04-06|342.70
#2018-04-09|344.29
#2018-04-10|355.11
#2018-04-11|355.05
#2018-04-12|360.11
#2018-04-13|357.55
#2018-04-16|358.99
#2018-04-17|366.75
#2018-04-18|367.23
#2018-04-19|366.79
#2018-04-20|364.63
#2018-04-23|363.91
#2018-04-24|361.60
#2018-04-25|361.82
#2018-04-26|364.49
#2018-04-27|366.11
#2018-04-30|360.65
#2018-05-01|360.49
#2018-05-02|355.34
#2018-05-03|356.51
#2018-05-04|362.08
#2018-05-07|364.57
#2018-05-08|363.77
#2018-05-09|365.51
#2018-05-10|368.01
#2018-05-11|365.74
#2018-05-14|364.52
#2018-05-15|362.52
#2018-05-16|361.54
#2018-05-17|354.12
#2018-05-18|352.77
#2018-05-21|356.13
#2018-05-22|355.68
#2018-05-23|355.17
#2018-05-24|354.11
#2018-05-25|352.62
#2018-05-28| .
#2018-05-29|350.64
#2018-05-30|350.68
#2018-05-31|348.90
#2018-06-01|355.70
#2018-06-04|356.25
#2018-06-05|357.29
#2018-06-06|359.75
#2018-06-07|356.33
#2018-06-08|355.20
#2018-06-11|356.92
#2018-06-12|359.03
#2018-06-13|359.81
#2018-06-14|364.48
#2018-06-15|362.41
#2018-06-18|362.22
#2018-06-19|359.95
#2018-06-20|359.69
#2018-06-21|355.26
#2018-06-22|355.86
#2018-06-25|349.32
#2018-06-26|351.23
#2018-06-27|348.45
#2018-06-28|352.78
#2018-06-29|353.33
#2018-07-02|353.04
#2018-07-03|351.94
#2018-07-04| .
#2018-07-05|353.48
#2018-07-06|356.59
#2018-07-09|357.02
#2018-07-10|358.26
#2018-07-11|354.78
#2018-07-12|361.65
#2018-07-13|353.15
#2018-07-16|356.24
#2018-07-17|355.25
#2018-07-18|354.26
#2018-07-19|353.44
#2018-07-20|351.03
#2018-07-23|349.85
#2018-07-24|351.48
#2018-07-25|355.63
#2018-07-26|358.72
#2018-07-27|353.28
#2018-07-30|350.93
#2018-07-31|352.20
#2018-08-01|350.05
#2018-08-02|355.51
#2018-08-03|356.97
#2018-08-06|363.57
#2018-08-07|364.56
#2018-08-08|365.18
#2018-08-09|365.36
#2018-08-10|364.04
#2018-08-13|364.25
#2018-08-14|365.68
#2018-08-15|363.00
#2018-08-16|370.14
#2018-08-17|374.05
#2018-08-20|376.21
#2018-08-21|375.52
#2018-08-22|375.97
#2018-08-23|375.97
#2018-08-24|377.95
#2018-08-27|380.45
#2018-08-28|382.38
#2018-08-29|385.76
#2018-08-30|383.29
#2018-08-31|386.35
#2018-09-03| .
#2018-09-04|385.43
#2018-09-05|382.78
#2018-09-06|382.56
#2018-09-07|380.48
#2018-09-10|381.63
#2018-09-11|381.67
#2018-09-12|383.44
#2018-09-13|386.16
#2018-09-14|386.71
#2018-09-17|384.15
#2018-09-18|387.05
#2018-09-19|385.75
#2018-09-20|389.54
#2018-09-21|393.27
#2018-09-24|392.31
#2018-09-25|393.35
#2018-09-26|391.83
#2018-09-27|393.01
#2018-09-28|394.59
#2018-10-01|394.12
#2018-10-02|393.86
#2018-10-03|394.58
#2018-10-04|389.75
#2018-10-05|386.50
#2018-10-08|382.52
#2018-10-09|381.07
#2018-10-10|367.78
#2018-10-11|359.00
#2018-10-12|369.08
#2018-10-15|363.67
#2018-10-16|372.52
#2018-10-17|373.21
#2018-10-18|369.56
#2018-10-19|369.29
#2018-10-22|371.31
#2018-10-23|368.81
#2018-10-24|356.46
#2018-10-25|365.57
#2018-10-26|357.37
#2018-10-29|354.30
#2018-10-30|358.99
#2018-10-31|370.53
#2018-11-01|372.87
#2018-11-02|371.65
#2018-11-05|374.53
#2018-11-06|376.39
#2018-11-07|386.92
#2018-11-08|388.89
#2018-11-09|381.73
#2018-11-12|370.26
#2018-11-13|368.93
#2018-11-14|365.00
#2018-11-15|378.01
#2018-11-16|376.69
#2018-11-19|370.90
#2018-11-20|362.10
#2018-11-21|365.32
#2018-11-22| .
#2018-11-23|363.83
#2018-11-26|370.93
#2018-11-27|373.23
#2018-11-28|381.65
#2018-11-29|380.96
#2018-11-30|383.60
#2018-12-03|388.24
#2018-12-04|377.26
#2018-12-05| .
#2018-12-06|383.11
#2018-12-07|370.24
#2018-12-10|372.44
#2018-12-11|373.28
#2018-12-12|376.92
#2018-12-13|376.12
#2018-12-14|366.19
#2018-12-17|355.42
#2018-12-18|354.50
#2018-12-19|349.28
#2018-12-20|344.42
#2018-12-21|336.52
#2018-12-24|326.76
#2018-12-25| .
#2018-12-26|342.60
#2018-12-27|344.95
#2018-12-28|345.43
#2018-12-31|348.81
#2019-01-01| .
#2019-01-02|349.30
#2019-01-03|338.12
#2019-01-04|352.03
#2019-01-07|355.59
#2019-01-08|357.44
#2019-01-09|356.49
#2019-01-10|357.14
#2019-01-11|359.39
#2019-01-14|355.90
#2019-01-15|359.27
#2019-01-16|358.55
#2019-01-17|359.22
#2019-01-18|364.24
#2019-01-21| .
#2019-01-22|361.37
#2019-01-23|365.64
#2019-01-24|367.24
#2019-01-25|370.02
#2019-01-28|367.11
#2019-01-29|367.68
#2019-01-30|372.67
#2019-01-31|377.65
#2019-02-01|378.04
#2019-02-04|378.29
#2019-02-05|375.32
#2019-02-06|376.81
#2019-02-07|372.60
#2019-02-08|377.00
#2019-02-11|379.95
#2019-02-12|382.97
#2019-02-13|381.68
#2019-02-14|387.35
#2019-02-15|394.60
#2019-02-18| .
#2019-02-19|396.72
#2019-02-20|397.11
#2019-02-21|396.19
#2019-02-22|400.70
#2019-02-25|403.23
#2019-02-26|404.02
#2019-02-27|405.92
#2019-02-28|405.61
#2019-03-01|404.23
#2019-03-04|401.93
#2019-03-05|402.40
#2019-03-06|402.44
#2019-03-07|400.03
#2019-03-08|398.50
#2019-03-11|404.89
#2019-03-12|405.41
#2019-03-13|408.45
#2019-03-14|409.44
#2019-03-15|413.70
#2019-03-18|415.98
#2019-03-19|413.57
#2019-03-20|412.28
#2019-03-21|416.55
#2019-03-22|408.52
#2019-03-25|408.27
#2019-03-26|412.33
#2019-03-27|410.12
#2019-03-28|408.81
#2019-03-29|412.69
#2019-04-01|420.07
#2019-04-02|421.79
#2019-04-03|423.75
#2019-04-04|422.27
#2019-04-05|423.38
#2019-04-08|425.58
#2019-04-09|423.51
#2019-04-10|428.55
#2019-04-11|428.17
#2019-04-12|432.98
#2019-04-15|434.30
#2019-04-16|437.13
#2019-04-17|432.53
#2019-04-18|434.08
#2019-04-19| .
