Table Data - OMX Helsinki Benchmark CAP Gross Index
| Title | OMX Helsinki Benchmark CAP Gross Index |
|---|---|
| Series ID | NASDAQOMXHBCAPGI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2008-11-17 to 2026-04-02 |
| Last Updated | 2026-04-02 11:04 PM CDT |
| Notes | For more information about this series, see: OMXHBCAPGI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 108.15 |
| 2008-11-18 | 107.13 |
| 2008-11-19 | 103.75 |
| 2008-11-20 | 100.95 |
| 2008-11-21 | . |
| 2008-11-24 | 104.83 |
| 2008-11-25 | 105.68 |
| 2008-11-26 | 105.20 |
| 2008-11-27 | . |
| 2008-11-28 | 108.61 |
| 2008-12-01 | 102.23 |
| 2008-12-02 | 104.33 |
| 2008-12-03 | 104.38 |
| 2008-12-04 | 103.78 |
| 2008-12-05 | 99.58 |
| 2008-12-08 | 104.38 |
| 2008-12-09 | 105.75 |
| 2008-12-10 | 106.16 |
| 2008-12-11 | . |
| 2008-12-12 | 101.72 |
| 2008-12-15 | 100.94 |
| 2008-12-16 | 101.16 |
| 2008-12-17 | 101.07 |
| 2008-12-18 | 101.08 |
| 2008-12-19 | 100.67 |
| 2008-12-22 | 99.74 |
| 2008-12-23 | 99.99 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 100.67 |
| 2008-12-30 | 103.51 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 108.19 |
| 2009-01-05 | 112.61 |
| 2009-01-06 | . |
| 2009-01-07 | 111.30 |
| 2009-01-08 | 108.11 |
| 2009-01-09 | 108.07 |
| 2009-01-12 | 107.68 |
| 2009-01-13 | 104.44 |
| 2009-01-14 | 100.41 |
| 2009-01-15 | 99.77 |
| 2009-01-16 | 101.28 |
| 2009-01-19 | . |
| 2009-01-20 | 97.80 |
| 2009-01-21 | 98.09 |
| 2009-01-22 | 97.34 |
| 2009-01-23 | 96.88 |
| 2009-01-26 | 99.17 |
| 2009-01-27 | 99.42 |
| 2009-01-28 | 102.62 |
| 2009-01-29 | 100.66 |
| 2009-01-30 | 100.79 |
| 2009-02-02 | 98.02 |
| 2009-02-03 | 98.91 |
| 2009-02-04 | 103.04 |
| 2009-02-05 | 102.20 |
| 2009-02-06 | 105.41 |
| 2009-02-09 | 106.95 |
| 2009-02-10 | 103.91 |
| 2009-02-11 | 103.41 |
| 2009-02-12 | 102.31 |
| 2009-02-13 | 102.37 |
| 2009-02-16 | . |
| 2009-02-17 | 97.96 |
| 2009-02-18 | 97.48 |
| 2009-02-19 | 96.32 |
| 2009-02-20 | 93.15 |
| 2009-02-23 | 91.57 |
| 2009-02-24 | 90.48 |
| 2009-02-25 | 89.06 |
| 2009-02-26 | 90.92 |
| 2009-02-27 | 90.04 |
| 2009-03-02 | 86.71 |
| 2009-03-03 | 84.87 |
| 2009-03-04 | 88.13 |
| 2009-03-05 | 86.17 |
| 2009-03-06 | 84.91 |
| 2009-03-09 | . |
| 2009-03-10 | 89.34 |
| 2009-03-11 | 91.47 |
| 2009-03-12 | 91.64 |
| 2009-03-13 | 91.72 |
| 2009-03-16 | 94.40 |
| 2009-03-17 | 93.13 |
| 2009-03-18 | 92.79 |
| 2009-03-19 | 95.20 |
| 2009-03-20 | 94.29 |
| 2009-03-23 | 96.05 |
| 2009-03-24 | 94.48 |
| 2009-03-25 | 96.14 |
| 2009-03-26 | 95.85 |
| 2009-03-27 | 94.80 |
| 2009-03-30 | 91.01 |
| 2009-03-31 | 92.51 |
| 2009-04-01 | 93.52 |
| 2009-04-02 | 99.35 |
| 2009-04-03 | 100.14 |
| 2009-04-06 | 100.72 |
| 2009-04-07 | 99.04 |
| 2009-04-08 | 99.31 |
| 2009-04-09 | 101.93 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 104.63 |
| 2009-04-15 | 103.43 |
| 2009-04-16 | 107.32 |
| 2009-04-17 | 109.61 |
| 2009-04-20 | 105.18 |
| 2009-04-21 | 105.83 |
| 2009-04-22 | 109.57 |
| 2009-04-23 | 110.74 |
| 2009-04-24 | 113.68 |
| 2009-04-27 | 113.60 |
| 2009-04-28 | 111.68 |
| 2009-04-29 | 115.41 |
| 2009-04-30 | 118.05 |
| 2009-05-01 | . |
| 2009-05-04 | 124.05 |
| 2009-05-05 | 123.54 |
| 2009-05-06 | 126.84 |
| 2009-05-07 | 126.79 |
| 2009-05-08 | 129.01 |
| 2009-05-11 | 123.32 |
| 2009-05-12 | 121.07 |
| 2009-05-13 | 116.44 |
| 2009-05-14 | 118.28 |
| 2009-05-15 | 120.48 |
| 2009-05-18 | 122.55 |
| 2009-05-19 | 124.25 |
| 2009-05-20 | 126.71 |
| 2009-05-21 | . |
| 2009-05-22 | 123.22 |
| 2009-05-25 | . |
| 2009-05-26 | 122.54 |
| 2009-05-27 | 123.53 |
| 2009-05-28 | 123.08 |
| 2009-05-29 | 122.38 |
| 2009-06-01 | 126.80 |
| 2009-06-02 | 126.75 |
| 2009-06-03 | 122.88 |
| 2009-06-04 | 122.46 |
| 2009-06-05 | 122.35 |
| 2009-06-08 | 120.95 |
| 2009-06-09 | 122.13 |
| 2009-06-10 | 124.38 |
| 2009-06-11 | 125.93 |
| 2009-06-12 | 125.07 |
| 2009-06-15 | 122.08 |
| 2009-06-16 | 122.39 |
| 2009-06-17 | 118.02 |
| 2009-06-18 | 117.98 |
| 2009-06-19 | . |
| 2009-06-22 | 116.15 |
| 2009-06-23 | 114.73 |
| 2009-06-24 | 118.11 |
| 2009-06-25 | 117.57 |
| 2009-06-26 | 118.88 |
| 2009-06-29 | 121.51 |
| 2009-06-30 | 119.34 |
| 2009-07-01 | 122.22 |
| 2009-07-02 | 119.53 |
| 2009-07-03 | . |
| 2009-07-06 | 116.76 |
| 2009-07-07 | 116.86 |
| 2009-07-08 | 114.55 |
| 2009-07-09 | 114.79 |
| 2009-07-10 | 113.59 |
| 2009-07-13 | 115.39 |
| 2009-07-14 | 116.72 |
| 2009-07-15 | 121.46 |
| 2009-07-16 | 118.98 |
| 2009-07-17 | 119.47 |
| 2009-07-20 | 121.30 |
| 2009-07-21 | 123.48 |
| 2009-07-22 | 124.78 |
| 2009-07-23 | 126.37 |
| 2009-07-24 | 127.19 |
| 2009-07-27 | 127.37 |
| 2009-07-28 | 126.41 |
| 2009-07-29 | 126.54 |
| 2009-07-30 | 129.66 |
| 2009-07-31 | 129.42 |
| 2009-08-03 | 132.81 |
| 2009-08-04 | 131.52 |
| 2009-08-05 | 132.57 |
| 2009-08-06 | 133.08 |
| 2009-08-07 | 134.57 |
| 2009-08-10 | 133.23 |
| 2009-08-11 | 131.80 |
| 2009-08-12 | 133.23 |
| 2009-08-13 | 135.71 |
| 2009-08-14 | 135.88 |
| 2009-08-17 | 132.48 |
| 2009-08-18 | 133.67 |
| 2009-08-19 | 133.67 |
| 2009-08-20 | 135.81 |
| 2009-08-21 | 139.18 |
| 2009-08-24 | 142.03 |
| 2009-08-25 | 142.22 |
| 2009-08-26 | 141.26 |
| 2009-08-27 | 141.89 |
| 2009-08-28 | 143.83 |
| 2009-08-31 | 141.55 |
| 2009-09-01 | 138.67 |
| 2009-09-02 | 135.44 |
| 2009-09-03 | 137.23 |
| 2009-09-04 | 139.41 |
| 2009-09-07 | . |
| 2009-09-08 | 143.82 |
| 2009-09-09 | 145.55 |
| 2009-09-10 | 145.65 |
| 2009-09-11 | 146.24 |
| 2009-09-14 | 144.66 |
| 2009-09-15 | 146.08 |
| 2009-09-16 | 148.20 |
| 2009-09-17 | 149.41 |
| 2009-09-18 | 149.08 |
| 2009-09-21 | 147.69 |
| 2009-09-22 | 148.79 |
| 2009-09-23 | 148.84 |
| 2009-09-24 | 145.50 |
| 2009-09-25 | 144.67 |
| 2009-09-28 | 147.08 |
| 2009-09-29 | 145.74 |
| 2009-09-30 | 144.65 |
| 2009-10-01 | 142.16 |
| 2009-10-02 | 138.49 |
| 2009-10-05 | 139.98 |
| 2009-10-06 | 143.83 |
| 2009-10-07 | 142.68 |
| 2009-10-08 | 143.98 |
| 2009-10-09 | 144.61 |
| 2009-10-12 | 145.24 |
| 2009-10-13 | 144.43 |
| 2009-10-14 | 146.51 |
| 2009-10-15 | 144.97 |
| 2009-10-16 | 145.09 |
| 2009-10-19 | 146.26 |
| 2009-10-20 | 146.82 |
| 2009-10-21 | 146.08 |
| 2009-10-22 | 144.69 |
| 2009-10-23 | 144.30 |
| 2009-10-26 | 142.07 |
| 2009-10-27 | 141.36 |
| 2009-10-28 | 138.01 |
| 2009-10-29 | 140.64 |
| 2009-10-30 | 138.69 |
| 2009-11-02 | 139.21 |
| 2009-11-03 | 137.49 |
| 2009-11-04 | 140.02 |
| 2009-11-05 | 140.96 |
| 2009-11-06 | 141.55 |
| 2009-11-09 | 144.34 |
| 2009-11-10 | 143.87 |
| 2009-11-11 | 145.97 |
| 2009-11-12 | 146.69 |
| 2009-11-13 | 147.09 |
| 2009-11-16 | 149.79 |
| 2009-11-17 | 148.09 |
| 2009-11-18 | 149.65 |
| 2009-11-19 | 146.75 |
| 2009-11-20 | 146.25 |
| 2009-11-23 | 149.02 |
| 2009-11-24 | 147.68 |
| 2009-11-25 | 147.58 |
| 2009-11-26 | . |
| 2009-11-27 | 144.82 |
| 2009-11-30 | 142.49 |
| 2009-12-01 | 145.54 |
| 2009-12-02 | 146.20 |
| 2009-12-03 | 145.65 |
| 2009-12-04 | 146.43 |
| 2009-12-07 | 146.24 |
| 2009-12-08 | 145.18 |
| 2009-12-09 | 144.09 |
| 2009-12-10 | 145.26 |
| 2009-12-11 | 146.67 |
| 2009-12-14 | 146.84 |
