Table Data - NASDAQ Nordea SmartBeta Dividend Volatility Sweden Total Return
| Title | NASDAQ Nordea SmartBeta Dividend Volatility Sweden Total Return |
|---|---|
| Series ID | NASDAQNQNDDVT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-11-28 to 2026-07-02 |
| Last Updated | 2026-07-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQNDDVT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-11-28 | 100.00 |
| 2003-12-01 | 101.05 |
| 2003-12-02 | 101.31 |
| 2003-12-03 | 101.68 |
| 2003-12-04 | 101.63 |
| 2003-12-05 | 101.91 |
| 2003-12-08 | 101.34 |
| 2003-12-09 | 101.86 |
| 2003-12-10 | 101.46 |
| 2003-12-11 | 101.97 |
| 2003-12-12 | 101.76 |
| 2003-12-15 | 102.30 |
| 2003-12-16 | 101.38 |
| 2003-12-17 | 100.59 |
| 2003-12-18 | 100.81 |
| 2003-12-19 | 100.86 |
| 2003-12-22 | 100.78 |
| 2003-12-23 | 101.67 |
| 2003-12-24 | . |
| 2003-12-25 | . |
| 2003-12-26 | . |
| 2003-12-29 | 102.28 |
| 2003-12-30 | 101.96 |
| 2003-12-31 | . |
| 2004-01-01 | . |
| 2004-01-02 | 102.51 |
| 2004-01-05 | 102.46 |
| 2004-01-06 | . |
| 2004-01-07 | 102.41 |
| 2004-01-08 | 102.65 |
| 2004-01-09 | 102.31 |
| 2004-01-12 | 101.71 |
| 2004-01-13 | 102.28 |
| 2004-01-14 | 102.97 |
| 2004-01-15 | 103.42 |
| 2004-01-16 | 103.73 |
| 2004-01-19 | 103.84 |
| 2004-01-20 | 103.22 |
| 2004-01-21 | 102.70 |
| 2004-01-22 | 104.04 |
| 2004-01-23 | 104.08 |
| 2004-01-26 | 104.21 |
| 2004-01-27 | 103.94 |
| 2004-01-28 | 103.80 |
| 2004-01-29 | 103.53 |
| 2004-01-30 | 103.90 |
| 2004-02-02 | 103.50 |
| 2004-02-03 | 103.70 |
| 2004-02-04 | 103.48 |
| 2004-02-05 | 103.74 |
| 2004-02-06 | 104.30 |
| 2004-02-09 | 104.58 |
| 2004-02-10 | 104.52 |
| 2004-02-11 | 104.74 |
| 2004-02-12 | 104.83 |
| 2004-02-13 | 105.28 |
| 2004-02-16 | 105.58 |
| 2004-02-17 | 106.77 |
| 2004-02-18 | 107.24 |
| 2004-02-19 | 108.14 |
| 2004-02-20 | 107.90 |
| 2004-02-23 | 107.80 |
| 2004-02-24 | 106.83 |
| 2004-02-25 | 107.26 |
| 2004-02-26 | 107.77 |
| 2004-02-27 | 107.90 |
| 2004-03-01 | 108.94 |
| 2004-03-02 | 109.79 |
| 2004-03-03 | 110.29 |
| 2004-03-04 | 109.65 |
| 2004-03-05 | 109.32 |
| 2004-03-08 | 110.14 |
| 2004-03-09 | 109.25 |
| 2004-03-10 | 109.44 |
| 2004-03-11 | 107.59 |
| 2004-03-12 | 107.75 |
| 2004-03-15 | 106.85 |
| 2004-03-16 | 107.04 |
| 2004-03-17 | 108.43 |
| 2004-03-18 | 107.51 |
| 2004-03-19 | 107.50 |
| 2004-03-22 | 105.78 |
| 2004-03-23 | 106.67 |
| 2004-03-24 | 106.56 |
| 2004-03-25 | 107.46 |
| 2004-03-26 | 107.52 |
| 2004-03-29 | 108.62 |
| 2004-03-30 | 108.51 |
| 2004-03-31 | 109.59 |
| 2004-04-01 | 110.75 |
| 2004-04-02 | 111.22 |
| 2004-04-05 | 111.77 |
| 2004-04-06 | 111.50 |
| 2004-04-07 | 111.99 |
| 2004-04-08 | 112.41 |
| 2004-04-09 | . |
| 2004-04-12 | . |
| 2004-04-13 | 112.92 |
| 2004-04-14 | 111.59 |
| 2004-04-15 | 110.20 |
| 2004-04-16 | 110.34 |
| 2004-04-19 | 110.48 |
| 2004-04-20 | 111.56 |
| 2004-04-21 | 110.95 |
| 2004-04-22 | 111.29 |
| 2004-04-23 | 111.42 |
| 2004-04-26 | 111.75 |
| 2004-04-27 | 111.63 |
| 2004-04-28 | 111.17 |
| 2004-04-29 | 110.80 |
| 2004-04-30 | 110.59 |
| 2004-05-03 | 110.91 |
| 2004-05-04 | 111.16 |
| 2004-05-05 | 112.07 |
| 2004-05-06 | 110.29 |
| 2004-05-07 | 110.49 |
| 2004-05-10 | 107.77 |
| 2004-05-11 | 109.06 |
| 2004-05-12 | 108.08 |
| 2004-05-13 | 109.03 |
| 2004-05-14 | 109.19 |
| 2004-05-17 | 108.33 |
| 2004-05-18 | 108.49 |
| 2004-05-19 | 109.78 |
| 2004-05-20 | . |
| 2004-05-21 | 109.88 |
| 2004-05-24 | 110.60 |
| 2004-05-25 | 110.37 |
| 2004-05-26 | 110.89 |
| 2004-05-27 | 111.28 |
| 2004-05-28 | 111.53 |
| 2004-05-31 | . |
| 2004-06-01 | 111.52 |
| 2004-06-02 | 111.88 |
| 2004-06-03 | 112.16 |
| 2004-06-04 | 112.47 |
| 2004-06-07 | 113.01 |
| 2004-06-08 | 112.87 |
| 2004-06-09 | 112.92 |
| 2004-06-10 | 112.37 |
| 2004-06-11 | 112.53 |
| 2004-06-14 | 112.25 |
| 2004-06-15 | 111.96 |
| 2004-06-16 | 112.29 |
| 2004-06-17 | 112.33 |
| 2004-06-18 | 112.28 |
| 2004-06-21 | 112.17 |
| 2004-06-22 | 111.86 |
| 2004-06-23 | 112.66 |
| 2004-06-24 | 113.20 |
| 2004-06-25 | . |
| 2004-06-28 | 113.59 |
| 2004-06-29 | 113.85 |
| 2004-06-30 | 113.79 |
| 2004-07-01 | 113.76 |
| 2004-07-02 | 113.73 |
| 2004-07-05 | 113.37 |
| 2004-07-06 | 113.23 |
| 2004-07-07 | 113.07 |
| 2004-07-08 | 113.33 |
| 2004-07-09 | 112.78 |
| 2004-07-12 | 112.83 |
| 2004-07-13 | 113.99 |
| 2004-07-14 | 113.83 |
| 2004-07-15 | 113.33 |
| 2004-07-16 | 113.44 |
| 2004-07-19 | 112.92 |
| 2004-07-20 | 112.68 |
| 2004-07-21 | 113.34 |
| 2004-07-22 | 112.33 |
| 2004-07-23 | 112.69 |
| 2004-07-26 | 112.41 |
| 2004-07-27 | 112.90 |
| 2004-07-28 | 112.96 |
| 2004-07-29 | 113.56 |
| 2004-07-30 | 114.03 |
| 2004-08-02 | 114.06 |
| 2004-08-03 | 114.17 |
| 2004-08-04 | 114.00 |
| 2004-08-05 | 114.31 |
| 2004-08-06 | 112.95 |
| 2004-08-09 | 112.20 |
| 2004-08-10 | 112.56 |
| 2004-08-11 | 111.99 |
| 2004-08-12 | 111.55 |
| 2004-08-13 | 110.97 |
| 2004-08-16 | 111.48 |
| 2004-08-17 | 111.46 |
| 2004-08-18 | 111.69 |
| 2004-08-19 | 111.76 |
| 2004-08-20 | 111.87 |
| 2004-08-23 | 112.97 |
| 2004-08-24 | 113.05 |
| 2004-08-25 | 113.23 |
| 2004-08-26 | 113.96 |
| 2004-08-27 | 113.98 |
| 2004-08-30 | 113.83 |
| 2004-08-31 | 113.60 |
| 2004-09-01 | 114.26 |
| 2004-09-02 | 114.88 |
| 2004-09-03 | 115.80 |
| 2004-09-06 | 115.77 |
| 2004-09-07 | 115.73 |
| 2004-09-08 | 115.80 |
| 2004-09-09 | 115.05 |
| 2004-09-10 | 115.33 |
| 2004-09-13 | 116.06 |
| 2004-09-14 | 115.98 |
| 2004-09-15 | 116.08 |
| 2004-09-16 | 116.03 |
| 2004-09-17 | 116.13 |
| 2004-09-20 | 116.21 |
| 2004-09-21 | 116.09 |
| 2004-09-22 | 116.13 |
| 2004-09-23 | 115.49 |
| 2004-09-24 | 115.44 |
| 2004-09-27 | 114.92 |
| 2004-09-28 | 114.82 |
| 2004-09-29 | 116.26 |
| 2004-09-30 | 116.39 |
| 2004-10-01 | 117.67 |
| 2004-10-04 | 118.46 |
| 2004-10-05 | 118.40 |
| 2004-10-06 | 118.28 |
| 2004-10-07 | 118.31 |
| 2004-10-08 | 118.31 |
| 2004-10-11 | 118.20 |
| 2004-10-12 | 117.72 |
| 2004-10-13 | 118.20 |
| 2004-10-14 | 117.99 |
| 2004-10-15 | 117.72 |
| 2004-10-18 | 117.80 |
| 2004-10-19 | 118.72 |
| 2004-10-20 | 118.08 |
| 2004-10-21 | 118.60 |
| 2004-10-22 | 119.08 |
| 2004-10-25 | 117.54 |
| 2004-10-26 | 117.91 |
| 2004-10-27 | 118.43 |
| 2004-10-28 | 118.65 |
| 2004-10-29 | 118.54 |
| 2004-11-01 | 119.34 |
| 2004-11-02 | 120.07 |
| 2004-11-03 | 120.46 |
| 2004-11-04 | 120.48 |
| 2004-11-05 | 120.97 |
| 2004-11-08 | 121.29 |
| 2004-11-09 | 121.77 |
| 2004-11-10 | 122.38 |
| 2004-11-11 | 122.61 |
| 2004-11-12 | 123.17 |
| 2004-11-15 | 123.21 |
| 2004-11-16 | 123.04 |
| 2004-11-17 | 124.58 |
| 2004-11-18 | 124.41 |
| 2004-11-19 | 124.35 |
| 2004-11-22 | 124.43 |
| 2004-11-23 | 124.99 |
| 2004-11-24 | 125.12 |
| 2004-11-25 | 125.43 |
| 2004-11-26 | 125.70 |
| 2004-11-29 | 126.27 |
| 2004-11-30 | 125.83 |
| 2004-12-01 | 126.50 |
| 2004-12-02 | 126.80 |
| 2004-12-03 | 125.98 |
| 2004-12-06 | 125.63 |
| 2004-12-07 | 126.27 |
| 2004-12-08 | 126.41 |
| 2004-12-09 | 125.86 |
| 2004-12-10 | 126.60 |
| 2004-12-13 | 126.76 |
| 2004-12-14 | 126.85 |
| 2004-12-15 | 127.14 |
| 2004-12-16 | 127.39 |
| 2004-12-17 | 126.41 |
| 2004-12-20 | 127.14 |
| 2004-12-21 | 127.87 |
| 2004-12-22 | 128.78 |
| 2004-12-23 | 129.19 |
| 2004-12-24 | . |
| 2004-12-27 | 129.29 |
| 2004-12-28 | 128.92 |
| 2004-12-29 | 128.85 |
| 2004-12-30 | 129.24 |
| 2004-12-31 | . |
| 2005-01-03 | 130.11 |
| 2005-01-04 | 130.61 |
| 2005-01-05 | 129.70 |
| 2005-01-06 | . |
| 2005-01-07 | 130.89 |
| 2005-01-10 | 131.92 |
| 2005-01-11 | 131.22 |
| 2005-01-12 | 130.18 |
| 2005-01-13 | 130.76 |
| 2005-01-14 | 131.60 |
| 2005-01-17 | 131.95 |
| 2005-01-18 | 131.58 |
| 2005-01-19 | 132.49 |
| 2005-01-20 | 131.81 |
| 2005-01-21 | 131.56 |
| 2005-01-24 | 131.15 |
| 2005-01-25 | 132.21 |
| 2005-01-26 | 132.28 |
| 2005-01-27 | 131.59 |
| 2005-01-28 | 131.14 |
| 2005-01-31 | 131.76 |
| 2005-02-01 | 132.68 |
| 2005-02-02 | 133.18 |
| 2005-02-03 | 133.52 |
| 2005-02-04 | 134.22 |
| 2005-02-07 | 135.55 |
| 2005-02-08 | 135.71 |
| 2005-02-09 | 136.18 |
| 2005-02-10 | 135.37 |
| 2005-02-11 | 136.74 |
| 2005-02-14 | 136.69 |
| 2005-02-15 | 137.73 |
| 2005-02-16 | 137.13 |
| 2005-02-17 | 138.12 |
| 2005-02-18 | 137.45 |
| 2005-02-21 | 138.28 |
| 2005-02-22 | 137.61 |
| 2005-02-23 | 137.35 |
| 2005-02-24 | 137.69 |
| 2005-02-25 | 138.50 |
| 2005-02-28 | 139.22 |
| 2005-03-01 | 139.45 |
| 2005-03-02 | 140.29 |
| 2005-03-03 | 140.54 |
| 2005-03-04 | 141.82 |
| 2005-03-07 | 141.33 |
| 2005-03-08 | 140.69 |
| 2005-03-09 | 140.51 |
| 2005-03-10 | 139.29 |
| 2005-03-11 | 140.13 |
| 2005-03-14 | 140.20 |
| 2005-03-15 | 141.48 |
| 2005-03-16 | 140.00 |
| 2005-03-17 | 139.98 |
| 2005-03-18 | 139.77 |
| 2005-03-21 | 140.01 |
| 2005-03-22 | 140.98 |
| 2005-03-23 | 140.85 |
| 2005-03-24 | 141.49 |
| 2005-03-25 | . |
| 2005-03-28 | . |
| 2005-03-29 | 140.88 |
| 2005-03-30 | 140.50 |
| 2005-03-31 | 141.40 |
| 2005-04-01 | 142.26 |
| 2005-04-04 | 142.14 |
| 2005-04-05 | 143.60 |
| 2005-04-06 | 144.17 |
| 2005-04-07 | 144.19 |
| 2005-04-08 | 144.49 |
| 2005-04-11 | 144.52 |
| 2005-04-12 | 143.91 |
| 2005-04-13 | 144.90 |
| 2005-04-14 | 143.99 |
| 2005-04-15 | 142.16 |
| 2005-04-18 | 140.53 |
| 2005-04-19 | 141.26 |
| 2005-04-20 | 141.73 |
| 2005-04-21 | 140.96 |
| 2005-04-22 | 141.86 |
| 2005-04-25 | 141.85 |
| 2005-04-26 | 141.78 |
| 2005-04-27 | 138.34 |
| 2005-04-28 | 137.05 |
| 2005-04-29 | 137.74 |
| 2005-05-02 | 138.49 |
| 2005-05-03 | 138.21 |
| 2005-05-04 | 137.77 |
| 2005-05-05 | . |
| 2005-05-06 | 138.78 |
| 2005-05-09 | 139.12 |
| 2005-05-10 | 138.53 |
| 2005-05-11 | 138.03 |
| 2005-05-12 | 139.09 |
| 2005-05-13 | 139.36 |
| 2005-05-16 | 139.65 |
| 2005-05-17 | 140.00 |
| 2005-05-18 | 141.40 |
| 2005-05-19 | 142.24 |
| 2005-05-20 | 142.59 |
| 2005-05-23 | 143.31 |
| 2005-05-24 | 143.84 |
| 2005-05-25 | 143.64 |
| 2005-05-26 | 144.79 |
| 2005-05-27 | 145.27 |
| 2005-05-30 | 145.48 |
| 2005-05-31 | 145.57 |
| 2005-06-01 | 145.89 |
| 2005-06-02 | 144.89 |
| 2005-06-03 | 144.73 |
| 2005-06-06 | . |
| 2005-06-07 | 145.87 |
| 2005-06-08 | 146.61 |
| 2005-06-09 | 146.30 |
| 2005-06-10 | 147.22 |
| 2005-06-13 | 148.34 |
| 2005-06-14 | 149.25 |
| 2005-06-15 | 148.74 |
| 2005-06-16 | 149.18 |
| 2005-06-17 | 149.22 |
| 2005-06-20 | 149.08 |
| 2005-06-21 | 149.40 |
| 2005-06-22 | 149.95 |
| 2005-06-23 | 150.68 |
| 2005-06-24 | . |
| 2005-06-27 | 148.87 |
| 2005-06-28 | 150.18 |
| 2005-06-29 | 150.98 |
| 2005-06-30 | 151.43 |
| 2005-07-01 | 152.18 |
| 2005-07-04 | 152.93 |
| 2005-07-05 | 153.56 |
| 2005-07-06 | 153.74 |
| 2005-07-07 | 151.66 |
| 2005-07-08 | 153.26 |
| 2005-07-11 | 155.41 |
| 2005-07-12 | 155.85 |
| 2005-07-13 | 156.74 |
| 2005-07-14 | 156.10 |
| 2005-07-15 | 156.44 |
| 2005-07-18 | 156.74 |
| 2005-07-19 | 157.20 |
| 2005-07-20 | 156.12 |
| 2005-07-21 | 156.88 |
| 2005-07-22 | 157.18 |
| 2005-07-25 | 156.87 |
| 2005-07-26 | 156.30 |
| 2005-07-27 | 158.16 |
| 2005-07-28 | 158.60 |
| 2005-07-29 | 158.44 |
| 2005-08-01 | 158.63 |
| 2005-08-02 | 159.63 |
| 2005-08-03 | 159.26 |
| 2005-08-04 | 158.54 |
| 2005-08-05 | 158.56 |
| 2005-08-08 | 158.18 |
| 2005-08-09 | 157.74 |
| 2005-08-10 | 157.72 |
| 2005-08-11 | 155.94 |
| 2005-08-12 | 155.95 |
| 2005-08-15 | 155.71 |
| 2005-08-16 | 155.75 |
| 2005-08-17 | 155.65 |
| 2005-08-18 | 155.49 |
| 2005-08-19 | 156.65 |
| 2005-08-22 | 156.68 |
| 2005-08-23 | 155.46 |
| 2005-08-24 | 153.40 |
| 2005-08-25 | 151.64 |
| 2005-08-26 | 150.67 |
| 2005-08-29 | 151.09 |
| 2005-08-30 | 151.44 |
| 2005-08-31 | 153.07 |
| 2005-09-01 | 153.56 |
| 2005-09-02 | 153.81 |
| 2005-09-05 | 154.32 |
| 2005-09-06 | 155.06 |
| 2005-09-07 | 155.66 |
| 2005-09-08 | 155.01 |
| 2005-09-09 | 155.58 |
| 2005-09-12 | 155.61 |
| 2005-09-13 | 155.86 |
| 2005-09-14 | 156.20 |
| 2005-09-15 | 155.91 |
| 2005-09-16 | 156.70 |
| 2005-09-19 | 157.33 |
| 2005-09-20 | 157.32 |
| 2005-09-21 | 156.46 |
| 2005-09-22 | 156.87 |
| 2005-09-23 | 157.71 |
| 2005-09-26 | 159.08 |
| 2005-09-27 | 159.80 |
| 2005-09-28 | 160.60 |
| 2005-09-29 | 160.59 |
| 2005-09-30 | 161.60 |
| 2005-10-03 | 162.65 |
| 2005-10-04 | 162.33 |
| 2005-10-05 | 161.28 |
| 2005-10-06 | 159.67 |
| 2005-10-07 | 159.43 |
| 2005-10-10 | 160.59 |
| 2005-10-11 | 160.62 |
| 2005-10-12 | 159.35 |
| 2005-10-13 | 157.56 |
| 2005-10-14 | 157.14 |
| 2005-10-17 | 156.87 |
| 2005-10-18 | 156.79 |
| 2005-10-19 | 154.33 |
| 2005-10-20 | 154.78 |
| 2005-10-21 | 153.91 |
| 2005-10-24 | 155.54 |
| 2005-10-25 | 156.49 |
| 2005-10-26 | 157.34 |
| 2005-10-27 | 156.56 |
| 2005-10-28 | 156.99 |
| 2005-10-31 | 160.23 |
| 2005-11-01 | 161.13 |
| 2005-11-02 | 161.36 |
| 2005-11-03 | 162.78 |
| 2005-11-04 | 162.35 |
| 2005-11-07 | 163.24 |
| 2005-11-08 | 163.12 |
| 2005-11-09 | 163.95 |
| 2005-11-10 | 163.96 |
| 2005-11-11 | 166.03 |
| 2005-11-14 | 165.60 |
| 2005-11-15 | 165.62 |
| 2005-11-16 | 165.73 |
| 2005-11-17 | 166.47 |
| 2005-11-18 | 167.16 |
| 2005-11-21 | 167.72 |
| 2005-11-22 | 167.68 |
| 2005-11-23 | 168.23 |
| 2005-11-24 | 167.64 |
| 2005-11-25 | 168.68 |
| 2005-11-28 | 168.83 |
| 2005-11-29 | 168.69 |
| 2005-11-30 | 168.07 |
| 2005-12-01 | 169.91 |
| 2005-12-02 | 171.00 |
| 2005-12-05 | 170.25 |
| 2005-12-06 | 171.31 |
| 2005-12-07 | 171.45 |
| 2005-12-08 | 172.14 |
| 2005-12-09 | 172.26 |
| 2005-12-12 | 172.03 |
| 2005-12-13 | 172.55 |
| 2005-12-14 | 171.67 |
| 2005-12-15 | 171.34 |
| 2005-12-16 | 172.31 |
| 2005-12-19 | 172.51 |
| 2005-12-20 | 172.64 |
| 2005-12-21 | 174.37 |
| 2005-12-22 | 174.76 |
| 2005-12-23 | 176.36 |
| 2005-12-26 | . |
| 2005-12-27 | 177.11 |
| 2005-12-28 | 176.59 |
| 2005-12-29 | 177.66 |
| 2005-12-30 | 176.44 |
| 2006-01-02 | 176.69 |
| 2006-01-03 | 177.62 |
| 2006-01-04 | 178.74 |
| 2006-01-05 | 178.59 |
| 2006-01-06 | . |
| 2006-01-09 | 179.26 |
| 2006-01-10 | 178.58 |
| 2006-01-11 | 179.57 |
| 2006-01-12 | 180.15 |
| 2006-01-13 | 178.80 |
| 2006-01-16 | 179.44 |
| 2006-01-17 | 177.90 |
| 2006-01-18 | 175.44 |
| 2006-01-19 | 176.53 |
| 2006-01-20 | 175.70 |
| 2006-01-23 | 174.56 |
| 2006-01-24 | 174.52 |
| 2006-01-25 | 175.62 |
| 2006-01-26 | 176.17 |
| 2006-01-27 | 178.49 |
| 2006-01-30 | 178.78 |
| 2006-01-31 | 179.91 |
| 2006-02-01 | 181.83 |
| 2006-02-02 | 182.08 |
| 2006-02-03 | 180.68 |