#2019-04-22|434.46
#2019-04-23|436.58
#2019-04-24|436.28
#2019-04-25|431.89
#2019-04-26|430.17
#2019-04-29|432.50
#2019-04-30|431.11
#2019-05-01|428.92
#2019-05-02|425.32
#2019-05-03|427.53
#2019-05-06|424.68
#2019-05-07|417.12
#2019-05-08|415.99
#2019-05-09|412.46
#2019-05-10|414.89
#2019-05-13|399.23
#2019-05-14|403.32
#2019-05-15|406.73
#2019-05-16|423.65
#2019-05-17|424.40
#2019-05-20|424.38
#2019-05-21|426.59
#2019-05-22|421.78
#2019-05-23|412.32
#2019-05-24|415.31
#2019-05-27| .
#2019-05-28|410.96
#2019-05-29|407.34
#2019-05-30|409.37
#2019-05-31|398.24
#2019-06-03|397.87
#2019-06-04|407.03
#2019-06-05|415.22
#2019-06-06|416.40
#2019-06-07|422.91
#2019-06-10|425.53
#2019-06-11|427.02
#2019-06-12|421.08
#2019-06-13|422.57
#2019-06-14|414.82
#2019-06-17|418.38
#2019-06-18|424.20
#2019-06-19|426.13
#2019-06-20|432.49
#2019-06-21|427.70
#2019-06-24|427.56
#2019-06-25|420.11
#2019-06-26|421.52
#2019-06-27|418.96
#2019-06-28|415.93
#2019-07-01|416.97
#2019-07-02|422.82
#2019-07-03|427.05
#2019-07-04| .
#2019-07-05|428.40
#2019-07-08|425.12
#2019-07-09|426.88
#2019-07-10|433.99
#2019-07-11|434.39
#2019-07-12|438.95
#2019-07-15|439.67
#2019-07-16|436.80
#2019-07-17|434.23
#2019-07-18|435.38
#2019-07-19|432.78
#2019-07-22|434.31
#2019-07-23|435.91
#2019-07-24|436.73
#2019-07-25|433.12
#2019-07-26|438.90
#2019-07-29|438.83
#2019-07-30|434.77
#2019-07-31|427.38
#2019-08-01|425.31
#2019-08-02|412.73
#2019-08-05|400.03
#2019-08-06|407.27
#2019-08-07|405.12
#2019-08-08|412.11
#2019-08-09|406.46
#2019-08-12|400.52
#2019-08-13|407.70
#2019-08-14|394.83
#2019-08-15|374.46
#2019-08-16|379.28
#2019-08-19|387.92
#2019-08-20|383.90
#2019-08-21|388.99
#2019-08-22|385.63
#2019-08-23|374.82
#2019-08-26|379.10
#2019-08-27|375.78
#2019-08-28|376.95
#2019-08-29|381.00
#2019-08-30|378.99
#2019-09-02| .
#2019-09-03|375.73
#2019-09-04|380.60
#2019-09-05|387.22
#2019-09-06|390.61
#2019-09-09|389.56
#2019-09-10|392.73
#2019-09-11|399.88
#2019-09-12|399.39
#2019-09-13|399.00
#2019-09-16|399.03
#2019-09-17|396.16
#2019-09-18|395.35
#2019-09-19|395.48
#2019-09-20|397.12
#2019-09-23|395.23
#2019-09-24|392.04
#2019-09-25|395.77
#2019-09-26|390.68
#2019-09-27|388.18
#2019-09-30|392.17
#2019-10-01|381.77
#2019-10-02|373.26
#2019-10-03|376.46
#2019-10-04|380.20
#2019-10-07|382.38
#2019-10-08|373.76
#2019-10-09|376.50
#2019-10-10|374.12
#2019-10-11|378.54
#2019-10-14|374.72
#2019-10-15|378.14
#2019-10-16|380.33
#2019-10-17|383.42
#2019-10-18|382.00
#2019-10-21|386.25
#2019-10-22|386.36
#2019-10-23|383.99
#2019-10-24|380.34
#2019-10-25|382.82
#2019-10-28|385.47
#2019-10-29|385.17
#2019-10-30|388.32
#2019-10-31|387.89
#2019-11-01|386.33
#2019-11-04|387.32
#2019-11-05|389.48
#2019-11-06|391.80
#2019-11-07|393.10
#2019-11-08|395.01
#2019-11-11|389.97
#2019-11-12|389.19
#2019-11-13|389.67
#2019-11-14|370.91
#2019-11-15|373.27
#2019-11-18|373.39
#2019-11-19|374.17
#2019-11-20|372.35
#2019-11-21|370.79
#2019-11-22|372.45
#2019-11-25|376.49
#2019-11-26|375.95
#2019-11-27|376.20
#2019-11-28| .
#2019-11-29|376.13
#2019-12-02|371.31
#2019-12-03|369.04
#2019-12-04|367.48
#2019-12-05|364.01
#2019-12-06|366.10
#2019-12-09|364.00
#2019-12-10|363.91
#2019-12-11|365.03
#2019-12-12|372.93
#2019-12-13|371.61
#2019-12-16|375.74
#2019-12-17|378.17
#2019-12-18|379.90
#2019-12-19|387.34
#2019-12-20|385.18
#2019-12-23|387.76
#2019-12-24|386.78
#2019-12-25| .
#2019-12-26|387.44
#2019-12-27|386.53
#2019-12-30|386.37
#2019-12-31|388.51
#2020-01-01| .
#2020-01-02|392.09
#2020-01-03|387.29
#2020-01-06|388.96
#2020-01-07|387.91
#2020-01-08|389.16
#2020-01-09|388.81
#2020-01-10|387.07
#2020-01-13|392.12
#2020-01-14|391.95
#2020-01-15|394.09
#2020-01-16|401.66
#2020-01-17|401.63
#2020-01-20| .
#2020-01-21|400.45
#2020-01-22|401.60
#2020-01-23|400.95
#2020-01-24|398.91
#2020-01-27|389.73
#2020-01-28|392.30
#2020-01-29|386.64
#2020-01-30|387.59
#2020-01-31|378.99
#2020-02-03|383.65
#2020-02-04|392.16
#2020-02-05|397.06
#2020-02-06|399.14
#2020-02-07|397.91
#2020-02-10|401.72
#2020-02-11|413.58
#2020-02-12|419.35
#2020-02-13|406.68
#2020-02-14|405.20
#2020-02-17| .
#2020-02-18|407.07
#2020-02-19|407.83
#2020-02-20|409.47
#2020-02-21|404.81
#2020-02-24|389.95
#2020-02-25|380.71
#2020-02-26|377.41
#2020-02-27|363.25
#2020-02-28|360.25
#2020-03-02|371.01
#2020-03-03|360.95
#2020-03-04|373.91
#2020-03-05|360.98
#2020-03-06|356.50
#2020-03-09|333.88
#2020-03-10|349.90
#2020-03-11|333.62
#2020-03-12|300.09
#2020-03-13|331.42
#2020-03-16|298.17
#2020-03-17|311.28
#2020-03-18|309.91
#2020-03-19|322.10
#2020-03-20|307.76
#2020-03-23|308.83
#2020-03-24|332.10
#2020-03-25|329.86
#2020-03-26|352.12
#2020-03-27|340.74
#2020-03-30|349.33
#2020-03-31|344.14
#2020-04-01|336.65
#2020-04-02|341.49
#2020-04-03|335.99
#2020-04-06|354.33
#2020-04-07|350.64
#2020-04-08|358.25
#2020-04-09|357.74
#2020-04-10| .