| 2009-12-15 | 146.58 |
| 2009-12-16 | 147.21 |
| 2009-12-17 | 146.54 |
| 2009-12-18 | 145.97 |
| 2009-12-21 | 147.34 |
| 2009-12-22 | 149.28 |
| 2009-12-23 | 149.60 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 149.97 |
| 2009-12-29 | 151.55 |
| 2009-12-30 | 151.93 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 155.40 |
| 2010-01-05 | 155.83 |
| 2010-01-06 | . |
| 2010-01-07 | 156.77 |
| 2010-01-08 | 157.56 |
| 2010-01-11 | 156.52 |
| 2010-01-12 | 153.81 |
| 2010-01-13 | 154.82 |
| 2010-01-14 | 155.87 |
| 2010-01-15 | 154.85 |
| 2010-01-18 | . |
| 2010-01-19 | 157.29 |
| 2010-01-20 | 155.46 |
| 2010-01-21 | 155.31 |
| 2010-01-22 | 153.53 |
| 2010-01-25 | 153.08 |
| 2010-01-26 | 151.55 |
| 2010-01-27 | 152.59 |
| 2010-01-28 | 153.66 |
| 2010-01-29 | 155.27 |
| 2010-02-01 | 156.97 |
| 2010-02-02 | 157.82 |
| 2010-02-03 | 157.39 |
| 2010-02-04 | 154.19 |
| 2010-02-05 | 151.33 |
| 2010-02-08 | 149.80 |
| 2010-02-09 | 150.71 |
| 2010-02-10 | 150.65 |
| 2010-02-11 | 151.57 |
| 2010-02-12 | 150.14 |
| 2010-02-15 | . |
| 2010-02-16 | 151.91 |
| 2010-02-17 | 154.15 |
| 2010-02-18 | 155.21 |
| 2010-02-19 | 155.48 |
| 2010-02-22 | 156.35 |
| 2010-02-23 | 155.73 |
| 2010-02-24 | 156.27 |
| 2010-02-25 | 154.59 |
| 2010-02-26 | 156.08 |
| 2010-03-01 | 158.56 |
| 2010-03-02 | 160.04 |
| 2010-03-03 | 162.06 |
| 2010-03-04 | 162.45 |
| 2010-03-05 | 163.90 |
| 2010-03-08 | 165.00 |
| 2010-03-09 | 165.14 |
| 2010-03-10 | 166.65 |
| 2010-03-11 | 165.73 |
| 2010-03-12 | 168.62 |
| 2010-03-15 | 167.80 |
| 2010-03-16 | 169.34 |
| 2010-03-17 | 170.38 |
| 2010-03-18 | 169.07 |
| 2010-03-19 | 167.51 |
| 2010-03-22 | 168.94 |
| 2010-03-23 | 170.41 |
| 2010-03-24 | 170.54 |
| 2010-03-25 | 172.99 |
| 2010-03-26 | 173.87 |
| 2010-03-29 | 173.09 |
| 2010-03-30 | 172.16 |
| 2010-03-31 | 172.38 |
| 2010-04-01 | 174.88 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 176.39 |
| 2010-04-07 | 176.39 |
| 2010-04-08 | 174.65 |
| 2010-04-09 | 175.61 |
| 2010-04-12 | 175.75 |
| 2010-04-13 | 175.32 |
| 2010-04-14 | 176.39 |
| 2010-04-15 | 176.45 |
| 2010-04-16 | 173.65 |
| 2010-04-19 | 172.63 |
| 2010-04-20 | 176.49 |
| 2010-04-21 | 174.71 |
| 2010-04-22 | 171.65 |
| 2010-04-23 | 173.53 |
| 2010-04-26 | 175.25 |
| 2010-04-27 | 170.28 |
| 2010-04-28 | 168.47 |
| 2010-04-29 | 171.53 |
| 2010-04-30 | 173.45 |
| 2010-05-03 | 173.39 |
| 2010-05-04 | 167.21 |
| 2010-05-05 | 163.41 |
| 2010-05-06 | 160.89 |
| 2010-05-07 | 155.04 |
| 2010-05-10 | 167.84 |
| 2010-05-11 | 165.91 |
| 2010-05-12 | 170.27 |
| 2010-05-13 | . |
| 2010-05-14 | 164.70 |
| 2010-05-17 | 164.57 |
| 2010-05-18 | 167.22 |
| 2010-05-19 | 161.57 |
| 2010-05-20 | 158.23 |
| 2010-05-21 | 157.78 |
| 2010-05-24 | 157.69 |
| 2010-05-25 | 153.18 |
| 2010-05-26 | 157.60 |
| 2010-05-27 | 162.17 |
| 2010-05-28 | 162.47 |
| 2010-05-31 | . |
| 2010-06-01 | 162.91 |
| 2010-06-02 | 164.26 |
| 2010-06-03 | 166.22 |
| 2010-06-04 | 162.89 |
| 2010-06-07 | 161.12 |
| 2010-06-08 | 160.47 |
| 2010-06-09 | 163.27 |
| 2010-06-10 | 166.67 |
| 2010-06-11 | 166.84 |
| 2010-06-14 | 169.86 |
| 2010-06-15 | 171.63 |
| 2010-06-16 | 169.42 |
| 2010-06-17 | 169.41 |
| 2010-06-18 | 170.91 |
| 2010-06-21 | 172.19 |
| 2010-06-22 | 171.56 |
| 2010-06-23 | 169.72 |
| 2010-06-24 | 166.02 |
| 2010-06-25 | . |
| 2010-06-28 | 166.80 |
| 2010-06-29 | 161.46 |
| 2010-06-30 | 161.35 |
| 2010-07-01 | 158.10 |
| 2010-07-02 | 158.90 |
| 2010-07-05 | 158.12 |
| 2010-07-06 | 162.51 |
| 2010-07-07 | 163.29 |
| 2010-07-08 | 164.40 |
| 2010-07-09 | 166.00 |
| 2010-07-12 | 166.35 |
| 2010-07-13 | 169.62 |
| 2010-07-14 | 169.41 |
| 2010-07-15 | 168.17 |
| 2010-07-16 | 164.96 |
| 2010-07-19 | 164.66 |
| 2010-07-20 | 164.89 |
| 2010-07-21 | 167.39 |
| 2010-07-22 | 170.37 |
| 2010-07-23 | 171.95 |
| 2010-07-26 | 173.42 |
| 2010-07-27 | 173.72 |
| 2010-07-28 | 173.75 |
| 2010-07-29 | 174.03 |
| 2010-07-30 | 172.65 |
| 2010-08-02 | 177.06 |
| 2010-08-03 | 177.51 |
| 2010-08-04 | 177.15 |
| 2010-08-05 | 178.38 |
| 2010-08-06 | 177.15 |
| 2010-08-09 | 179.31 |
| 2010-08-10 | 177.03 |
| 2010-08-11 | 172.36 |
| 2010-08-12 | 172.19 |
| 2010-08-13 | 173.98 |
| 2010-08-16 | 173.53 |
| 2010-08-17 | 176.47 |
| 2010-08-18 | 176.24 |
| 2010-08-19 | 174.47 |
| 2010-08-20 | 171.56 |
| 2010-08-23 | 171.64 |
| 2010-08-24 | 168.49 |
| 2010-08-25 | 167.06 |
| 2010-08-26 | 168.42 |
| 2010-08-27 | 169.42 |
| 2010-08-30 | 169.74 |
| 2010-08-31 | 170.65 |
| 2010-09-01 | 175.70 |
| 2010-09-02 | 176.05 |
| 2010-09-03 | 176.62 |
| 2010-09-06 | 176.67 |
| 2010-09-07 | 175.76 |
| 2010-09-08 | 177.95 |
| 2010-09-09 | 179.58 |
| 2010-09-10 | 180.95 |
| 2010-09-13 | 182.66 |
| 2010-09-14 | 181.66 |
| 2010-09-15 | 181.85 |
| 2010-09-16 | 181.87 |
| 2010-09-17 | 182.44 |
| 2010-09-20 | 184.91 |
| 2010-09-21 | 184.44 |
| 2010-09-22 | 182.11 |
| 2010-09-23 | 180.60 |
| 2010-09-24 | 183.59 |
| 2010-09-27 | 183.05 |
| 2010-09-28 | 185.01 |
| 2010-09-29 | 185.41 |
| 2010-09-30 | 186.44 |
| 2010-10-01 | 186.85 |
| 2010-10-04 | 185.40 |
| 2010-10-05 | 187.74 |
| 2010-10-06 | 188.76 |
| 2010-10-07 | 190.00 |
| 2010-10-08 | 190.49 |
| 2010-10-11 | 192.17 |
| 2010-10-12 | 191.96 |
| 2010-10-13 | 194.66 |
| 2010-10-14 | 191.57 |
| 2010-10-15 | 189.64 |
| 2010-10-18 | 189.02 |
| 2010-10-19 | 187.88 |
| 2010-10-20 | 189.53 |
| 2010-10-21 | 193.93 |
| 2010-10-22 | 193.02 |
| 2010-10-25 | 194.84 |
| 2010-10-26 | 193.20 |
| 2010-10-27 | 192.41 |
| 2010-10-28 | 191.05 |
| 2010-10-29 | 189.36 |
| 2010-11-01 | 190.49 |
| 2010-11-02 | 190.64 |
| 2010-11-03 | 189.40 |
| 2010-11-04 | 193.29 |
| 2010-11-05 | 193.32 |
| 2010-11-08 | 192.10 |
| 2010-11-09 | 195.21 |
| 2010-11-10 | 194.32 |
| 2010-11-11 | 192.88 |
| 2010-11-12 | 191.37 |
| 2010-11-15 | 193.47 |
| 2010-11-16 | 188.83 |
| 2010-11-17 | 189.85 |
| 2010-11-18 | 192.48 |
| 2010-11-19 | 192.04 |
| 2010-11-22 | 190.57 |
| 2010-11-23 | 187.64 |
| 2010-11-24 | 190.59 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 188.11 |
| 2010-11-30 | 187.35 |
| 2010-12-01 | 192.11 |
| 2010-12-02 | 196.05 |
| 2010-12-03 | 195.87 |
| 2010-12-06 | . |
| 2010-12-07 | 198.00 |
| 2010-12-08 | 197.91 |
| 2010-12-09 | 196.06 |
| 2010-12-10 | 195.66 |
| 2010-12-13 | 197.21 |
| 2010-12-14 | 197.31 |
| 2010-12-15 | 198.29 |
| 2010-12-16 | 198.71 |
| 2010-12-17 | 198.39 |
| 2010-12-20 | 200.04 |
| 2010-12-21 | 202.93 |
| 2010-12-22 | 203.59 |
| 2010-12-23 | 203.56 |
| 2010-12-24 | . |
| 2010-12-27 | 202.87 |
| 2010-12-28 | 203.19 |
| 2010-12-29 | 203.72 |
| 2010-12-30 | 202.55 |
| 2010-12-31 | . |
| 2011-01-03 | 206.41 |
| 2011-01-04 | 205.45 |
| 2011-01-05 | 204.56 |
| 2011-01-06 | . |
| 2011-01-07 | 205.45 |
| 2011-01-10 | 201.51 |
| 2011-01-11 | 205.02 |
| 2011-01-12 | 207.97 |
| 2011-01-13 | 206.38 |
| 2011-01-14 | 206.52 |
| 2011-01-17 | 205.84 |
| 2011-01-18 | 207.21 |
| 2011-01-19 | 203.20 |
| 2011-01-20 | 200.84 |
| 2011-01-21 | 203.50 |
| 2011-01-24 | 203.50 |
| 2011-01-25 | 203.47 |
| 2011-01-26 | 204.67 |
| 2011-01-27 | 205.74 |