| 2006-02-06 | 181.97 |
| 2006-02-07 | 181.27 |
| 2006-02-08 | 182.41 |
| 2006-02-09 | 185.12 |
| 2006-02-10 | 184.01 |
| 2006-02-13 | 185.16 |
| 2006-02-14 | 186.46 |
| 2006-02-15 | 186.20 |
| 2006-02-16 | 187.47 |
| 2006-02-17 | 188.46 |
| 2006-02-20 | 189.20 |
| 2006-02-21 | 190.53 |
| 2006-02-22 | 190.84 |
| 2006-02-23 | 192.14 |
| 2006-02-24 | 193.90 |
| 2006-02-27 | 195.45 |
| 2006-02-28 | 191.89 |
| 2006-03-01 | 193.10 |
| 2006-03-02 | 192.95 |
| 2006-03-03 | 194.22 |
| 2006-03-06 | 195.57 |
| 2006-03-07 | 194.43 |
| 2006-03-08 | 193.57 |
| 2006-03-09 | 195.54 |
| 2006-03-10 | 195.15 |
| 2006-03-13 | 196.28 |
| 2006-03-14 | 196.25 |
| 2006-03-15 | 196.94 |
| 2006-03-16 | 197.39 |
| 2006-03-17 | 198.22 |
| 2006-03-20 | 198.55 |
| 2006-03-21 | 199.13 |
| 2006-03-22 | 200.17 |
| 2006-03-23 | 201.60 |
| 2006-03-24 | 202.81 |
| 2006-03-27 | 202.13 |
| 2006-03-28 | 201.79 |
| 2006-03-29 | 202.94 |
| 2006-03-30 | 204.41 |
| 2006-03-31 | 204.53 |
| 2006-04-03 | 206.24 |
| 2006-04-04 | 205.84 |
| 2006-04-05 | 206.68 |
| 2006-04-06 | 206.44 |
| 2006-04-07 | 205.89 |
| 2006-04-10 | 205.49 |
| 2006-04-11 | 203.52 |
| 2006-04-12 | 203.03 |
| 2006-04-13 | 203.04 |
| 2006-04-14 | . |
| 2006-04-17 | . |
| 2006-04-18 | 203.20 |
| 2006-04-19 | 207.42 |
| 2006-04-20 | 208.17 |
| 2006-04-21 | 211.03 |
| 2006-04-24 | 210.63 |
| 2006-04-25 | 210.12 |
| 2006-04-26 | 211.36 |
| 2006-04-27 | 209.24 |
| 2006-04-28 | 208.12 |
| 2006-05-01 | . |
| 2006-05-02 | 210.91 |
| 2006-05-03 | 210.94 |
| 2006-05-04 | 212.82 |
| 2006-05-05 | 214.43 |
| 2006-05-08 | 214.81 |
| 2006-05-09 | 215.57 |
| 2006-05-10 | 215.77 |
| 2006-05-11 | 214.92 |
| 2006-05-12 | 209.64 |
| 2006-05-15 | 205.11 |
| 2006-05-16 | 204.55 |
| 2006-05-17 | 196.94 |
| 2006-05-18 | 192.75 |
| 2006-05-19 | 193.49 |
| 2006-05-22 | 182.87 |
| 2006-05-23 | 191.32 |
| 2006-05-24 | 188.56 |
| 2006-05-25 | . |
| 2006-05-26 | 195.90 |
| 2006-05-29 | 197.03 |
| 2006-05-30 | 191.58 |
| 2006-05-31 | 193.48 |
| 2006-06-01 | 195.84 |
| 2006-06-02 | 195.40 |
| 2006-06-05 | 195.44 |
| 2006-06-06 | . |
| 2006-06-07 | 191.04 |
| 2006-06-08 | 183.57 |
| 2006-06-09 | 187.61 |
| 2006-06-12 | 184.43 |
| 2006-06-13 | 178.37 |
| 2006-06-14 | 180.69 |
| 2006-06-15 | 187.50 |
| 2006-06-16 | 185.81 |
| 2006-06-19 | 188.19 |
| 2006-06-20 | 187.19 |
| 2006-06-21 | 187.40 |
| 2006-06-22 | 188.40 |
| 2006-06-23 | . |
| 2006-06-26 | 188.93 |
| 2006-06-27 | 187.02 |
| 2006-06-28 | 186.70 |
| 2006-06-29 | 190.77 |
| 2006-06-30 | 193.71 |
| 2006-07-03 | 195.36 |
| 2006-07-04 | 195.96 |
| 2006-07-05 | 193.60 |
| 2006-07-06 | 195.05 |
| 2006-07-07 | 193.15 |
| 2006-07-10 | 194.06 |
| 2006-07-11 | 192.23 |
| 2006-07-12 | 192.44 |
| 2006-07-13 | 189.39 |
| 2006-07-14 | 186.87 |
| 2006-07-17 | 184.40 |
| 2006-07-18 | 182.74 |
| 2006-07-19 | 188.70 |
| 2006-07-20 | 189.45 |
| 2006-07-21 | 187.01 |
| 2006-07-24 | 190.15 |
| 2006-07-25 | 189.69 |
| 2006-07-26 | 191.14 |
| 2006-07-27 | 193.02 |
| 2006-07-28 | 193.71 |
| 2006-07-31 | 193.27 |
| 2006-08-01 | 191.48 |
| 2006-08-02 | 192.57 |
| 2006-08-03 | 191.95 |
| 2006-08-04 | 193.71 |
| 2006-08-07 | 191.48 |
| 2006-08-08 | 192.07 |
| 2006-08-09 | 193.57 |
| 2006-08-10 | 191.90 |
| 2006-08-11 | 192.65 |
| 2006-08-14 | 193.59 |
| 2006-08-15 | 194.91 |
| 2006-08-16 | 196.01 |
| 2006-08-17 | 197.57 |
| 2006-08-18 | 197.38 |
| 2006-08-21 | 198.02 |
| 2006-08-22 | 199.29 |
| 2006-08-23 | 197.83 |
| 2006-08-24 | 197.16 |
| 2006-08-25 | 197.37 |
| 2006-08-28 | 198.33 |
| 2006-08-29 | 199.65 |
| 2006-08-30 | 200.18 |
| 2006-08-31 | 199.78 |
| 2006-09-01 | 201.07 |
| 2006-09-04 | 203.74 |
| 2006-09-05 | 203.03 |
| 2006-09-06 | 202.34 |
| 2006-09-07 | 198.93 |
| 2006-09-08 | 201.01 |
| 2006-09-11 | 199.96 |
| 2006-09-12 | 203.25 |
| 2006-09-13 | 205.59 |
| 2006-09-14 | 206.54 |
| 2006-09-15 | 206.59 |
| 2006-09-18 | 207.52 |
| 2006-09-19 | 206.88 |
| 2006-09-20 | 208.65 |
| 2006-09-21 | 209.45 |
| 2006-09-22 | 207.66 |
| 2006-09-25 | 206.11 |
| 2006-09-26 | 206.22 |
| 2006-09-27 | 208.68 |
| 2006-09-28 | 208.88 |
| 2006-09-29 | 208.84 |
| 2006-10-02 | 209.87 |
| 2006-10-03 | 208.29 |
| 2006-10-04 | 211.04 |
| 2006-10-05 | 213.41 |
| 2006-10-06 | 213.79 |
| 2006-10-09 | 212.64 |
| 2006-10-10 | 213.01 |
| 2006-10-11 | 213.73 |
| 2006-10-12 | 216.87 |
| 2006-10-13 | 216.60 |
| 2006-10-16 | 217.12 |
| 2006-10-17 | 214.67 |
| 2006-10-18 | 218.03 |
| 2006-10-19 | 218.26 |
| 2006-10-20 | 218.88 |
| 2006-10-23 | 220.04 |
| 2006-10-24 | 220.28 |
| 2006-10-25 | 219.99 |
| 2006-10-26 | 220.52 |
| 2006-10-27 | 219.47 |
| 2006-10-30 | 218.04 |
| 2006-10-31 | 218.40 |
| 2006-11-01 | 220.47 |
| 2006-11-02 | 218.15 |
| 2006-11-03 | 217.99 |
| 2006-11-06 | 220.35 |
| 2006-11-07 | 221.65 |
| 2006-11-08 | 221.44 |
| 2006-11-09 | 221.46 |
| 2006-11-10 | 220.44 |
| 2006-11-13 | 221.46 |
| 2006-11-14 | 222.07 |
| 2006-11-15 | 223.38 |
| 2006-11-16 | 222.43 |
| 2006-11-17 | 220.82 |
| 2006-11-20 | 221.27 |
| 2006-11-21 | 222.40 |
| 2006-11-22 | 222.33 |
| 2006-11-23 | 222.47 |
| 2006-11-24 | 219.92 |
| 2006-11-27 | 215.25 |
| 2006-11-28 | 214.77 |
| 2006-11-29 | 218.61 |
| 2006-11-30 | 216.60 |
| 2006-12-01 | 215.75 |
| 2006-12-04 | 217.29 |
| 2006-12-05 | 219.51 |
| 2006-12-06 | 218.81 |
| 2006-12-07 | 220.67 |
| 2006-12-08 | 221.04 |
| 2006-12-11 | 224.45 |
| 2006-12-12 | 226.51 |
| 2006-12-13 | 226.85 |
| 2006-12-14 | 226.95 |
| 2006-12-15 | 228.75 |
| 2006-12-18 | 229.15 |
| 2006-12-19 | 227.15 |
| 2006-12-20 | 229.59 |
| 2006-12-21 | 230.60 |
| 2006-12-22 | 231.86 |
| 2006-12-25 | . |
| 2006-12-26 | . |
| 2006-12-27 | 233.80 |
| 2006-12-28 | 234.02 |
| 2006-12-29 | 233.44 |
| 2007-01-01 | . |
| 2007-01-02 | 235.14 |
| 2007-01-03 | 234.12 |
| 2007-01-04 | 232.56 |
| 2007-01-05 | 232.59 |
| 2007-01-08 | 232.54 |
| 2007-01-09 | 232.49 |
| 2007-01-10 | 231.41 |
| 2007-01-11 | 235.76 |
| 2007-01-12 | 236.05 |
| 2007-01-15 | 238.92 |
| 2007-01-16 | 238.85 |
| 2007-01-17 | 239.98 |
| 2007-01-18 | 239.48 |
| 2007-01-19 | 240.93 |
| 2007-01-22 | 241.31 |
| 2007-01-23 | 239.87 |
| 2007-01-24 | 240.81 |
| 2007-01-25 | 240.82 |
| 2007-01-26 | 238.77 |
| 2007-01-29 | 240.17 |
| 2007-01-30 | 239.87 |
| 2007-01-31 | 239.15 |
| 2007-02-01 | 241.44 |
| 2007-02-02 | 242.63 |
| 2007-02-05 | 242.68 |
| 2007-02-06 | 244.65 |
| 2007-02-07 | 245.31 |
| 2007-02-08 | 242.65 |
| 2007-02-09 | 244.26 |
| 2007-02-12 | 241.99 |
| 2007-02-13 | 243.65 |
| 2007-02-14 | 245.44 |
| 2007-02-15 | 247.16 |
| 2007-02-16 | 247.25 |
| 2007-02-19 | 248.25 |
| 2007-02-20 | 247.74 |
| 2007-02-21 | 247.39 |
| 2007-02-22 | 246.71 |
| 2007-02-23 | 248.27 |
| 2007-02-26 | 250.39 |
| 2007-02-27 | 240.26 |
| 2007-02-28 | 236.12 |
| 2007-03-01 | 234.75 |
| 2007-03-02 | 237.11 |
| 2007-03-05 | 233.35 |
| 2007-03-06 | 234.99 |
| 2007-03-07 | 238.92 |
| 2007-03-08 | 242.57 |
| 2007-03-09 | 243.19 |
| 2007-03-12 | 242.42 |
| 2007-03-13 | 239.04 |
| 2007-03-14 | 231.77 |
| 2007-03-15 | 237.87 |
| 2007-03-16 | 237.68 |
| 2007-03-19 | 241.30 |
| 2007-03-20 | 243.02 |
| 2007-03-21 | 243.79 |
| 2007-03-22 | 246.96 |
| 2007-03-23 | 246.65 |
| 2007-03-26 | 245.45 |
| 2007-03-27 | 246.78 |
| 2007-03-28 | 244.53 |
| 2007-03-29 | 246.58 |
| 2007-03-30 | 247.31 |
| 2007-04-02 | 249.82 |
| 2007-04-03 | 252.67 |
| 2007-04-04 | 251.98 |
| 2007-04-05 | 252.54 |
| 2007-04-06 | . |
| 2007-04-09 | . |
| 2007-04-10 | 254.62 |
| 2007-04-11 | 254.89 |
| 2007-04-12 | 254.64 |
| 2007-04-13 | 256.15 |
| 2007-04-16 | 257.53 |
| 2007-04-17 | 257.94 |
| 2007-04-18 | 255.76 |
| 2007-04-19 | 253.99 |
| 2007-04-20 | 257.87 |
| 2007-04-23 | 256.31 |
| 2007-04-24 | 254.10 |
| 2007-04-25 | 256.19 |
| 2007-04-26 | 260.89 |
| 2007-04-27 | 260.12 |
| 2007-04-30 | 261.56 |
| 2007-05-01 | . |
| 2007-05-02 | 262.20 |
| 2007-05-03 | 261.28 |
| 2007-05-04 | 263.23 |
| 2007-05-07 | 264.31 |
| 2007-05-08 | 259.12 |
| 2007-05-09 | 258.44 |
| 2007-05-10 | 256.72 |
| 2007-05-11 | 258.55 |
| 2007-05-14 | 260.07 |
| 2007-05-15 | 260.77 |
| 2007-05-16 | 260.97 |
| 2007-05-17 | . |
| 2007-05-18 | 262.67 |
| 2007-05-21 | 262.36 |
| 2007-05-22 | 261.37 |
| 2007-05-23 | 264.61 |
| 2007-05-24 | 263.81 |
| 2007-05-25 | 264.13 |
| 2007-05-28 | 265.69 |
| 2007-05-29 | 265.15 |
| 2007-05-30 | 263.92 |
| 2007-05-31 | 267.21 |
| 2007-06-01 | 268.72 |
| 2007-06-04 | 268.03 |
| 2007-06-05 | 266.61 |
| 2007-06-06 | . |
| 2007-06-07 | 258.25 |
| 2007-06-08 | 259.86 |
| 2007-06-11 | 263.65 |
| 2007-06-12 | 259.40 |
| 2007-06-13 | 259.73 |
| 2007-06-14 | 263.99 |
| 2007-06-15 | 265.43 |
| 2007-06-18 | 265.30 |
| 2007-06-19 | 263.39 |
| 2007-06-20 | 263.39 |
| 2007-06-21 | 260.08 |
| 2007-06-22 | . |
| 2007-06-25 | 258.29 |
| 2007-06-26 | 257.50 |
| 2007-06-27 | 256.68 |
| 2007-06-28 | 259.35 |
| 2007-06-29 | 258.24 |
| 2007-07-02 | 258.36 |
| 2007-07-03 | 260.41 |
| 2007-07-04 | 260.87 |
| 2007-07-05 | 260.13 |
| 2007-07-06 | 260.79 |
| 2007-07-09 | 262.69 |
| 2007-07-10 | 262.07 |
| 2007-07-11 | 261.92 |
| 2007-07-12 | 264.19 |
| 2007-07-13 | 265.33 |
| 2007-07-16 | 265.31 |
| 2007-07-17 | 264.21 |
| 2007-07-18 | 262.93 |
| 2007-07-19 | 264.26 |
| 2007-07-20 | 262.68 |
| 2007-07-23 | 263.34 |
| 2007-07-24 | 261.05 |
| 2007-07-25 | 258.94 |
| 2007-07-26 | 251.71 |
| 2007-07-27 | 249.27 |
| 2007-07-30 | 250.49 |
| 2007-07-31 | 254.55 |
| 2007-08-01 | 249.46 |
| 2007-08-02 | 250.79 |
| 2007-08-03 | 247.68 |
| 2007-08-06 | 243.45 |
| 2007-08-07 | 244.71 |
| 2007-08-08 | 249.67 |
| 2007-08-09 | 244.78 |
| 2007-08-10 | 237.44 |
| 2007-08-13 | 243.01 |
| 2007-08-14 | 240.32 |
| 2007-08-15 | 237.11 |
| 2007-08-16 | 230.27 |
| 2007-08-17 | 234.39 |
| 2007-08-20 | 236.45 |
| 2007-08-21 | 235.40 |
| 2007-08-22 | 239.31 |
| 2007-08-23 | 241.41 |
| 2007-08-24 | 243.82 |
| 2007-08-27 | 243.97 |
| 2007-08-28 | 239.45 |
| 2007-08-29 | 241.98 |
| 2007-08-30 | 243.67 |
| 2007-08-31 | 245.51 |
| 2007-09-03 | 247.00 |
| 2007-09-04 | 246.96 |
| 2007-09-05 | 241.69 |
| 2007-09-06 | 241.12 |
| 2007-09-07 | 235.35 |
| 2007-09-10 | 231.83 |
| 2007-09-11 | 235.02 |
| 2007-09-12 | 236.01 |
| 2007-09-13 | 238.06 |
| 2007-09-14 | 235.14 |
| 2007-09-17 | 231.53 |
| 2007-09-18 | 234.13 |
| 2007-09-19 | 240.64 |
| 2007-09-20 | 238.14 |
| 2007-09-21 | 239.43 |
| 2007-09-24 | 237.04 |
| 2007-09-25 | 233.51 |
| 2007-09-26 | 235.32 |
| 2007-09-27 | 238.41 |
#2007-09-28| 239.09
#2007-10-01| 240.30
#2007-10-02| 241.78
#2007-10-03| 241.79
#2007-10-04| 241.07
#2007-10-05| 243.52
#2007-10-08| 243.49
#2007-10-09| 244.61
#2007-10-10| 244.13
#2007-10-11| 245.82
#2007-10-12| 244.77
#2007-10-15| 241.70
#2007-10-16| 239.91
#2007-10-17| 241.54
#2007-10-18| 239.05
#2007-10-19| 234.88
#2007-10-22| 229.86
#2007-10-23| 233.75
#2007-10-24| 230.58
#2007-10-25| 232.08
#2007-10-26| 230.34
#2007-10-29| 232.12
#2007-10-30| 230.06
#2007-10-31| 233.08
#2007-11-01| 230.32
#2007-11-02| 227.90
#2007-11-05| 225.89
#2007-11-06| 225.67
#2007-11-07| 221.97
#2007-11-08| 222.89
#2007-11-09| 218.76
#2007-11-12| 220.32
#2007-11-13| 220.77
#2007-11-14| 221.11
#2007-11-15| 218.08
#2007-11-16| 217.65
#2007-11-19| 211.01
#2007-11-20| 214.27
#2007-11-21| 210.31
#2007-11-22| 210.15
#2007-11-23| 213.34
#2007-11-26| 214.59
#2007-11-27| 214.05
#2007-11-28| 220.31
#2007-11-29| 221.87
#2007-11-30| 224.43
#2007-12-03| 224.12
#2007-12-04| 219.63
#2007-12-05| 222.21
#2007-12-06| 222.86
#2007-12-07| 225.62
#2007-12-10| 227.52
#2007-12-11| 227.29
#2007-12-12| 227.59
#2007-12-13| 222.60
#2007-12-14| 222.27
#2007-12-17| 216.22
#2007-12-18| 215.46
#2007-12-19| 215.38
#2007-12-20| 213.93
#2007-12-21| 216.50
#2007-12-24| .
#2007-12-25| .
#2007-12-26| .
#2007-12-27| 215.32
#2007-12-28| 218.49
#2007-12-31| .
#2008-01-01| .
#2008-01-02| 215.94
#2008-01-03| 215.34
#2008-01-04| 209.38
#2008-01-07| 207.26
#2008-01-08| 208.75
#2008-01-09| 204.48
#2008-01-10| 201.64
#2008-01-11| 200.51
#2008-01-14| 202.48
#2008-01-15| 195.56
#2008-01-16| 194.82
#2008-01-17| 195.61
#2008-01-18| 193.01
#2008-01-21| 185.54
#2008-01-22| 191.48
#2008-01-23| 187.64
#2008-01-24| 193.81
#2008-01-25| 194.49
#2008-01-28| 192.40
#2008-01-29| 195.43
#2008-01-30| 195.58
#2008-01-31| 194.86
#2008-02-01| 199.21
#2008-02-04| 201.15
#2008-02-05| 195.56
#2008-02-06| 195.61
#2008-02-07| 190.78
#2008-02-08| 190.49
#2008-02-11| 188.89
#2008-02-12| 194.62
#2008-02-13| 195.71
#2008-02-14| 197.07
#2008-02-15| 195.51
#2008-02-18| 199.16
#2008-02-19| 199.96
#2008-02-20| 198.10
#2008-02-21| 200.30
#2008-02-22| 198.76
#2008-02-25| 202.11
#2008-02-26| 204.74
#2008-02-27| 205.09
#2008-02-28| 201.85
#2008-02-29| 200.00
#2008-03-03| 197.74
#2008-03-04| 195.09
#2008-03-05| 198.25
#2008-03-06| 196.47
#2008-03-07| 194.57
#2008-03-10| 191.74
#2008-03-11| 194.33
#2008-03-12| 197.08
#2008-03-13| 194.65
#2008-03-14| 192.76
#2008-03-17| 186.22
#2008-03-18| 191.95
#2008-03-19| 191.38
#2008-03-20| 192.24
#2008-03-21| .
#2008-03-24| .
#2008-03-25| 198.89
#2008-03-26| 198.93
#2008-03-27| 203.83
#2008-03-28| 203.83
#2008-03-31| 204.08
#2008-04-01| 209.96
#2008-04-02| 212.36
#2008-04-03| 209.59
#2008-04-04| 208.55
#2008-04-07| 211.57
#2008-04-08| 209.03
#2008-04-09| 210.14
#2008-04-10| 209.04
#2008-04-11| 206.99
#2008-04-14| 205.08
#2008-04-15| 205.16
#2008-04-16| 207.15
#2008-04-17| 204.75
#2008-04-18| 207.17
#2008-04-21| 205.43
#2008-04-22| 203.64
#2008-04-23| 205.60
#2008-04-24| 203.63
#2008-04-25| 207.43
#2008-04-28| 207.14
#2008-04-29| 204.04
#2008-04-30| 204.70
#2008-05-01| .
#2008-05-02| 210.49
#2008-05-05| 209.71
#2008-05-06| 208.79
#2008-05-07| 211.04
#2008-05-08| 212.30
#2008-05-09| 209.33
#2008-05-12| 209.89
#2008-05-13| 209.62
#2008-05-14| 208.73
#2008-05-15| 208.84
#2008-05-16| 210.09
#2008-05-19| 210.84
#2008-05-20| 206.99
#2008-05-21| 206.04
#2008-05-22| 206.34
#2008-05-23| 202.82
#2008-05-26| 203.30
#2008-05-27| 202.45
#2008-05-28| 203.90
#2008-05-29| 203.18
#2008-05-30| 203.82
#2008-06-02| 202.14
#2008-06-03| 202.35
#2008-06-04| 200.31
#2008-06-05| 200.35
#2008-06-06| .
#2008-06-09| 194.82
#2008-06-10| 193.04
#2008-06-11| 190.80
#2008-06-12| 191.38
#2008-06-13| 192.33
#2008-06-16| 193.12
#2008-06-17| 194.45
#2008-06-18| 189.58
#2008-06-19| 187.75
#2008-06-20| .