#2020-04-13|358.18
#2020-04-14|370.69
#2020-04-15|363.01
#2020-04-16|365.36
#2020-04-17|371.75
#2020-04-20|370.44
#2020-04-21|355.93
#2020-04-22|366.63
#2020-04-23|369.52
#2020-04-24|373.15
#2020-04-27|378.64
#2020-04-28|372.98
#2020-04-29|379.21
#2020-04-30|369.61
#2020-05-01|358.81
#2020-05-04|363.58
#2020-05-05|365.13
#2020-05-06|361.60
#2020-05-07|372.87
#2020-05-08|385.01
#2020-05-11|384.95
#2020-05-12|380.17
#2020-05-13|371.19
#2020-05-14|381.28
#2020-05-15|386.21
#2020-05-18|396.18
#2020-05-19|391.88
#2020-05-20|396.48
#2020-05-21|387.75
#2020-05-22|390.81
#2020-05-25| .
#2020-05-26|390.78
#2020-05-27|397.89
#2020-05-28|398.41
#2020-05-29|411.00
#2020-06-01|409.60
#2020-06-02|414.40
#2020-06-03|419.94
#2020-06-04|415.71
#2020-06-05|421.67
#2020-06-08|428.54
#2020-06-09|424.90
#2020-06-10|426.89
#2020-06-11|401.26
#2020-06-12|409.69
#2020-06-15|417.65
#2020-06-16|422.11
#2020-06-17|419.01
#2020-06-18|422.75
#2020-06-19|421.30
#2020-06-22|421.95
#2020-06-23|423.84
#2020-06-24|420.80
#2020-06-25|426.34
#2020-06-26|423.14
#2020-06-29|422.91
#2020-06-30|424.91
#2020-07-01|425.31
#2020-07-02|424.24
#2020-07-03| .
#2020-07-06|429.49
#2020-07-07|423.50
#2020-07-08|426.00
#2020-07-09|429.98
#2020-07-10|431.97
#2020-07-13|424.40
#2020-07-14|428.19
#2020-07-15|429.78
#2020-07-16|426.50
#2020-07-17|433.48
#2020-07-20|436.75
#2020-07-21|436.82
#2020-07-22|435.41
#2020-07-23|437.01
#2020-07-24|431.82
#2020-07-27|437.25
#2020-07-28|430.52
#2020-07-29|435.33
#2020-07-30|433.93
#2020-07-31|439.48
#2020-08-03|440.49
#2020-08-04|445.89
#2020-08-05|443.84
#2020-08-06|446.80
#2020-08-07|454.47
#2020-08-10|456.56
#2020-08-11|450.52
#2020-08-12|457.36
#2020-08-13|433.77
#2020-08-14|432.44
#2020-08-17|431.88
#2020-08-18|429.65
#2020-08-19|428.07
#2020-08-20|429.54
#2020-08-21|428.19
#2020-08-24|428.50
#2020-08-25|427.77
#2020-08-26|430.98
#2020-08-27|429.01
#2020-08-28|429.98
#2020-08-31|430.34
#2020-09-01|430.06
#2020-09-02|435.08
#2020-09-03|419.25
#2020-09-04|416.96
#2020-09-07| .
#2020-09-08|408.34
#2020-09-09|412.37
#2020-09-10|405.99
#2020-09-11|407.31
#2020-09-14|410.78
#2020-09-15|417.22
#2020-09-16|414.01
#2020-09-17|410.76
#2020-09-18|406.87
#2020-09-21|403.02
#2020-09-22|411.31
#2020-09-23|400.62
#2020-09-24|400.20
#2020-09-25|404.58
#2020-09-28|411.93
#2020-09-29|410.05
#2020-09-30|410.97
#2020-10-01|413.19
#2020-10-02|405.30
#2020-10-05|411.71
#2020-10-06|405.22
#2020-10-07|410.48
#2020-10-08|414.78
#2020-10-09|416.73
#2020-10-12|424.96
#2020-10-13|424.68
#2020-10-14|417.88
#2020-10-15|416.35
#2020-10-16|416.91
#2020-10-19|408.20
#2020-10-20|406.87
#2020-10-21|406.35
#2020-10-22|406.03
#2020-10-23|405.80
#2020-10-26|397.12
#2020-10-27|395.33
#2020-10-28|383.99
#2020-10-29|387.33
#2020-10-30|388.31
#2020-11-02|385.19
#2020-11-03|391.91
#2020-11-04|403.97
#2020-11-05|411.63
#2020-11-06|417.53
#2020-11-09|419.64
#2020-11-10|423.34
#2020-11-11|429.39
#2020-11-12|429.67
#2020-11-13|441.01
#2020-11-16|445.65
#2020-11-17|445.67
#2020-11-18|442.04
#2020-11-19|445.97
#2020-11-20|446.29
#2020-11-23|448.09
#2020-11-24|457.63
#2020-11-25|456.66
#2020-11-26| .
#2020-11-27|458.30
#2020-11-30|457.55
#2020-12-01|462.78
#2020-12-02|463.97
#2020-12-03|465.89
#2020-12-04|468.38
#2020-12-07|471.16
#2020-12-08|468.18
#2020-12-09|464.25
#2020-12-10|464.05
#2020-12-11|464.79
#2020-12-14|463.37
#2020-12-15|466.73
#2020-12-16|465.43
#2020-12-17|467.87
#2020-12-18|469.06
#2020-12-21|465.71
#2020-12-22|464.85
#2020-12-23|466.08
#2020-12-24|468.83
#2020-12-25| .
#2020-12-28|470.13
#2020-12-29|471.42
#2020-12-30|468.84
#2020-12-31|474.13
#2021-01-01| .
#2021-01-04|463.39
#2021-01-05|462.54
#2021-01-06|464.59
#2021-01-07|470.55
#2021-01-08|475.87
#2021-01-11|475.97
#2021-01-12|469.38
#2021-01-13|467.30
#2021-01-14|466.00
#2021-01-15|465.96
#2021-01-18| .
#2021-01-19|469.73
#2021-01-20|472.92
#2021-01-21|472.16
#2021-01-22|470.14
#2021-01-25|473.33
#2021-01-26|475.10
#2021-01-27|461.19
#2021-01-28|475.69
#2021-01-29|460.24
#2021-02-01|466.73
#2021-02-02|474.61
#2021-02-03|471.61
#2021-02-04|480.61
#2021-02-05|478.83
#2021-02-08|484.01
#2021-02-09|486.42
#2021-02-10|483.08
#2021-02-11|485.21
#2021-02-12|484.23
#2021-02-15| .
#2021-02-16|481.63
#2021-02-17|480.23
#2021-02-18|478.00
#2021-02-19|473.52
#2021-02-22|468.12
#2021-02-23|469.49
#2021-02-24|471.19
#2021-02-25|464.56
#2021-02-26|465.96
#2021-03-01|478.84
#2021-03-02|473.52
#2021-03-03|465.44
#2021-03-04|462.98
#2021-03-05|475.80
#2021-03-08|478.38
#2021-03-09|482.78
#2021-03-10|490.81
#2021-03-11|491.31
#2021-03-12|493.06
#2021-03-15|495.42
#2021-03-16|499.50
#2021-03-17|498.98
#2021-03-18|487.03
#2021-03-19|486.46
#2021-03-22|494.63
#2021-03-23|490.63
#2021-03-24|485.66
#2021-03-25|488.69
#2021-03-26|489.91
#2021-03-29|488.81
#2021-03-30|487.84
#2021-03-31|485.70
#2021-04-01|489.68
#2021-04-02| .