| 2011-01-28 | 205.79 |
| 2011-01-31 | 205.08 |
| 2011-02-01 | 207.78 |
| 2011-02-02 | 205.18 |
| 2011-02-03 | 204.17 |
| 2011-02-04 | 204.53 |
| 2011-02-07 | 206.84 |
| 2011-02-08 | 206.68 |
| 2011-02-09 | 207.43 |
| 2011-02-10 | 205.87 |
| 2011-02-11 | 204.44 |
| 2011-02-14 | 204.34 |
| 2011-02-15 | 202.99 |
| 2011-02-16 | 203.82 |
| 2011-02-17 | 202.03 |
| 2011-02-18 | 203.24 |
| 2011-02-21 | . |
| 2011-02-22 | 200.94 |
| 2011-02-23 | 196.94 |
| 2011-02-24 | 196.29 |
| 2011-02-25 | 198.44 |
| 2011-02-28 | 199.87 |
| 2011-03-01 | 200.74 |
| 2011-03-02 | 198.75 |
| 2011-03-03 | 199.99 |
| 2011-03-04 | 198.43 |
| 2011-03-07 | 198.88 |
| 2011-03-08 | 199.51 |
| 2011-03-09 | 201.61 |
| 2011-03-10 | 199.33 |
| 2011-03-11 | 195.97 |
| 2011-03-14 | 193.26 |
| 2011-03-15 | 191.23 |
| 2011-03-16 | 189.58 |
| 2011-03-17 | 192.80 |
| 2011-03-18 | 194.62 |
| 2011-03-21 | 198.66 |
| 2011-03-22 | 197.88 |
| 2011-03-23 | 198.93 |
| 2011-03-24 | 201.25 |
| 2011-03-25 | 202.44 |
| 2011-03-28 | 203.41 |
| 2011-03-29 | . |
| 2011-03-30 | 205.09 |
| 2011-03-31 | 204.47 |
| 2011-04-01 | 206.99 |
| 2011-04-04 | 208.37 |
| 2011-04-05 | 208.69 |
| 2011-04-06 | 208.89 |
| 2011-04-07 | 207.18 |
| 2011-04-08 | 208.73 |
| 2011-04-11 | 209.18 |
| 2011-04-12 | 205.32 |
| 2011-04-13 | 206.86 |
| 2011-04-14 | 205.07 |
| 2011-04-15 | 204.72 |
| 2011-04-18 | 201.56 |
| 2011-04-19 | 203.38 |
| 2011-04-20 | 206.25 |
| 2011-04-21 | 206.61 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 207.09 |
| 2011-04-27 | 207.64 |
| 2011-04-28 | 208.91 |
| 2011-04-29 | 209.13 |
| 2011-05-02 | 210.28 |
| 2011-05-03 | 207.51 |
| 2011-05-04 | 204.44 |
| 2011-05-05 | 203.22 |
| 2011-05-06 | 205.98 |
| 2011-05-09 | 206.45 |
| 2011-05-10 | 208.49 |
| 2011-05-11 | 209.04 |
| 2011-05-12 | 207.55 |
| 2011-05-13 | 207.17 |
| 2011-05-16 | 206.71 |
| 2011-05-17 | 205.44 |
| 2011-05-18 | 206.02 |
| 2011-05-19 | 207.14 |
| 2011-05-20 | 206.56 |
| 2011-05-23 | 202.74 |
| 2011-05-24 | 202.85 |
| 2011-05-25 | 203.13 |
| 2011-05-26 | 202.02 |
| 2011-05-27 | 203.26 |
| 2011-05-30 | . |
| 2011-05-31 | 202.38 |
| 2011-06-01 | 201.19 |
| 2011-06-02 | . |
| 2011-06-03 | 197.46 |
| 2011-06-06 | . |
| 2011-06-07 | 196.29 |
| 2011-06-08 | 191.88 |
| 2011-06-09 | 194.55 |
| 2011-06-10 | 191.75 |
| 2011-06-13 | 190.76 |
| 2011-06-14 | 191.20 |
| 2011-06-15 | 188.18 |
| 2011-06-16 | 185.23 |
| 2011-06-17 | 187.61 |
| 2011-06-20 | 182.57 |
| 2011-06-21 | 185.71 |
| 2011-06-22 | 184.76 |
| 2011-06-23 | 181.60 |
| 2011-06-24 | . |
| 2011-06-27 | 180.77 |
| 2011-06-28 | 181.30 |
| 2011-06-29 | 188.01 |
| 2011-06-30 | 192.03 |
| 2011-07-01 | 193.33 |
| 2011-07-04 | . |
| 2011-07-05 | 193.19 |
| 2011-07-06 | 192.32 |
| 2011-07-07 | 194.68 |
| 2011-07-08 | 190.94 |
| 2011-07-11 | 186.23 |
| 2011-07-12 | 184.06 |
| 2011-07-13 | 186.28 |
| 2011-07-14 | 183.85 |
| 2011-07-15 | 181.62 |
| 2011-07-18 | 176.74 |
| 2011-07-19 | 178.22 |
| 2011-07-20 | 181.80 |
| 2011-07-21 | 182.69 |
| 2011-07-22 | 183.84 |
| 2011-07-25 | 182.52 |
| 2011-07-26 | 181.43 |
| 2011-07-27 | 179.22 |
| 2011-07-28 | 177.12 |
| 2011-07-29 | 176.15 |
| 2011-08-01 | 170.88 |
| 2011-08-02 | 165.88 |
| 2011-08-03 | 160.72 |
| 2011-08-04 | 152.56 |
| 2011-08-05 | 150.89 |
| 2011-08-08 | 144.58 |
| 2011-08-09 | 150.78 |
| 2011-08-10 | 146.87 |
| 2011-08-11 | 153.79 |
| 2011-08-12 | 158.88 |
| 2011-08-15 | 162.11 |
| 2011-08-16 | 160.20 |
| 2011-08-17 | 161.33 |
| 2011-08-18 | 151.31 |
| 2011-08-19 | 150.46 |
| 2011-08-22 | 151.17 |
| 2011-08-23 | 152.59 |
| 2011-08-24 | 154.71 |
| 2011-08-25 | 153.75 |
| 2011-08-26 | 153.12 |
| 2011-08-29 | 157.61 |
| 2011-08-30 | 159.14 |
| 2011-08-31 | 164.22 |
| 2011-09-01 | 164.32 |
| 2011-09-02 | 159.19 |
| 2011-09-05 | 152.47 |
| 2011-09-06 | 151.18 |
| 2011-09-07 | 157.47 |
| 2011-09-08 | 158.09 |
| 2011-09-09 | 152.34 |
| 2011-09-12 | 147.67 |
| 2011-09-13 | 148.36 |
| 2011-09-14 | 150.27 |
| 2011-09-15 | 155.05 |
| 2011-09-16 | 157.03 |
| 2011-09-19 | 152.29 |
| 2011-09-20 | 154.85 |
| 2011-09-21 | 153.09 |
| 2011-09-22 | 144.98 |
| 2011-09-23 | 143.41 |
| 2011-09-26 | 144.85 |
| 2011-09-27 | 152.58 |
| 2011-09-28 | 150.76 |
| 2011-09-29 | 153.08 |
| 2011-09-30 | 149.61 |
| 2011-10-03 | 148.66 |
| 2011-10-04 | 142.22 |
| 2011-10-05 | 147.35 |
| 2011-10-06 | 152.44 |
| 2011-10-07 | 152.08 |
| 2011-10-10 | 156.34 |
| 2011-10-11 | 156.54 |
| 2011-10-12 | 160.51 |
| 2011-10-13 | 159.49 |
| 2011-10-14 | 161.69 |
| 2011-10-17 | 156.71 |
| 2011-10-18 | 157.74 |
| 2011-10-19 | 156.67 |
| 2011-10-20 | 154.65 |
| 2011-10-21 | 158.39 |
| 2011-10-24 | 163.42 |
| 2011-10-25 | 162.75 |
| 2011-10-26 | 163.58 |
| 2011-10-27 | 172.64 |
| 2011-10-28 | 171.41 |
| 2011-10-31 | 163.60 |
| 2011-11-01 | 157.54 |
| 2011-11-02 | 160.13 |
| 2011-11-03 | 164.74 |
| 2011-11-04 | 161.37 |
| 2011-11-07 | 161.83 |
| 2011-11-08 | 162.44 |
| 2011-11-09 | 158.60 |
| 2011-11-10 | 157.26 |
| 2011-11-11 | 162.74 |
| 2011-11-14 | 160.88 |
| 2011-11-15 | 159.11 |
| 2011-11-16 | 158.67 |
| 2011-11-17 | 155.83 |
| 2011-11-18 | 153.59 |
| 2011-11-21 | 147.62 |
| 2011-11-22 | 146.80 |
| 2011-11-23 | 144.73 |
| 2011-11-24 | 146.14 |
| 2011-11-25 | 146.04 |
| 2011-11-28 | 154.77 |
| 2011-11-29 | 155.20 |
| 2011-11-30 | 160.97 |
| 2011-12-01 | 158.73 |
| 2011-12-02 | 159.08 |
| 2011-12-05 | 161.43 |
| 2011-12-06 | . |
| 2011-12-07 | 158.35 |
| 2011-12-08 | 153.43 |
| 2011-12-09 | 154.67 |
| 2011-12-12 | 150.19 |
| 2011-12-13 | 150.76 |
| 2011-12-14 | 146.96 |
| 2011-12-15 | 148.07 |
| 2011-12-16 | 147.21 |
| 2011-12-19 | 146.46 |
| 2011-12-20 | 152.03 |
| 2011-12-21 | 151.07 |
| 2011-12-22 | 153.38 |
| 2011-12-23 | 154.86 |
| 2011-12-26 | . |
| 2011-12-27 | 153.79 |
| 2011-12-28 | 153.22 |
| 2011-12-29 | 154.48 |
| 2011-12-30 | 156.33 |
| 2012-01-02 | 160.43 |
| 2012-01-03 | 162.85 |
| 2012-01-04 | 160.68 |
| 2012-01-05 | 160.32 |
| 2012-01-06 | . |
| 2012-01-09 | 159.22 |
| 2012-01-10 | 163.34 |
| 2012-01-11 | 162.10 |
| 2012-01-12 | 163.34 |
| 2012-01-13 | 161.93 |
| 2012-01-16 | 164.73 |
| 2012-01-17 | 167.72 |
| 2012-01-18 | 169.33 |
| 2012-01-19 | 171.83 |
| 2012-01-20 | 171.36 |
| 2012-01-23 | 172.64 |
| 2012-01-24 | 169.26 |
| 2012-01-25 | 169.10 |
| 2012-01-26 | 172.62 |
| 2012-01-27 | 170.09 |
| 2012-01-30 | 166.18 |
| 2012-01-31 | 168.19 |
| 2012-02-01 | 172.80 |
| 2012-02-02 | 173.59 |
| 2012-02-03 | 175.92 |
| 2012-02-06 | 175.48 |
| 2012-02-07 | 174.67 |
| 2012-02-08 | 177.32 |
| 2012-02-09 | 177.27 |
| 2012-02-10 | 175.53 |
| 2012-02-13 | 176.66 |
| 2012-02-14 | 176.31 |
| 2012-02-15 | 178.20 |
| 2012-02-16 | 177.73 |
| 2012-02-17 | 180.76 |
| 2012-02-20 | 184.26 |
| 2012-02-21 | 183.01 |
| 2012-02-22 | 181.27 |
| 2012-02-23 | 180.30 |
| 2012-02-24 | 182.48 |
| 2012-02-27 | 179.79 |
| 2012-02-28 | 179.51 |
| 2012-02-29 | 179.87 |
| 2012-03-01 | 180.05 |
| 2012-03-02 | 180.65 |
| 2012-03-05 | 179.38 |
| 2012-03-06 | 173.19 |
| 2012-03-07 | 176.16 |
| 2012-03-08 | 179.24 |
| 2012-03-09 | 179.22 |
| 2012-03-12 | 179.24 |