#2008-06-23| 183.45
#2008-06-24| 180.73
#2008-06-25| 184.49
#2008-06-26| 179.14
#2008-06-27| 175.73
#2008-06-30| 174.91
#2008-07-01| 171.58
#2008-07-02| 172.00
#2008-07-03| 170.73
#2008-07-04| 169.24
#2008-07-07| 171.31
#2008-07-08| 168.67
#2008-07-09| 172.28
#2008-07-10| 169.10
#2008-07-11| 165.55
#2008-07-14| 167.38
#2008-07-15| 165.09
#2008-07-16| 165.67
#2008-07-17| 173.12
#2008-07-18| 176.89
#2008-07-21| 180.01
#2008-07-22| 177.53
#2008-07-23| 181.08
#2008-07-24| 175.41
#2008-07-25| 176.05
#2008-07-28| 174.05
#2008-07-29| 174.31
#2008-07-30| 177.51
#2008-07-31| 177.79
#2008-08-01| 176.18
#2008-08-04| 175.33
#2008-08-05| 181.18
#2008-08-06| 185.52
#2008-08-07| 185.69
#2008-08-08| 189.28
#2008-08-11| 193.11
#2008-08-12| 192.65
#2008-08-13| 188.55
#2008-08-14| 189.89
#2008-08-15| 190.21
#2008-08-18| 189.61
#2008-08-19| 182.71
#2008-08-20| 182.25
#2008-08-21| 181.38
#2008-08-22| 185.51
#2008-08-25| 183.93
#2008-08-26| 184.60
#2008-08-27| 184.89
#2008-08-28| 188.18
#2008-08-29| 188.44
#2008-09-01| 188.41
#2008-09-02| 191.54
#2008-09-03| 190.74
#2008-09-04| 185.27
#2008-09-05| 181.84
#2008-09-08| 187.81
#2008-09-09| 186.20
#2008-09-10| 185.73
#2008-09-11| 183.49
#2008-09-12| 185.26
#2008-09-15| 181.02
#2008-09-16| 178.23
#2008-09-17| 173.40
#2008-09-18| 173.15
#2008-09-19| 185.35
#2008-09-22| 183.52
#2008-09-23| 179.19
#2008-09-24| 177.26
#2008-09-25| 180.10
#2008-09-26| 177.28
#2008-09-29| 169.29
#2008-09-30| 170.19
#2008-10-01| 170.37
#2008-10-02| 169.21
#2008-10-03| 171.64
#2008-10-06| 162.23
#2008-10-07| 158.73
#2008-10-08| 148.66
#2008-10-09| 146.80
#2008-10-10| 137.89
#2008-10-13| 151.23
#2008-10-14| 154.70
#2008-10-15| 145.57
#2008-10-16| 140.14
#2008-10-17| 141.94
#2008-10-20| 143.65
#2008-10-21| 144.76
#2008-10-22| 141.81
#2008-10-23| 139.73
#2008-10-24| 132.91
#2008-10-27| 129.51
#2008-10-28| 130.07
#2008-10-29| 138.78
#2008-10-30| 143.48
#2008-10-31| 143.86
#2008-11-03| 148.53
#2008-11-04| 155.30
#2008-11-05| 153.68
#2008-11-06| 146.09
#2008-11-07| 148.40
#2008-11-10| 148.89
#2008-11-11| 143.40
#2008-11-12| 140.02
#2008-11-13| 138.66
#2008-11-14| 137.35
#2008-11-17| 134.42
#2008-11-18| 131.69
#2008-11-19| 124.43
#2008-11-20| 121.67
#2008-11-21| 118.98
#2008-11-24| 128.35
#2008-11-25| 128.92
#2008-11-26| 128.67
#2008-11-27| 131.44
#2008-11-28| 131.26
#2008-12-01| 124.31
#2008-12-02| 127.24
#2008-12-03| 128.71
#2008-12-04| 130.27
#2008-12-05| 126.33
#2008-12-08| 134.86
#2008-12-09| 138.35
#2008-12-10| 139.36
#2008-12-11| 137.18
#2008-12-12| 133.79
#2008-12-15| 132.74
#2008-12-16| 135.02
#2008-12-17| 135.27
#2008-12-18| 137.24
#2008-12-19| 136.45
#2008-12-22| 134.89
#2008-12-23| 135.37
#2008-12-24| .
#2008-12-25| .
#2008-12-26| .
#2008-12-29| 135.30
#2008-12-30| 137.59
#2008-12-31| .
#2009-01-01| .
#2009-01-02| 143.39
#2009-01-05| 144.36
#2009-01-06| .
#2009-01-07| 145.09
#2009-01-08| 144.48
#2009-01-09| 143.53
#2009-01-12| 141.29
#2009-01-13| 137.91
#2009-01-14| 131.71
#2009-01-15| 130.98
#2009-01-16| 131.89
#2009-01-19| 130.78
#2009-01-20| 127.08
#2009-01-21| 128.56
#2009-01-22| 128.10
#2009-01-23| 126.56
#2009-01-26| 129.61
#2009-01-27| 129.60
#2009-01-28| 133.67
#2009-01-29| 130.46
#2009-01-30| 130.48
#2009-02-02| 127.22
#2009-02-03| 129.68
#2009-02-04| 133.85
#2009-02-05| 134.54
#2009-02-06| 140.77
#2009-02-09| 144.72
#2009-02-10| 141.78
#2009-02-11| 140.95
#2009-02-12| 139.29
#2009-02-13| 139.35
#2009-02-16| 139.00
#2009-02-17| 133.58
#2009-02-18| 134.13
#2009-02-19| 134.99
#2009-02-20| 130.08
#2009-02-23| 127.12
#2009-02-24| 126.60
#2009-02-25| 126.52
#2009-02-26| 131.28
#2009-02-27| 130.64
#2009-03-02| 126.19
#2009-03-03| 124.35
#2009-03-04| 129.61
#2009-03-05| 124.53
#2009-03-06| 122.83
#2009-03-09| 122.07
#2009-03-10| 128.78
#2009-03-11| 131.66
#2009-03-12| 131.80
#2009-03-13| 131.22
#2009-03-16| 134.05
#2009-03-17| 132.16
#2009-03-18| 131.16
#2009-03-19| 133.09
#2009-03-20| 130.72
#2009-03-23| 132.97
#2009-03-24| 131.57
#2009-03-25| 132.98
#2009-03-26| 134.09
#2009-03-27| 133.68
#2009-03-30| 130.44
#2009-03-31| 132.42
#2009-04-01| 133.36
#2009-04-02| 141.47
#2009-04-03| 143.06
#2009-04-06| 143.58
#2009-04-07| 142.69
#2009-04-08| 144.60
#2009-04-09| 147.06
#2009-04-10| .
#2009-04-13| .
#2009-04-14| 151.27
#2009-04-15| 150.78
#2009-04-16| 154.55
#2009-04-17| 158.47
#2009-04-20| 152.32
#2009-04-21| 152.72
#2009-04-22| 160.05
#2009-04-23| 161.32
#2009-04-24| 164.04
#2009-04-27| 164.23
#2009-04-28| 161.21
#2009-04-29| 163.23
#2009-04-30| 164.23
#2009-05-01| .
#2009-05-04| 170.95
#2009-05-05| 171.00
#2009-05-06| 174.69
#2009-05-07| 173.65
#2009-05-08| 175.34
#2009-05-11| 172.11
#2009-05-12| 168.68
#2009-05-13| 163.93
#2009-05-14| 165.97
#2009-05-15| 168.13
#2009-05-18| 170.70
#2009-05-19| 173.93
#2009-05-20| 174.22
#2009-05-21| .
#2009-05-22| 171.37
#2009-05-25| 170.81
#2009-05-26| 170.34
#2009-05-27| 171.30
#2009-05-28| 170.59
#2009-05-29| 171.86
#2009-06-01| 175.79
#2009-06-02| 176.26
#2009-06-03| 173.03
#2009-06-04| 172.19
#2009-06-05| 172.78
#2009-06-08| 171.24
#2009-06-09| 171.57
#2009-06-10| 174.13
#2009-06-11| 175.80
#2009-06-12| 174.86
#2009-06-15| 172.87
#2009-06-16| 173.57
#2009-06-17| 170.86
#2009-06-18| 171.35
#2009-06-19| .
#2009-06-22| 167.62
#2009-06-23| 167.27
#2009-06-24| 171.36
#2009-06-25| 171.29
#2009-06-26| 171.45
#2009-06-29| 174.71
#2009-06-30| 172.26
#2009-07-01| 175.16
#2009-07-02| 173.47
#2009-07-03| 172.82
#2009-07-06| 171.07
#2009-07-07| 171.02
#2009-07-08| 170.28
#2009-07-09| 169.88
#2009-07-10| 168.51
#2009-07-13| 170.10
#2009-07-14| 171.60
#2009-07-15| 175.86
#2009-07-16| 175.56
#2009-07-17| 178.43
#2009-07-20| 178.99
#2009-07-21| 180.99
#2009-07-22| 182.38
#2009-07-23| 185.66
#2009-07-24| 185.46
#2009-07-27| 183.25
#2009-07-28| 182.29
#2009-07-29| 183.17
#2009-07-30| 185.82
#2009-07-31| 186.93
#2009-08-03| 188.73
#2009-08-04| 187.19
#2009-08-05| 187.29
#2009-08-06| 187.05
#2009-08-07| 189.00
#2009-08-10| 188.84
#2009-08-11| 187.79
#2009-08-12| 189.39
#2009-08-13| 192.41
#2009-08-14| 189.91
#2009-08-17| 186.60
#2009-08-18| 188.05
#2009-08-19| 186.90
#2009-08-20| 189.46
#2009-08-21| 192.36
#2009-08-24| 194.68
#2009-08-25| 194.27
#2009-08-26| 192.47
#2009-08-27| 192.66
#2009-08-28| 195.91
#2009-08-31| 194.07
#2009-09-01| 191.73
#2009-09-02| 188.68
#2009-09-03| 190.01
#2009-09-04| 192.18
#2009-09-07| 194.70
#2009-09-08| 196.20
#2009-09-09| 198.68
#2009-09-10| 199.27
#2009-09-11| 199.19
#2009-09-14| 198.93
#2009-09-15| 200.20
#2009-09-16| 201.60
#2009-09-17| 201.29
#2009-09-18| 200.20
#2009-09-21| 199.70
#2009-09-22| 200.34
#2009-09-23| 200.97
#2009-09-24| 196.89
#2009-09-25| 196.94
#2009-09-28| 199.34
#2009-09-29| 198.04
#2009-09-30| 196.56
#2009-10-01| 193.95
#2009-10-02| 192.02
#2009-10-05| 193.42
#2009-10-06| 196.54
#2009-10-07| 195.99
#2009-10-08| 198.29
#2009-10-09| 198.62
#2009-10-12| 200.19
#2009-10-13| 199.49
#2009-10-14| 202.97
#2009-10-15| 203.46
#2009-10-16| 203.87
#2009-10-19| 205.98
#2009-10-20| 204.51
#2009-10-21| 205.22
#2009-10-22| 203.70
#2009-10-23| 204.37
#2009-10-26| 203.71
#2009-10-27| 204.66
#2009-10-28| 202.17
#2009-10-29| 204.33
#2009-10-30| 205.94
#2009-11-02| 203.66
#2009-11-03| 202.07
#2009-11-04| 205.60
#2009-11-05| 207.11
#2009-11-06| 206.71
#2009-11-09| 209.19
#2009-11-10| 209.49
#2009-11-11| 211.37
#2009-11-12| 212.00
#2009-11-13| 211.60
#2009-11-16| 212.88
#2009-11-17| 211.45
#2009-11-18| 212.56
#2009-11-19| 209.33
#2009-11-20| 210.06
#2009-11-23| 214.12
#2009-11-24| 212.94
#2009-11-25| 214.70
#2009-11-26| 210.29
#2009-11-27| 212.94
#2009-11-30| 210.52
#2009-12-01| 214.72
#2009-12-02| 214.46
#2009-12-03| 213.72
#2009-12-04| 215.61
#2009-12-07| 216.16
#2009-12-08| 214.77
#2009-12-09| 212.50
#2009-12-10| 213.03
#2009-12-11| 214.66
#2009-12-14| 214.43
#2009-12-15| 213.28
#2009-12-16| 214.08
#2009-12-17| 212.95
#2009-12-18| 212.62
#2009-12-21| 214.58
#2009-12-22| 215.97
#2009-12-23| 216.88
#2009-12-24| .
#2009-12-25| .
#2009-12-28| 217.36
#2009-12-29| 218.70
#2009-12-30| 217.98
#2009-12-31| .
#2010-01-01| .
#2010-01-04| 220.58
#2010-01-05| 221.54
#2010-01-06| .
#2010-01-07| 221.65
#2010-01-08| 223.35
#2010-01-11| 223.74
#2010-01-12| 221.09
#2010-01-13| 221.94
#2010-01-14| 223.42
#2010-01-15| 222.75
#2010-01-18| 224.40
#2010-01-19| 225.62
#2010-01-20| 222.66
#2010-01-21| 223.18
#2010-01-22| 221.58
#2010-01-25| 220.51
#2010-01-26| 219.42
#2010-01-27| 219.97
#2010-01-28| 219.49
#2010-01-29| 222.02
#2010-02-01| 224.21
#2010-02-02| 225.80
#2010-02-03| 225.76
#2010-02-04| 223.81
#2010-02-05| 221.01
#2010-02-08| 220.42
#2010-02-09| 220.81
#2010-02-10| 219.87
#2010-02-11| 222.12
#2010-02-12| 220.73
#2010-02-15| 218.28
#2010-02-16| 220.40
#2010-02-17| 222.92
#2010-02-18| 224.17
#2010-02-19| 226.36
#2010-02-22| 226.77
#2010-02-23| 226.14
#2010-02-24| 226.52
#2010-02-25| 225.07
#2010-02-26| 226.06
#2010-03-01| 228.87
#2010-03-02| 230.59
#2010-03-03| 232.50
#2010-03-04| 233.11
#2010-03-05| 234.65
#2010-03-08| 235.35
#2010-03-09| 236.23
#2010-03-10| 236.70
#2010-03-11| 236.06
#2010-03-12| 237.45
#2010-03-15| 237.65
#2010-03-16| 239.69
#2010-03-17| 240.12
#2010-03-18| 238.88
#2010-03-19| 238.52
#2010-03-22| 240.48
#2010-03-23| 241.71
#2010-03-24| 240.92
#2010-03-25| 241.99
#2010-03-26| 242.37
#2010-03-29| 242.65
#2010-03-30| 242.45
#2010-03-31| 242.11
#2010-04-01| 244.66
#2010-04-02| .
#2010-04-05| .
#2010-04-06| 246.24
#2010-04-07| 246.29
#2010-04-08| 245.84
#2010-04-09| 247.85
#2010-04-12| 247.60
#2010-04-13| 245.96
#2010-04-14| 247.23
#2010-04-15| 247.40
#2010-04-16| 245.58
#2010-04-19| 242.97
#2010-04-20| 244.64
#2010-04-21| 241.04
#2010-04-22| 239.00
#2010-04-23| 242.48
#2010-04-26| 240.95
#2010-04-27| 235.91
#2010-04-28| 232.55
#2010-04-29| 237.77
#2010-04-30| 239.22
#2010-05-03| 240.99
#2010-05-04| 236.20
#2010-05-05| 230.17
#2010-05-06| 226.16
#2010-05-07| 217.97
#2010-05-10| 228.71
#2010-05-11| 225.90
#2010-05-12| 231.27
#2010-05-13| .
#2010-05-14| 227.79
#2010-05-17| 227.38
#2010-05-18| 230.01
#2010-05-19| 225.78
#2010-05-20| 221.53
#2010-05-21| 220.96
#2010-05-24| 221.37
#2010-05-25| 216.50
#2010-05-26| 220.87
#2010-05-27| 225.89
#2010-05-28| 226.49
#2010-05-31| 228.09
#2010-06-01| 227.93
#2010-06-02| 229.67
#2010-06-03| 232.44
#2010-06-04| 228.88
#2010-06-07| 226.75
#2010-06-08| 224.74
#2010-06-09| 229.06
#2010-06-10| 232.46
#2010-06-11| 232.78
#2010-06-14| 236.20
#2010-06-15| 238.06
#2010-06-16| 236.62
#2010-06-17| 236.56
#2010-06-18| 237.27
#2010-06-21| 238.74
#2010-06-22| 239.73
#2010-06-23| 237.76
#2010-06-24| 233.40
#2010-06-25| .
#2010-06-28| 234.70
#2010-06-29| 228.59
#2010-06-30| 231.69
#2010-07-01| 227.03
#2010-07-02| 227.82
#2010-07-05| 228.14
#2010-07-06| 232.81
#2010-07-07| 235.20
#2010-07-08| 235.18
#2010-07-09| 236.62
#2010-07-12| 236.77
#2010-07-13| 241.00
#2010-07-14| 241.19
#2010-07-15| 239.88
#2010-07-16| 236.66
#2010-07-19| 236.59
#2010-07-20| 236.32
#2010-07-21| 240.14
#2010-07-22| 243.76
#2010-07-23| 242.90
#2010-07-26| 243.78
#2010-07-27| 244.48
#2010-07-28| 243.14
#2010-07-29| 243.03
#2010-07-30| 242.77
#2010-08-02| 246.86
#2010-08-03| 247.33
#2010-08-04| 247.02
#2010-08-05| 247.76
#2010-08-06| 245.62
#2010-08-09| 247.51
#2010-08-10| 245.87
#2010-08-11| 241.22
#2010-08-12| 240.20
#2010-08-13| 241.32
#2010-08-16| 243.21
#2010-08-17| 246.70
#2010-08-18| 245.55
#2010-08-19| 242.53
#2010-08-20| 239.48
#2010-08-23| 240.51
#2010-08-24| 237.46
#2010-08-25| 235.71
#2010-08-26| 237.18
#2010-08-27| 240.64
#2010-08-30| 238.63
#2010-08-31| 237.43
#2010-09-01| 243.70
#2010-09-02| 244.14
#2010-09-03| 246.04
#2010-09-06| 246.59
#2010-09-07| 245.70
#2010-09-08| 246.93
#2010-09-09| 249.42
#2010-09-10| 250.50
#2010-09-13| 252.35
#2010-09-14| 253.07
#2010-09-15| 252.87
#2010-09-16| 253.38
#2010-09-17| 253.15
#2010-09-20| 255.21
#2010-09-21| 256.51
#2010-09-22| 254.79
#2010-09-23| 253.54
#2010-09-24| 257.75
#2010-09-27| 257.02
#2010-09-28| 259.63
#2010-09-29| 258.63
#2010-09-30| 259.59
#2010-10-01| 259.61
#2010-10-04| 257.35
#2010-10-05| 260.59
#2010-10-06| 262.04
#2010-10-07| 261.02
#2010-10-08| 261.83
#2010-10-11| 262.76
#2010-10-12| 263.23
#2010-10-13| 266.53
#2010-10-14| 266.92
#2010-10-15| 265.30
#2010-10-18| 265.16
#2010-10-19| 264.17
#2010-10-20| 263.80
#2010-10-21| 265.88
#2010-10-22| 264.64
#2010-10-25| 264.33
#2010-10-26| 267.16
#2010-10-27| 265.74
#2010-10-28| 264.43
#2010-10-29| 263.48
#2010-11-01| 264.28
#2010-11-02| 264.62
#2010-11-03| 262.71
#2010-11-04| 265.24
#2010-11-05| 264.39
#2010-11-08| 265.03
#2010-11-09| 266.09
#2010-11-10| 265.44
#2010-11-11| 265.04
#2010-11-12| 263.93
#2010-11-15| 265.69
#2010-11-16| 261.88
#2010-11-17| 262.31
#2010-11-18| 265.33
#2010-11-19| 266.16
#2010-11-22| 265.61
#2010-11-23| 260.92
#2010-11-24| 262.98
#2010-11-25| 263.87
#2010-11-26| 263.46
#2010-11-29| 260.89
#2010-11-30| 260.62
#2010-12-01| 264.91
#2010-12-02| 267.99
#2010-12-03| 268.05
#2010-12-06| 268.66
#2010-12-07| 270.50
#2010-12-08| 270.09
#2010-12-09| 268.53
#2010-12-10| 268.58
#2010-12-13| 270.10
#2010-12-14| 273.34
#2010-12-15| 273.54
#2010-12-16| 272.84
#2010-12-17| 271.90
#2010-12-20| 273.94
#2010-12-21| 276.27
#2010-12-22| 275.02
#2010-12-23| 275.48
#2010-12-24| .
#2010-12-27| 275.00
#2010-12-28| 275.35
#2010-12-29| 277.65
#2010-12-30| 276.45
#2010-12-31| .
#2011-01-03| 280.40
#2011-01-04| 279.95
#2011-01-05| 279.80
#2011-01-06| .
#2011-01-07| 280.65
#2011-01-10| 278.56
#2011-01-11| 282.03
#2011-01-12| 281.78
#2011-01-13| 281.05
#2011-01-14| 279.85
#2011-01-17| 279.13
#2011-01-18| 279.97
#2011-01-19| 275.96
#2011-01-20| 271.97
#2011-01-21| 273.90
#2011-01-24| 273.01
#2011-01-25| 273.56
#2011-01-26| 275.99
#2011-01-27| 275.43
#2011-01-28| 274.05
#2011-01-31| 272.00
#2011-02-01| 272.63
#2011-02-02| 270.14
#2011-02-03| 269.81
#2011-02-04| 270.53
#2011-02-07| 272.01
#2011-02-08| 270.41
#2011-02-09| 270.19
#2011-02-10| 268.35
#2011-02-11| 270.17
#2011-02-14| 269.96
#2011-02-15| 266.99
#2011-02-16| 266.68
#2011-02-17| 265.84
#2011-02-18| 267.45
#2011-02-21| 266.09
#2011-02-22| 264.64
#2011-02-23| 262.24
#2011-02-24| 261.99
#2011-02-25| 264.00
#2011-02-28| 266.51
#2011-03-01| 266.79
#2011-03-02| 264.42
#2011-03-03| 266.33
#2011-03-04| 267.86
#2011-03-07| 268.73
#2011-03-08| 270.10
#2011-03-09| 272.27
#2011-03-10| 270.43
#2011-03-11| 267.32
#2011-03-14| 264.81
#2011-03-15| 258.86
#2011-03-16| 257.39
#2011-03-17| 261.58
#2011-03-18| 264.49
#2011-03-21| 267.61
#2011-03-22| 268.44
#2011-03-23| 268.91
#2011-03-24| 271.42
#2011-03-25| 272.30
#2011-03-28| 272.96
#2011-03-29| 272.77
#2011-03-30| 274.32
#2011-03-31| 274.12
#2011-04-01| 276.02
#2011-04-04| 276.54
#2011-04-05| 276.33
#2011-04-06| 277.25
#2011-04-07| 276.66
#2011-04-08| 277.63
#2011-04-11| 277.09
#2011-04-12| 273.61
#2011-04-13| 274.63
#2011-04-14| 274.52
#2011-04-15| 274.04
#2011-04-18| 271.23
#2011-04-19| 271.21
#2011-04-20| 273.48
#2011-04-21| 274.65
#2011-04-22| .
#2011-04-25| .
#2011-04-26| 277.36
#2011-04-27| 277.53
#2011-04-28| 277.87
#2011-04-29| 278.03
#2011-05-02| 278.86
#2011-05-03| 278.06
#2011-05-04| 275.77
#2011-05-05| 274.85
#2011-05-06| 277.79
#2011-05-09| 278.17
#2011-05-10| 280.40
#2011-05-11| 280.70
#2011-05-12| 279.31
#2011-05-13| 280.08
#2011-05-16| 280.06
#2011-05-17| 278.24
#2011-05-18| 279.28
#2011-05-19| 280.73
#2011-05-20| 281.37
#2011-05-23| 277.11
#2011-05-24| 276.72
#2011-05-25| 277.98
#2011-05-26| 276.13
#2011-05-27| 276.69
#2011-05-30| 276.56
#2011-05-31| 277.50
#2011-06-01| 278.18
#2011-06-02| .
#2011-06-03| 273.40
#2011-06-06| .
#2011-06-07| 271.52
#2011-06-08| 265.21
#2011-06-09| 266.37
#2011-06-10| 262.63
#2011-06-13| 261.74
#2011-06-14| 264.49
#2011-06-15| 260.44
#2011-06-16| 257.15
#2011-06-17| 258.41
#2011-06-20| 254.61
#2011-06-21| 258.80
#2011-06-22| 255.87
#2011-06-23| 252.63
#2011-06-24| .