#2021-04-05|493.44
#2021-04-06|495.29
#2021-04-07|492.92
#2021-04-08|494.43
#2021-04-09|492.39
#2021-04-12|491.86
#2021-04-13|494.92
#2021-04-14|490.86
#2021-04-15|497.96
#2021-04-16|504.41
#2021-04-19|499.78
#2021-04-20|496.23
#2021-04-21|500.37
#2021-04-22|498.36
#2021-04-23|501.46
#2021-04-26|501.14
#2021-04-27|500.04
#2021-04-28|498.41
#2021-04-29|508.91
#2021-04-30|504.51
#2021-05-03|505.68
#2021-05-04|500.88
#2021-05-05|504.17
#2021-05-06|511.52
#2021-05-07|521.27
#2021-05-10|515.16
#2021-05-11|515.27
#2021-05-12|506.64
#2021-05-13|512.54
#2021-05-14|523.45
#2021-05-17|511.81
#2021-05-18|507.10
#2021-05-19|502.60
#2021-05-20|510.57
#2021-05-21|509.01
#2021-05-24|516.14
#2021-05-25|514.05
#2021-05-26|518.33
#2021-05-27|521.18
#2021-05-28|521.35
#2021-05-31| .
#2021-06-01|518.95
#2021-06-02|517.74
#2021-06-03|516.61
#2021-06-04|522.61
#2021-06-07|521.97
#2021-06-08|522.43
#2021-06-09|522.07
#2021-06-10|526.06
#2021-06-11|526.03
#2021-06-14|526.99
#2021-06-15|524.39
#2021-06-16|521.67
#2021-06-17|524.73
#2021-06-18|518.24
#2021-06-21|525.48
#2021-06-22|529.81
#2021-06-23|523.38
#2021-06-24|527.66
#2021-06-25|531.20
#2021-06-28|530.49
#2021-06-29|530.50
#2021-06-30|533.06
#2021-07-01|535.59
#2021-07-02|538.93
#2021-07-05| .
#2021-07-06|535.84
#2021-07-07|538.20
#2021-07-08|537.24
#2021-07-09|538.55
#2021-07-12|536.43
#2021-07-13|533.99
#2021-07-14|533.81
#2021-07-15|532.14
#2021-07-16|531.67
#2021-07-19|524.93
#2021-07-20|530.18
#2021-07-21|534.08
#2021-07-22|535.41
#2021-07-23|542.15
#2021-07-26|544.95
#2021-07-27|541.68
#2021-07-28|540.11
#2021-07-29|538.72
#2021-07-30|543.03
#2021-08-02|542.79
#2021-08-03|546.12
#2021-08-04|542.66
#2021-08-05|543.31
#2021-08-06|543.00
#2021-08-09|541.85
#2021-08-10|541.65
#2021-08-11|545.32
#2021-08-12|546.08
#2021-08-13|545.57
#2021-08-16|542.96
#2021-08-17|542.69
#2021-08-18|538.03
#2021-08-19|542.63
#2021-08-20|549.06
#2021-08-23|553.17
#2021-08-24|553.99
#2021-08-25|552.77
#2021-08-26|549.35
#2021-08-27|552.89
#2021-08-30|554.50
#2021-08-31|556.09
#2021-09-01|559.28
#2021-09-02|560.68
#2021-09-03|558.60
#2021-09-06| .
#2021-09-07|552.00
#2021-09-08|549.66
#2021-09-09|544.67
#2021-09-10|540.62
#2021-09-13|543.33
#2021-09-14|526.24
#2021-09-15|528.23
#2021-09-16|529.76
#2021-09-17|527.15
#2021-09-20|519.20
#2021-09-21|515.22
#2021-09-22|519.48
#2021-09-23|525.20
#2021-09-24|523.32
#2021-09-27|521.03
#2021-09-28|512.10
#2021-09-29|516.29
#2021-09-30|513.68
#2021-10-01|519.52
#2021-10-04|514.06
#2021-10-05|516.63
#2021-10-06|514.20
#2021-10-07|517.99
#2021-10-08|505.05
#2021-10-11|494.45
#2021-10-12|492.30
#2021-10-13|495.41
#2021-10-14|504.55
#2021-10-15|501.41
#2021-10-18|500.98
#2021-10-19|507.41
#2021-10-20|513.92
#2021-10-21|507.47
#2021-10-22|504.93
#2021-10-25|503.97
#2021-10-26|504.29
#2021-10-27|499.17
#2021-10-28|497.27
#2021-10-29|490.14
#2021-11-01|495.01
#2021-11-02|500.28
#2021-11-03|507.18
#2021-11-04|502.46
#2021-11-05|505.17
#2021-11-08|502.98
#2021-11-09|504.33
#2021-11-10|505.20
#2021-11-11|501.15
#2021-11-12|500.87
#2021-11-15|501.64
#2021-11-16|500.45
#2021-11-17|498.61
#2021-11-18|486.89
#2021-11-19|481.60
#2021-11-22|480.89
#2021-11-23|485.15
#2021-11-24|484.77
#2021-11-25| .
#2021-11-26|478.85
#2021-11-29|481.56
#2021-11-30|468.69
#2021-12-01|462.41
#2021-12-02|478.39
#2021-12-03|481.07
#2021-12-06|486.39
#2021-12-07|482.24
#2021-12-08|478.44
#2021-12-09|471.34
#2021-12-10|477.08
#2021-12-13|472.63
#2021-12-14|476.23
#2021-12-15|479.10
#2021-12-16|484.25
#2021-12-17|487.76
#2021-12-20|484.07
#2021-12-21|489.81
#2021-12-22|490.67
#2021-12-23|496.22
#2021-12-24| .
#2021-12-27|499.48
#2021-12-28|500.42
#2021-12-29|500.83
#2021-12-30|499.88
#2021-12-31|496.80
#2022-01-03|496.80
#2022-01-04|489.27
#2022-01-05|482.82
#2022-01-06|486.05
#2022-01-07|478.36
#2022-01-10|477.50
#2022-01-11|485.53
#2022-01-12|483.98
#2022-01-13|482.22
#2022-01-14|480.21
#2022-01-17| .
#2022-01-18|467.42
#2022-01-19|463.84
#2022-01-20|459.31
#2022-01-21|450.46
#2022-01-24|456.91
#2022-01-25|450.93
#2022-01-26|443.41
#2022-01-27|442.04
#2022-01-28|455.18
#2022-01-31|458.31
#2022-02-01|459.23
#2022-02-02|460.67
#2022-02-03|464.12
#2022-02-04|464.39
#2022-02-07|464.69
#2022-02-08|468.69
#2022-02-09|476.72
#2022-02-10|467.94
#2022-02-11|460.86
#2022-02-14|459.06
#2022-02-15|466.74
#2022-02-16|466.43
#2022-02-17|460.28
#2022-02-18|459.47
#2022-02-21| .
#2022-02-22|457.33
#2022-02-23|443.11
#2022-02-24|450.91
#2022-02-25|460.89
#2022-02-28|457.20
#2022-03-01|451.42
#2022-03-02|454.45
#2022-03-03|452.60
#2022-03-04|450.01
#2022-03-07|444.08
#2022-03-08|438.81
#2022-03-09|446.99
#2022-03-10|443.11
#2022-03-11|441.21
#2022-03-14|439.25
#2022-03-15|446.33
#2022-03-16|452.57
#2022-03-17|456.41
#2022-03-18|456.92
#2022-03-21|453.51
#2022-03-22|456.89
#2022-03-23|448.29
#2022-03-24|450.26
#2022-03-25|450.78
#2022-03-28|454.91
#2022-03-29|460.51
#2022-03-30|459.75
#2022-03-31|453.29
#2022-04-01|459.47
#2022-04-04|463.38
#2022-04-05|458.12
#2022-04-06|457.05
#2022-04-07|454.23
#2022-04-08|454.50
#2022-04-11|450.08
#2022-04-12|446.13
#2022-04-13|453.36
#2022-04-14|447.35
#2022-04-15| .