| 2012-03-13 | 182.10 |
| 2012-03-14 | 182.64 |
| 2012-03-15 | 183.67 |
| 2012-03-16 | 184.70 |
| 2012-03-19 | 184.86 |
| 2012-03-20 | 182.20 |
| 2012-03-21 | 179.86 |
| 2012-03-22 | 177.51 |
| 2012-03-23 | 178.69 |
| 2012-03-26 | 181.57 |
| 2012-03-27 | 179.60 |
| 2012-03-28 | 178.69 |
| 2012-03-29 | 176.73 |
| 2012-03-30 | 179.94 |
| 2012-04-02 | 180.99 |
| 2012-04-03 | 180.18 |
| 2012-04-04 | 174.35 |
| 2012-04-05 | 175.22 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 169.61 |
| 2012-04-11 | 169.36 |
| 2012-04-12 | 170.81 |
| 2012-04-13 | 169.13 |
| 2012-04-16 | 169.31 |
| 2012-04-17 | 174.10 |
| 2012-04-18 | 171.95 |
| 2012-04-19 | 170.74 |
| 2012-04-20 | 171.25 |
| 2012-04-23 | 166.46 |
| 2012-04-24 | 171.45 |
| 2012-04-25 | 175.80 |
| 2012-04-26 | 173.30 |
| 2012-04-27 | 177.03 |
| 2012-04-30 | 174.82 |
| 2012-05-01 | . |
| 2012-05-02 | 173.76 |
| 2012-05-03 | 173.91 |
| 2012-05-04 | 170.44 |
| 2012-05-07 | 171.76 |
| 2012-05-08 | 169.73 |
| 2012-05-09 | 169.09 |
| 2012-05-10 | 170.86 |
| 2012-05-11 | 172.00 |
| 2012-05-14 | 165.74 |
| 2012-05-15 | 163.07 |
| 2012-05-16 | 161.66 |
| 2012-05-17 | . |
| 2012-05-18 | 157.69 |
| 2012-05-21 | 159.99 |
| 2012-05-22 | 163.88 |
| 2012-05-23 | 158.50 |
| 2012-05-24 | 159.73 |
| 2012-05-25 | 159.59 |
| 2012-05-28 | 159.43 |
| 2012-05-29 | 161.14 |
| 2012-05-30 | 158.22 |
| 2012-05-31 | 155.81 |
| 2012-06-01 | 151.78 |
| 2012-06-04 | 149.92 |
| 2012-06-05 | 151.00 |
| 2012-06-06 | 155.29 |
| 2012-06-07 | 157.38 |
| 2012-06-08 | 157.55 |
| 2012-06-11 | 156.66 |
| 2012-06-12 | 156.26 |
| 2012-06-13 | 152.99 |
| 2012-06-14 | 151.05 |
| 2012-06-15 | 154.76 |
| 2012-06-18 | 154.73 |
| 2012-06-19 | 158.07 |
| 2012-06-20 | 159.60 |
| 2012-06-21 | 158.48 |
| 2012-06-22 | . |
| 2012-06-25 | 152.86 |
| 2012-06-26 | 151.81 |
| 2012-06-27 | 154.30 |
| 2012-06-28 | 153.11 |
| 2012-06-29 | 158.55 |
| 2012-07-02 | 161.27 |
| 2012-07-03 | 163.48 |
| 2012-07-04 | 163.14 |
| 2012-07-05 | 162.54 |
| 2012-07-06 | 159.38 |
| 2012-07-09 | 158.17 |
| 2012-07-10 | 160.04 |
| 2012-07-11 | 159.72 |
| 2012-07-12 | 158.42 |
| 2012-07-13 | 160.11 |
| 2012-07-16 | 161.45 |
| 2012-07-17 | 160.48 |
| 2012-07-18 | 160.78 |
| 2012-07-19 | 162.55 |
| 2012-07-20 | 159.13 |
| 2012-07-23 | 155.02 |
| 2012-07-24 | 154.90 |
| 2012-07-25 | 156.34 |
| 2012-07-26 | 160.96 |
| 2012-07-27 | 164.29 |
| 2012-07-30 | 166.96 |
| 2012-07-31 | 165.16 |
| 2012-08-01 | 164.92 |
| 2012-08-02 | 161.15 |
| 2012-08-03 | 165.83 |
| 2012-08-06 | 167.91 |
| 2012-08-07 | 170.55 |
| 2012-08-08 | 169.84 |
| 2012-08-09 | 172.28 |
| 2012-08-10 | 171.39 |
| 2012-08-13 | 169.70 |
| 2012-08-14 | 169.20 |
| 2012-08-15 | 168.96 |
| 2012-08-16 | 171.23 |
| 2012-08-17 | 172.90 |
| 2012-08-20 | 172.21 |
| 2012-08-21 | 174.05 |
| 2012-08-22 | 171.95 |
| 2012-08-23 | 170.56 |
| 2012-08-24 | 170.69 |
| 2012-08-27 | 173.12 |
| 2012-08-28 | 169.72 |
| 2012-08-29 | 168.13 |
| 2012-08-30 | 167.10 |
| 2012-08-31 | 168.61 |
| 2012-09-03 | 170.80 |
| 2012-09-04 | 168.37 |
| 2012-09-05 | 166.73 |
| 2012-09-06 | 169.64 |
| 2012-09-07 | 173.47 |
| 2012-09-10 | 173.43 |
| 2012-09-11 | 175.19 |
| 2012-09-12 | 177.28 |
| 2012-09-13 | 177.19 |
| 2012-09-14 | 182.04 |
#2012-09-17|180.27
#2012-09-18|177.31
#2012-09-19|177.89
#2012-09-20|176.87
#2012-09-21|176.90
#2012-09-24|174.66
#2012-09-25|177.03
#2012-09-26|173.02
#2012-09-27|174.28
#2012-09-28|172.74
#2012-10-01|175.50
#2012-10-02|174.45
#2012-10-03|173.11
#2012-10-04|173.04
#2012-10-05|176.24
#2012-10-08|174.59
#2012-10-09|174.59
#2012-10-10|173.09
#2012-10-11|174.12
#2012-10-12|172.93
#2012-10-15|173.83
#2012-10-16|175.49
#2012-10-17|177.07
#2012-10-18|177.92
#2012-10-19|175.36
#2012-10-22|175.31
#2012-10-23|172.08
#2012-10-24|172.80
#2012-10-25|172.19
#2012-10-26|172.55
#2012-10-29|172.60
#2012-10-30|174.83
#2012-10-31|174.81
#2012-11-01|177.24
#2012-11-02|179.40
#2012-11-05|178.28
#2012-11-06|178.62
#2012-11-07|175.62
#2012-11-08|175.24
#2012-11-09|174.60
#2012-11-12|174.67
#2012-11-13|174.03
#2012-11-14|173.68
#2012-11-15|172.11
#2012-11-16|170.37
#2012-11-19|175.47
#2012-11-20|176.02
#2012-11-21|177.85
#2012-11-22|179.63
#2012-11-23|182.21
#2012-11-26|180.67
#2012-11-27|179.54
#2012-11-28|179.14
#2012-11-29|181.77
#2012-11-30|181.87
#2012-12-03|182.91
#2012-12-04|183.14
#2012-12-05|185.44
#2012-12-06| .
#2012-12-07|187.47
#2012-12-10|185.97
#2012-12-11|188.28
#2012-12-12|187.90
#2012-12-13|187.03
#2012-12-14|187.31
#2012-12-17|187.52
#2012-12-18|189.88
#2012-12-19|189.55
#2012-12-20|189.82
#2012-12-21|188.60
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27|188.24
#2012-12-28|186.77
#2012-12-31| .
#2013-01-01| .
#2013-01-02|193.43
#2013-01-03|194.72
#2013-01-04|195.85
#2013-01-07|195.63
#2013-01-08|194.40
#2013-01-09|194.05
#2013-01-10|194.49
#2013-01-11|195.39
#2013-01-14|194.55
#2013-01-15|193.28
#2013-01-16|194.37
#2013-01-17|196.09
#2013-01-18|195.17
#2013-01-21|196.98
#2013-01-22|197.93
#2013-01-23|198.06
#2013-01-24|196.70
#2013-01-25|195.82
#2013-01-28|196.39
#2013-01-29|196.69
#2013-01-30|197.12
#2013-01-31|194.58
#2013-02-01|197.21
#2013-02-04|195.01
#2013-02-05|197.11
#2013-02-06|196.71
#2013-02-07|196.32
#2013-02-08|198.75
#2013-02-11|199.16
#2013-02-12|199.96
#2013-02-13|201.32
#2013-02-14|201.03
#2013-02-15|201.73
#2013-02-18|200.16
#2013-02-19|202.35
#2013-02-20|202.21
#2013-02-21|199.12
#2013-02-22|201.12
#2013-02-25|201.11
#2013-02-26|197.23
#2013-02-27|199.91
#2013-02-28|200.06
#2013-03-01|199.81
#2013-03-04|198.84
#2013-03-05|202.16
#2013-03-06|201.95
#2013-03-07|202.09
#2013-03-08|203.55
#2013-03-11|202.78
#2013-03-12|202.73
#2013-03-13|202.02
#2013-03-14|202.58
#2013-03-15|201.98
#2013-03-18|201.20
#2013-03-19|201.06
#2013-03-20|202.45
#2013-03-21|201.68
#2013-03-22|200.21
#2013-03-25|199.97
#2013-03-26|200.00
#2013-03-27|198.40
#2013-03-28|199.40
#2013-03-29| .
#2013-04-01| .
#2013-04-02|202.38
#2013-04-03|202.22
#2013-04-04|200.77
#2013-04-05|198.23
#2013-04-08|196.55
#2013-04-09|197.66
#2013-04-10|201.89
#2013-04-11|203.15
#2013-04-12|201.25
#2013-04-15|198.25
#2013-04-16|195.63
#2013-04-17|193.67
#2013-04-18|191.98
#2013-04-19|191.90
#2013-04-22|192.61
#2013-04-23|198.30
#2013-04-24|200.58
#2013-04-25|204.23
#2013-04-26|203.79
#2013-04-29|204.84
#2013-04-30|204.08
#2013-05-01| .
#2013-05-02|202.99
#2013-05-03|206.06
#2013-05-06|206.49
#2013-05-07|208.34
#2013-05-08|210.56
#2013-05-09| .
#2013-05-10|213.21
#2013-05-13|213.50
#2013-05-14|213.08
#2013-05-15|214.81
#2013-05-16|214.58
#2013-05-17|214.07
#2013-05-20|215.60
#2013-05-21|216.06
#2013-05-22|216.20
#2013-05-23|210.55
#2013-05-24|210.39
#2013-05-27|210.60
#2013-05-28|212.60
#2013-05-29|210.09
#2013-05-30|209.22
#2013-05-31|206.91
#2013-06-03|205.27
#2013-06-04|204.48
#2013-06-05|200.66
#2013-06-06|199.54
#2013-06-07|201.44
#2013-06-10|201.71
#2013-06-11|198.39
#2013-06-12|198.81
#2013-06-13|199.74
#2013-06-14|202.15
#2013-06-17|203.39
#2013-06-18|202.61
#2013-06-19|201.94
#2013-06-20|198.40
#2013-06-21| .