#2011-06-27| 254.62
#2011-06-28| 255.21
#2011-06-29| 261.93
#2011-06-30| 266.55
#2011-07-01| 267.24
#2011-07-04| 268.22
#2011-07-05| 268.41
#2011-07-06| 266.34
#2011-07-07| 269.71
#2011-07-08| 266.84
#2011-07-11| 261.79
#2011-07-12| 261.43
#2011-07-13| 262.31
#2011-07-14| 258.88
#2011-07-15| 257.33
#2011-07-18| 253.39
#2011-07-19| 255.07
#2011-07-20| 258.16
#2011-07-21| 258.92
#2011-07-22| 260.63
#2011-07-25| 259.68
#2011-07-26| 258.82
#2011-07-27| 257.47
#2011-07-28| 256.32
#2011-07-29| 255.22
#2011-08-01| 251.17
#2011-08-02| 245.14
#2011-08-03| 238.71
#2011-08-04| 229.82
#2011-08-05| 226.10
#2011-08-08| 213.96
#2011-08-09| 219.96
#2011-08-10| 217.95
#2011-08-11| 227.42
#2011-08-12| 234.68
#2011-08-15| 238.67
#2011-08-16| 235.63
#2011-08-17| 237.27
#2011-08-18| 226.09
#2011-08-19| 222.60
#2011-08-22| 225.49
#2011-08-23| 229.57
#2011-08-24| 232.56
#2011-08-25| 230.11
#2011-08-26| 229.68
#2011-08-29| 235.52
#2011-08-30| 237.34
#2011-08-31| 243.36
#2011-09-01| 243.90
#2011-09-02| 238.82
#2011-09-05| 228.91
#2011-09-06| 228.39
#2011-09-07| 235.31
#2011-09-08| 236.29
#2011-09-09| 229.11
#2011-09-12| 223.17
#2011-09-13| 225.42
#2011-09-14| 227.31
#2011-09-15| 233.96
#2011-09-16| 235.24
#2011-09-19| 229.37
#2011-09-20| 233.15
#2011-09-21| 231.07
#2011-09-22| 222.61
#2011-09-23| 221.44
#2011-09-26| 221.35
#2011-09-27| 232.03
#2011-09-28| 229.87
#2011-09-29| 234.12
#2011-09-30| 230.09
#2011-10-03| 228.87
#2011-10-04| 220.32
#2011-10-05| 226.30
#2011-10-06| 230.59
#2011-10-07| 230.71
#2011-10-10| 237.08
#2011-10-11| 236.15
#2011-10-12| 238.60
#2011-10-13| 236.67
#2011-10-14| 240.92
#2011-10-17| 237.88
#2011-10-18| 238.71
#2011-10-19| 238.15
#2011-10-20| 237.19
#2011-10-21| 242.82
#2011-10-24| 244.48
#2011-10-25| 244.04
#2011-10-26| 246.09
#2011-10-27| 254.14
#2011-10-28| 253.78
#2011-10-31| 248.43
#2011-11-01| 238.18
#2011-11-02| 241.57
#2011-11-03| 243.69
#2011-11-04| 246.33
#2011-11-07| 242.22
#2011-11-08| 243.52
#2011-11-09| 238.97
#2011-11-10| 239.50
#2011-11-11| 245.74
#2011-11-14| 243.38
#2011-11-15| 242.29
#2011-11-16| 241.86
#2011-11-17| 237.40
#2011-11-18| 236.19
#2011-11-21| 228.74
#2011-11-22| 228.06
#2011-11-23| 223.23
#2011-11-24| 223.11
#2011-11-25| 224.44
#2011-11-28| 231.98
#2011-11-29| 233.07
#2011-11-30| 241.81
#2011-12-01| 240.18
#2011-12-02| 241.21
#2011-12-05| 243.46
#2011-12-06| 241.24
#2011-12-07| 240.97
#2011-12-08| 235.53
#2011-12-09| 235.92
#2011-12-12| 232.00
#2011-12-13| 236.22
#2011-12-14| 232.29
#2011-12-15| 234.91
#2011-12-16| 233.89
#2011-12-19| 233.75
#2011-12-20| 239.90
#2011-12-21| 240.04
#2011-12-22| 242.95
#2011-12-23| 246.57
#2011-12-26| .
#2011-12-27| 245.55
#2011-12-28| 244.26
#2011-12-29| 244.93
#2011-12-30| 247.34
#2012-01-02| 250.73
#2012-01-03| 254.48
#2012-01-04| 252.59
#2012-01-05| 252.04
#2012-01-06| .
#2012-01-09| 250.32
#2012-01-10| 252.52
#2012-01-11| 252.80
#2012-01-12| 254.69
#2012-01-13| 254.52
#2012-01-16| 256.34
#2012-01-17| 258.49
#2012-01-18| 259.73
#2012-01-19| 262.03
#2012-01-20| 261.34
#2012-01-23| 262.62
#2012-01-24| 260.20
#2012-01-25| 261.08
#2012-01-26| 264.24
#2012-01-27| 264.70
#2012-01-30| 260.53
#2012-01-31| 262.51
#2012-02-01| 267.15
#2012-02-02| 268.29
#2012-02-03| 270.65
#2012-02-06| 269.48
#2012-02-07| 267.78
#2012-02-08| 268.60
#2012-02-09| 267.65
#2012-02-10| 264.37
#2012-02-13| 266.15
#2012-02-14| 264.94
#2012-02-15| 267.68
#2012-02-16| 267.95
#2012-02-17| 270.80
#2012-02-20| 271.94
#2012-02-21| 270.84
#2012-02-22| 269.62
#2012-02-23| 267.61
#2012-02-24| 268.55
#2012-02-27| 267.03
#2012-02-28| 268.13
#2012-02-29| 268.65
#2012-03-01| 270.21
#2012-03-02| 270.52
#2012-03-05| 268.57
#2012-03-06| 260.98
#2012-03-07| 263.11
#2012-03-08| 267.45
#2012-03-09| 268.59
#2012-03-12| 268.17
#2012-03-13| 271.67
#2012-03-14| 273.03
#2012-03-15| 273.64
#2012-03-16| 273.84
#2012-03-19| 273.44
#2012-03-20| 270.99
#2012-03-21| 269.41
#2012-03-22| 266.20
#2012-03-23| 266.85
#2012-03-26| 271.82
#2012-03-27| 270.70
#2012-03-28| 268.33
#2012-03-29| 264.01
#2012-03-30| 267.52
#2012-04-02| 270.45
#2012-04-03| 269.92
#2012-04-04| 263.21
#2012-04-05| 262.95
#2012-04-06| .
#2012-04-09| .
#2012-04-10| 258.18
#2012-04-11| 261.14
#2012-04-12| 264.62
#2012-04-13| 261.10
#2012-04-16| 262.05
#2012-04-17| 267.76
#2012-04-18| 263.83
#2012-04-19| 262.71
#2012-04-20| 263.97
#2012-04-23| 256.78
#2012-04-24| 259.66
#2012-04-25| 262.03
#2012-04-26| 259.25
#2012-04-27| 262.99
#2012-04-30| 264.25
#2012-05-01| .
#2012-05-02| 262.59
#2012-05-03| 264.29
#2012-05-04| 260.27
#2012-05-07| 260.27
#2012-05-08| 258.04
#2012-05-09| 256.36
#2012-05-10| 258.39
#2012-05-11| 260.32
#2012-05-14| 255.67
#2012-05-15| 255.13
#2012-05-16| 251.93
#2012-05-17| .
#2012-05-18| 244.94
#2012-05-21| 249.55
#2012-05-22| 254.85
#2012-05-23| 249.00
#2012-05-24| 251.14
#2012-05-25| 251.28
#2012-05-28| 251.07
#2012-05-29| 254.46
#2012-05-30| 251.21
#2012-05-31| 250.64
#2012-06-01| 245.58
#2012-06-04| 243.27
#2012-06-05| 242.74
#2012-06-06| .
#2012-06-07| 249.89
#2012-06-08| 247.87
#2012-06-11| 247.48
#2012-06-12| 246.96
#2012-06-13| 245.38
#2012-06-14| 244.83
#2012-06-15| 245.66
#2012-06-18| 246.45
#2012-06-19| 249.88
#2012-06-20| 252.24
#2012-06-21| 250.95
#2012-06-22| .
#2012-06-25| 246.59
#2012-06-26| 245.97
#2012-06-27| 249.31
#2012-06-28| 247.34
#2012-06-29| 255.71
#2012-07-02| 257.45
#2012-07-03| 259.68
#2012-07-04| 259.72
#2012-07-05| 260.58
#2012-07-06| 258.22
#2012-07-09| 257.30
#2012-07-10| 258.74
#2012-07-11| 258.75
#2012-07-12| 256.30
#2012-07-13| 259.95
#2012-07-16| 261.45
#2012-07-17| 260.27
#2012-07-18| 262.24
#2012-07-19| 265.06
#2012-07-20| 262.32
#2012-07-23| 257.66
#2012-07-24| 257.50
#2012-07-25| 258.07
#2012-07-26| 262.35
#2012-07-27| 264.27
#2012-07-30| 265.41
#2012-07-31| 264.43
#2012-08-01| 263.64
#2012-08-02| 261.91
#2012-08-03| 265.90
#2012-08-06| 265.99
#2012-08-07| 266.08
#2012-08-08| 266.10
#2012-08-09| 267.50
#2012-08-10| 266.28
#2012-08-13| 265.94
#2012-08-14| 265.86
#2012-08-15| 264.25
#2012-08-16| 263.36
#2012-08-17| 265.02
#2012-08-20| 263.65
#2012-08-21| 263.97
#2012-08-22| 260.74
#2012-08-23| 258.67
#2012-08-24| 258.33
#2012-08-27| 259.53
#2012-08-28| 256.38
#2012-08-29| 257.74
#2012-08-30| 255.78
#2012-08-31| 257.72
#2012-09-03| 257.57
#2012-09-04| 256.62
#2012-09-05| 257.05
#2012-09-06| 261.60
#2012-09-07| 263.80
#2012-09-10| 263.81
#2012-09-11| 264.90
#2012-09-12| 266.66
#2012-09-13| 267.51
#2012-09-14| 271.22
#2012-09-17| 271.82
#2012-09-18| 270.06
#2012-09-19| 271.71
#2012-09-20| 270.42
#2012-09-21| 270.24
#2012-09-24| 269.33
#2012-09-25| 270.79
#2012-09-26| 268.27
#2012-09-27| 267.99
#2012-09-28| 266.59
#2012-10-01| 267.63
#2012-10-02| 266.69
#2012-10-03| 267.08
#2012-10-04| 267.91
#2012-10-05| 270.34
#2012-10-08| 268.19
#2012-10-09| 266.87
#2012-10-10| 264.44
#2012-10-11| 264.51
#2012-10-12| 263.84
#2012-10-15| 264.29
#2012-10-16| 265.67
#2012-10-17| 267.66
#2012-10-18| 267.36
#2012-10-19| 264.70
#2012-10-22| 264.22
#2012-10-23| 260.48
#2012-10-24| 261.05
#2012-10-25| 259.78
#2012-10-26| 261.02
#2012-10-29| 260.31
#2012-10-30| 261.34
#2012-10-31| 260.67
#2012-11-01| 261.95
#2012-11-02| 262.51
#2012-11-05| 261.20
#2012-11-06| 263.62
#2012-11-07| 261.65
#2012-11-08| 261.01
#2012-11-09| 260.74
#2012-11-12| 259.91
#2012-11-13| 259.01
#2012-11-14| 259.01
#2012-11-15| 256.26
#2012-11-16| 254.16
#2012-11-19| 257.86
#2012-11-20| 257.57
#2012-11-21| 258.32
#2012-11-22| 260.39
#2012-11-23| 262.34
#2012-11-26| 261.05
#2012-11-27| 261.78
#2012-11-28| 262.32
#2012-11-29| 265.84
#2012-11-30| 267.32
#2012-12-03| 268.16
#2012-12-04| 268.18
#2012-12-05| 269.20
#2012-12-06| 269.96
#2012-12-07| 269.77
#2012-12-10| 271.31
#2012-12-11| 272.19
#2012-12-12| 271.98
#2012-12-13| 270.00
#2012-12-14| 271.43
#2012-12-17| 272.53
#2012-12-18| 273.93
#2012-12-19| 274.90
#2012-12-20| 275.25
#2012-12-21| 274.23
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 275.35
#2012-12-28| 275.48
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 279.74
#2013-01-03| 280.10
#2013-01-04| 281.03
#2013-01-07| 280.99
#2013-01-08| 280.75
#2013-01-09| 281.61
#2013-01-10| 281.17
#2013-01-11| 282.02
#2013-01-14| 282.36
#2013-01-15| 282.32
#2013-01-16| 283.26
#2013-01-17| 285.20
#2013-01-18| 285.72
#2013-01-21| 286.86
#2013-01-22| 285.85
#2013-01-23| 286.34
#2013-01-24| 287.68
#2013-01-25| 289.03
#2013-01-28| 289.79
#2013-01-29| 289.54
#2013-01-30| 292.71
#2013-01-31| 292.62
#2013-02-01| 294.74
#2013-02-04| 291.11
#2013-02-05| 292.97
#2013-02-06| 292.92
#2013-02-07| 292.30
#2013-02-08| 293.79
#2013-02-11| 295.71
#2013-02-12| 296.40
#2013-02-13| 298.54
#2013-02-14| 298.09
#2013-02-15| 300.90
#2013-02-18| 301.92
#2013-02-19| 304.72
#2013-02-20| 305.65
#2013-02-21| 302.74
#2013-02-22| 304.91
#2013-02-25| 304.50
#2013-02-26| 301.10
#2013-02-27| 303.55
#2013-02-28| 304.95
#2013-03-01| 304.00
#2013-03-04| 304.33
#2013-03-05| 307.02
#2013-03-06| 305.80
#2013-03-07| 305.61
#2013-03-08| 307.11
#2013-03-11| 307.44
#2013-03-12| 305.39
#2013-03-13| 305.95
#2013-03-14| 308.59
#2013-03-15| 308.00
#2013-03-18| 306.47
#2013-03-19| 303.94
#2013-03-20| 305.68
#2013-03-21| 304.45
#2013-03-22| 306.70
#2013-03-25| 306.58
#2013-03-26| 306.32
#2013-03-27| 305.83
#2013-03-28| 308.78
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 311.77
#2013-04-03| 310.08
#2013-04-04| 307.59
#2013-04-05| 303.56
#2013-04-08| 304.07
#2013-04-09| 305.33
#2013-04-10| 309.14
#2013-04-11| 309.07
#2013-04-12| 307.92
#2013-04-15| 305.73
#2013-04-16| 304.10
#2013-04-17| 300.01
#2013-04-18| 300.60
#2013-04-19| 301.12
#2013-04-22| 301.76
#2013-04-23| 307.14
#2013-04-24| 311.14
#2013-04-25| 314.80
#2013-04-26| 314.04
#2013-04-29| 316.67
#2013-04-30| 317.57
#2013-05-01| .
#2013-05-02| 317.53
#2013-05-03| 318.85
#2013-05-06| 320.22
#2013-05-07| 321.88
#2013-05-08| 324.44
#2013-05-09| .
#2013-05-10| 325.38
#2013-05-13| 324.88
#2013-05-14| 325.49
#2013-05-15| 327.43
#2013-05-16| 327.74
#2013-05-17| 329.42
#2013-05-20| 329.10
#2013-05-21| 330.30
#2013-05-22| 331.93
#2013-05-23| 324.95
#2013-05-24| 324.56
#2013-05-27| 326.61
#2013-05-28| 329.67
#2013-05-29| 325.59
#2013-05-30| 325.66
#2013-05-31| 324.05
#2013-06-03| 321.22
#2013-06-04| 321.46
#2013-06-05| 316.26
#2013-06-06| .
#2013-06-07| 318.86
#2013-06-10| 318.51
#2013-06-11| 316.95
#2013-06-12| 315.83
#2013-06-13| 314.40
#2013-06-14| 315.59
#2013-06-17| 319.37
#2013-06-18| 319.95
#2013-06-19| 316.50
#2013-06-20| 308.77
#2013-06-21| .
#2013-06-24| 301.65
#2013-06-25| 304.84
#2013-06-26| 309.62
#2013-06-27| 312.27
#2013-06-28| 310.85
#2013-07-01| 312.93
#2013-07-02| 314.59
#2013-07-03| 313.16
#2013-07-04| 317.92
#2013-07-05| 318.01
#2013-07-08| 321.28
#2013-07-09| 324.07
#2013-07-10| 323.34
#2013-07-11| 326.71
#2013-07-12| 327.64
#2013-07-15| 328.51
#2013-07-16| 326.61
#2013-07-17| 326.29
#2013-07-18| 328.27
#2013-07-19| 328.86
#2013-07-22| 326.76
#2013-07-23| 327.32
#2013-07-24| 329.49
#2013-07-25| 329.41
#2013-07-26| 328.28
#2013-07-29| 328.32
#2013-07-30| 329.98
#2013-07-31| 329.95
#2013-08-01| 333.11
#2013-08-02| 333.44
#2013-08-05| 334.45
#2013-08-06| 332.97
#2013-08-07| 332.02
#2013-08-08| 334.45
#2013-08-09| 335.08
#2013-08-12| 335.45
#2013-08-13| 335.67
#2013-08-14| 337.20
#2013-08-15| 334.62
#2013-08-16| 336.88
#2013-08-19| 337.17
#2013-08-20| 335.88
#2013-08-21| 331.95
#2013-08-22| 333.80
#2013-08-23| 334.17
#2013-08-26| 334.21
#2013-08-27| 330.83
#2013-08-28| 328.79
#2013-08-29| 330.53
#2013-08-30| 328.84
#2013-09-02| 333.41
#2013-09-03| 333.49
#2013-09-04| 335.25
#2013-09-05| 336.89
#2013-09-06| 337.31
#2013-09-09| 336.04
#2013-09-10| 339.69
#2013-09-11| 340.73
#2013-09-12| 341.19
#2013-09-13| 341.22
#2013-09-16| 343.08
#2013-09-17| 341.74
#2013-09-18| 342.25
#2013-09-19| 345.83
#2013-09-20| 345.55
#2013-09-23| 343.05
#2013-09-24| 344.94
#2013-09-25| 342.12
#2013-09-26| 343.49
#2013-09-27| 342.44
#2013-09-30| 339.83
#2013-10-01| 341.51
#2013-10-02| 340.18
#2013-10-03| 338.91
#2013-10-04| 338.61
#2013-10-07| 337.16
#2013-10-08| 336.10
#2013-10-09| 334.15
#2013-10-10| 339.08
#2013-10-11| 340.98
#2013-10-14| 340.02
#2013-10-15| 342.48
#2013-10-16| 343.11
#2013-10-17| 343.52
#2013-10-18| 348.52
#2013-10-21| 351.05
#2013-10-22| 351.04
#2013-10-23| 349.72
#2013-10-24| 351.07
#2013-10-25| 351.26
#2013-10-28| 351.07
#2013-10-29| 351.43
#2013-10-30| 351.01
#2013-10-31| 349.66
#2013-11-01| 349.31
#2013-11-04| 349.36
#2013-11-05| 350.82
#2013-11-06| 353.11
#2013-11-07| 352.22
#2013-11-08| 351.72
#2013-11-11| 353.25
#2013-11-12| 351.64
#2013-11-13| 349.83
#2013-11-14| 352.37
#2013-11-15| 353.72
#2013-11-18| 356.11
#2013-11-19| 355.38
#2013-11-20| 353.80
#2013-11-21| 353.26
#2013-11-22| 354.60
#2013-11-25| 356.26
#2013-11-26| 357.67
#2013-11-27| 358.91
#2013-11-28| 359.50
#2013-11-29| 358.45
#2013-12-02| 357.23
#2013-12-03| 352.02
#2013-12-04| 351.24
#2013-12-05| 349.70
#2013-12-06| 351.76
#2013-12-09| 352.89
#2013-12-10| 350.52
#2013-12-11| 350.39
#2013-12-12| 347.64
#2013-12-13| 347.47
#2013-12-16| 349.98
#2013-12-17| 349.34
#2013-12-18| 351.92
#2013-12-19| 360.79
#2013-12-20| 361.17
#2013-12-23| 365.27
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27| 367.57
#2013-12-30| 367.13
#2013-12-31| .
#2014-01-01| .
#2014-01-02| 365.48
#2014-01-03| 367.33
#2014-01-06| .
#2014-01-07| 368.70
#2014-01-08| 368.68
#2014-01-09| 369.90
#2014-01-10| 373.32
#2014-01-13| 374.36
#2014-01-14| 373.54
#2014-01-15| 377.45
#2014-01-16| 378.29
#2014-01-17| 380.70
#2014-01-20| 380.49
#2014-01-21| 381.05
#2014-01-22| 382.49
#2014-01-23| 379.00
#2014-01-24| 372.17
#2014-01-27| 370.46
#2014-01-28| 373.13
#2014-01-29| 370.36
#2014-01-30| 368.42
#2014-01-31| 367.38
#2014-02-03| 361.46
#2014-02-04| 360.24
#2014-02-05| 363.57
#2014-02-06| 367.03
#2014-02-07| 368.58
#2014-02-10| 370.57
#2014-02-11| 373.78
#2014-02-12| 374.98
#2014-02-13| 374.13
#2014-02-14| 377.10
#2014-02-17| 378.99
#2014-02-18| 376.94
#2014-02-19| 379.78
#2014-02-20| 380.87
#2014-02-21| 382.17
#2014-02-24| 386.20
#2014-02-25| 387.40
#2014-02-26| 387.59
#2014-02-27| 387.81
#2014-02-28| 388.91
#2014-03-03| 378.59
#2014-03-04| 386.59
#2014-03-05| 386.76
#2014-03-06| 390.13
#2014-03-07| 387.79
#2014-03-10| 387.12
#2014-03-11| 386.89
#2014-03-12| 383.72
#2014-03-13| 382.46
#2014-03-14| 379.34
#2014-03-17| 384.99
#2014-03-18| 387.86
#2014-03-19| 389.30
#2014-03-20| 386.68
#2014-03-21| 386.78
#2014-03-24| 382.35
#2014-03-25| 386.78
#2014-03-26| 389.28
#2014-03-27| 388.51
#2014-03-28| 391.41
#2014-03-31| 396.29
#2014-04-01| 398.90
#2014-04-02| 400.24
#2014-04-03| 400.16
#2014-04-04| 403.39
#2014-04-07| 400.25
#2014-04-08| 399.72
#2014-04-09| 402.60
#2014-04-10| 401.67
#2014-04-11| 397.14
#2014-04-14| 398.41
#2014-04-15| 392.69
#2014-04-16| 397.00
#2014-04-17| 398.48
#2014-04-18| .
#2014-04-21| .
#2014-04-22| 405.54
#2014-04-23| 402.02
#2014-04-24| 405.09
#2014-04-25| 403.63
#2014-04-28| 405.76
#2014-04-29| 408.68
#2014-04-30| 408.35
#2014-05-01| .
#2014-05-02| 409.20
#2014-05-05| 409.12
#2014-05-06| 408.82
#2014-05-07| 407.91
#2014-05-08| 414.09
#2014-05-09| 413.33
#2014-05-12| 417.85
#2014-05-13| 419.99
#2014-05-14| 420.78
#2014-05-15| 421.65
#2014-05-16| 421.00
#2014-05-19| 421.14
#2014-05-20| 419.65
#2014-05-21| 420.47
#2014-05-22| 420.73
#2014-05-23| 422.53
#2014-05-26| 423.40
#2014-05-27| 424.49
#2014-05-28| 423.99
#2014-05-29| .
#2014-05-30| 424.42
#2014-06-02| 424.74
#2014-06-03| 422.82
#2014-06-04| 423.12
#2014-06-05| 422.42
#2014-06-06| .
#2014-06-09| 427.71
#2014-06-10| 428.04
#2014-06-11| 425.05
#2014-06-12| 424.51
#2014-06-13| 420.79
#2014-06-16| 416.10
#2014-06-17| 415.94
#2014-06-18| 415.29
#2014-06-19| 418.30
#2014-06-20| .