#2022-04-18|440.83
#2022-04-19|451.00
#2022-04-20|448.63
#2022-04-21|442.43
#2022-04-22|431.11
#2022-04-25|433.62
#2022-04-26|421.40
#2022-04-27|419.41
#2022-04-28|416.41
#2022-04-29|396.55
#2022-05-02|403.56
#2022-05-03|403.16
#2022-05-04|418.04
#2022-05-05|407.04
#2022-05-06|402.14
#2022-05-09|395.22
#2022-05-10|399.09
#2022-05-11|392.53
#2022-05-12|399.18
#2022-05-13|406.93
#2022-05-16|405.23
#2022-05-17|415.11
#2022-05-18|404.18
#2022-05-19|390.50
#2022-05-20|393.43
#2022-05-23|399.00
#2022-05-24|399.48
#2022-05-25|405.38
#2022-05-26|412.09
#2022-05-27|417.06
#2022-05-30| .
#2022-05-31|414.29
#2022-06-01|413.01
#2022-06-02|416.58
#2022-06-03|411.53
#2022-06-06|410.22
#2022-06-07|413.09
#2022-06-08|410.21
#2022-06-09|403.17
#2022-06-10|395.60
#2022-06-13|382.25
#2022-06-14|380.25
#2022-06-15|385.35
#2022-06-16|370.98
#2022-06-17|379.79
#2022-06-20| .
#2022-06-21|384.59
#2022-06-22|386.71
#2022-06-23|389.05
#2022-06-24|396.01
#2022-06-27|395.63
#2022-06-28|387.10
#2022-06-29|388.32
#2022-06-30|387.31
#2022-07-01|393.23
#2022-07-04| .
#2022-07-05|391.85
#2022-07-06|391.58
#2022-07-07|393.08
#2022-07-08|393.14
#2022-07-11|387.23
#2022-07-12|389.33
#2022-07-13|389.55
#2022-07-14|388.03
#2022-07-15|396.26
#2022-07-18|392.34
#2022-07-19|401.76
#2022-07-20|404.49
#2022-07-21|405.05
#2022-07-22|403.27
#2022-07-25|402.92
#2022-07-26|401.03
#2022-07-27|410.64
#2022-07-28|399.64
#2022-07-29|394.73
#2022-08-01|395.15
#2022-08-02|394.84
#2022-08-03|402.04
#2022-08-04|403.40
#2022-08-05|402.04
#2022-08-08|403.11
#2022-08-09|400.23
#2022-08-10|407.02
#2022-08-11|407.11
#2022-08-12|414.75
#2022-08-15|416.94
#2022-08-16|416.58
#2022-08-17|409.47
#2022-08-18|414.39
#2022-08-19|411.36
#2022-08-22|402.31
#2022-08-23|399.28
#2022-08-24|399.21
#2022-08-25|404.05
#2022-08-26|392.86
#2022-08-29|391.19
#2022-08-30|387.96
#2022-08-31|386.90
#2022-09-01|389.88
#2022-09-02|382.19
#2022-09-05| .
#2022-09-06|377.35
#2022-09-07|382.63
#2022-09-08|381.41
#2022-09-09|387.47
#2022-09-12|389.83
#2022-09-13|369.83
#2022-09-14|374.36
#2022-09-15|369.67
#2022-09-16|369.83
#2022-09-19|369.76
#2022-09-20|363.59
#2022-09-21|354.89
#2022-09-22|349.05
#2022-09-23|342.17
#2022-09-26|337.02
#2022-09-27|335.95
#2022-09-28|345.00
#2022-09-29|338.53
#2022-09-30|333.05
#2022-10-03|346.14
#2022-10-04|353.55
#2022-10-05|351.77
#2022-10-06|347.26
#2022-10-07|338.48
#2022-10-10|337.39
#2022-10-11|333.44
#2022-10-12|329.24
#2022-10-13|338.90
#2022-10-14|334.89
#2022-10-17|343.62
#2022-10-18|346.54
#2022-10-19|344.24
#2022-10-20|344.19
#2022-10-21|347.71
#2022-10-24|353.77
#2022-10-25|360.32
#2022-10-26|360.11
#2022-10-27|362.18
#2022-10-28|374.68
#2022-10-31|373.96
#2022-11-01|373.20
#2022-11-02|365.95
#2022-11-03|360.12
#2022-11-04|363.50
#2022-11-07|366.52
#2022-11-08|367.49
#2022-11-09|361.44
#2022-11-10|376.17
#2022-11-11|377.59
#2022-11-14|376.27
#2022-11-15|377.67
#2022-11-16|374.43
#2022-11-17|381.07
#2022-11-18|384.40
#2022-11-21|383.29
#2022-11-22|390.14
#2022-11-23|391.43
#2022-11-24| .
#2022-11-25|392.52
#2022-11-28|388.90
#2022-11-29|388.18
#2022-11-30|398.53
#2022-12-01|398.31
#2022-12-02|397.47
#2022-12-05|391.59
#2022-12-06|385.23
#2022-12-07|383.42
#2022-12-08|383.32
#2022-12-09|381.88
#2022-12-12|388.23
#2022-12-13|389.56
#2022-12-14|379.52
#2022-12-15|370.37
#2022-12-16|369.10
#2022-12-19|365.78
#2022-12-20|366.24
#2022-12-21|371.22
#2022-12-22|368.07
#2022-12-23|370.83
#2022-12-26| .
#2022-12-27|370.69
#2022-12-28|366.66
#2022-12-29|371.08
#2022-12-30|371.45
#2023-01-02| .
#2023-01-03|373.86
#2023-01-04|378.19
#2023-01-05|381.39
#2023-01-06|391.95
#2023-01-09|392.36
#2023-01-10|395.26
#2023-01-11|396.77
#2023-01-12|400.41
#2023-01-13|401.00
#2023-01-16| .
#2023-01-17|397.60
#2023-01-18|391.34
#2023-01-19|389.13
#2023-01-20|395.02
#2023-01-23|399.19
#2023-01-24|398.66
#2023-01-25|402.97
#2023-01-26|405.68
#2023-01-27|401.53
#2023-01-30|398.99
#2023-01-31|402.21
#2023-02-01|407.26
#2023-02-02|411.87
#2023-02-03|404.43
#2023-02-06|397.78
#2023-02-07|399.60
#2023-02-08|395.35
#2023-02-09|390.29
#2023-02-10|393.52
#2023-02-13|399.51
#2023-02-14|399.92
#2023-02-15|403.84
#2023-02-16|409.30
#2023-02-17|409.19
#2023-02-20| .
#2023-02-21|398.49
#2023-02-22|399.00
#2023-02-23|396.45
#2023-02-24|390.39
#2023-02-27|391.86
#2023-02-28|388.76
#2023-03-01|385.82
#2023-03-02|386.96
#2023-03-03|391.23
#2023-03-06|391.68
#2023-03-07|385.71
#2023-03-08|385.68
#2023-03-09|380.46
#2023-03-10|375.79
#2023-03-13|375.95
#2023-03-14|380.22
#2023-03-15|382.41
#2023-03-16|384.58
#2023-03-17|384.43
#2023-03-20|389.38
#2023-03-21|390.69
#2023-03-22|382.69
#2023-03-23|382.18
#2023-03-24|383.93
#2023-03-27|386.68
#2023-03-28|385.01
#2023-03-29|390.20
#2023-03-30|392.15
#2023-03-31|398.16
#2023-04-03|399.26
#2023-04-04|395.98
#2023-04-05|398.24
#2023-04-06|396.79
#2023-04-07| .