#2013-06-24|191.57
#2013-06-25|193.70
#2013-06-26|196.70
#2013-06-27|198.08
#2013-06-28|196.21
#2013-07-01|198.42
#2013-07-02|198.79
#2013-07-03|197.83
#2013-07-04|201.93
#2013-07-05|200.54
#2013-07-08|203.17
#2013-07-09|206.83
#2013-07-10|205.91
#2013-07-11|208.79
#2013-07-12|207.95
#2013-07-15|207.39
#2013-07-16|205.81
#2013-07-17|207.12
#2013-07-18|207.83
#2013-07-19|207.13
#2013-07-22|206.24
#2013-07-23|207.45
#2013-07-24|207.93
#2013-07-25|206.89
#2013-07-26|205.87
#2013-07-29|205.44
#2013-07-30|205.76
#2013-07-31|204.66
#2013-08-01|208.57
#2013-08-02|208.94
#2013-08-05|209.65
#2013-08-06|209.49
#2013-08-07|208.51
#2013-08-08|211.15
#2013-08-09|213.78
#2013-08-12|214.68
#2013-08-13|215.01
#2013-08-14|215.77
#2013-08-15|214.05
#2013-08-16|215.73
#2013-08-19|215.51
#2013-08-20|213.40
#2013-08-21|211.92
#2013-08-22|214.36
#2013-08-23|215.73
#2013-08-26|215.48
#2013-08-27|211.85
#2013-08-28|210.51
#2013-08-29|211.85
#2013-08-30|209.11
#2013-09-02|212.78
#2013-09-03|220.25
#2013-09-04|221.46
#2013-09-05|223.04
#2013-09-06|223.82
#2013-09-09|225.34
#2013-09-10|230.07
#2013-09-11|231.96
#2013-09-12|231.96
#2013-09-13|232.12
#2013-09-16|232.70
#2013-09-17|232.24
#2013-09-18|233.07
#2013-09-19|233.81
#2013-09-20|234.34
#2013-09-23|232.19
#2013-09-24|231.85
#2013-09-25|230.37
#2013-09-26|231.63
#2013-09-27|232.43
#2013-09-30|229.53
#2013-10-01|231.98
#2013-10-02|230.95
#2013-10-03|230.29
#2013-10-04|228.84
#2013-10-07|227.01
#2013-10-08|226.94
#2013-10-09|225.47
#2013-10-10|229.69
#2013-10-11|229.16
#2013-10-14|228.81
#2013-10-15|231.82
#2013-10-16|232.85
#2013-10-17|232.38
#2013-10-18|234.48
#2013-10-21|235.55
#2013-10-22|234.41
#2013-10-23|233.06
#2013-10-24|233.71
#2013-10-25|233.57
#2013-10-28|233.71
#2013-10-29|235.97
#2013-10-30|238.09
#2013-10-31|237.60
#2013-11-01|238.10
#2013-11-04|240.63
#2013-11-05|240.80
#2013-11-06|243.39
#2013-11-07|243.28
#2013-11-08|242.63
#2013-11-11|243.92
#2013-11-12|240.94
#2013-11-13|240.21
#2013-11-14|242.00
#2013-11-15|242.89
#2013-11-18|244.77
#2013-11-19|243.08
#2013-11-20|243.55
#2013-11-21|244.71
#2013-11-22|244.87
#2013-11-25|245.73
#2013-11-26|244.64
#2013-11-27|245.84
#2013-11-28|245.87
#2013-11-29|244.17
#2013-12-02|243.32
#2013-12-03|237.61
#2013-12-04|236.49
#2013-12-05|235.90
#2013-12-06| .
#2013-12-09|237.76
#2013-12-10|236.03
#2013-12-11|235.22
#2013-12-12|232.41
#2013-12-13|231.68
#2013-12-16|233.37
#2013-12-17|232.46
#2013-12-18|234.30
#2013-12-19|238.28
#2013-12-20|240.81
#2013-12-23|242.47
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|246.11
#2013-12-30|245.36
#2013-12-31| .
#2014-01-01| .
#2014-01-02|243.69
#2014-01-03|245.41
#2014-01-06| .
#2014-01-07|245.04
#2014-01-08|245.11
#2014-01-09|246.52
#2014-01-10|248.08
#2014-01-13|249.22
#2014-01-14|247.97
#2014-01-15|250.70
#2014-01-16|250.65
#2014-01-17|250.68
#2014-01-20|251.17
#2014-01-21|249.21
#2014-01-22|250.46
#2014-01-23|247.37
#2014-01-24|242.38
#2014-01-27|239.75
#2014-01-28|241.59
#2014-01-29|240.70
#2014-01-30|239.47
#2014-01-31|235.92
#2014-02-03|233.84
#2014-02-04|235.87
#2014-02-05|237.16
#2014-02-06|243.22
#2014-02-07|244.84
#2014-02-10|246.84
#2014-02-11|249.74
#2014-02-12|249.55
#2014-02-13|249.41
#2014-02-14|250.03
#2014-02-17|251.08
#2014-02-18|250.89
#2014-02-19|251.69
#2014-02-20|251.66
#2014-02-21|253.16
#2014-02-24|254.19
#2014-02-25|255.29
#2014-02-26|253.76
#2014-02-27|253.44
#2014-02-28|253.88
#2014-03-03|246.94
#2014-03-04|252.31
#2014-03-05|252.93
#2014-03-06|254.20
#2014-03-07|251.81
#2014-03-10|249.88
#2014-03-11|250.09
#2014-03-12|245.91
#2014-03-13|242.75
#2014-03-14|242.53
#2014-03-17|246.28
#2014-03-18|248.49
#2014-03-19|246.84
#2014-03-20|244.29
#2014-03-21|243.94
#2014-03-24|241.12
#2014-03-25|244.41
#2014-03-26|247.45
#2014-03-27|246.41
#2014-03-28|249.18
#2014-03-31|250.37
#2014-04-01|255.39
#2014-04-02|256.15
#2014-04-03|256.24
#2014-04-04|257.01
#2014-04-07|253.87
#2014-04-08|254.13
#2014-04-09|256.37
#2014-04-10|254.35
#2014-04-11|250.80
#2014-04-14|248.76
#2014-04-15|246.42
#2014-04-16|249.33
#2014-04-17|250.56
#2014-04-18| .
#2014-04-21| .
#2014-04-22|254.88
#2014-04-23|255.24
#2014-04-24|255.75
#2014-04-25|253.79
#2014-04-28|252.71
#2014-04-29|256.95
#2014-04-30|256.70
#2014-05-01| .
#2014-05-02|256.83
#2014-05-05|256.45
#2014-05-06|255.94
#2014-05-07|256.80
#2014-05-08|260.11
#2014-05-09|259.79
#2014-05-12|261.65
#2014-05-13|264.39
#2014-05-14|263.44
#2014-05-15|260.97
#2014-05-16|259.45
#2014-05-19|261.10
#2014-05-20|262.86
#2014-05-21|264.27
#2014-05-22|265.61
#2014-05-23|266.58
#2014-05-26|267.86
#2014-05-27|267.42
#2014-05-28|266.47
#2014-05-29| .
#2014-05-30|266.83
#2014-06-02|269.36
#2014-06-03|267.15
#2014-06-04|267.35
#2014-06-05|268.59
#2014-06-06|271.10
#2014-06-09|271.97
#2014-06-10|271.76
#2014-06-11|270.19
#2014-06-12|270.47
#2014-06-13|269.70
#2014-06-16|268.77
#2014-06-17|269.50
#2014-06-18|270.69
#2014-06-19|271.71
#2014-06-20| .
#2014-06-23|272.76
#2014-06-24|269.77
#2014-06-25|266.05
#2014-06-26|266.89
#2014-06-27|266.74
#2014-06-30|265.42
#2014-07-01|267.16
#2014-07-02|267.99
#2014-07-03|271.27
#2014-07-04|269.32
#2014-07-07|267.63
#2014-07-08|264.22
#2014-07-09|264.70
#2014-07-10|261.74
#2014-07-11|261.31
#2014-07-14|265.37
#2014-07-15|263.60
#2014-07-16|267.34
#2014-07-17|265.82
#2014-07-18|266.23
#2014-07-21|267.11
#2014-07-22|267.32
#2014-07-23|269.35
#2014-07-24|270.32
#2014-07-25|269.55
#2014-07-28|268.17
#2014-07-29|268.14
#2014-07-30|267.01
#2014-07-31|264.31
#2014-08-01|261.69
#2014-08-04|262.40
#2014-08-05|261.70
#2014-08-06|258.23
#2014-08-07|257.48
#2014-08-08|253.11
#2014-08-11|257.42
#2014-08-12|257.44
#2014-08-13|257.95
#2014-08-14|258.16
#2014-08-15|257.63
#2014-08-18|260.15
#2014-08-19|263.16
#2014-08-20|264.13
#2014-08-21|266.40
#2014-08-22|265.08
#2014-08-25|266.69
#2014-08-26|267.52
#2014-08-27|268.44
#2014-08-28|264.33
#2014-08-29|265.66
#2014-09-01|265.15
#2014-09-02|266.21
#2014-09-03|268.45
#2014-09-04|271.13
#2014-09-05|270.53
#2014-09-08|270.76
#2014-09-09|268.65
#2014-09-10|266.78
#2014-09-11|265.74
#2014-09-12|265.18
#2014-09-15|264.76
#2014-09-16|263.18
#2014-09-17|265.32
#2014-09-18|265.79
#2014-09-19|268.44
#2014-09-22|268.25
#2014-09-23|265.31
#2014-09-24|266.18
#2014-09-25|264.76
#2014-09-26|265.14
#2014-09-29|263.70
#2014-09-30|265.18
#2014-10-01|261.50
#2014-10-02|257.23
#2014-10-03|259.73
#2014-10-06|262.15
#2014-10-07|257.41
#2014-10-08|253.77
#2014-10-09|252.90
#2014-10-10|248.92
#2014-10-13|248.49
#2014-10-14|249.73
#2014-10-15|242.41
#2014-10-16|242.05
#2014-10-17|250.24
#2014-10-20|248.87
#2014-10-21|253.78
#2014-10-22|256.58
#2014-10-23|258.48
#2014-10-24|256.07
#2014-10-27|255.25
#2014-10-28|259.47
#2014-10-29|259.29
#2014-10-30|260.25
#2014-10-31|263.40
#2014-11-03|261.78
#2014-11-04|260.01
#2014-11-05|263.70
#2014-11-06|263.54
#2014-11-07|260.37
#2014-11-10|262.85
#2014-11-11|264.07
#2014-11-12|260.39
#2014-11-13|262.77
#2014-11-14|261.79
#2014-11-17|261.85
#2014-11-18|264.63
#2014-11-19|264.19
#2014-11-20| .
#2014-11-21|270.82
#2014-11-24|274.40
#2014-11-25|274.92
#2014-11-26|275.00
#2014-11-27|275.68
#2014-11-28|272.57
#2014-12-01|272.21
#2014-12-02|272.31
#2014-12-03|273.58
#2014-12-04|272.46
#2014-12-05| .
#2014-12-08|275.04
#2014-12-09|270.46
#2014-12-10|269.72
#2014-12-11|269.43
#2014-12-12|263.50
#2014-12-15|257.35
#2014-12-16|259.45
#2014-12-17|260.30
#2014-12-18|267.22
#2014-12-19|266.85
#2014-12-22|268.29
#2014-12-23|271.09
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|270.86
#2014-12-30|267.69
#2014-12-31| .
#2015-01-01| .
#2015-01-02|269.88
#2015-01-05|264.87
#2015-01-06| .