#2014-06-23| 421.14
#2014-06-24| 421.90
#2014-06-25| 417.43
#2014-06-26| 416.81
#2014-06-27| 418.22
#2014-06-30| 418.40
#2014-07-01| 419.78
#2014-07-02| 421.65
#2014-07-03| 428.69
#2014-07-04| 427.32
#2014-07-07| 425.84
#2014-07-08| 421.26
#2014-07-09| 420.71
#2014-07-10| 415.86
#2014-07-11| 416.00
#2014-07-14| 421.83
#2014-07-15| 418.91
#2014-07-16| 423.25
#2014-07-17| 419.80
#2014-07-18| 419.06
#2014-07-21| 418.81
#2014-07-22| 422.19
#2014-07-23| 423.57
#2014-07-24| 424.71
#2014-07-25| 423.27
#2014-07-28| 422.07
#2014-07-29| 421.57
#2014-07-30| 420.14
#2014-07-31| 414.88
#2014-08-01| 409.67
#2014-08-04| 409.63
#2014-08-05| 410.46
#2014-08-06| 403.42
#2014-08-07| 400.47
#2014-08-08| 398.26
#2014-08-11| 405.23
#2014-08-12| 403.66
#2014-08-13| 405.92
#2014-08-14| 405.02
#2014-08-15| 403.96
#2014-08-18| 408.38
#2014-08-19| 410.80
#2014-08-20| 410.87
#2014-08-21| 413.69
#2014-08-22| 412.77
#2014-08-25| 416.11
#2014-08-26| 418.01
#2014-08-27| 419.23
#2014-08-28| 416.06
#2014-08-29| 416.40
#2014-09-01| 415.29
#2014-09-02| 415.69
#2014-09-03| 418.41
#2014-09-04| 417.68
#2014-09-05| 415.27
#2014-09-08| 415.20
#2014-09-09| 413.97
#2014-09-10| 413.05
#2014-09-11| 411.70
#2014-09-12| 413.19
#2014-09-15| 412.75
#2014-09-16| 412.03
#2014-09-17| 415.13
#2014-09-18| 417.25
#2014-09-19| 418.02
#2014-09-22| 417.90
#2014-09-23| 414.20
#2014-09-24| 415.53
#2014-09-25| 412.98
#2014-09-26| 415.20
#2014-09-29| 413.58
#2014-09-30| 416.70
#2014-10-01| 411.60
#2014-10-02| 404.30
#2014-10-03| 407.43
#2014-10-06| 407.34
#2014-10-07| 399.89
#2014-10-08| 398.31
#2014-10-09| 397.00
#2014-10-10| 391.60
#2014-10-13| 389.42
#2014-10-14| 392.51
#2014-10-15| 381.58
#2014-10-16| 382.73
#2014-10-17| 393.87
#2014-10-20| 393.87
#2014-10-21| 404.30
#2014-10-22| 410.23
#2014-10-23| 416.66
#2014-10-24| 414.81
#2014-10-27| 415.63
#2014-10-28| 422.33
#2014-10-29| 426.23
#2014-10-30| 427.77
#2014-10-31| 432.88
#2014-11-03| 430.56
#2014-11-04| 432.15
#2014-11-05| 434.71
#2014-11-06| 434.80
#2014-11-07| 434.10
#2014-11-10| 436.25
#2014-11-11| 438.62
#2014-11-12| 435.30
#2014-11-13| 437.63
#2014-11-14| 437.04
#2014-11-17| 436.29
#2014-11-18| 439.10
#2014-11-19| 438.20
#2014-11-20| .
#2014-11-21| 442.86
#2014-11-24| 446.75
#2014-11-25| 449.46
#2014-11-26| 446.64
#2014-11-27| 449.07
#2014-11-28| 449.66
#2014-12-01| 447.91
#2014-12-02| 448.55
#2014-12-03| 454.00
#2014-12-04| 449.97
#2014-12-05| .
#2014-12-08| 455.93
#2014-12-09| 451.60
#2014-12-10| 452.64
#2014-12-11| 451.37
#2014-12-12| 444.15
#2014-12-15| 439.63
#2014-12-16| 440.18
#2014-12-17| 439.36
#2014-12-18| 449.77
#2014-12-19| 453.11
#2014-12-22| 456.94
#2014-12-23| 459.20
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29| 460.42
#2014-12-30| 456.85
#2014-12-31| .
#2015-01-01| .
#2015-01-02| 457.66
#2015-01-05| 455.78
#2015-01-06| .
#2015-01-07| 448.90
#2015-01-08| 458.95
#2015-01-09| 455.67
#2015-01-12| 458.96
#2015-01-13| 462.53
#2015-01-14| 454.57
#2015-01-15| 460.53
#2015-01-16| 463.10
#2015-01-19| 464.74
#2015-01-20| 469.08
#2015-01-21| 469.32
#2015-01-22| 476.24
#2015-01-23| 480.14
#2015-01-26| 487.02
#2015-01-27| 480.81
#2015-01-28| 487.28
#2015-01-29| 490.80
#2015-01-30| 492.55
#2015-02-02| 496.24
#2015-02-03| 499.70
#2015-02-04| 497.82
#2015-02-05| 502.93
#2015-02-06| 507.23
#2015-02-09| 503.15
#2015-02-10| 504.91
#2015-02-11| 502.64
#2015-02-12| 513.56
#2015-02-13| 517.54
#2015-02-16| 518.79
#2015-02-17| 514.48
#2015-02-18| 520.97
#2015-02-19| 522.20
#2015-02-20| 522.02
#2015-02-23| 526.13
#2015-02-24| 528.57
#2015-02-25| 527.67
#2015-02-26| 530.09
#2015-02-27| 530.87
#2015-03-02| 529.23
#2015-03-03| 522.13
#2015-03-04| 520.28
#2015-03-05| 522.21
#2015-03-06| 516.95
#2015-03-09| 513.95
#2015-03-10| 507.80
#2015-03-11| 514.10
#2015-03-12| 513.73
#2015-03-13| 517.45
#2015-03-16| 522.27
#2015-03-17| 518.48
#2015-03-18| 526.39
#2015-03-19| 529.36
#2015-03-20| 533.31
#2015-03-23| 530.91
#2015-03-24| 533.93
#2015-03-25| 531.98
#2015-03-26| 527.62
#2015-03-27| 526.79
#2015-03-30| 534.94
#2015-03-31| 530.94
#2015-04-01| 532.63
#2015-04-02| 535.37
#2015-04-03| .
#2015-04-06| .
#2015-04-07| 541.95
#2015-04-08| 538.82
#2015-04-09| 544.34
#2015-04-10| 545.97
#2015-04-13| 546.07
#2015-04-14| 546.30
#2015-04-15| 550.00
#2015-04-16| 545.34
#2015-04-17| 536.23
#2015-04-20| 542.85
#2015-04-21| 549.16
#2015-04-22| 553.37
#2015-04-23| 549.28
#2015-04-24| 553.42
#2015-04-27| 560.98
#2015-04-28| 550.23
#2015-04-29| 536.60
#2015-04-30| 539.55
#2015-05-01| .
#2015-05-04| 540.60
#2015-05-05| 529.32
#2015-05-06| 522.94
#2015-05-07| 522.88
#2015-05-08| 529.86
#2015-05-11| 528.77
#2015-05-12| 521.10
#2015-05-13| 526.47
#2015-05-14| .
#2015-05-15| 528.97
#2015-05-18| 530.24
#2015-05-19| 535.46
#2015-05-20| 534.82
#2015-05-21| 535.75
#2015-05-22| 536.12
#2015-05-25| 536.13
#2015-05-26| 533.15
#2015-05-27| 539.37
#2015-05-28| 539.06
#2015-05-29| 533.92
#2015-06-01| 534.82
#2015-06-02| 530.52
#2015-06-03| 530.69
#2015-06-04| 528.48
#2015-06-05| 521.95
#2015-06-08| 517.49
#2015-06-09| 519.05
#2015-06-10| 525.41
#2015-06-11| 524.48
#2015-06-12| 520.14
#2015-06-15| 510.65
#2015-06-16| 514.53
#2015-06-17| 509.73
#2015-06-18| 507.01
#2015-06-19| .
#2015-06-22| 516.55
#2015-06-23| 522.79
#2015-06-24| 520.75
#2015-06-25| 519.54
#2015-06-26| 522.37
#2015-06-29| 509.91
#2015-06-30| 505.54
#2015-07-01| 515.37
#2015-07-02| 514.14
#2015-07-03| 514.32
#2015-07-06| 508.07
#2015-07-07| 507.43
#2015-07-08| 511.08
#2015-07-09| 522.03
#2015-07-10| 533.94
#2015-07-13| 544.22
#2015-07-14| 543.14
#2015-07-15| 540.14
#2015-07-16| 548.83
#2015-07-17| 549.39
#2015-07-20| 552.08
#2015-07-21| 548.23
#2015-07-22| 543.92
#2015-07-23| 542.01
#2015-07-24| 538.56
#2015-07-27| 528.57
#2015-07-28| 532.27
#2015-07-29| 534.04
#2015-07-30| 534.88
#2015-07-31| 537.97
#2015-08-03| 541.71
#2015-08-04| 540.65
#2015-08-05| 548.13
#2015-08-06| 546.99
#2015-08-07| 545.29
#2015-08-10| 553.02
#2015-08-11| 547.99
#2015-08-12| 537.19
#2015-08-13| 542.55
#2015-08-14| 543.43
#2015-08-17| 543.84
#2015-08-18| 541.41
#2015-08-19| 533.08
#2015-08-20| 526.00
#2015-08-21| 514.28
#2015-08-24| 489.89
#2015-08-25| 506.35
#2015-08-26| 505.82
#2015-08-27| 517.51
#2015-08-28| 518.14
#2015-08-31| 519.30
#2015-09-01| 508.12
#2015-09-02| 510.64
#2015-09-03| 521.73
#2015-09-04| 513.89
#2015-09-07| 516.35
#2015-09-08| 520.88
#2015-09-09| 525.09
#2015-09-10| 519.84
#2015-09-11| 517.16
#2015-09-14| 509.93
#2015-09-15| 507.65
#2015-09-16| 510.75
#2015-09-17| 511.75
#2015-09-18| 505.63
#2015-09-21| 509.79
#2015-09-22| 500.25
#2015-09-23| 501.05
#2015-09-24| 490.87
#2015-09-25| 502.99
#2015-09-28| 495.42
#2015-09-29| 494.99
#2015-09-30| 503.15
#2015-10-01| 497.73
#2015-10-02| 498.80
#2015-10-05| 512.20
#2015-10-06| 513.39
#2015-10-07| 510.63
#2015-10-08| 514.26
#2015-10-09| 516.61
#2015-10-12| 518.17
#2015-10-13| 512.48
#2015-10-14| 506.99
#2015-10-15| 508.73
#2015-10-16| 508.44
#2015-10-19| 509.83
#2015-10-20| 513.98
#2015-10-21| 513.60
#2015-10-22| 521.67
#2015-10-23| 526.48
#2015-10-26| 528.49
#2015-10-27| 523.43
#2015-10-28| 527.80
#2015-10-29| 528.15
#2015-10-30| 529.69
#2015-11-02| 532.22
#2015-11-03| 532.02
#2015-11-04| 539.50
#2015-11-05| 539.80
#2015-11-06| 540.49
#2015-11-09| 534.80
#2015-11-10| 530.78
#2015-11-11| 534.66
#2015-11-12| 530.17
#2015-11-13| 525.20
#2015-11-16| 528.56
#2015-11-17| 538.18
#2015-11-18| 538.78
#2015-11-19| 541.16
#2015-11-20| 543.20
#2015-11-23| 542.72
#2015-11-24| 534.44
#2015-11-25| 538.85
#2015-11-26| 541.51
#2015-11-27| 542.07
#2015-11-30| 546.39
#2015-12-01| 547.39
#2015-12-02| 549.06
#2015-12-03| 540.12
#2015-12-04| 535.83
#2015-12-07| 539.51
#2015-12-08| 529.70
#2015-12-09| 527.97
#2015-12-10| 525.50
#2015-12-11| 517.82
#2015-12-14| 513.62
#2015-12-15| 523.00
#2015-12-16| 525.99
#2015-12-17| 530.94
#2015-12-18| 525.77
#2015-12-21| 522.73
#2015-12-22| 522.41
#2015-12-23| 531.69
#2015-12-24| .
#2015-12-25| .
#2015-12-28| 529.37
#2015-12-29| 536.28
#2015-12-30| 535.02
#2015-12-31| .
#2016-01-01| .
#2016-01-04| 520.99
#2016-01-05| 518.06
#2016-01-06| .
#2016-01-07| 507.28
#2016-01-08| 504.95
#2016-01-11| 504.10
#2016-01-12| 505.83
#2016-01-13| 507.40
#2016-01-14| 498.92
#2016-01-15| 486.70
#2016-01-18| 482.93
#2016-01-19| 489.78
#2016-01-20| 476.99
#2016-01-21| 482.39
#2016-01-22| 498.15
#2016-01-25| 497.90
#2016-01-26| 503.14
#2016-01-27| 502.18
#2016-01-28| 499.48
#2016-01-29| 509.64
#2016-02-01| 508.98
#2016-02-02| 503.82
#2016-02-03| 499.01
#2016-02-04| 502.50
#2016-02-05| 501.02
#2016-02-08| 480.77
#2016-02-09| 476.64
#2016-02-10| 483.12
#2016-02-11| 470.77
#2016-02-12| 480.99
#2016-02-15| 494.92
#2016-02-16| 494.11
#2016-02-17| 509.05
#2016-02-18| 509.30
#2016-02-19| 505.10
#2016-02-22| 511.59
#2016-02-23| 505.45
#2016-02-24| 497.45
#2016-02-25| 507.04
#2016-02-26| 509.92
#2016-02-29| 512.37
#2016-03-01| 518.84
#2016-03-02| 516.18
#2016-03-03| 515.36
#2016-03-04| 520.05
#2016-03-07| 519.25
#2016-03-08| 516.83
#2016-03-09| 519.98
#2016-03-10| 517.26
#2016-03-11| 527.12
#2016-03-14| 528.76
#2016-03-15| 526.19
#2016-03-16| 525.60
#2016-03-17| 526.79
#2016-03-18| 529.22
#2016-03-21| 528.48
#2016-03-22| 528.93
#2016-03-23| 526.83
#2016-03-24| 523.84
#2016-03-25| .
#2016-03-28| .
#2016-03-29| 523.69
#2016-03-30| 532.02
#2016-03-31| 529.43
#2016-04-01| 527.49
#2016-04-04| 526.36
#2016-04-05| 520.89
#2016-04-06| 527.42
#2016-04-07| 520.51
#2016-04-08| 529.78
#2016-04-11| 532.14
#2016-04-12| 531.43
#2016-04-13| 537.49
#2016-04-14| 534.19
#2016-04-15| 533.80
#2016-04-18| 535.06
#2016-04-19| 542.47
#2016-04-20| 544.31
#2016-04-21| 545.66
#2016-04-22| 540.96
#2016-04-25| 542.98
#2016-04-26| 547.68
#2016-04-27| 549.00
#2016-04-28| 547.05
#2016-04-29| 538.54
#2016-05-02| 537.67
#2016-05-03| 534.40
#2016-05-04| 533.81
#2016-05-05| .
#2016-05-06| 531.88
#2016-05-09| 536.96
#2016-05-10| 537.72
#2016-05-11| 535.54
#2016-05-12| 532.64
#2016-05-13| 537.71
#2016-05-16| 540.10
#2016-05-17| 540.69
#2016-05-18| 542.28
#2016-05-19| 536.99
#2016-05-20| 543.04
#2016-05-23| 544.82
#2016-05-24| 547.96
#2016-05-25| 551.79
#2016-05-26| 555.19
#2016-05-27| 556.66
#2016-05-30| 556.68
#2016-05-31| 555.40
#2016-06-01| 551.35
#2016-06-02| 552.32
#2016-06-03| 547.02
#2016-06-06| .
#2016-06-07| 553.41
#2016-06-08| 552.92
#2016-06-09| 547.81
#2016-06-10| 536.18
#2016-06-13| 525.66
#2016-06-14| 515.92
#2016-06-15| 521.49
#2016-06-16| 512.64
#2016-06-17| 520.04
#2016-06-20| 534.83
#2016-06-21| 536.32
#2016-06-22| 539.09
#2016-06-23| 542.74
#2016-06-24| .
#2016-06-27| 507.51
#2016-06-28| 516.08
#2016-06-29| 529.91
#2016-06-30| 536.00
#2016-07-01| 541.95
#2016-07-04| 537.91
#2016-07-05| 531.92
#2016-07-06| 523.78
#2016-07-07| 530.85
#2016-07-08| 539.30
#2016-07-11| 548.32
#2016-07-12| 549.97
#2016-07-13| 550.75
#2016-07-14| 552.79
#2016-07-15| 552.43
#2016-07-18| 554.94
#2016-07-19| 556.02
#2016-07-20| 561.20
#2016-07-21| 559.93
#2016-07-22| 559.07
#2016-07-25| 562.58
#2016-07-26| 562.93
#2016-07-27| 565.04
#2016-07-28| 566.10
#2016-07-29| 568.38
#2016-08-01| 567.28
#2016-08-02| 560.26
#2016-08-03| 556.01
#2016-08-04| 560.68
#2016-08-05| 565.07
#2016-08-08| 566.97
#2016-08-09| 573.36
#2016-08-10| 571.42
#2016-08-11| 575.47
#2016-08-12| 574.42
#2016-08-15| 576.65
#2016-08-16| 571.02
#2016-08-17| 565.39
#2016-08-18| 571.27
#2016-08-19| 567.79
#2016-08-22| 568.37
#2016-08-23| 573.70
#2016-08-24| 576.04
#2016-08-25| 572.90
#2016-08-26| 574.20
#2016-08-29| 574.82
#2016-08-30| 575.79
#2016-08-31| 574.74
#2016-09-01| 572.82
#2016-09-02| 580.13
#2016-09-05| 582.84
#2016-09-06| 582.33
#2016-09-07| 583.28
#2016-09-08| 583.25
#2016-09-09| 575.68
#2016-09-12| 569.94
#2016-09-13| 567.41
#2016-09-14| 568.78
#2016-09-15| 570.95
#2016-09-16| 569.98
#2016-09-19| 575.96
#2016-09-20| 575.67
#2016-09-21| 575.20
#2016-09-22| 583.42
#2016-09-23| 580.69
#2016-09-26| 575.33
#2016-09-27| 575.81
#2016-09-28| 578.97
#2016-09-29| 580.93
#2016-09-30| 582.71
#2016-10-03| 584.62
#2016-10-04| 586.96
#2016-10-05| 585.13
#2016-10-06| 582.77
#2016-10-07| 579.13
#2016-10-10| 583.88
#2016-10-11| 580.75
#2016-10-12| 580.11
#2016-10-13| 576.33
#2016-10-14| 581.66
#2016-10-17| 577.41
#2016-10-18| 585.34
#2016-10-19| 586.58
#2016-10-20| 588.83
#2016-10-21| 591.89
#2016-10-24| 589.06
#2016-10-25| 588.74
#2016-10-26| 586.51
#2016-10-27| 584.12
#2016-10-28| 584.13
#2016-10-31| 581.63
#2016-11-01| 572.77
#2016-11-02| 567.48
#2016-11-03| 568.09
#2016-11-04| 563.27
#2016-11-07| 569.75
#2016-11-08| 570.58
#2016-11-09| 573.01
#2016-11-10| 568.71
#2016-11-11| 565.77
#2016-11-14| 564.80
#2016-11-15| 570.56
#2016-11-16| 569.10
#2016-11-17| 572.69
#2016-11-18| 576.73
#2016-11-21| 575.21
#2016-11-22| 575.96
#2016-11-23| 575.07
#2016-11-24| 574.66
#2016-11-25| 576.84
#2016-11-28| 573.77
#2016-11-29| 574.27
#2016-11-30| 576.28
#2016-12-01| 572.76
#2016-12-02| 567.90
#2016-12-05| 570.13
#2016-12-06| 572.62
#2016-12-07| 575.41
#2016-12-08| 579.58
#2016-12-09| 589.17
#2016-12-12| 585.15
#2016-12-13| 592.86
#2016-12-14| 590.44
#2016-12-15| 594.29
#2016-12-16| 593.17
#2016-12-19| 595.63
#2016-12-20| 593.13
#2016-12-21| 588.83
#2016-12-22| 587.26
#2016-12-23| 590.44
#2016-12-26| .
#2016-12-27| 595.04
#2016-12-28| 592.82
#2016-12-29| 592.16
#2016-12-30| 594.18
#2017-01-02| 599.03
#2017-01-03| 595.67
#2017-01-04| 595.48
#2017-01-05| 592.36
#2017-01-06| .
#2017-01-09| 587.19
#2017-01-10| 586.83
#2017-01-11| 587.57
#2017-01-12| 584.83
#2017-01-13| 589.97
#2017-01-16| 587.65
#2017-01-17| 584.78
#2017-01-18| 588.19
#2017-01-19| 587.52
#2017-01-20| 590.02
#2017-01-23| 585.47
#2017-01-24| 588.35
#2017-01-25| 592.65
#2017-01-26| 598.56
#2017-01-27| 595.78
#2017-01-30| 593.34
#2017-01-31| 595.26
#2017-02-01| 598.77
#2017-02-02| 601.56
#2017-02-03| 603.76
#2017-02-06| 600.77
#2017-02-07| 601.18
#2017-02-08| 604.77
#2017-02-09| 605.89
#2017-02-10| 605.61
#2017-02-13| 607.75
#2017-02-14| 607.99
#2017-02-15| 609.89
#2017-02-16| 609.25
#2017-02-17| 608.39
#2017-02-20| 610.08
#2017-02-21| 612.52
#2017-02-22| 611.32
#2017-02-23| 612.04
#2017-02-24| 606.66
#2017-02-27| 604.07
#2017-02-28| 605.26
#2017-03-01| 609.08
#2017-03-02| 607.46
#2017-03-03| 604.64
#2017-03-06| 604.02
#2017-03-07| 601.54
#2017-03-08| 601.53
#2017-03-09| 603.47
#2017-03-10| 603.35
#2017-03-13| 604.42
#2017-03-14| 602.35
#2017-03-15| 602.25
#2017-03-16| 605.37
#2017-03-17| 608.64
#2017-03-20| 608.14
#2017-03-21| 604.42
#2017-03-22| 599.48
#2017-03-23| 605.06
#2017-03-24| 602.97
#2017-03-27| 601.20
#2017-03-28| 601.39
#2017-03-29| 606.21
#2017-03-30| 604.90
#2017-03-31| 611.62
#2017-04-03| 607.45
#2017-04-04| 606.48
#2017-04-05| 608.77
#2017-04-06| 610.17
#2017-04-07| 612.02
#2017-04-10| 612.87
#2017-04-11| 613.77
#2017-04-12| 617.97
#2017-04-13| 617.95
#2017-04-14| .
#2017-04-17| .
#2017-04-18| 617.85
#2017-04-19| 619.95
#2017-04-20| 621.05
#2017-04-21| 619.00
#2017-04-24| 627.34
#2017-04-25| 629.77
#2017-04-26| 632.60
#2017-04-27| 631.15
#2017-04-28| 630.96
#2017-05-01| .
#2017-05-02| 637.37
#2017-05-03| 636.88
#2017-05-04| 639.50
#2017-05-05| 642.60
#2017-05-08| 643.79
#2017-05-09| 651.05
#2017-05-10| 650.19
#2017-05-11| 652.07
#2017-05-12| 655.00
#2017-05-15| 655.43
#2017-05-16| 655.98
#2017-05-17| 649.82
#2017-05-18| 638.98
#2017-05-19| 642.58
#2017-05-22| 646.32
#2017-05-23| 648.32
#2017-05-24| 649.17
#2017-05-25| .
#2017-05-26| 652.50
#2017-05-29| 650.63
#2017-05-30| 653.87
#2017-05-31| 654.40
#2017-06-01| 656.70
#2017-06-02| 660.68
#2017-06-05| 661.09
#2017-06-06| .
#2017-06-07| 663.04
#2017-06-08| 661.17
#2017-06-09| 665.31
#2017-06-12| 659.25
#2017-06-13| 662.47
#2017-06-14| 664.73
#2017-06-15| 656.47
#2017-06-16| 660.69
#2017-06-19| 665.21
#2017-06-20| 662.05
#2017-06-21| 658.16
#2017-06-22| 657.52
#2017-06-23| .