#2023-04-10|399.02
#2023-04-11|397.98
#2023-04-12|392.57
#2023-04-13|396.87
#2023-04-14|394.15
#2023-04-17|395.18
#2023-04-18|394.41
#2023-04-19|387.25
#2023-04-20|379.78
#2023-04-21|380.88
#2023-04-24|380.01
#2023-04-25|378.22
#2023-04-26|375.82
#2023-04-27|389.00
#2023-04-28|392.23
#2023-05-01|392.29
#2023-05-02|385.06
#2023-05-03|382.81
#2023-05-04|380.39
#2023-05-05|384.15
#2023-05-08|384.96
#2023-05-09|380.02
#2023-05-10|381.18
#2023-05-11|381.47
#2023-05-12|382.01
#2023-05-15|384.64
#2023-05-16|380.75
#2023-05-17|383.21
#2023-05-18|385.55
#2023-05-19|387.44
#2023-05-22|389.57
#2023-05-23|386.62
#2023-05-24|382.43
#2023-05-25|377.20
#2023-05-26|381.75
#2023-05-29| .
#2023-05-30|382.47
#2023-05-31|382.28
#2023-06-01|383.06
#2023-06-02|380.13
#2023-06-05|383.03
#2023-06-06|378.99
#2023-06-07|381.63
#2023-06-08|384.21
#2023-06-09|383.00
#2023-06-12|387.12
#2023-06-13|387.59
#2023-06-14|387.12
#2023-06-15|395.07
#2023-06-16|393.00
#2023-06-19| .
#2023-06-20|389.15
#2023-06-21|386.98
#2023-06-22|387.94
#2023-06-23|383.39
#2023-06-26|386.66
#2023-06-27|394.00
#2023-06-28|395.24
#2023-06-29|396.57
#2023-06-30|400.19
#2023-07-03|401.42
#2023-07-04| .
#2023-07-05|399.60
#2023-07-06|397.50
#2023-07-07|398.41
#2023-07-10|400.40
#2023-07-11|405.32
#2023-07-12|404.02
#2023-07-13|405.95
#2023-07-14|398.79
#2023-07-17|398.57
#2023-07-18|402.40
#2023-07-19|406.53
#2023-07-20|409.59
#2023-07-21|409.78
#2023-07-24|412.61
#2023-07-25|413.10
#2023-07-26|410.16
#2023-07-27|414.68
#2023-07-28|414.32
#2023-07-31|413.59
#2023-08-01|415.06
#2023-08-02|413.12
#2023-08-03|413.94
#2023-08-04|410.97
#2023-08-07|415.02
#2023-08-08|414.80
#2023-08-09|414.94
#2023-08-10|418.70
#2023-08-11|420.29
#2023-08-14|422.61
#2023-08-15|421.32
#2023-08-16|417.05
#2023-08-17|418.50
#2023-08-18|417.33
#2023-08-21|417.75
#2023-08-22|416.24
#2023-08-23|418.76
#2023-08-24|413.30
#2023-08-25|415.02
#2023-08-28|420.45
#2023-08-29|427.07
#2023-08-30|427.98
#2023-08-31|427.75
#2023-09-01|425.62
#2023-09-04| .
#2023-09-05|419.25
#2023-09-06|419.03
#2023-09-07|418.55
#2023-09-08|419.49
#2023-09-11|423.48
#2023-09-12|421.97
#2023-09-13|422.60
#2023-09-14|427.41
#2023-09-15|423.36
#2023-09-18|424.43
#2023-09-19|424.62
#2023-09-20|422.39
#2023-09-21|415.56
#2023-09-22|414.35
#2023-09-25|412.37
#2023-09-26|407.31
#2023-09-27|409.29
#2023-09-28|412.80
#2023-09-29|411.45
#2023-10-02|412.05
#2023-10-03|404.34
#2023-10-04|405.19
#2023-10-05|402.45
#2023-10-06|405.64
#2023-10-09|410.26
#2023-10-10|413.15
#2023-10-11|412.84
#2023-10-12|410.28
#2023-10-13|409.77
#2023-10-16|414.42
#2023-10-17|414.08
#2023-10-18|409.40
#2023-10-19|403.00
#2023-10-20|399.73
#2023-10-23|398.26
#2023-10-24|403.93
#2023-10-25|399.04
#2023-10-26|388.21
#2023-10-27|383.44
#2023-10-30|388.62
#2023-10-31|395.36
#2023-11-01|397.20
#2023-11-02|404.54
#2023-11-03|409.90
#2023-11-06|407.42
#2023-11-07|405.19
#2023-11-08|403.21
#2023-11-09|398.10
#2023-11-10|403.19
#2023-11-13|400.68
#2023-11-14|406.43
#2023-11-15|409.26
#2023-11-16|396.40
#2023-11-17|395.96
#2023-11-20|399.92
#2023-11-21|396.19
#2023-11-22|397.28
#2023-11-23| .
#2023-11-24|398.69
#2023-11-27|395.87
#2023-11-28|395.59
#2023-11-29|396.23
#2023-11-30|397.86
#2023-12-01|401.20
#2023-12-04|403.01
#2023-12-05|395.93
#2023-12-06|396.41
#2023-12-07|400.46
#2023-12-08|401.09
#2023-12-11|406.81
#2023-12-12|406.40
#2023-12-13|411.31
#2023-12-14|412.77
#2023-12-15|411.61
#2023-12-18|413.08
#2023-12-19|413.67
#2023-12-20|409.32
#2023-12-21|410.34
#2023-12-22|411.91
#2023-12-25| .
#2023-12-26|414.56
#2023-12-27|416.06
#2023-12-28|417.50
#2023-12-29|417.10
#2024-01-01| .
#2024-01-02|417.53
#2024-01-03|415.06
#2024-01-04|411.60
#2024-01-05|413.04
#2024-01-08|417.36
#2024-01-09|413.46
#2024-01-10|414.69
#2024-01-11|413.11
#2024-01-12|412.20
#2024-01-15| .
#2024-01-16|413.33
#2024-01-17|410.26
#2024-01-18|413.02
#2024-01-19|417.61
#2024-01-22|419.38
#2024-01-23|421.14
#2024-01-24|417.09
#2024-01-25|423.42
#2024-01-26|426.01
#2024-01-29|427.76
#2024-01-30|426.83
#2024-01-31|419.58
#2024-02-01|422.60
#2024-02-02|411.66
#2024-02-05|407.27
#2024-02-06|406.27
#2024-02-07|401.69
#2024-02-08|397.23
#2024-02-09|401.84
#2024-02-12|403.98
#2024-02-13|398.36
#2024-02-14|400.61
#2024-02-15|398.80
#2024-02-16|393.10
#2024-02-19| .
#2024-02-20|394.37
#2024-02-21|395.08
#2024-02-22|396.71
#2024-02-23|397.57
#2024-02-26|396.86
#2024-02-27|397.56
#2024-02-28|395.37
#2024-02-29|398.13
#2024-03-01|398.37
#2024-03-04|395.68
#2024-03-05|397.40
#2024-03-06|398.80
#2024-03-07|395.58
#2024-03-08|399.05
#2024-03-11|405.05
#2024-03-12|402.61
#2024-03-13|403.24
#2024-03-14|399.60
#2024-03-15|396.18
#2024-03-18|397.43
#2024-03-19|397.00
#2024-03-20|399.00
#2024-03-21|399.32
#2024-03-22|397.89
#2024-03-25|397.98
#2024-03-26|396.79
#2024-03-27|400.59
#2024-03-28|402.33
#2024-03-29| .