#2015-01-07|263.27
#2015-01-08|268.24
#2015-01-09|267.05
#2015-01-12|267.24
#2015-01-13|269.78
#2015-01-14|265.76
#2015-01-15|269.33
#2015-01-16|274.01
#2015-01-19|278.92
#2015-01-20|279.57
#2015-01-21|282.58
#2015-01-22|288.23
#2015-01-23|294.95
#2015-01-26|298.42
#2015-01-27|292.88
#2015-01-28|296.26
#2015-01-29|292.20
#2015-01-30|292.79
#2015-02-02|290.66
#2015-02-03|294.80
#2015-02-04|294.27
#2015-02-05|300.75
#2015-02-06|300.44
#2015-02-09|296.40
#2015-02-10|298.14
#2015-02-11|297.07
#2015-02-12|300.29
#2015-02-13|302.72
#2015-02-16|302.08
#2015-02-17|301.95
#2015-02-18|304.20
#2015-02-19|303.82
#2015-02-20|304.91
#2015-02-23|306.65
#2015-02-24|309.81
#2015-02-25|309.37
#2015-02-26|310.53
#2015-02-27|310.53
#2015-03-02|311.20
#2015-03-03|308.88
#2015-03-04|308.31
#2015-03-05|311.25
#2015-03-06|313.09
#2015-03-09|313.29
#2015-03-10|311.41
#2015-03-11|316.24
#2015-03-12|315.92
#2015-03-13|316.16
#2015-03-16|318.49
#2015-03-17|318.30
#2015-03-18|319.15
#2015-03-19|321.94
#2015-03-20|324.59
#2015-03-23|323.77
#2015-03-24|325.34
#2015-03-25|323.66
#2015-03-26|319.98
#2015-03-27|317.84
#2015-03-30|321.21
#2015-03-31|318.07
#2015-04-01|319.54
#2015-04-02|320.57
#2015-04-03| .
#2015-04-06| .
#2015-04-07|324.59
#2015-04-08|325.05
#2015-04-09|327.36
#2015-04-10|332.16
#2015-04-13|333.75
#2015-04-14|332.89
#2015-04-15|333.50
#2015-04-16|332.57
#2015-04-17|327.17
#2015-04-20|328.26
#2015-04-21|332.65
#2015-04-22|327.97
#2015-04-23|324.94
#2015-04-24|327.59
#2015-04-27|328.65
#2015-04-28|321.48
#2015-04-29|313.42
#2015-04-30|310.66
#2015-05-01| .
#2015-05-04|312.86
#2015-05-05|305.62
#2015-05-06|304.87
#2015-05-07|307.40
#2015-05-08|314.65
#2015-05-11|314.35
#2015-05-12|309.45
#2015-05-13|312.11
#2015-05-14| .
#2015-05-15|313.58
#2015-05-18|313.07
#2015-05-19|318.25
#2015-05-20|320.61
#2015-05-21|321.95
#2015-05-22|321.30
#2015-05-25|318.59
#2015-05-26|316.39
#2015-05-27|318.89
#2015-05-28|316.49
#2015-05-29|312.87
#2015-06-01|314.21
#2015-06-02|314.71
#2015-06-03|315.03
#2015-06-04|312.08
#2015-06-05|308.21
#2015-06-08|304.34
#2015-06-09|303.36
#2015-06-10|307.08
#2015-06-11|308.39
#2015-06-12|304.77
#2015-06-15|300.79
#2015-06-16|303.85
#2015-06-17|300.67
#2015-06-18|302.84
#2015-06-19| .
#2015-06-22|310.85
#2015-06-23|313.51
#2015-06-24|312.73
#2015-06-25|312.75
#2015-06-26|314.23
#2015-06-29|306.24
#2015-06-30|302.10
#2015-07-01|305.17
#2015-07-02|302.54
#2015-07-03|301.01
#2015-07-06|296.46
#2015-07-07|290.37
#2015-07-08|292.27
#2015-07-09|300.27
#2015-07-10|306.98
#2015-07-13|312.54
#2015-07-14|314.65
#2015-07-15|314.47
#2015-07-16|318.15
#2015-07-17|320.08
#2015-07-20|324.50
#2015-07-21|316.84
#2015-07-22|313.76
#2015-07-23|313.62
#2015-07-24|313.09
#2015-07-27|308.50
#2015-07-28|310.69
#2015-07-29|313.53
#2015-07-30|316.70
#2015-07-31|317.31
#2015-08-03|318.96
#2015-08-04|319.77
#2015-08-05|320.77
#2015-08-06|320.33
#2015-08-07|317.38
#2015-08-10|319.72
#2015-08-11|315.18
#2015-08-12|306.60
#2015-08-13|312.00
#2015-08-14|311.89
#2015-08-17|311.69
#2015-08-18|311.65
#2015-08-19|305.77
#2015-08-20|297.86
#2015-08-21|290.55
#2015-08-24|275.95
#2015-08-25|287.42
#2015-08-26|284.85
#2015-08-27|292.66
#2015-08-28|292.87
#2015-08-31|290.12
#2015-09-01|283.40
#2015-09-02|284.74
#2015-09-03|291.51
#2015-09-04|284.98
#2015-09-07|285.52
#2015-09-08|290.34
#2015-09-09|295.63
#2015-09-10|292.74
#2015-09-11|290.34
#2015-09-14|287.05
#2015-09-15|287.42
#2015-09-16|290.04
#2015-09-17|289.65
#2015-09-18|284.96
#2015-09-21|288.05
#2015-09-22|278.67
#2015-09-23|279.49
#2015-09-24|272.09
#2015-09-25|278.82
#2015-09-28|272.42
#2015-09-29|273.56
#2015-09-30|277.57
#2015-10-01|277.36
#2015-10-02|279.51
#2015-10-05|288.50
#2015-10-06|292.31
#2015-10-07|292.20
#2015-10-08|292.31
#2015-10-09|294.13
#2015-10-12|294.27
#2015-10-13|292.25
#2015-10-14|291.03
#2015-10-15|293.98
#2015-10-16|292.72
#2015-10-19|296.40
#2015-10-20|296.84
#2015-10-21|296.57
#2015-10-22|301.77
#2015-10-23|304.54
#2015-10-26|304.74
#2015-10-27|300.24
#2015-10-28|302.91
#2015-10-29|304.95
#2015-10-30|307.22
#2015-11-02|310.04
#2015-11-03|312.52
#2015-11-04|315.05
#2015-11-05|314.44
#2015-11-06|316.74
#2015-11-09|313.33
#2015-11-10|311.88
#2015-11-11|316.07
#2015-11-12|312.56
#2015-11-13|309.21
#2015-11-16|311.60
#2015-11-17|317.14
#2015-11-18|318.14
#2015-11-19|318.15
#2015-11-20|319.83
#2015-11-23|321.47
#2015-11-24|315.61
#2015-11-25|318.91
#2015-11-26|321.02
#2015-11-27|320.97
#2015-11-30|323.40
#2015-12-01|323.21
#2015-12-02|324.73
#2015-12-03|317.75
#2015-12-04|315.98
#2015-12-07|318.05
#2015-12-08|311.60
#2015-12-09|308.28
#2015-12-10|312.28
#2015-12-11|303.35
#2015-12-14|299.28
#2015-12-15|307.58
#2015-12-16|309.91
#2015-12-17|313.00
#2015-12-18|308.56
#2015-12-21|306.61
#2015-12-22|306.35
#2015-12-23|312.76
#2015-12-24| .
#2015-12-25| .
#2015-12-28|310.84
#2015-12-29|315.31
#2015-12-30|313.90
#2015-12-31| .
#2016-01-01| .
#2016-01-04|304.97
#2016-01-05|304.58
#2016-01-06| .
#2016-01-07|297.61
#2016-01-08|297.66
#2016-01-11|299.65
#2016-01-12|302.99
#2016-01-13|305.03
#2016-01-14|296.97
#2016-01-15|288.23
#2016-01-18|286.89
#2016-01-19|291.66
#2016-01-20|282.70
#2016-01-21|287.53
#2016-01-22|296.17
#2016-01-25|295.48
#2016-01-26|300.11
#2016-01-27|299.94
#2016-01-28|296.82
#2016-01-29|301.89
#2016-02-01|299.10
#2016-02-02|295.78
#2016-02-03|291.23
#2016-02-04|290.30
#2016-02-05|290.19
#2016-02-08|280.10
#2016-02-09|275.89
#2016-02-10|278.45
#2016-02-11|268.81
#2016-02-12|273.17
#2016-02-15|281.44
#2016-02-16|280.11
#2016-02-17|289.23
#2016-02-18|291.84
#2016-02-19|289.61
#2016-02-22|297.04
#2016-02-23|292.60
#2016-02-24|286.45
#2016-02-25|290.84
#2016-02-26|292.93
#2016-02-29|293.64
#2016-03-01|298.13
#2016-03-02|296.25
#2016-03-03|297.14
#2016-03-04|298.81
#2016-03-07|298.22
#2016-03-08|294.90
#2016-03-09|296.69
#2016-03-10|293.23
#2016-03-11|298.87
#2016-03-14|304.59
#2016-03-15|302.06
#2016-03-16|302.12
#2016-03-17|304.12
#2016-03-18|306.10
#2016-03-21|305.75
#2016-03-22|305.06
#2016-03-23|304.19
#2016-03-24|299.54
#2016-03-25| .
#2016-03-28| .
#2016-03-29|301.02
#2016-03-30|306.90
#2016-03-31|302.76
#2016-04-01|298.14
#2016-04-04|298.84
#2016-04-05|295.67
#2016-04-06|295.87
#2016-04-07|292.12
#2016-04-08|298.96
#2016-04-11|299.99
#2016-04-12|300.77
#2016-04-13|305.64
#2016-04-14|307.88
#2016-04-15|307.51
#2016-04-18|308.71
#2016-04-19|313.22
#2016-04-20|313.99
#2016-04-21|310.34
#2016-04-22|308.96
#2016-04-25|304.08
#2016-04-26|307.55
#2016-04-27|307.61
#2016-04-28|309.51
#2016-04-29|306.13
#2016-05-02|305.83
#2016-05-03|302.93
#2016-05-04|300.20
#2016-05-05| .
#2016-05-06|300.48
#2016-05-09|301.41
#2016-05-10|301.29
#2016-05-11|302.18
#2016-05-12|299.73
#2016-05-13|300.21
#2016-05-16|301.73
#2016-05-17|302.03
#2016-05-18|302.85
#2016-05-19|300.22
#2016-05-20|304.38
#2016-05-23|303.89
#2016-05-24|308.28
#2016-05-25|310.73
#2016-05-26|314.31
#2016-05-27|314.96
#2016-05-30|315.19
#2016-05-31|316.15
#2016-06-01|314.30
#2016-06-02|315.05
#2016-06-03|314.20
#2016-06-06|317.02
#2016-06-07|320.67
#2016-06-08|320.54
#2016-06-09|317.96
#2016-06-10|312.23
#2016-06-13|307.05
#2016-06-14|301.97
#2016-06-15|305.21
#2016-06-16|300.61
#2016-06-17|304.70
#2016-06-20|314.41
#2016-06-21|315.14
#2016-06-22|316.52
#2016-06-23|318.82
#2016-06-24| .