#2017-06-26| 656.45
#2017-06-27| 650.23
#2017-06-28| 647.98
#2017-06-29| 640.94
#2017-06-30| 641.37
#2017-07-03| 645.54
#2017-07-04| 644.21
#2017-07-05| 646.78
#2017-07-06| 641.51
#2017-07-07| 643.78
#2017-07-10| 646.61
#2017-07-11| 643.23
#2017-07-12| 652.49
#2017-07-13| 653.33
#2017-07-14| 651.57
#2017-07-17| 654.73
#2017-07-18| 650.63
#2017-07-19| 655.03
#2017-07-20| 652.23
#2017-07-21| 649.67
#2017-07-24| 644.84
#2017-07-25| 645.20
#2017-07-26| 647.66
#2017-07-27| 646.03
#2017-07-28| 638.87
#2017-07-31| 637.67
#2017-08-01| 647.18
#2017-08-02| 648.87
#2017-08-03| 648.96
#2017-08-04| 651.69
#2017-08-07| 652.07
#2017-08-08| 654.72
#2017-08-09| 650.59
#2017-08-10| 644.11
#2017-08-11| 635.91
#2017-08-14| 642.61
#2017-08-15| 636.91
#2017-08-16| 638.08
#2017-08-17| 635.20
#2017-08-18| 630.87
#2017-08-21| 627.76
#2017-08-22| 632.02
#2017-08-23| 629.75
#2017-08-24| 628.54
#2017-08-25| 627.99
#2017-08-28| 626.84
#2017-08-29| 621.72
#2017-08-30| 626.73
#2017-08-31| 631.25
#2017-09-01| 633.11
#2017-09-04| 628.27
#2017-09-05| 624.88
#2017-09-06| 621.84
#2017-09-07| 625.88
#2017-09-08| 627.07
#2017-09-11| 635.28
#2017-09-12| 638.11
#2017-09-13| 639.86
#2017-09-14| 641.73
#2017-09-15| 641.36
#2017-09-18| 643.96
#2017-09-19| 646.03
#2017-09-20| 644.08
#2017-09-21| 646.77
#2017-09-22| 647.34
#2017-09-25| 646.56
#2017-09-26| 648.63
#2017-09-27| 649.38
#2017-09-28| 651.86
#2017-09-29| 659.32
#2017-10-02| 659.55
#2017-10-03| 662.98
#2017-10-04| 660.25
#2017-10-05| 663.01
#2017-10-06| 660.07
#2017-10-09| 660.38
#2017-10-10| 660.52
#2017-10-11| 658.35
#2017-10-12| 660.42
#2017-10-13| 662.20
#2017-10-16| 658.78
#2017-10-17| 659.38
#2017-10-18| 664.76
#2017-10-19| 665.08
#2017-10-20| 667.23
#2017-10-23| 666.96
#2017-10-24| 662.81
#2017-10-25| 661.99
#2017-10-26| 668.88
#2017-10-27| 671.91
#2017-10-30| 673.44
#2017-10-31| 676.51
#2017-11-01| 678.20
#2017-11-02| 677.48
#2017-11-03| 679.98
#2017-11-06| 679.16
#2017-11-07| 675.94
#2017-11-08| 676.11
#2017-11-09| 669.36
#2017-11-10| 668.41
#2017-11-13| 664.60
#2017-11-14| 666.54
#2017-11-15| 664.57
#2017-11-16| 669.76
#2017-11-17| 664.81
#2017-11-20| 666.17
#2017-11-21| 669.75
#2017-11-22| 664.45
#2017-11-23| 663.55
#2017-11-24| 666.11
#2017-11-27| 664.32
#2017-11-28| 667.27
#2017-11-29| 669.74
#2017-11-30| 670.18
#2017-12-01| 661.70
#2017-12-04| 669.18
#2017-12-05| 669.44
#2017-12-06| 661.25
#2017-12-07| 662.28
#2017-12-08| 665.89
#2017-12-11| 669.88
#2017-12-12| 670.20
#2017-12-13| 667.60
#2017-12-14| 663.64
#2017-12-15| 662.99
#2017-12-18| 666.53
#2017-12-19| 665.69
#2017-12-20| 662.15
#2017-12-21| 662.84
#2017-12-22| 661.34
#2017-12-25| .
#2017-12-26| .
#2017-12-27| 661.66
#2017-12-28| 661.64
#2017-12-29| 660.13
#2018-01-01| .
#2018-01-02| 659.30
#2018-01-03| 663.34
#2018-01-04| 669.40
#2018-01-05| 672.37
#2018-01-08| 678.25
#2018-01-09| 683.70
#2018-01-10| 679.28
#2018-01-11| 675.81
#2018-01-12| 676.28
#2018-01-15| 675.06
#2018-01-16| 674.25
#2018-01-17| 671.89
#2018-01-18| 670.26
#2018-01-19| 672.79
#2018-01-22| 674.12
#2018-01-23| 676.18
#2018-01-24| 670.76
#2018-01-25| 660.60
#2018-01-26| 667.00
#2018-01-29| 663.31
#2018-01-30| 654.56
#2018-01-31| 657.03
#2018-02-01| 660.25
#2018-02-02| 652.60
#2018-02-05| 634.21
#2018-02-06| 620.34
#2018-02-07| 637.64
#2018-02-08| 623.90
#2018-02-09| 618.89
#2018-02-12| 628.69
#2018-02-13| 630.62
#2018-02-14| 639.75
#2018-02-15| 642.02
#2018-02-16| 649.88
#2018-02-19| 646.61
#2018-02-20| 651.21
#2018-02-21| 652.28
#2018-02-22| 653.14
#2018-02-23| 655.91
#2018-02-26| 659.26
#2018-02-27| 658.17
#2018-02-28| 656.19
#2018-03-01| 646.93
#2018-03-02| 636.51
#2018-03-05| 642.41
#2018-03-06| 647.59
#2018-03-07| 650.58
#2018-03-08| 659.87
#2018-03-09| 660.23
#2018-03-12| 663.64
#2018-03-13| 660.67
#2018-03-14| 662.08
#2018-03-15| 666.85
#2018-03-16| 664.15
#2018-03-19| 656.09
#2018-03-20| 655.57
#2018-03-21| 655.80
#2018-03-22| 645.76
#2018-03-23| 646.43
#2018-03-26| 640.92
#2018-03-27| 648.92
#2018-03-28| 650.27
#2018-03-29| 657.69
#2018-03-30| .
#2018-04-02| .
#2018-04-03| 650.34
#2018-04-04| 646.34
#2018-04-05| 658.65
#2018-04-06| 656.36
#2018-04-09| 655.50
#2018-04-10| 657.42
#2018-04-11| 651.50
#2018-04-12| 660.19
#2018-04-13| 663.54
#2018-04-16| 663.69
#2018-04-17| 671.32
#2018-04-18| 673.75
#2018-04-19| 676.41
#2018-04-20| 679.57
#2018-04-23| 685.31
#2018-04-24| 684.95
#2018-04-25| 679.73
#2018-04-26| 685.44
#2018-04-27| 684.96
#2018-04-30| 684.08
#2018-05-01| .
#2018-05-02| 686.28
#2018-05-03| 679.82
#2018-05-04| 679.21
#2018-05-07| 684.33
#2018-05-08| 689.81
#2018-05-09| 690.37
#2018-05-10| .
#2018-05-11| 691.11
#2018-05-14| 688.14
#2018-05-15| 690.44
#2018-05-16| 689.47
#2018-05-17| 690.62
#2018-05-18| 690.95
#2018-05-21| 694.15
#2018-05-22| 693.70
#2018-05-23| 687.51
#2018-05-24| 685.05
#2018-05-25| 684.90
#2018-05-28| 682.77
#2018-05-29| 677.08
#2018-05-30| 675.22
#2018-05-31| 673.49
#2018-06-01| 681.32
#2018-06-04| 683.36
#2018-06-05| 682.78
#2018-06-06| .
#2018-06-07| 680.56
#2018-06-08| 680.32
#2018-06-11| 685.12
#2018-06-12| 680.18
#2018-06-13| 677.32
#2018-06-14| 685.92
#2018-06-15| 680.14
#2018-06-18| 679.13
#2018-06-19| 678.62
#2018-06-20| 678.50
#2018-06-21| 670.22
#2018-06-22| .
#2018-06-25| 665.41
#2018-06-26| 665.28
#2018-06-27| 666.33
#2018-06-28| 661.70
#2018-06-29| 670.84
#2018-07-02| 665.40
#2018-07-03| 663.89
#2018-07-04| 661.54
#2018-07-05| 665.24
#2018-07-06| 669.90
#2018-07-09| 675.99
#2018-07-10| 681.00
#2018-07-11| 673.79
#2018-07-12| 679.75
#2018-07-13| 683.05
#2018-07-16| 687.47
#2018-07-17| 688.71
#2018-07-18| 685.75
#2018-07-19| 685.66
#2018-07-20| 686.18
#2018-07-23| 686.62
#2018-07-24| 696.91
#2018-07-25| 696.48
#2018-07-26| 704.57
#2018-07-27| 707.20
#2018-07-30| 706.15
#2018-07-31| 707.80
#2018-08-01| 706.60
#2018-08-02| 704.92
#2018-08-03| 707.80
#2018-08-06| 706.96
#2018-08-07| 711.26
#2018-08-08| 713.63
#2018-08-09| 715.17
#2018-08-10| 711.02
#2018-08-13| 707.66
#2018-08-14| 702.83
#2018-08-15| 700.64
#2018-08-16| 706.78
#2018-08-17| 711.45
#2018-08-20| 715.28
#2018-08-21| 717.11
#2018-08-22| 718.07
#2018-08-23| 720.28
#2018-08-24| 720.17
#2018-08-27| 724.20
#2018-08-28| 727.21
#2018-08-29| 727.71
#2018-08-30| 725.85
#2018-08-31| 723.44
#2018-09-03| 723.31
#2018-09-04| 718.15
#2018-09-05| 711.70
#2018-09-06| 710.31
#2018-09-07| 706.98
#2018-09-10| 708.95
#2018-09-11| 708.83
#2018-09-12| 711.83
#2018-09-13| 712.45
#2018-09-14| 717.23
#2018-09-17| 719.44
#2018-09-18| 714.89
#2018-09-19| 712.37
#2018-09-20| 714.69
#2018-09-21| 716.41
#2018-09-24| 713.20
#2018-09-25| 714.58
#2018-09-26| 714.37
#2018-09-27| 717.13
#2018-09-28| 713.65
#2018-10-01| 715.86
#2018-10-02| 714.92
#2018-10-03| 718.29
#2018-10-04| 709.23
#2018-10-05| 700.31
#2018-10-08| 697.51
#2018-10-09| 701.95
#2018-10-10| 692.64
#2018-10-11| 677.78
#2018-10-12| 671.26
#2018-10-15| 668.86
#2018-10-16| 678.01
#2018-10-17| 679.26
#2018-10-18| 679.40
#2018-10-19| 670.76
#2018-10-22| 667.18
#2018-10-23| 656.59
#2018-10-24| 651.89
#2018-10-25| 652.11
#2018-10-26| 646.87
#2018-10-29| 657.11
#2018-10-30| 660.95
#2018-10-31| 670.06
#2018-11-01| 670.23
#2018-11-02| 678.92
#2018-11-05| 673.48
#2018-11-06| 675.36
#2018-11-07| 679.51
#2018-11-08| 678.45
#2018-11-09| 677.29
#2018-11-12| 669.95
#2018-11-13| 670.07
#2018-11-14| 669.05
#2018-11-15| 664.97
#2018-11-16| 670.63
#2018-11-19| 665.00
#2018-11-20| 653.21
#2018-11-21| 660.89
#2018-11-22| 658.06
#2018-11-23| 660.33
#2018-11-26| 671.35
#2018-11-27| 673.76
#2018-11-28| 676.91
#2018-11-29| 680.10
#2018-11-30| 679.25
#2018-12-03| 679.65
#2018-12-04| 672.47
#2018-12-05| 664.61
#2018-12-06| 649.72
#2018-12-07| 655.63
#2018-12-10| 645.18
#2018-12-11| 664.36
#2018-12-12| 679.70
#2018-12-13| 678.36
#2018-12-14| 675.00
#2018-12-17| 668.29
#2018-12-18| 664.13
#2018-12-19| 667.05
#2018-12-20| 657.18
#2018-12-21| 653.15
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27| 641.42
#2018-12-28| 656.25
#2018-12-31| .
#2019-01-01| .
#2019-01-02| 657.15
#2019-01-03| 652.95
#2019-01-04| 665.98
#2019-01-07| 670.55
#2019-01-08| 677.85
#2019-01-09| 681.48
#2019-01-10| 681.83
#2019-01-11| 683.17
#2019-01-14| 680.67
#2019-01-15| 679.24
#2019-01-16| 684.68
#2019-01-17| 686.40
#2019-01-18| 695.05
#2019-01-21| 695.47
#2019-01-22| 694.31
#2019-01-23| 692.19
#2019-01-24| 692.76
#2019-01-25| 697.26
#2019-01-28| 696.70
#2019-01-29| 701.96
#2019-01-30| 702.11
#2019-01-31| 701.21
#2019-02-01| 704.96
#2019-02-04| 708.34
#2019-02-05| 712.14
#2019-02-06| 713.63
#2019-02-07| 707.73
#2019-02-08| 706.37
#2019-02-11| 712.80
#2019-02-12| 714.58
#2019-02-13| 719.24
#2019-02-14| 723.28
#2019-02-15| 729.13
#2019-02-18| 730.20
#2019-02-19| 731.93
#2019-02-20| 733.96
#2019-02-21| 731.28
#2019-02-22| 737.30
#2019-02-25| 735.24
#2019-02-26| 736.64
#2019-02-27| 735.64
#2019-02-28| 732.45
#2019-03-01| 733.28
#2019-03-04| 736.28
#2019-03-05| 737.49
#2019-03-06| 733.24
#2019-03-07| 728.14
#2019-03-08| 728.73
#2019-03-11| 733.94
#2019-03-12| 737.24
#2019-03-13| 737.85
#2019-03-14| 744.40
#2019-03-15| 745.68
#2019-03-18| 750.18
#2019-03-19| 752.65
#2019-03-20| 749.56
#2019-03-21| 748.16
#2019-03-22| 739.13
#2019-03-25| 736.80
#2019-03-26| 739.00
#2019-03-27| 738.80
#2019-03-28| 737.79
#2019-03-29| 738.85
#2019-04-01| 749.50
#2019-04-02| 755.35
#2019-04-03| 763.15
#2019-04-04| 760.31
#2019-04-05| 759.48
#2019-04-08| 758.33
#2019-04-09| 754.16
#2019-04-10| 758.19
#2019-04-11| 758.56
#2019-04-12| 763.54
#2019-04-15| 764.30
#2019-04-16| 766.85
#2019-04-17| 767.84
#2019-04-18| 768.58
#2019-04-19| .
#2019-04-22| .
#2019-04-23| 770.04
#2019-04-24| 772.56
#2019-04-25| 773.40
#2019-04-26| 772.91
#2019-04-29| 775.90
#2019-04-30| 767.63
#2019-05-01| .
#2019-05-02| 764.10
#2019-05-03| 768.98
#2019-05-06| 762.48
#2019-05-07| 755.30
#2019-05-08| 758.52
#2019-05-09| 751.49
#2019-05-10| 756.68
#2019-05-13| 745.97
#2019-05-14| 755.54
#2019-05-15| 757.11
#2019-05-16| 765.31
#2019-05-17| 762.16
#2019-05-20| 757.19
#2019-05-21| 762.62
#2019-05-22| 758.31
#2019-05-23| 750.01
#2019-05-24| 752.61
#2019-05-27| 751.87
#2019-05-28| 749.56
#2019-05-29| 742.50
#2019-05-30| .
#2019-05-31| 736.66
#2019-06-03| 738.36
#2019-06-04| 745.09
#2019-06-05| 746.80
#2019-06-06| .
#2019-06-07| 756.07
#2019-06-10| 761.76
#2019-06-11| 765.67
#2019-06-12| 766.86
#2019-06-13| 772.76
#2019-06-14| 768.18
#2019-06-17| 769.11
#2019-06-18| 777.03
#2019-06-19| 774.95
#2019-06-20| 772.79
#2019-06-21| .
#2019-06-24| 769.31
#2019-06-25| 768.95
#2019-06-26| 765.87
#2019-06-27| 763.41
#2019-06-28| 767.41
#2019-07-01| 773.77
#2019-07-02| 776.59
#2019-07-03| 783.33
#2019-07-04| 789.21
#2019-07-05| 784.32
#2019-07-08| 787.69
#2019-07-09| 787.60
#2019-07-10| 787.18
#2019-07-11| 787.03
#2019-07-12| 792.62
#2019-07-15| 798.48
#2019-07-16| 791.98
#2019-07-17| 790.15
#2019-07-18| 783.64
#2019-07-19| 788.27
#2019-07-22| 790.81
#2019-07-23| 793.44
#2019-07-24| 787.91
#2019-07-25| 792.74
#2019-07-26| 795.34
#2019-07-29| 796.04
#2019-07-30| 792.09
#2019-07-31| 791.87
#2019-08-01| 794.41
#2019-08-02| 787.19
#2019-08-05| 774.09
#2019-08-06| 772.17
#2019-08-07| 773.49
#2019-08-08| 780.15
#2019-08-09| 775.33
#2019-08-12| 776.61
#2019-08-13| 777.38
#2019-08-14| 764.42
#2019-08-15| 767.15
#2019-08-16| 778.31
#2019-08-19| 786.86
#2019-08-20| 785.96
#2019-08-21| 789.51
#2019-08-22| 787.31
#2019-08-23| 783.88
#2019-08-26| 784.36
#2019-08-27| 790.72
#2019-08-28| 789.52
#2019-08-29| 799.61
#2019-08-30| 809.27
#2019-09-02| 807.91
#2019-09-03| 808.28
#2019-09-04| 813.00
#2019-09-05| 812.62
#2019-09-06| 813.89
#2019-09-09| 814.67
#2019-09-10| 814.63
#2019-09-11| 816.20
#2019-09-12| 821.62
#2019-09-13| 825.50
#2019-09-16| 820.55
#2019-09-17| 817.95
#2019-09-18| 821.59
#2019-09-19| 825.74
#2019-09-20| 829.51
#2019-09-23| 817.19
#2019-09-24| 815.85
#2019-09-25| 813.26
#2019-09-26| 821.42
#2019-09-27| 826.51
#2019-09-30| 831.28
#2019-10-01| 828.20
#2019-10-02| 808.41
#2019-10-03| 804.13
#2019-10-04| 810.05
#2019-10-07| 818.35
#2019-10-08| 816.48
#2019-10-09| 821.78
#2019-10-10| 824.78
#2019-10-11| 837.47
#2019-10-14| 839.64
#2019-10-15| 847.66
#2019-10-16| 846.75
#2019-10-17| 847.64
#2019-10-18| 849.23
#2019-10-21| 851.46
#2019-10-22| 851.02
#2019-10-23| 850.26
#2019-10-24| 844.60
#2019-10-25| 850.25
#2019-10-28| 851.45
#2019-10-29| 841.90
#2019-10-30| 843.96
#2019-10-31| 840.27
#2019-11-01| 842.66
#2019-11-04| 850.63
#2019-11-05| 847.72
#2019-11-06| 845.74
#2019-11-07| 847.20
#2019-11-08| 850.96
#2019-11-11| 850.16
#2019-11-12| 855.15
#2019-11-13| 852.70
#2019-11-14| 849.52
#2019-11-15| 853.33
#2019-11-18| 852.35
#2019-11-19| 852.51
#2019-11-20| 849.88
#2019-11-21| 845.92
#2019-11-22| 846.16
#2019-11-25| 852.94
#2019-11-26| 855.41
#2019-11-27| 853.97
#2019-11-28| 850.81
#2019-11-29| 847.31
#2019-12-02| 840.48
#2019-12-03| 833.41
#2019-12-04| 843.86
#2019-12-05| 845.64
#2019-12-06| 854.19
#2019-12-09| 853.22
#2019-12-10| 852.73
#2019-12-11| 856.25
#2019-12-12| 862.33
#2019-12-13| 868.48
#2019-12-16| 873.47
#2019-12-17| 878.03
#2019-12-18| 876.06
#2019-12-19| 878.77
#2019-12-20| 888.30
#2019-12-23| 889.84
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27| 892.70
#2019-12-30| 885.14
#2019-12-31| .
#2020-01-01| .
#2020-01-02| 898.43
#2020-01-03| 890.60
#2020-01-06| .