#2024-04-01|398.37
#2024-04-02|393.88
#2024-04-03|392.90
#2024-04-04|388.06
#2024-04-05|387.45
#2024-04-08|386.96
#2024-04-09|390.29
#2024-04-10|385.06
#2024-04-11|387.74
#2024-04-12|381.22
#2024-04-15|379.87
#2024-04-16|378.20
#2024-04-17|377.57
#2024-04-18|380.79
#2024-04-19|383.97
#2024-04-22|384.59
#2024-04-23|386.16
#2024-04-24|386.47
#2024-04-25|379.70
#2024-04-26|380.20
#2024-04-29|381.83
#2024-04-30|377.20
#2024-05-01|378.75
#2024-05-02|379.28
#2024-05-03|381.31
#2024-05-06|380.30
#2024-05-07|380.08
#2024-05-08|383.75
#2024-05-09|382.88
#2024-05-10|385.79
#2024-05-13|387.77
#2024-05-14|388.91
#2024-05-15|389.66
#2024-05-16|387.41
#2024-05-17|386.90
#2024-05-20|384.67
#2024-05-21|383.91
#2024-05-22|384.16
#2024-05-23|380.10
#2024-05-24|380.82
#2024-05-27| .
#2024-05-28|381.58
#2024-05-29|380.77
#2024-05-30|385.17
#2024-05-31|392.92
#2024-06-03|390.70
#2024-06-04|394.80
#2024-06-05|392.21
#2024-06-06|392.31
#2024-06-07|390.31
#2024-06-10|390.13
#2024-06-11|387.41
#2024-06-12|382.82
#2024-06-13|381.97
#2024-06-14|382.36
#2024-06-17|384.15
#2024-06-18|382.86
#2024-06-19| .
#2024-06-20|386.38
#2024-06-21|390.23
#2024-06-24|390.56
#2024-06-25|390.72
#2024-06-26|388.75
#2024-06-27|392.04
#2024-06-28|394.62
#2024-07-01|394.02
#2024-07-02|394.97
#2024-07-03|393.28
#2024-07-04| .
#2024-07-05|392.37
#2024-07-08|388.99
#2024-07-09|388.95
#2024-07-10|390.87
#2024-07-11|393.42
#2024-07-12|397.95
#2024-07-15|402.75
#2024-07-16|406.56
#2024-07-17|411.77
#2024-07-18|407.10
#2024-07-19|404.50
#2024-07-22|398.62
#2024-07-23|395.95
#2024-07-24|394.41
#2024-07-25|395.56
#2024-07-26|406.82
#2024-07-29|411.06
#2024-07-30|411.34
#2024-07-31|418.30
#2024-08-01|415.49
#2024-08-02|412.34
#2024-08-05|402.36
#2024-08-06|404.97
#2024-08-07|403.83
#2024-08-08|412.40
#2024-08-09|410.39
#2024-08-12|406.31
#2024-08-13|410.38
#2024-08-14|410.55
#2024-08-15|420.06
#2024-08-16|423.89
#2024-08-19|429.07
#2024-08-20|426.76
#2024-08-21|426.70
#2024-08-22|424.42
#2024-08-23|430.29
#2024-08-26|433.53
#2024-08-27|436.06
#2024-08-28|429.39
#2024-08-29|428.58
#2024-08-30|427.94
#2024-09-02| .
#2024-09-03|426.72
#2024-09-04|423.52
#2024-09-05|423.58
#2024-09-06|417.55
#2024-09-09|419.51
#2024-09-10|418.97
#2024-09-11|421.29
#2024-09-12|428.15
#2024-09-13|430.53
#2024-09-16|435.55
#2024-09-17|431.73
#2024-09-18|428.93
#2024-09-19|433.96
#2024-09-20|434.33
#2024-09-23|438.47
#2024-09-24|441.17
#2024-09-25|439.39
#2024-09-26|441.40
#2024-09-27|446.19
#2024-09-30|447.08
#2024-10-01|445.35
#2024-10-02|445.83
#2024-10-03|443.29
#2024-10-04|445.96
#2024-10-07|443.45
#2024-10-08|447.55
#2024-10-09|451.82
#2024-10-10|449.89
#2024-10-11|453.33
#2024-10-14|457.63
#2024-10-15|458.74
#2024-10-16|467.08
#2024-10-17|468.73
#2024-10-18|469.47
#2024-10-21|463.84
#2024-10-22|464.85
#2024-10-23|465.13
#2024-10-24|473.17
#2024-10-25|468.15
#2024-10-28|468.42
#2024-10-29|468.16
#2024-10-30|466.26
#2024-10-31|465.68
#2024-11-01|471.85
#2024-11-04|471.67
#2024-11-05|475.92
#2024-11-06|493.06
#2024-11-07|488.92
#2024-11-08|491.93
#2024-11-11|497.21
#2024-11-12|496.06
#2024-11-13|499.05
#2024-11-14|491.11
#2024-11-15|485.28
#2024-11-18|486.38
#2024-11-19|481.67
#2024-11-20|485.84
#2024-11-21|488.06
#2024-11-22|492.76
#2024-11-25|494.02
#2024-11-26|498.07
#2024-11-27|497.94
#2024-11-28| .
#2024-11-29|500.92
#2024-12-02|500.85
#2024-12-03|500.16
#2024-12-04|500.15
#2024-12-05|501.70
#2024-12-06|502.66
#2024-12-09|476.91
#2024-12-10|480.97
#2024-12-11|481.92
#2024-12-12|484.30
#2024-12-13|481.31
#2024-12-16|476.73
#2024-12-17|469.65
#2024-12-18|462.25
#2024-12-19|459.04
#2024-12-20|464.97
#2024-12-23|465.77
#2024-12-24|470.48
#2024-12-25| .
#2024-12-26|471.38
#2024-12-27|468.10
#2024-12-30|463.24
#2024-12-31|463.61
#2025-01-01| .
#2025-01-02|463.36
#2025-01-03|464.98
#2025-01-06|459.33
#2025-01-07|457.65
#2025-01-08|460.83
#2025-01-09| .
#2025-01-10|452.23
#2025-01-13|453.57
#2025-01-14|456.29
#2025-01-15|459.48
#2025-01-16|459.37
#2025-01-17|464.10
#2025-01-20| .
#2025-01-21|468.72
#2025-01-22|469.82
#2025-01-23|471.52
#2025-01-24|473.82
#2025-01-27|467.98
#2025-01-28|467.39
#2025-01-29|475.56
#2025-01-30|466.25
#2025-01-31|467.79
#2025-02-03|470.19
#2025-02-04|471.83
#2025-02-05|480.70
#2025-02-06|486.41
#2025-02-07|484.60
#2025-02-10|493.01
#2025-02-11|495.54
#2025-02-12|492.85
#2025-02-13|505.82
#2025-02-14|513.10
#2025-02-17| .
#2025-02-18|509.51
#2025-02-19|510.23
#2025-02-20|510.32
#2025-02-21|506.56
#2025-02-24|507.61
#2025-02-25|508.58
#2025-02-26|501.89
#2025-02-27|501.83
#2025-02-28|508.05
#2025-03-03|508.34
#2025-03-04|501.24
#2025-03-05|504.62
#2025-03-06|504.05
#2025-03-07|509.88
#2025-03-10|499.82
#2025-03-11|488.09
#2025-03-12|484.52
#2025-03-13|482.57
#2025-03-14|486.06
#2025-03-17|491.80
#2025-03-18|490.79
#2025-03-19|492.52
#2025-03-20|491.67
#2025-03-21|491.04
#2025-03-24|496.22
#2025-03-25|497.54
#2025-03-26|503.07
#2025-03-27|505.12
#2025-03-28|497.08
#2025-03-31|500.19
#2025-04-01|501.29
#2025-04-02|499.82
#2025-04-03|484.77
#2025-04-04|453.48
#2025-04-07|451.85
#2025-04-08|445.02
#2025-04-09|474.45
#2025-04-10|465.31
#2025-04-11|469.09
#2025-04-14|473.86
#2025-04-15|477.45
#2025-04-16|465.65
#2025-04-17|469.49
#2025-04-18| .