#2016-06-27|293.06
#2016-06-28|300.12
#2016-06-29|307.83
#2016-06-30|311.87
#2016-07-01|318.05
#2016-07-04|315.65
#2016-07-05|308.90
#2016-07-06|306.07
#2016-07-07|308.71
#2016-07-08|314.26
#2016-07-11|320.36
#2016-07-12|322.55
#2016-07-13|324.68
#2016-07-14|326.23
#2016-07-15|325.31
#2016-07-18|325.37
#2016-07-19|325.90
#2016-07-20|328.48
#2016-07-21|328.11
#2016-07-22|330.33
#2016-07-25|331.85
#2016-07-26|333.70
#2016-07-27|333.63
#2016-07-28|332.27
#2016-07-29|331.46
#2016-08-01|328.99
#2016-08-02|325.19
#2016-08-03|324.75
#2016-08-04|327.45
#2016-08-05|331.01
#2016-08-08|333.73
#2016-08-09|338.73
#2016-08-10|337.22
#2016-08-11|339.11
#2016-08-12|338.01
#2016-08-15|338.44
#2016-08-16|334.27
#2016-08-17|330.22
#2016-08-18|333.92
#2016-08-19|331.62
#2016-08-22|331.07
#2016-08-23|333.65
#2016-08-24|334.43
#2016-08-25|332.53
#2016-08-26|335.78
#2016-08-29|334.77
#2016-08-30|333.65
#2016-08-31|331.30
#2016-09-01|332.15
#2016-09-02|338.65
#2016-09-05|338.34
#2016-09-06|338.33
#2016-09-07|340.90
#2016-09-08|340.10
#2016-09-09|335.08
#2016-09-12|331.24
#2016-09-13|328.25
#2016-09-14|328.66
#2016-09-15|330.85
#2016-09-16|329.83
#2016-09-19|333.90
#2016-09-20|333.73
#2016-09-21|335.65
#2016-09-22|342.25
#2016-09-23|341.53
#2016-09-26|338.24
#2016-09-27|338.85
#2016-09-28|340.36
#2016-09-29|340.13
#2016-09-30|341.75
#2016-10-03|342.86
#2016-10-04|344.31
#2016-10-05|343.22
#2016-10-06|341.34
#2016-10-07|339.26
#2016-10-10|342.78
#2016-10-11|340.99
#2016-10-12|338.76
#2016-10-13|335.80
#2016-10-14|338.63
#2016-10-17|338.22
#2016-10-18|342.43
#2016-10-19|343.12
#2016-10-20|343.35
#2016-10-21|342.76
#2016-10-24|343.14
#2016-10-25|343.96
#2016-10-26|344.38
#2016-10-27|340.23
#2016-10-28|339.93
#2016-10-31|337.54
#2016-11-01|334.56
#2016-11-02|331.00
#2016-11-03|331.10
#2016-11-04|327.35
#2016-11-07|331.69
#2016-11-08|332.75
#2016-11-09|339.40
#2016-11-10|341.67
#2016-11-11|336.32
#2016-11-14|332.04
#2016-11-15|335.14
#2016-11-16|333.56
#2016-11-17|335.71
#2016-11-18|336.75
#2016-11-21|337.52
#2016-11-22|340.22
#2016-11-23|341.08
#2016-11-24|343.21
#2016-11-25|344.10
#2016-11-28|340.86
#2016-11-29|340.08
#2016-11-30|341.69
#2016-12-01|340.91
#2016-12-02|338.99
#2016-12-05|342.63
#2016-12-06| .
#2016-12-07|349.23
#2016-12-08|350.74
#2016-12-09|352.15
#2016-12-12|354.19
#2016-12-13|356.78
#2016-12-14|354.42
#2016-12-15|357.10
#2016-12-16|355.85
#2016-12-19|357.23
#2016-12-20|358.10
#2016-12-21|359.19
#2016-12-22|356.32
#2016-12-23|360.53
#2016-12-26| .
#2016-12-27|360.74
#2016-12-28|360.92
#2016-12-29|359.98
#2016-12-30|360.12
#2017-01-02|364.45
#2017-01-03|364.45
#2017-01-04|363.69
#2017-01-05|363.07
#2017-01-06| .
#2017-01-09|360.74
#2017-01-10|360.22
#2017-01-11|359.99
#2017-01-12|356.82
#2017-01-13|360.71
#2017-01-16|359.02
#2017-01-17|356.67
#2017-01-18|358.60
#2017-01-19|361.16
#2017-01-20|362.81
#2017-01-23|360.51
#2017-01-24|363.73
#2017-01-25|365.63
#2017-01-26|365.20
#2017-01-27|365.39
#2017-01-30|360.78
#2017-01-31|354.65
#2017-02-01|357.50
#2017-02-02|359.79
#2017-02-03|357.73
#2017-02-06|356.22
#2017-02-07|357.45
#2017-02-08|357.48
#2017-02-09|360.32
#2017-02-10|361.77
#2017-02-13|364.14
#2017-02-14|364.28
#2017-02-15|366.61
#2017-02-16|366.16
#2017-02-17|364.59
#2017-02-20|365.89
#2017-02-21|367.64
#2017-02-22|366.58
#2017-02-23|365.70
#2017-02-24|363.11
#2017-02-27|363.33
#2017-02-28|363.75
#2017-03-01|368.83
#2017-03-02|369.93
#2017-03-03|370.17
#2017-03-06|368.98
#2017-03-07|369.10
#2017-03-08|368.53
#2017-03-09|368.12
#2017-03-10|368.46
#2017-03-13|368.83
#2017-03-14|368.79
#2017-03-15|370.94
#2017-03-16|373.49
#2017-03-17|375.22
#2017-03-20|376.24
#2017-03-21|371.21
#2017-03-22|369.82
#2017-03-23|373.26
#2017-03-24|373.17
#2017-03-27|371.49
#2017-03-28|372.56
#2017-03-29|373.31
#2017-03-30|374.77
#2017-03-31|375.92
#2017-04-03|375.38
#2017-04-04|376.50
#2017-04-05|375.52
#2017-04-06|377.93
#2017-04-07|379.28
#2017-04-10|380.37
#2017-04-11|379.35
#2017-04-12|382.50
#2017-04-13|382.74
#2017-04-14| .
#2017-04-17| .
#2017-04-18|379.49
#2017-04-19|379.15
#2017-04-20|382.98
#2017-04-21|381.68
#2017-04-24|389.88
#2017-04-25|393.72
#2017-04-26|395.89
#2017-04-27|395.44
#2017-04-28|396.23
#2017-05-01| .
#2017-05-02|400.82
#2017-05-03|398.92
#2017-05-04|401.31
#2017-05-05|404.10
#2017-05-08|402.31
#2017-05-09|404.31
#2017-05-10|404.28
#2017-05-11|403.37
#2017-05-12|402.19
#2017-05-15|403.67
#2017-05-16|404.52
#2017-05-17|397.60
#2017-05-18|395.51
#2017-05-19|400.54
#2017-05-22|401.01
#2017-05-23|405.72
#2017-05-24|408.16
#2017-05-25| .
#2017-05-26|408.57
#2017-05-29|407.94
#2017-05-30|406.92
#2017-05-31|404.54
#2017-06-01|408.86
#2017-06-02|410.97
#2017-06-05|409.58
#2017-06-06|409.10
#2017-06-07|411.38
#2017-06-08|409.66
#2017-06-09|413.37
#2017-06-12|409.42
#2017-06-13|413.72
#2017-06-14|412.56
#2017-06-15|409.36
#2017-06-16|413.99
#2017-06-19|419.43
#2017-06-20|416.72
#2017-06-21|414.23
#2017-06-22|412.00
#2017-06-23| .
#2017-06-26|411.72
#2017-06-27|407.08
#2017-06-28|407.30
#2017-06-29|400.66
#2017-06-30|400.51
#2017-07-03|405.92
#2017-07-04|404.90
#2017-07-05|406.47
#2017-07-06|404.50
#2017-07-07|405.61
#2017-07-10|408.02
#2017-07-11|406.24
#2017-07-12|413.42
#2017-07-13|414.28
#2017-07-14|414.82
#2017-07-17|416.52
#2017-07-18|412.11
#2017-07-19|409.59
#2017-07-20|408.05
#2017-07-21|402.79
#2017-07-24|399.47
#2017-07-25|393.19
#2017-07-26|397.53
#2017-07-27|398.80
#2017-07-28|394.82
#2017-07-31|391.92
#2017-08-01|395.25
#2017-08-02|394.74
#2017-08-03|395.05
#2017-08-04|398.19
#2017-08-07|398.12
#2017-08-08|399.22
#2017-08-09|396.54
#2017-08-10|393.18
#2017-08-11|390.63
#2017-08-14|394.92
#2017-08-15|394.22
#2017-08-16|397.40
#2017-08-17|396.84
#2017-08-18|393.18
#2017-08-21|392.06
#2017-08-22|395.36
#2017-08-23|394.87
#2017-08-24|394.27
#2017-08-25|395.06
#2017-08-28|391.24
#2017-08-29|387.67
#2017-08-30|391.45
#2017-08-31|394.59
#2017-09-01|396.62
#2017-09-04|394.67
#2017-09-05|392.82
#2017-09-06|394.09
#2017-09-07|395.10
#2017-09-08|394.72
#2017-09-11|398.68
#2017-09-12|401.88
#2017-09-13|400.78
#2017-09-14|398.66
#2017-09-15|397.95
#2017-09-18|400.61
#2017-09-19|400.77
#2017-09-20|400.91
#2017-09-21|401.15
#2017-09-22|400.32
#2017-09-25|399.60
#2017-09-26|399.93
#2017-09-27|400.31
#2017-09-28|403.81
#2017-09-29|403.83
#2017-10-02|405.57
#2017-10-03|408.45
#2017-10-04|408.75
#2017-10-05|409.99
#2017-10-06|408.85
#2017-10-09|411.12
#2017-10-10|410.60
#2017-10-11|410.07
#2017-10-12|410.34
#2017-10-13|410.44
#2017-10-16|410.43
#2017-10-17|410.47
#2017-10-18|410.93
#2017-10-19|410.77
#2017-10-20|414.74
#2017-10-23|417.78
#2017-10-24|417.62
#2017-10-25|415.91
#2017-10-26|409.21
#2017-10-27|413.71
#2017-10-30|410.71
#2017-10-31|408.29
#2017-11-01|411.32
#2017-11-02|410.93
#2017-11-03|412.03
#2017-11-06|413.24
#2017-11-07|410.71
#2017-11-08|410.21
#2017-11-09|404.04
#2017-11-10|403.03
#2017-11-13|401.05
#2017-11-14|399.32
#2017-11-15|398.05
#2017-11-16|401.33
#2017-11-17|399.92
#2017-11-20|402.44
#2017-11-21|402.73
#2017-11-22|401.37
#2017-11-23|400.45
#2017-11-24|400.57
#2017-11-27|396.52
#2017-11-28|397.82
#2017-11-29|398.96
#2017-11-30|397.64
#2017-12-01|394.05
#2017-12-04|396.03
#2017-12-05|395.82
#2017-12-06| .
#2017-12-07|393.91
#2017-12-08|396.41
#2017-12-11|396.80
#2017-12-12|397.26
#2017-12-13|399.72
#2017-12-14|397.31
#2017-12-15|397.71
#2017-12-18|401.73
#2017-12-19|401.60
#2017-12-20|399.26
#2017-12-21|401.44
#2017-12-22|401.32
#2017-12-25| .
#2017-12-26| .
#2017-12-27|402.03
#2017-12-28|400.47
#2017-12-29|399.73
#2018-01-01| .