#2020-01-07| 893.45
#2020-01-08| 890.04
#2020-01-09| 896.89
#2020-01-10| 896.75
#2020-01-13| 896.93
#2020-01-14| 896.77
#2020-01-15| 891.20
#2020-01-16| 899.62
#2020-01-17| 906.53
#2020-01-20| 904.22
#2020-01-21| 901.66
#2020-01-22| 896.08
#2020-01-23| 881.89
#2020-01-24| 891.77
#2020-01-27| 873.73
#2020-01-28| 880.74
#2020-01-29| 885.42
#2020-01-30| 883.37
#2020-01-31| 891.52
#2020-02-03| 892.21
#2020-02-04| 907.82
#2020-02-05| 922.19
#2020-02-06| 919.26
#2020-02-07| 912.04
#2020-02-10| 914.75
#2020-02-11| 921.61
#2020-02-12| 923.83
#2020-02-13| 923.97
#2020-02-14| 925.65
#2020-02-17| 926.04
#2020-02-18| 927.92
#2020-02-19| 936.62
#2020-02-20| 936.08
#2020-02-21| 929.54
#2020-02-24| 893.78
#2020-02-25| 877.96
#2020-02-26| 880.74
#2020-02-27| 850.44
#2020-02-28| 822.01
#2020-03-02| 822.64
#2020-03-03| 832.90
#2020-03-04| 834.33
#2020-03-05| 828.71
#2020-03-06| 802.37
#2020-03-09| 759.20
#2020-03-10| 745.96
#2020-03-11| 727.43
#2020-03-12| 639.16
#2020-03-13| 638.36
#2020-03-16| 597.26
#2020-03-17| 602.63
#2020-03-18| 583.16
#2020-03-19| 601.65
#2020-03-20| 606.37
#2020-03-23| 566.82
#2020-03-24| 601.08
#2020-03-25| 623.07
#2020-03-26| 637.02
#2020-03-27| 617.52
#2020-03-30| 624.71
#2020-03-31| 640.28
#2020-04-01| 623.33
#2020-04-02| 619.61
#2020-04-03| 614.34
#2020-04-06| 635.24
#2020-04-07| 664.61
#2020-04-08| 664.67
#2020-04-09| 672.58
#2020-04-10| 672.58
#2020-04-13| 672.58
#2020-04-14| 675.59
#2020-04-15| 646.02
#2020-04-16| 639.65
#2020-04-17| 662.13
#2020-04-20| 665.67
#2020-04-21| 647.64
#2020-04-22| 658.14
#2020-04-23| 664.74
#2020-04-24| 662.53
#2020-04-27| 672.10
#2020-04-28| 685.74
#2020-04-29| 703.73
#2020-04-30| 698.95
#2020-05-01| 698.95
#2020-05-04| 663.47
#2020-05-05| 675.30
#2020-05-06| 672.95
#2020-05-07| 685.59
#2020-05-08| 695.06
#2020-05-11| 689.61
#2020-05-12| 691.00
#2020-05-13| 671.68
#2020-05-14| 652.17
#2020-05-15| 657.05
#2020-05-18| 686.62
#2020-05-19| 690.21
#2020-05-20| 689.01
#2020-05-21| 689.01
#2020-05-22| 689.13
#2020-05-25| 702.72
#2020-05-26| 715.98
#2020-05-27| 726.24
#2020-05-28| 737.58
#2020-05-29| 732.28
#2020-06-01| 739.17
#2020-06-02| 751.69
#2020-06-03| 776.60
#2020-06-04| 776.19
#2020-06-05| 788.07
#2020-06-08| 786.99
#2020-06-09| 769.64
#2020-06-10| 765.37
#2020-06-11| 729.59
#2020-06-12| 734.78
#2020-06-15| 737.03
#2020-06-16| 759.17
#2020-06-17| 759.01
#2020-06-18| 760.52
#2020-06-19| 760.52
#2020-06-22| 748.38
#2020-06-23| 755.49
#2020-06-24| 737.94
#2020-06-25| 741.50
#2020-06-26| 744.87
#2020-06-29| 747.17
#2020-06-30| 748.64
#2020-07-01| 756.20
#2020-07-02| 766.21
#2020-07-03| 764.56
#2020-07-06| 775.27
#2020-07-07| 769.75
#2020-07-08| 770.62
#2020-07-09| 762.13
#2020-07-10| 769.56
#2020-07-13| 781.93
#2020-07-14| 778.86
#2020-07-15| 789.96
#2020-07-16| 791.36
#2020-07-17| 792.91
#2020-07-20| 795.67
#2020-07-21| 796.52
#2020-07-22| 806.69
#2020-07-23| 803.09
#2020-07-24| 792.93
#2020-07-27| 792.47
#2020-07-28| 793.78
#2020-07-29| 801.60
#2020-07-30| 784.59
#2020-07-31| 783.68
#2020-08-03| 792.98
#2020-08-04| 792.16
#2020-08-05| 798.40
#2020-08-06| 794.93
#2020-08-07| 794.60
#2020-08-10| 798.25
#2020-08-11| 808.40
#2020-08-12| 806.80
#2020-08-13| 808.93
#2020-08-14| 799.93
#2020-08-17| 800.96
#2020-08-18| 792.57
#2020-08-19| 800.72
#2020-08-20| 797.93
#2020-08-21| 797.52
#2020-08-24| 808.86
#2020-08-25| 805.91
#2020-08-26| 813.71
#2020-08-27| 807.85
#2020-08-28| 804.05
#2020-08-31| 799.14
#2020-09-01| 803.37
#2020-09-02| 813.60
#2020-09-03| 810.55
#2020-09-04| 803.61
#2020-09-07| 823.85
#2020-09-08| 824.04
#2020-09-09| 836.24
#2020-09-10| 835.67
#2020-09-11| 840.91
#2020-09-14| 840.01
#2020-09-15| 854.14
#2020-09-16| 867.62
#2020-09-17| 873.69
#2020-09-18| 873.50
#2020-09-21| 847.96
#2020-09-22| 851.60
#2020-09-23| 854.88
#2020-09-24| 851.92
#2020-09-25| 857.66
#2020-09-28| 872.53
#2020-09-29| 873.79
#2020-09-30| 874.67
#2020-10-01| 876.71
#2020-10-02| 874.28
#2020-10-05| 883.58
#2020-10-06| 883.05
#2020-10-07| 878.21
#2020-10-08| 883.18
#2020-10-09| 882.44
#2020-10-12| 888.83
#2020-10-13| 889.92
#2020-10-14| 891.14
#2020-10-15| 884.01
#2020-10-16| 885.29
#2020-10-19| 889.11
#2020-10-20| 883.76
#2020-10-21| 866.05
#2020-10-22| 868.61
#2020-10-23| 864.64
#2020-10-26| 841.55
#2020-10-27| 839.90
#2020-10-28| 817.53
#2020-10-29| 815.26
#2020-10-30| 820.94
#2020-11-02| 827.13
#2020-11-03| 841.74
#2020-11-04| 862.96
#2020-11-05| 867.94
#2020-11-06| 866.88
#2020-11-09| 876.56
#2020-11-10| 879.87
#2020-11-11| 895.23
#2020-11-12| 888.10
#2020-11-13| 888.04
#2020-11-16| 897.46
#2020-11-17| 893.52
#2020-11-18| 893.98
#2020-11-19| 888.76
#2020-11-20| 889.95
#2020-11-23| 890.33
#2020-11-24| 887.58
#2020-11-25| 889.13
#2020-11-26| 891.27
#2020-11-27| 892.95
#2020-11-30| 889.26
#2020-12-01| 886.96
#2020-12-02| 884.40
#2020-12-03| 876.75
#2020-12-04| 881.71
#2020-12-07| 880.55
#2020-12-08| 889.66
#2020-12-09| 891.59
#2020-12-10| 888.53
#2020-12-11| 885.09
#2020-12-14| 883.86
#2020-12-15| 882.01
#2020-12-16| 888.32
#2020-12-17| 886.10
#2020-12-18| 886.25
#2020-12-21| 868.64
#2020-12-22| 877.95
#2020-12-23| 884.50
#2020-12-24| 884.50
#2020-12-25| 884.50
#2020-12-28| 892.38
#2020-12-29| 902.14
#2020-12-30| 893.20
#2020-12-31| 893.20
#2021-01-01| 893.20
#2021-01-04| 897.91
#2021-01-05| 897.63
#2021-01-06| 897.63
#2021-01-07| 898.42
#2021-01-08| 907.99
#2021-01-11| 900.39
#2021-01-12| 900.98
#2021-01-13| 914.45
#2021-01-14| 921.34
#2021-01-15| 915.98
#2021-01-18| 918.27
#2021-01-19| 922.99
#2021-01-20| 927.08
#2021-01-21| 921.42
#2021-01-22| 920.21
#2021-01-25| 911.78
#2021-01-26| 920.03
#2021-01-27| 915.11
#2021-01-28| 910.16
#2021-01-29| 899.60
#2021-02-01| 917.20
#2021-02-02| 923.76
#2021-02-03| 929.10
#2021-02-04| 926.60
#2021-02-05| 913.33
#2021-02-08| 914.65
#2021-02-09| 907.51
#2021-02-10| 901.39
#2021-02-11| 902.16
#2021-02-12| 902.98
#2021-02-15| 906.56
#2021-02-16| 901.60
#2021-02-17| 893.82
#2021-02-18| 887.92
#2021-02-19| 894.06
#2021-02-22| 894.81
#2021-02-23| 887.97
#2021-02-24| 892.22
#2021-02-25| 895.20
#2021-02-26| 887.22
#2021-03-01| 906.55
#2021-03-02| 909.29
#2021-03-03| 913.90
#2021-03-04| 913.10
#2021-03-05| 908.81
#2021-03-08| 924.82
#2021-03-09| 936.15
#2021-03-10| 947.01
#2021-03-11| 956.28
#2021-03-12| 953.67
#2021-03-15| 954.51
#2021-03-16| 963.89
#2021-03-17| 957.81
#2021-03-18| 960.23
#2021-03-19| 961.15
#2021-03-22| 963.84
#2021-03-23| 968.80
#2021-03-24| 970.85
#2021-03-25| 972.66
#2021-03-26| 975.75
#2021-03-29| 973.79
#2021-03-30| 979.57
#2021-03-31| 978.63
#2021-04-01| 986.64
#2021-04-02| .
#2021-04-05| .
#2021-04-06| 999.54
#2021-04-07|1003.76
#2021-04-08|1007.63
#2021-04-09|1012.58
#2021-04-12|1006.14
#2021-04-13|1008.53
#2021-04-14|1000.66
#2021-04-15|1005.84
#2021-04-16|1019.70
#2021-04-19|1017.40
#2021-04-20|1005.41
#2021-04-21|1010.62
#2021-04-22|1012.93
#2021-04-23|1009.69
#2021-04-26|1009.72
#2021-04-27|1009.91
#2021-04-28|1006.17
#2021-04-29|1001.51
#2021-04-30| 996.15
#2021-05-03|1003.27
#2021-05-04| 990.44
#2021-05-05|1010.03
#2021-05-06|1009.91
#2021-05-07|1016.21
#2021-05-10|1020.34
#2021-05-11| 999.24
#2021-05-12|1007.60
#2021-05-13| .
#2021-05-14|1014.59
#2021-05-17|1013.78
#2021-05-18|1021.48
#2021-05-19|1004.78
#2021-05-20|1016.61
#2021-05-21|1017.02
#2021-05-24|1017.02
#2021-05-25|1016.51
#2021-05-26|1011.20
#2021-05-27|1013.61
#2021-05-28|1018.90
#2021-05-31|1013.03
#2021-06-01|1023.71
#2021-06-02|1026.38
#2021-06-03|1029.37
#2021-06-04|1032.06
#2021-06-07|1031.45
#2021-06-08|1031.31
#2021-06-09|1026.65
#2021-06-10|1026.95
#2021-06-11|1026.83
#2021-06-14|1031.79
#2021-06-15|1027.56
#2021-06-16|1027.55
#2021-06-17|1021.51
#2021-06-18|1007.79
#2021-06-21|1008.49
#2021-06-22|1009.11
#2021-06-23|1001.19
#2021-06-24|1007.97
#2021-06-25| .
#2021-06-28|1009.12
#2021-06-29|1018.82
#2021-06-30|1014.45
#2021-07-01|1024.26
#2021-07-02|1029.64
#2021-07-05|1038.12
#2021-07-06|1036.28
#2021-07-07|1051.39
#2021-07-08|1038.27
#2021-07-09|1049.30
#2021-07-12|1060.74
#2021-07-13|1060.44
#2021-07-14|1062.90
#2021-07-15|1055.24
#2021-07-16|1060.43
#2021-07-19|1041.82
#2021-07-20|1045.95
#2021-07-21|1063.63
#2021-07-22|1067.52
#2021-07-23|1082.98
#2021-07-26|1078.69
#2021-07-27|1076.21
#2021-07-28|1074.45
#2021-07-29|1076.89
#2021-07-30|1077.46
#2021-08-02|1083.07
#2021-08-03|1087.26
#2021-08-04|1091.18
#2021-08-05|1092.39
#2021-08-06|1084.55
#2021-08-09|1084.99
#2021-08-10|1089.86
#2021-08-11|1095.27
#2021-08-12|1096.23
#2021-08-13|1099.22
#2021-08-16|1092.20
#2021-08-17|1095.09
#2021-08-18|1094.99
#2021-08-19|1081.81
#2021-08-20|1091.04
#2021-08-23|1091.68
#2021-08-24|1083.65
#2021-08-25|1080.66
#2021-08-26|1081.50
#2021-08-27|1087.38
#2021-08-30|1090.79
#2021-08-31|1083.77
#2021-09-01|1081.83
#2021-09-02|1088.02
#2021-09-03|1080.31
#2021-09-06|1087.76
#2021-09-07|1081.43
#2021-09-08|1068.04
#2021-09-09|1064.63
#2021-09-10|1056.93
#2021-09-13|1054.04
#2021-09-14|1051.63
#2021-09-15|1046.66
#2021-09-16|1049.48
#2021-09-17|1038.52
#2021-09-20|1016.05
#2021-09-21|1011.81
#2021-09-22|1020.16
#2021-09-23|1033.62
#2021-09-24|1025.96
#2021-09-27|1027.89
#2021-09-28|1008.65
#2021-09-29|1009.32
#2021-09-30|1013.68
#2021-10-01|1013.90
#2021-10-04|1010.03
#2021-10-05|1014.52
#2021-10-06|1007.22
#2021-10-07|1023.60
#2021-10-08|1018.73
#2021-10-11|1017.63
#2021-10-12|1025.76
#2021-10-13|1034.24
#2021-10-14|1038.47
#2021-10-15|1046.78
#2021-10-18|1045.95
#2021-10-19|1049.73
#2021-10-20|1051.29
#2021-10-21|1054.23
#2021-10-22|1062.90
#2021-10-25|1062.23
#2021-10-26|1064.15
#2021-10-27|1065.28
#2021-10-28|1069.49
#2021-10-29|1059.86
#2021-11-01|1063.50
#2021-11-02|1071.93
#2021-11-03|1077.78
#2021-11-04|1084.71
#2021-11-05|1087.69
#2021-11-08|1084.32
#2021-11-09|1084.54
#2021-11-10|1092.90
#2021-11-11|1100.04
#2021-11-12|1107.06
#2021-11-15|1113.22
#2021-11-16|1119.09
#2021-11-17|1120.54
#2021-11-18|1120.09
#2021-11-19|1124.31
#2021-11-22|1126.90
#2021-11-23|1116.66
#2021-11-24|1120.34
#2021-11-25|1130.49
#2021-11-26|1095.29
#2021-11-29|1102.79
#2021-11-30|1093.83
#2021-12-01|1111.02
#2021-12-02|1105.93
#2021-12-03|1093.76
#2021-12-06|1109.20
#2021-12-07|1122.90
#2021-12-08|1112.06
#2021-12-09|1108.45
#2021-12-10|1108.03
#2021-12-13|1098.00
#2021-12-14|1088.91
#2021-12-15|1090.65
#2021-12-16|1094.49
#2021-12-17|1098.46
#2021-12-20|1081.55
#2021-12-21|1094.81
#2021-12-22|1095.60
#2021-12-23|1112.68
#2021-12-24| .
#2021-12-27|1126.14
#2021-12-28|1131.90
#2021-12-29|1136.33
#2021-12-30|1136.72
#2021-12-31| .
#2022-01-03|1142.23
#2022-01-04|1149.01
#2022-01-05|1147.46
#2022-01-06| .
#2022-01-07|1137.15
#2022-01-10|1115.31
#2022-01-11|1116.03
#2022-01-12|1121.47
#2022-01-13|1126.99
#2022-01-14|1110.57
#2022-01-17|1110.22
#2022-01-18|1093.71
#2022-01-19|1102.37
#2022-01-20|1111.32
#2022-01-21|1091.22
#2022-01-24|1054.87
#2022-01-25|1066.04
#2022-01-26|1080.61
#2022-01-27|1078.02
#2022-01-28|1075.38
#2022-01-31|1085.06
#2022-02-01|1097.77
#2022-02-02|1099.56
#2022-02-03|1090.23
#2022-02-04|1074.28
#2022-02-07|1085.10
#2022-02-08|1083.06
#2022-02-09|1097.80
#2022-02-10|1103.54
#2022-02-11|1100.39
#2022-02-14|1071.86
#2022-02-15|1089.55
#2022-02-16|1089.57
#2022-02-17|1072.87
#2022-02-18|1059.56
#2022-02-21|1033.89
#2022-02-22|1031.83
#2022-02-23|1021.85
#2022-02-24| 987.64
#2022-02-25|1014.71
#2022-02-28|1018.04
#2022-03-01| 995.18
#2022-03-02|1003.39
#2022-03-03| 985.31
#2022-03-04| 957.42
#2022-03-07| 947.75
#2022-03-08| 953.57
#2022-03-09| 983.13
#2022-03-10| 985.11
#2022-03-11|1005.49
#2022-03-14|1029.21
#2022-03-15|1016.54
#2022-03-16|1042.97
#2022-03-17|1043.05
#2022-03-18|1045.08
#2022-03-21|1049.95
#2022-03-22|1052.57
#2022-03-23|1032.50
#2022-03-24|1024.77
#2022-03-25|1036.11
#2022-03-28|1043.97
#2022-03-29|1063.22
#2022-03-30|1052.38
#2022-03-31|1043.00
#2022-04-01|1051.34
#2022-04-04|1058.13
#2022-04-05|1050.58
#2022-04-06|1039.49
#2022-04-07|1047.40
#2022-04-08|1058.01
#2022-04-11|1052.86
#2022-04-12|1054.49
#2022-04-13|1054.01
#2022-04-14|1055.89
#2022-04-15| .
#2022-04-18| .
#2022-04-19|1055.54
#2022-04-20|1053.13
#2022-04-21|1059.76
#2022-04-22|1049.94
#2022-04-25|1032.38
#2022-04-26|1026.31
#2022-04-27|1046.51
#2022-04-28|1050.37
#2022-04-29|1055.48
#2022-05-02|1039.63
#2022-05-03|1047.95
#2022-05-04|1033.09
#2022-05-05|1022.00
#2022-05-06|1005.81
#2022-05-09| 982.76
#2022-05-10|1000.25
#2022-05-11|1028.26
#2022-05-12|1025.97
#2022-05-13|1038.68
#2022-05-16|1041.90
#2022-05-17|1050.52
#2022-05-18|1041.11
#2022-05-19|1033.33
#2022-05-20|1034.08
#2022-05-23|1044.27
#2022-05-24|1032.74
#2022-05-25|1030.60
#2022-05-26| .
#2022-05-27|1062.45
#2022-05-30|1063.69
#2022-05-31|1047.23
#2022-06-01|1038.56
#2022-06-02|1041.93
#2022-06-03|1041.02
#2022-06-06| .
#2022-06-07|1041.16
#2022-06-08|1039.40
#2022-06-09|1020.87
#2022-06-10| 999.44
#2022-06-13| 979.37
#2022-06-14| 968.08
#2022-06-15| 978.80
#2022-06-16| 942.40
#2022-06-17| 945.88
#2022-06-20| 959.33
#2022-06-21| 951.54
#2022-06-22| 948.67
#2022-06-23| 934.27
#2022-06-24| 934.27
#2022-06-27| 962.61
#2022-06-28| 965.22
#2022-06-29| 956.10
#2022-06-30| 936.05
#2022-07-01| 948.86
#2022-07-04| 944.02
#2022-07-05| 938.36
#2022-07-06| 960.78
#2022-07-07| 976.78
#2022-07-08| 975.76
#2022-07-11| 963.32
#2022-07-12| 983.75
#2022-07-13| 966.12
#2022-07-14| 947.78
#2022-07-15| 962.65
#2022-07-18| 976.20
#2022-07-19| 987.19
#2022-07-20| 983.04
#2022-07-21| 990.71
#2022-07-22|1000.27
#2022-07-25| 997.04
#2022-07-26| 985.05
#2022-07-27| 985.95
#2022-07-28|1004.96
#2022-07-29|1023.64
#2022-08-01|1014.21
#2022-08-02|1000.90
#2022-08-03|1009.90
#2022-08-04|1008.66
#2022-08-05| 997.24
#2022-08-08|1012.48
#2022-08-09|1000.89
#2022-08-10|1031.07
#2022-08-11|1031.72
#2022-08-12|1043.91
#2022-08-15|1038.91
#2022-08-16|1045.37
#2022-08-17|1028.08
#2022-08-18|1035.19
#2022-08-19|1025.95
#2022-08-22|1004.70
#2022-08-23| 999.74
#2022-08-24| 998.58
#2022-08-25| 998.30
#2022-08-26| 982.90
#2022-08-29| 977.85
#2022-08-30| 982.18
#2022-08-31| 977.55
#2022-09-01| 953.90
#2022-09-02| 975.43
#2022-09-05| 955.70
#2022-09-06| 960.88
#2022-09-07| 957.83
#2022-09-08| 959.58
#2022-09-09| 975.82
#2022-09-12| 995.80
#2022-09-13| 976.02
#2022-09-14| 962.26
#2022-09-15| 961.88
#2022-09-16| 953.68
#2022-09-19| 953.97
#2022-09-20| 936.95
#2022-09-21| 945.20
#2022-09-22| 928.92
#2022-09-23| 917.06
#2022-09-26| 897.46
#2022-09-27| 896.06
#2022-09-28| 898.43
#2022-09-29| 877.56
#2022-09-30| 894.41
#2022-10-03| 902.64
#2022-10-04| 932.54
#2022-10-05| 911.45
#2022-10-06| 917.44
#2022-10-07| 898.21
#2022-10-10| 901.77
#2022-10-11| 908.12
#2022-10-12| 904.87
#2022-10-13| 915.96
#2022-10-14| 926.25
#2022-10-17| 945.34
#2022-10-18| 958.21
#2022-10-19| 950.32
#2022-10-20| 947.62
#2022-10-21| 940.13
#2022-10-24| 958.23
#2022-10-25| 968.17
#2022-10-26| 969.78
#2022-10-27| 973.24
#2022-10-28| 979.22
#2022-10-31| 976.99
#2022-11-01| 982.41
#2022-11-02| 985.18
#2022-11-03| 976.05
#2022-11-04| 992.49
#2022-11-07|1003.18
#2022-11-08|1016.60
#2022-11-09|1012.43
#2022-11-10|1034.02
#2022-11-11|1039.12
#2022-11-14|1038.72
#2022-11-15|1037.04
#2022-11-16|1022.18
#2022-11-17|1014.33
#2022-11-18|1029.14
#2022-11-21|1025.66
#2022-11-22|1032.42
#2022-11-23|1035.18
#2022-11-24|1039.02
#2022-11-25|1036.60
#2022-11-28|1026.01
#2022-11-29|1027.93
#2022-11-30|1029.03
#2022-12-01|1039.34
#2022-12-02|1042.36
#2022-12-05|1045.39
#2022-12-06|1029.05
#2022-12-07|1023.02
#2022-12-08|1020.74
#2022-12-09|1034.00
#2022-12-12|1026.70
#2022-12-13|1039.30
#2022-12-14|1039.10
#2022-12-15|1007.63
#2022-12-16| 993.52
#2022-12-19| 992.40
#2022-12-20| 988.24
#2022-12-21|1001.87
#2022-12-22| 998.32
#2022-12-23|1006.31
#2022-12-26| .
#2022-12-27|1010.74
#2022-12-28|1004.12
#2022-12-29|1018.64
#2022-12-30|1003.66
#2023-01-02|1024.63
#2023-01-03|1031.78
#2023-01-04|1048.30
#2023-01-05|1056.67
#2023-01-06| .
#2023-01-09|1077.17
#2023-01-10|1069.73
#2023-01-11|1079.66
#2023-01-12|1091.93
#2023-01-13|1076.87
#2023-01-16|1089.18
#2023-01-17|1080.72
#2023-01-18|1079.35
#2023-01-19|1061.89
#2023-01-20|1070.30
#2023-01-23|1081.44
#2023-01-24|1084.47
#2023-01-25|1075.02
#2023-01-26|1074.29
#2023-01-27|1086.56
#2023-01-30|1084.80
#2023-01-31|1077.92
#2023-02-01|1094.88
#2023-02-02|1119.60
#2023-02-03|1115.41
#2023-02-06|1097.02
#2023-02-07|1094.00
#2023-02-08|1088.87
#2023-02-09|1084.48
#2023-02-10|1069.03
#2023-02-13|1080.98
#2023-02-14|1084.87
#2023-02-15|1085.54
#2023-02-16|1089.89
#2023-02-17|1089.52
#2023-02-20|1086.61
#2023-02-21|1078.23
#2023-02-22|1078.75
#2023-02-23|1081.90
#2023-02-24|1078.87
#2023-02-27|1094.89
#2023-02-28|1091.51
#2023-03-01|1086.87
#2023-03-02|1089.42
#2023-03-03|1102.50
#2023-03-06|1104.62
#2023-03-07|1099.09
#2023-03-08|1107.06
#2023-03-09|1100.76
#2023-03-10|1080.88
#2023-03-13|1059.12
#2023-03-14|1066.06
#2023-03-15|1029.62
#2023-03-16|1035.75
#2023-03-17|1018.68
#2023-03-20|1031.57
#2023-03-21|1043.70
#2023-03-22|1035.29
#2023-03-23|1029.74
#2023-03-24|1017.19
#2023-03-27|1022.99
#2023-03-28|1018.12
#2023-03-29|1034.16
#2023-03-30|1066.75
#2023-03-31|1077.61
#2023-04-03|1076.14
#2023-04-04|1081.41
#2023-04-05|1070.30
#2023-04-06|1079.14
#2023-04-07| .
#2023-04-10| .
#2023-04-11|1095.34
#2023-04-12|1095.45
#2023-04-13|1099.98
#2023-04-14|1116.68
#2023-04-17|1117.45
#2023-04-18|1114.11
#2023-04-19|1109.89
#2023-04-20|1100.51
#2023-04-21|1095.59
#2023-04-24|1096.31
#2023-04-25|1092.02
#2023-04-26|1091.48
#2023-04-27|1093.46
#2023-04-28|1105.92
#2023-05-01| .
#2023-05-02|1093.43
#2023-05-03|1089.79
#2023-05-04|1080.40
#2023-05-05|1093.03
#2023-05-08|1090.78
#2023-05-09|1080.01
#2023-05-10|1075.13
#2023-05-11|1087.36
#2023-05-12|1085.03
#2023-05-15|1091.05
#2023-05-16|1081.36
#2023-05-17|1075.35
#2023-05-18| .
#2023-05-19|1089.25
#2023-05-22|1086.73
#2023-05-23|1088.06
#2023-05-24|1068.63
#2023-05-25|1058.11
#2023-05-26|1066.81
#2023-05-29|1060.91
#2023-05-30|1053.30
#2023-05-31|1032.91
#2023-06-01|1043.36
#2023-06-02|1069.67
#2023-06-05|1074.75
#2023-06-06| .
#2023-06-07|1081.52
#2023-06-08|1077.52
#2023-06-09|1082.20
#2023-06-12|1078.89
#2023-06-13|1081.85
#2023-06-14|1083.88
#2023-06-15|1078.10
#2023-06-16|1082.17
#2023-06-19|1070.89
#2023-06-20|1062.74
#2023-06-21|1050.97
#2023-06-22|1036.09
#2023-06-23| .