#2025-04-21|456.50
#2025-04-22|464.25
#2025-04-23|468.57
#2025-04-24|470.15
#2025-04-25|456.92
#2025-04-28|460.77
#2025-04-29|466.80
#2025-04-30|472.13
#2025-05-01|471.75
#2025-05-02|477.77
#2025-05-05|477.75
#2025-05-06|482.37
#2025-05-07|481.47
#2025-05-08|478.95
#2025-05-09|476.67
#2025-05-12|481.63
#2025-05-13|481.44
#2025-05-14|478.98
#2025-05-15|491.99
#2025-05-16|493.73
#2025-05-19|494.09
#2025-05-20|492.03
#2025-05-21|488.14
#2025-05-22|486.92
#2025-05-23|486.53
#2025-05-26| .
#2025-05-27|490.89
#2025-05-28|487.26
#2025-05-29|482.74
#2025-05-30|484.69
#2025-06-02|487.03
#2025-06-03|489.57
#2025-06-04|488.29
#2025-06-05|491.38
#2025-06-06|497.45
#2025-06-09|492.15
#2025-06-10|493.52
#2025-06-11|485.42
#2025-06-12|486.25
#2025-06-13|481.03
#2025-06-16|488.11
#2025-06-17|478.85
#2025-06-18|480.83
#2025-06-19| .
#2025-06-20|484.23
#2025-06-23|492.29
#2025-06-24|499.39
#2025-06-25|498.90
#2025-06-26|502.27
#2025-06-27|505.54
#2025-06-30|510.82
#2025-07-01|514.56
#2025-07-02|509.37
#2025-07-03|515.18
#2025-07-04| .
#2025-07-07|509.74
#2025-07-08|509.38
#2025-07-09|506.36
#2025-07-10|502.20
#2025-07-11|497.72
#2025-07-14|500.59
#2025-07-15|494.11
#2025-07-16|496.18
#2025-07-17|499.50
#2025-07-18|498.57
#2025-07-21|504.36
#2025-07-22|505.28
#2025-07-23|509.47
#2025-07-24|514.52
#2025-07-25|502.08
#2025-07-28|495.39
#2025-07-29|492.39
#2025-07-30|494.89
#2025-07-31|493.01
#2025-08-01|485.30
#2025-08-04|493.67
#2025-08-05|490.05
#2025-08-06|494.33
#2025-08-07|496.04
#2025-08-08|501.93
#2025-08-11|501.40
#2025-08-12|509.38
#2025-08-13|509.11
#2025-08-14|504.37
#2025-08-15|501.85
#2025-08-18|504.88
#2025-08-19|506.25
#2025-08-20|505.80
#2025-08-21|506.27
#2025-08-22|506.93
#2025-08-25|506.21
#2025-08-26|510.24
#2025-08-27|511.82
#2025-08-28|513.52
#2025-08-29|514.76
#2025-09-01| .
#2025-09-02|514.45
#2025-09-03|510.80
#2025-09-04|511.43
#2025-09-05|509.53
#2025-09-08|504.93
#2025-09-09|504.72
#2025-09-10|503.86
#2025-09-11|504.68
#2025-09-12|500.30
#2025-09-15|499.83
#2025-09-16|497.21
#2025-09-17|501.65
#2025-09-18|502.15
#2025-09-19|501.09
#2025-09-22|500.41
#2025-09-23|502.78
#2025-09-24|499.59
#2025-09-25|500.37
#2025-09-26|499.34
#2025-09-29|500.90
#2025-09-30|503.96
#2025-10-01|502.08
#2025-10-02|498.88
#2025-10-03|500.26
#2025-10-06|501.04
#2025-10-07|500.48
#2025-10-08|505.26
#2025-10-09|502.28
#2025-10-10|493.66
#2025-10-13|492.81
#2025-10-14|501.80
#2025-10-15|502.54
#2025-10-16|497.99
#2025-10-17|501.56
#2025-10-20|503.92
#2025-10-21|503.60
#2025-10-22|497.98
#2025-10-23|493.26
#2025-10-24|493.88
#2025-10-27|500.18
#2025-10-28|502.48
#2025-10-29|493.78
#2025-10-30|491.29
#2025-10-31|494.35
#2025-11-03|488.02
#2025-11-04|483.10
#2025-11-05|485.76
#2025-11-06|476.53
#2025-11-07|481.51
#2025-11-10|483.84
#2025-11-11|487.79
#2025-11-12|494.32
#2025-11-13|499.58
#2025-11-14|500.85
#2025-11-17|498.03
#2025-11-18|496.49
#2025-11-19|496.23
#2025-11-20|483.61
#2025-11-21|489.19
#2025-11-24|489.73
#2025-11-25|491.29
#2025-11-26|491.47
#2025-11-27| .
#2025-11-28|496.53
#2025-12-01|490.47
#2025-12-02|496.33
#2025-12-03|499.16
#2025-12-04|501.85
#2025-12-05|505.99
#2025-12-08|504.83
#2025-12-09|506.24
#2025-12-10|509.54
#2025-12-11|509.28
#2025-12-12|500.21
#2025-12-15|502.59
#2025-12-16|504.23
#2025-12-17|499.69
#2025-12-18|504.10
#2025-12-19|507.46
#2025-12-22|509.76
#2025-12-23|510.23
#2025-12-24|511.43
#2025-12-25| .
#2025-12-26|511.30
#2025-12-29|511.59
#2025-12-30|511.95
#2025-12-31|509.21
#2026-01-01| .
#2026-01-02|507.67
#2026-01-05|508.75
#2026-01-06|508.15
#2026-01-07|501.98
#2026-01-08|500.32
#2026-01-09|504.54
#2026-01-12|504.98
#2026-01-13|500.86
#2026-01-14|499.92
#2026-01-15|501.48
#2026-01-16|498.26
#2026-01-19| .
#2026-01-20|492.40
#2026-01-21|494.84
#2026-01-22|502.70
#2026-01-23|501.99
#2026-01-26|507.01
#2026-01-27|510.04
#2026-01-28|514.43
#2026-01-29|516.62
#2026-01-30|521.92
#2026-02-02|527.36
#2026-02-03|538.16
#2026-02-04|536.48
#2026-02-05|538.96
#2026-02-06|550.26
#2026-02-09|559.64
#2026-02-10|559.87
#2026-02-11|564.42
#2026-02-12|537.73
#2026-02-13|546.01
#2026-02-16| .
#2026-02-17|547.13
#2026-02-18|546.67
#2026-02-19|549.67
#2026-02-20|551.74
#2026-02-23|551.47
#2026-02-24|556.73
#2026-02-25|556.28
#2026-02-26|548.28
#2026-02-27|557.96
#2026-03-02|564.62
#2026-03-03|560.02
#2026-03-04|570.74
#2026-03-05|563.25
#2026-03-06|554.70
#2026-03-09|548.39
#2026-03-10|554.60
#2026-03-11|551.78
#2026-03-12|544.63
#2026-03-13|548.41
#2026-03-16|550.41
#2026-03-17|552.59
#2026-03-18|539.55
#2026-03-19|548.28
#2026-03-20|540.92
#2026-03-23|547.28
#2026-03-24|558.72
#2026-03-25|563.18
#2026-03-26|554.43
#2026-03-27|546.87
#2026-03-30|537.97
#2026-03-31|542.35
#2026-04-01|542.19
#2026-04-02|551.91
#2026-04-03| .
#2026-04-06|550.53
#2026-04-07|555.80
#2026-04-08|568.05
#2026-04-09|566.90
#2026-04-10|564.81
#2026-04-13|563.80
#2026-04-14|560.19
#2026-04-15|559.31
#2026-04-16|579.60