#2023-06-26|1037.75
#2023-06-27|1044.05
#2023-06-28|1057.32
#2023-06-29|1062.64
#2023-06-30|1070.90
#2023-07-03|1082.61
#2023-07-04|1091.59
#2023-07-05|1088.23
#2023-07-06|1069.69
#2023-07-07|1079.75
#2023-07-10|1071.68
#2023-07-11|1079.99
#2023-07-12|1094.08
#2023-07-13|1089.84
#2023-07-14|1070.91
#2023-07-17|1067.44
#2023-07-18|1073.39
#2023-07-19|1081.17
#2023-07-20|1079.10
#2023-07-21|1076.19
#2023-07-24|1085.18
#2023-07-25|1095.09
#2023-07-26|1095.85
#2023-07-27|1101.51
#2023-07-28|1102.80
#2023-07-31|1097.65
#2023-08-01|1092.79
#2023-08-02|1079.96
#2023-08-03|1074.94
#2023-08-04|1082.61
#2023-08-07|1083.73
#2023-08-08|1075.64
#2023-08-09|1079.57
#2023-08-10|1089.02
#2023-08-11|1079.07
#2023-08-14|1079.80
#2023-08-15|1070.15
#2023-08-16|1068.48
#2023-08-17|1060.81
#2023-08-18|1055.44
#2023-08-21|1047.92
#2023-08-22|1055.17
#2023-08-23|1055.62
#2023-08-24|1047.44
#2023-08-25|1055.10
#2023-08-28|1068.05
#2023-08-29|1077.30
#2023-08-30|1075.37
#2023-08-31|1081.24
#2023-09-01|1083.53
#2023-09-04|1086.08
#2023-09-05|1090.98
#2023-09-06|1089.57
#2023-09-07|1081.21
#2023-09-08|1075.75
#2023-09-11|1085.83
#2023-09-12|1079.57
#2023-09-13|1078.63
#2023-09-14|1094.56
#2023-09-15|1099.52
#2023-09-18|1094.04
#2023-09-19|1092.12
#2023-09-20|1104.65
#2023-09-21|1097.81
#2023-09-22|1088.67
#2023-09-25|1079.91
#2023-09-26|1066.61
#2023-09-27|1061.17
#2023-09-28|1068.18
#2023-09-29|1080.48
#2023-10-02|1078.77
#2023-10-03|1059.78
#2023-10-04|1062.28
#2023-10-05|1067.96
#2023-10-06|1080.78
#2023-10-09|1072.49
#2023-10-10|1097.13
#2023-10-11|1098.35
#2023-10-12|1101.18
#2023-10-13|1087.12
#2023-10-16|1082.91
#2023-10-17|1073.39
#2023-10-18|1068.57
#2023-10-19|1058.23
#2023-10-20|1048.22
#2023-10-23|1043.27
#2023-10-24|1048.26
#2023-10-25|1029.44
#2023-10-26|1033.93
#2023-10-27|1032.74
#2023-10-30|1038.01
#2023-10-31|1050.13
#2023-11-01|1044.63
#2023-11-02|1064.57
#2023-11-03|1075.55
#2023-11-06|1071.60
#2023-11-07|1066.77
#2023-11-08|1063.08
#2023-11-09|1074.06
#2023-11-10|1064.65
#2023-11-13|1068.23
#2023-11-14|1101.67
#2023-11-15|1102.90
#2023-11-16|1089.23
#2023-11-17|1106.22
#2023-11-20|1108.09
#2023-11-21|1097.73
#2023-11-22|1106.04
#2023-11-23|1113.96
#2023-11-24|1115.27
#2023-11-27|1112.22
#2023-11-28|1105.43
#2023-11-29|1113.82
#2023-11-30|1108.68
#2023-12-01|1118.86
#2023-12-04|1115.27
#2023-12-05|1122.28
#2023-12-06|1135.85
#2023-12-07|1140.01
#2023-12-08|1149.67
#2023-12-11|1159.55
#2023-12-12|1153.17
#2023-12-13|1148.17
#2023-12-14|1176.46
#2023-12-15|1175.92
#2023-12-18|1170.26
#2023-12-19|1175.49
#2023-12-20|1180.60
#2023-12-21|1167.63
#2023-12-22|1171.51
#2023-12-25| .
#2023-12-26| .
#2023-12-27|1175.38
#2023-12-28|1176.73
#2023-12-29|1176.69
#2024-01-01| .
#2024-01-02|1183.71
#2024-01-03|1165.18
#2024-01-04|1176.91
#2024-01-05|1166.89
#2024-01-08|1179.60
#2024-01-09|1172.18
#2024-01-10|1169.58
#2024-01-11|1163.38
#2024-01-12|1174.86
#2024-01-15|1166.73
#2024-01-16|1156.49
#2024-01-17|1144.04
#2024-01-18|1153.41
#2024-01-19|1137.10
#2024-01-22|1151.56
#2024-01-23|1158.02
#2024-01-24|1162.69
#2024-01-25|1180.16
#2024-01-26|1186.11
#2024-01-29|1184.36
#2024-01-30|1183.44
#2024-01-31|1187.53
#2024-02-01|1186.53
#2024-02-02|1190.73
#2024-02-05|1178.14
#2024-02-06|1188.47
#2024-02-07|1186.98
#2024-02-08|1189.05
#2024-02-09|1185.28
#2024-02-12|1194.20
#2024-02-13|1184.42
#2024-02-14|1192.60
#2024-02-15|1200.96
#2024-02-16|1209.68
#2024-02-19|1207.90
#2024-02-20|1205.38
#2024-02-21|1202.44
#2024-02-22|1205.69
#2024-02-23|1209.15
#2024-02-26|1207.15
#2024-02-27|1217.31
#2024-02-28|1221.34
#2024-02-29|1222.58
#2024-03-01|1232.22
#2024-03-04|1229.23
#2024-03-05|1222.27
#2024-03-06|1226.84
#2024-03-07|1229.83
#2024-03-08|1233.95
#2024-03-11|1232.63
#2024-03-12|1250.69
#2024-03-13|1255.28
#2024-03-14|1257.30
#2024-03-15|1259.16
#2024-03-18|1250.98
#2024-03-19|1256.26
#2024-03-20|1256.03
#2024-03-21|1277.70
#2024-03-22|1279.99
#2024-03-25|1279.41
#2024-03-26|1290.73
#2024-03-27|1290.20
#2024-03-28|1285.14
#2024-03-29| .
#2024-04-01| .
#2024-04-02|1284.06
#2024-04-03|1290.07
#2024-04-04|1294.36
#2024-04-05|1285.17
#2024-04-08|1289.71
#2024-04-09|1282.77
#2024-04-10|1281.13
#2024-04-11|1270.69
#2024-04-12|1269.95
#2024-04-15|1268.50
#2024-04-16|1250.14
#2024-04-17|1255.71
#2024-04-18|1263.42
#2024-04-19|1265.44
#2024-04-22|1275.95
#2024-04-23|1290.37
#2024-04-24|1278.60
#2024-04-25|1264.23
#2024-04-26|1286.47
#2024-04-29|1301.03
#2024-04-30|1301.87
#2024-05-01| .
#2024-05-02|1291.61
#2024-05-03|1295.64
#2024-05-06|1302.76
#2024-05-07|1317.57
#2024-05-08|1314.72
#2024-05-09| .
#2024-05-10|1329.90
#2024-05-13|1330.65
#2024-05-14|1342.91
#2024-05-15|1340.96
#2024-05-16|1338.44
#2024-05-17|1338.20
#2024-05-20|1347.65
#2024-05-21|1353.13
#2024-05-22|1354.14
#2024-05-23|1357.29
#2024-05-24|1351.56
#2024-05-27|1350.21
#2024-05-28|1346.04
#2024-05-29|1327.97
#2024-05-30|1339.37
#2024-05-31|1342.84
#2024-06-03|1344.39
#2024-06-04|1334.80
#2024-06-05|1337.43
#2024-06-06| .
#2024-06-07|1334.30
#2024-06-10|1327.30
#2024-06-11|1323.89
#2024-06-12|1337.04
#2024-06-13|1320.56
#2024-06-14|1304.25
#2024-06-17|1304.56
#2024-06-18|1309.53
#2024-06-19|1305.76
#2024-06-20|1320.49
#2024-06-21| .
#2024-06-24|1327.94
#2024-06-25|1312.91
#2024-06-26|1309.20
#2024-06-27|1309.99
#2024-06-28|1316.88
#2024-07-01|1330.52
#2024-07-02|1318.53
#2024-07-03|1325.27
#2024-07-04|1332.72
#2024-07-05|1326.56
#2024-07-08|1329.74
#2024-07-09|1317.08
#2024-07-10|1325.53
#2024-07-11|1341.83
#2024-07-12|1355.25
#2024-07-15|1341.28
#2024-07-16|1353.68
#2024-07-17|1356.58
#2024-07-18|1360.97
#2024-07-19|1348.63
#2024-07-22|1360.73
#2024-07-23|1356.53
#2024-07-24|1353.55
#2024-07-25|1358.73
#2024-07-26|1363.21
#2024-07-29|1367.35
#2024-07-30|1374.81
#2024-07-31|1372.27
#2024-08-01|1355.25
#2024-08-02|1334.77
#2024-08-05|1297.90
#2024-08-06|1294.37
#2024-08-07|1317.26
#2024-08-08|1316.42
#2024-08-09|1320.05
#2024-08-12|1317.96
#2024-08-13|1323.67
#2024-08-14|1328.58
#2024-08-15|1338.53
#2024-08-16|1341.11
#2024-08-19|1346.22
#2024-08-20|1336.66
#2024-08-21|1336.36
#2024-08-22|1343.21
#2024-08-23|1358.12
#2024-08-26|1360.15
#2024-08-27|1356.33
#2024-08-28|1358.23
#2024-08-29|1365.87
#2024-08-30|1375.29
#2024-09-02|1373.67
#2024-09-03|1355.60
#2024-09-04|1345.00
#2024-09-05|1349.29
#2024-09-06|1336.49
#2024-09-09|1345.35
#2024-09-10|1343.79
#2024-09-11|1339.91
#2024-09-12|1347.06
#2024-09-13|1356.05
#2024-09-16|1354.79
#2024-09-17|1365.84
#2024-09-18|1364.34
#2024-09-19|1383.01
#2024-09-20|1373.20
#2024-09-23|1377.26
#2024-09-24|1382.50
#2024-09-25|1385.87
#2024-09-26|1401.46
#2024-09-27|1401.34
#2024-09-30|1390.47
#2024-10-01|1382.57
#2024-10-02|1380.48
#2024-10-03|1371.25
#2024-10-04|1382.11
#2024-10-07|1378.28
#2024-10-08|1371.28
#2024-10-09|1378.85
#2024-10-10|1366.91
#2024-10-11|1374.38
#2024-10-14|1373.45
#2024-10-15|1376.21
#2024-10-16|1374.07
#2024-10-17|1367.91
#2024-10-18|1382.09
#2024-10-21|1373.63
#2024-10-22|1371.13
#2024-10-23|1376.52
#2024-10-24|1369.20
#2024-10-25|1376.52
#2024-10-28|1391.50
#2024-10-29|1385.51
#2024-10-30|1367.83
#2024-10-31|1360.26
#2024-11-01|1367.87
#2024-11-04|1377.33
#2024-11-05|1376.49
#2024-11-06|1374.65
#2024-11-07|1398.71
#2024-11-08|1393.20
#2024-11-11|1402.01
#2024-11-12|1374.76
#2024-11-13|1366.51
#2024-11-14|1374.19
#2024-11-15|1367.73
#2024-11-18|1360.03
#2024-11-19|1349.57
#2024-11-20|1343.19
#2024-11-21|1344.04
#2024-11-22|1357.69
#2024-11-25|1366.30
#2024-11-26|1352.22
#2024-11-27|1361.25
#2024-11-28|1368.99
#2024-11-29|1366.16
#2024-12-02|1377.53
#2024-12-03|1383.80
#2024-12-04|1389.15
#2024-12-05|1394.66
#2024-12-06|1399.23
#2024-12-09|1401.08
#2024-12-10|1397.25
#2024-12-11|1393.77
#2024-12-12|1381.97
#2024-12-13|1376.56
#2024-12-16|1362.03
#2024-12-17|1357.07
#2024-12-18|1361.81
#2024-12-19|1337.73
#2024-12-20|1337.23
#2024-12-23|1332.22
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|1345.34
#2024-12-30|1344.65
#2024-12-31| .
#2025-01-01| .
#2025-01-02|1359.07
#2025-01-03|1357.20
#2025-01-06| .
#2025-01-07|1361.62
#2025-01-08|1349.23
#2025-01-09|1349.56
#2025-01-10|1334.66
#2025-01-13|1326.54
#2025-01-14|1334.11
#2025-01-15|1359.54
#2025-01-16|1363.10
#2025-01-17|1373.66
#2025-01-20|1377.21
#2025-01-21|1389.45
#2025-01-22|1389.48
#2025-01-23|1409.14
#2025-01-24|1401.80
#2025-01-27|1408.29
#2025-01-28|1409.38
#2025-01-29|1420.82
#2025-01-30|1437.55
#2025-01-31|1430.40
#2025-02-03|1414.77
#2025-02-04|1415.80
#2025-02-05|1426.12
#2025-02-06|1449.44
#2025-02-07|1447.19
#2025-02-10|1454.83
#2025-02-11|1456.31
#2025-02-12|1463.37
#2025-02-13|1486.17
#2025-02-14|1488.00
#2025-02-17|1498.41
#2025-02-18|1499.68
#2025-02-19|1474.59
#2025-02-20|1483.18
#2025-02-21|1481.63
#2025-02-24|1485.12
#2025-02-25|1492.67
#2025-02-26|1506.42
#2025-02-27|1500.35
#2025-02-28|1492.33
#2025-03-03|1498.28
#2025-03-04|1461.00
#2025-03-05|1474.38
#2025-03-06|1469.90
#2025-03-07|1472.48
#2025-03-10|1462.56
#2025-03-11|1435.91
#2025-03-12|1435.36
#2025-03-13|1436.28
#2025-03-14|1460.78
#2025-03-17|1459.43
#2025-03-18|1460.97
#2025-03-19|1455.81
#2025-03-20|1452.38
#2025-03-21|1441.05
#2025-03-24|1435.64
#2025-03-25|1442.74
#2025-03-26|1428.59
#2025-03-27|1414.07
#2025-03-28|1410.68
#2025-03-31|1396.06
#2025-04-01|1412.46
#2025-04-02|1405.95
#2025-04-03|1381.61
#2025-04-04|1329.38
#2025-04-07|1269.47
#2025-04-08|1293.47
#2025-04-09|1254.94
#2025-04-10|1302.49
#2025-04-11|1315.50
#2025-04-14|1349.89
#2025-04-15|1381.80
#2025-04-16|1384.86
#2025-04-17|1374.02
#2025-04-18| .
#2025-04-21| .
#2025-04-22|1382.61
#2025-04-23|1396.89
#2025-04-24|1396.20
#2025-04-25|1415.42
#2025-04-28|1416.57
#2025-04-29|1418.42
#2025-04-30|1445.35
#2025-05-01| .
#2025-05-02|1456.59
#2025-05-05|1461.70
#2025-05-06|1451.08
#2025-05-07|1452.81
#2025-05-08|1448.24
#2025-05-09|1451.56
#2025-05-12|1479.58
#2025-05-13|1477.49
#2025-05-14|1474.12
#2025-05-15|1491.54
#2025-05-16|1496.28
#2025-05-19|1500.47
#2025-05-20|1509.61
#2025-05-21|1505.14
#2025-05-22|1483.41
#2025-05-23|1475.09
#2025-05-26|1495.40
#2025-05-27|1496.01
#2025-05-28|1490.87
#2025-05-29| .
#2025-05-30|1493.13
#2025-06-02|1486.55
#2025-06-03|1485.41
#2025-06-04|1493.37
#2025-06-05|1499.67
#2025-06-06| .
#2025-06-09|1501.20
#2025-06-10|1504.70
#2025-06-11|1495.75
#2025-06-12|1487.81
#2025-06-13|1471.24
#2025-06-16|1489.06
#2025-06-17|1478.95
#2025-06-18|1485.52
#2025-06-19|1481.40
#2025-06-20| .
#2025-06-23|1485.83
#2025-06-24|1501.44
#2025-06-25|1486.47
#2025-06-26|1493.08
#2025-06-27|1517.67
#2025-06-30|1509.45
#2025-07-01|1514.64
#2025-07-02|1527.03
#2025-07-03|1538.36
#2025-07-04|1528.70
#2025-07-07|1525.41
#2025-07-08|1523.15
#2025-07-09|1529.02
#2025-07-10|1543.81
#2025-07-11|1524.18
#2025-07-14|1518.46
#2025-07-15|1517.43
#2025-07-16|1507.22
#2025-07-17|1515.23
#2025-07-18|1499.13
#2025-07-21|1501.85
#2025-07-22|1498.80
#2025-07-23|1520.34
#2025-07-24|1526.65
#2025-07-25|1532.61
#2025-07-28|1522.51
#2025-07-29|1522.05
#2025-07-30|1515.39
#2025-07-31|1506.28
#2025-08-01|1487.51
#2025-08-04|1499.49
#2025-08-05|1507.36
#2025-08-06|1512.76
#2025-08-07|1531.18
#2025-08-08|1536.15
#2025-08-11|1530.26
#2025-08-12|1535.93
#2025-08-13|1542.01
#2025-08-14|1545.68
#2025-08-15|1550.47
#2025-08-18|1541.32
#2025-08-19|1561.11
#2025-08-20|1566.49
#2025-08-21|1564.35
#2025-08-22|1586.12
#2025-08-25|1579.43
#2025-08-26|1570.68
#2025-08-27|1564.82
#2025-08-28|1555.11
#2025-08-29|1550.20
#2025-09-01|1550.16
#2025-09-02|1522.93
#2025-09-03|1525.96
#2025-09-04|1536.74
#2025-09-05|1543.45
#2025-09-08|1554.05
#2025-09-09|1559.16
#2025-09-10|1561.11
#2025-09-11|1562.06
#2025-09-12|1565.03
#2025-09-15|1566.85
#2025-09-16|1554.01
#2025-09-17|1562.46
#2025-09-18|1562.61
#2025-09-19|1560.17
#2025-09-22|1548.66
#2025-09-23|1562.72
#2025-09-24|1549.59
#2025-09-25|1544.00
#2025-09-26|1561.98
#2025-09-29|1565.72
#2025-09-30|1573.31
#2025-10-01|1570.58
#2025-10-02|1566.36
#2025-10-03|1575.17
#2025-10-06|1580.98
#2025-10-07|1574.80
#2025-10-08|1575.20
#2025-10-09|1575.28
#2025-10-10|1568.82
#2025-10-13|1570.26
#2025-10-14|1585.82
#2025-10-15|1587.87
#2025-10-16|1593.02
#2025-10-17|1581.44
#2025-10-20|1592.01
#2025-10-21|1584.92
#2025-10-22|1582.34
#2025-10-23|1589.75
#2025-10-24|1592.61
#2025-10-27|1594.95
#2025-10-28|1591.43
#2025-10-29|1586.80
#2025-10-30|1594.48
#2025-10-31|1586.43
#2025-11-03|1579.17
#2025-11-04|1571.08
#2025-11-05|1576.02
#2025-11-06|1576.05
#2025-11-07|1575.41
#2025-11-10|1582.89
#2025-11-11|1591.08
#2025-11-12|1599.45
#2025-11-13|1592.56
#2025-11-14|1577.94
#2025-11-17|1568.90
#2025-11-18|1540.44
#2025-11-19|1542.69
#2025-11-20|1540.98
#2025-11-21|1548.86
#2025-11-24|1565.04
#2025-11-25|1579.50
#2025-11-26|1586.38
#2025-11-27|1592.99
#2025-11-28|1589.73
#2025-12-01|1590.89
#2025-12-02|1580.73
#2025-12-03|1578.76
#2025-12-04|1591.24
#2025-12-05|1591.59
#2025-12-08|1584.91
#2025-12-09|1577.45
#2025-12-10|1578.00
#2025-12-11|1589.73
#2025-12-12|1586.42
#2025-12-15|1589.28
#2025-12-16|1590.67
#2025-12-17|1593.52
#2025-12-18|1607.71
#2025-12-19|1609.33
#2025-12-22|1611.14
#2025-12-23|1612.66
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|1624.33
#2025-12-30|1633.44
#2025-12-31| .
#2026-01-01| .
#2026-01-02|1627.69
#2026-01-05|1623.80
#2026-01-06| .
#2026-01-07|1643.33
#2026-01-08|1636.69
#2026-01-09|1644.48
#2026-01-12|1640.87
#2026-01-13|1638.09
#2026-01-14|1640.13
#2026-01-15|1658.34
#2026-01-16|1646.97
#2026-01-19|1619.74
#2026-01-20|1606.50
#2026-01-21|1608.38
#2026-01-22|1630.56
#2026-01-23|1627.40
#2026-01-26|1628.92
#2026-01-27|1628.87
#2026-01-28|1636.47
#2026-01-29|1616.36
#2026-01-30|1600.86
#2026-02-02|1622.48
#2026-02-03|1627.58
#2026-02-04|1668.69
#2026-02-05|1660.59
#2026-02-06|1674.75
#2026-02-09|1674.64
#2026-02-10|1682.75
#2026-02-11|1675.88
#2026-02-12|1681.18
#2026-02-13|1671.96
#2026-02-16|1668.02
#2026-02-17|1677.74
#2026-02-18|1678.47
#2026-02-19|1683.45
#2026-02-20|1700.65
#2026-02-23|1689.28
#2026-02-24|1699.41
#2026-02-25|1701.24
#2026-02-26|1709.28
#2026-02-27|1708.20
#2026-03-02|1676.83
#2026-03-03|1641.00
#2026-03-04|1664.19
#2026-03-05|1653.11
#2026-03-06|1646.61
#2026-03-09|1618.30
#2026-03-10|1650.82
#2026-03-11|1638.41
#2026-03-12|1634.62
#2026-03-13|1622.26
#2026-03-16|1630.47
#2026-03-17|1632.37
#2026-03-18|1625.37
#2026-03-19|1584.56
#2026-03-20|1561.51
#2026-03-23|1558.86
#2026-03-24|1564.18
#2026-03-25|1585.89
#2026-03-26|1584.36
#2026-03-27|1575.63
#2026-03-30|1600.66
#2026-03-31|1620.95
#2026-04-01|1649.86
#2026-04-02|1636.83
#2026-04-03| .
#2026-04-06| .
#2026-04-07|1631.41
#2026-04-08|1674.20
#2026-04-09|1677.93
#2026-04-10|1690.10
#2026-04-13|1688.60
#2026-04-14|1707.00
#2026-04-15|1703.48
#2026-04-16|1703.94
#2026-04-17|1727.25
#2026-04-20|1707.88
#2026-04-21|1690.95
#2026-04-22|1683.67
#2026-04-23|1666.31
#2026-04-24|1654.69
#2026-04-27|1640.03
#2026-04-28|1635.58
#2026-04-29|1623.38
#2026-04-30|1628.36
#2026-05-01| .
#2026-05-04|1612.50
#2026-05-05|1638.01
#2026-05-06|1674.09
#2026-05-07|1666.41
#2026-05-08|1655.63
#2026-05-11|1663.11
#2026-05-12|1650.84
#2026-05-13|1646.15
#2026-05-14| .
#2026-05-15|1643.93
#2026-05-18|1657.31
#2026-05-19|1669.77
#2026-05-20|1686.56
#2026-05-21|1687.68
#2026-05-22|1693.96
#2026-05-25|1714.45
#2026-05-26|1700.86
#2026-05-27|1703.51
#2026-05-28|1686.45
#2026-05-29|1688.52
#2026-06-01|1662.55
#2026-06-02|1670.25
#2026-06-03|1669.99
#2026-06-04|1673.40
#2026-06-05|1672.30
#2026-06-08|1667.23
#2026-06-09|1663.40
#2026-06-10|1665.30
#2026-06-11|1662.32
#2026-06-12|1694.73
#2026-06-15|1692.88
#2026-06-16|1682.28
#2026-06-17|1679.09
#2026-06-18|1682.46
#2026-06-19| .
#2026-06-22|1684.84
#2026-06-23|1676.42
#2026-06-24|1685.32
#2026-06-25|1695.43
#2026-06-26|1691.24
#2026-06-29|1686.86
#2026-06-30|1691.67
#2026-07-01|1685.15
#2026-07-02|1710.33