#2018-01-02|401.13
#2018-01-03|404.40
#2018-01-04|407.49
#2018-01-05|410.04
#2018-01-08|411.36
#2018-01-09|413.83
#2018-01-10|411.64
#2018-01-11|410.41
#2018-01-12|411.37
#2018-01-15|409.98
#2018-01-16|410.11
#2018-01-17|410.77
#2018-01-18|412.12
#2018-01-19|415.71
#2018-01-22|417.82
#2018-01-23|418.27
#2018-01-24|414.70
#2018-01-25|409.80
#2018-01-26|412.24
#2018-01-29|413.61
#2018-01-30|410.86
#2018-01-31|410.26
#2018-02-01|419.96
#2018-02-02|415.31
#2018-02-05|410.97
#2018-02-06|402.00
#2018-02-07|409.15
#2018-02-08|399.82
#2018-02-09|396.13
#2018-02-12|401.40
#2018-02-13|400.04
#2018-02-14|405.02
#2018-02-15|409.23
#2018-02-16|416.16
#2018-02-19|414.53
#2018-02-20|417.58
#2018-02-21|419.10
#2018-02-22|415.97
#2018-02-23|416.34
#2018-02-26|419.26
#2018-02-27|418.56
#2018-02-28|416.41
#2018-03-01|410.80
#2018-03-02|402.76
#2018-03-05|406.23
#2018-03-06|408.19
#2018-03-07|410.47
#2018-03-08|416.30
#2018-03-09|417.47
#2018-03-12|416.92
#2018-03-13|412.42
#2018-03-14|412.44
#2018-03-15|415.63
#2018-03-16|414.04
#2018-03-19|411.04
#2018-03-20|412.82
#2018-03-21|413.25
#2018-03-22|407.18
#2018-03-23|405.81
#2018-03-26|402.06
#2018-03-27|406.61
#2018-03-28|406.30
#2018-03-29|410.13
#2018-03-30| .
#2018-04-02| .
#2018-04-03|405.77
#2018-04-04|401.92
#2018-04-05|410.55
#2018-04-06|408.82
#2018-04-09|407.73
#2018-04-10|409.81
#2018-04-11|407.27
#2018-04-12|412.08
#2018-04-13|414.51
#2018-04-16|413.20
#2018-04-17|417.52
#2018-04-18|418.73
#2018-04-19|421.87
#2018-04-20|422.52
#2018-04-23|424.03
#2018-04-24|420.73
#2018-04-25|419.99
#2018-04-26|426.04
#2018-04-27|429.16
#2018-04-30|429.80
#2018-05-01| .
#2018-05-02|429.42
#2018-05-03|424.17
#2018-05-04|428.38
#2018-05-07|432.49
#2018-05-08|436.24
#2018-05-09|435.18
#2018-05-10| .
#2018-05-11|438.90
#2018-05-14|438.07
#2018-05-15|438.39
#2018-05-16|439.89
#2018-05-17|442.12
#2018-05-18|442.37
#2018-05-21|445.57
#2018-05-22|449.18
#2018-05-23|442.25
#2018-05-24|440.37
#2018-05-25|439.59
#2018-05-28|440.58
#2018-05-29|434.32
#2018-05-30|436.80
#2018-05-31|437.46
#2018-06-01|442.54
#2018-06-04|445.65
#2018-06-05|444.43
#2018-06-06|446.00
#2018-06-07|445.74
#2018-06-08|445.05
#2018-06-11|445.75
#2018-06-12|443.49
#2018-06-13|444.17
#2018-06-14|446.38
#2018-06-15|443.33
#2018-06-18|439.19
#2018-06-19|434.97
#2018-06-20|437.26
#2018-06-21|432.66
#2018-06-22| .
#2018-06-25|428.88
#2018-06-26|429.39
#2018-06-27|430.80
#2018-06-28|428.59
#2018-06-29|432.57
#2018-07-02|427.51
#2018-07-03|429.67
#2018-07-04|427.82
#2018-07-05|429.90
#2018-07-06|431.99
#2018-07-09|436.54
#2018-07-10|440.86
#2018-07-11|435.39
#2018-07-12|436.70
#2018-07-13|433.01
#2018-07-16|434.37
#2018-07-17|441.94
#2018-07-18|444.38
#2018-07-19|441.69
#2018-07-20|436.95
#2018-07-23|436.65
#2018-07-24|441.93
#2018-07-25|440.12
#2018-07-26|441.58
#2018-07-27|442.31
#2018-07-30|441.48
#2018-07-31|439.40
#2018-08-01|442.23
#2018-08-02|438.52
#2018-08-03|440.01
#2018-08-06|439.64
#2018-08-07|442.65
#2018-08-08|443.09
#2018-08-09|443.42
#2018-08-10|438.03
#2018-08-13|435.76
#2018-08-14|434.81
#2018-08-15|427.86
#2018-08-16|432.93
#2018-08-17|433.53
#2018-08-20|437.91
#2018-08-21|440.24
#2018-08-22|442.27
#2018-08-23|442.94
#2018-08-24|442.28
#2018-08-27|446.84
#2018-08-28|451.58
#2018-08-29|451.46
#2018-08-30|451.11
#2018-08-31|448.17
#2018-09-03|447.55
#2018-09-04|441.13
#2018-09-05|435.76
#2018-09-06|431.99
#2018-09-07|433.14
#2018-09-10|433.98
#2018-09-11|434.75
#2018-09-12|434.87
#2018-09-13|434.90
#2018-09-14|438.69
#2018-09-17|439.22
#2018-09-18|440.65
#2018-09-19|442.64
#2018-09-20|444.09
#2018-09-21|447.84
#2018-09-24|445.83
#2018-09-25|446.03
#2018-09-26|444.13
#2018-09-27|449.66
#2018-09-28|446.10
#2018-10-01|443.50
#2018-10-02|439.69
#2018-10-03|439.66
#2018-10-04|436.63
#2018-10-05|431.80
#2018-10-08|427.75
#2018-10-09|426.57
#2018-10-10|418.35
#2018-10-11|409.86
#2018-10-12|411.82
#2018-10-15|411.76
#2018-10-16|422.06
#2018-10-17|417.56
#2018-10-18|412.63
#2018-10-19|410.64
#2018-10-22|408.58
#2018-10-23|397.57
#2018-10-24|397.27
#2018-10-25|399.88
#2018-10-26|403.87
#2018-10-29|403.08
#2018-10-30|404.25
#2018-10-31|410.62
#2018-11-01|409.30
#2018-11-02|416.12
#2018-11-05|414.91
#2018-11-06|413.62
#2018-11-07|417.30
#2018-11-08|418.07
#2018-11-09|413.46
#2018-11-12|412.11
#2018-11-13|412.68
#2018-11-14|410.66
#2018-11-15|406.75
#2018-11-16|409.16
#2018-11-19|405.42
#2018-11-20|398.52
#2018-11-21|401.99
#2018-11-22|396.84
#2018-11-23|397.90
#2018-11-26|400.28
#2018-11-27|396.41
#2018-11-28|396.19
#2018-11-29|397.12
#2018-11-30|395.22
#2018-12-03|403.88
#2018-12-04|396.63
#2018-12-05|393.56
#2018-12-06| .
#2018-12-07|388.87
#2018-12-10|381.89
#2018-12-11|388.10
#2018-12-12|397.65
#2018-12-13|394.75
#2018-12-14|394.88
#2018-12-17|392.29
#2018-12-18|390.01
#2018-12-19|393.38
#2018-12-20|385.42
#2018-12-21|383.06
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|377.54
#2018-12-28|382.03
#2018-12-31| .
#2019-01-01| .
#2019-01-02|385.63
#2019-01-03|383.47
#2019-01-04|395.08
#2019-01-07|395.86
#2019-01-08|400.94
#2019-01-09|404.32
#2019-01-10|404.19
#2019-01-11|402.62
#2019-01-14|401.36
#2019-01-15|402.46
#2019-01-16|406.96
#2019-01-17|408.29
#2019-01-18|413.05
#2019-01-21|415.07
#2019-01-22|413.33
#2019-01-23|412.58
#2019-01-24|415.02
#2019-01-25|418.07
#2019-01-28|413.44
#2019-01-29|416.01
#2019-01-30|414.47
#2019-01-31|410.41
#2019-02-01|412.12
#2019-02-04|413.64
#2019-02-05|419.12
#2019-02-06|424.00
#2019-02-07|419.93
#2019-02-08|417.91
#2019-02-11|421.48
#2019-02-12|419.53
#2019-02-13|421.53
#2019-02-14|421.82
#2019-02-15|423.24
#2019-02-18|425.95
#2019-02-19|421.84
#2019-02-20|424.24
#2019-02-21|420.28
#2019-02-22|420.31
#2019-02-25|423.25
#2019-02-26|426.07
#2019-02-27|426.11
#2019-02-28|423.39
#2019-03-01|431.52
#2019-03-04|431.32
#2019-03-05|430.08
#2019-03-06|427.79
#2019-03-07|424.94
#2019-03-08|422.99
#2019-03-11|427.73
#2019-03-12|429.42
#2019-03-13|429.38
#2019-03-14|436.28
#2019-03-15|439.12
#2019-03-18|441.69
#2019-03-19|445.22
#2019-03-20|440.62
#2019-03-21|440.40
#2019-03-22|431.08
#2019-03-25|427.55
#2019-03-26|428.27
#2019-03-27|429.16
#2019-03-28|425.81
#2019-03-29|427.55
#2019-04-01|437.43
#2019-04-02|441.92
#2019-04-03|448.30
#2019-04-04|448.91
#2019-04-05|452.26
#2019-04-08|449.43
#2019-04-09|446.98
#2019-04-10|449.12
#2019-04-11|449.52
#2019-04-12|450.75
#2019-04-15|449.18
#2019-04-16|447.64
#2019-04-17|444.51
#2019-04-18|447.83
#2019-04-19| .
#2019-04-22| .
#2019-04-23|448.76
#2019-04-24|445.95
#2019-04-25|444.98
#2019-04-26|444.74
#2019-04-29|442.35
#2019-04-30|437.18
#2019-05-01| .
#2019-05-02|433.85
#2019-05-03|435.02
#2019-05-06|429.93
#2019-05-07|426.20
#2019-05-08|424.07
#2019-05-09|418.21
#2019-05-10|421.97
#2019-05-13|412.51
#2019-05-14|416.83
#2019-05-15|417.60
#2019-05-16|425.21
#2019-05-17|426.23
#2019-05-20|422.29
#2019-05-21|427.49
#2019-05-22|427.32
#2019-05-23|418.52
#2019-05-24|420.44
#2019-05-27|422.56
#2019-05-28|419.91
#2019-05-29|414.02
#2019-05-30| .
#2019-05-31|411.84
#2019-06-03|413.07
#2019-06-04|416.55
#2019-06-05|414.61
#2019-06-06|414.54
#2019-06-07|419.35
#2019-06-10|419.57
#2019-06-11|428.12
#2019-06-12|426.05
#2019-06-13|428.34
#2019-06-14|424.44
#2019-06-17|422.32
#2019-06-18|429.90
#2019-06-19|430.42
#2019-06-20|430.75
#2019-06-21| .
#2019-06-24|427.44
#2019-06-25|428.28
#2019-06-26|431.67
#2019-06-27|431.23
#2019-06-28|432.08
#2019-07-01|436.60
#2019-07-02|436.57
#2019-07-03|438.87
#2019-07-04|441.18
#2019-07-05|439.29
#2019-07-08|436.85
#2019-07-09|431.95
#2019-07-10|431.61
#2019-07-11|431.10
#2019-07-12|432.31
#2019-07-15|434.94
#2019-07-16|436.78
#2019-07-17|432.38
#2019-07-18|423.24
#2019-07-19|425.30
#2019-07-22|425.51
#2019-07-23|431.29
#2019-07-24|431.33
#2019-07-25|431.75
#2019-07-26|429.44
#2019-07-29|428.81
#2019-07-30|423.22
#2019-07-31|424.08
#2019-08-01|424.17
#2019-08-02|418.53
#2019-08-05|414.27
#2019-08-06|414.12
#2019-08-07|412.67
#2019-08-08|419.30
#2019-08-09|419.32
#2019-08-12|416.35
#2019-08-13|418.17
#2019-08-14|408.90
#2019-08-15|407.54
#2019-08-16|413.92
#2019-08-19|419.77
#2019-08-20|414.08
#2019-08-21|418.79
#2019-08-22|418.26
#2019-08-23|413.74
#2019-08-26|412.06
#2019-08-27|413.68
#2019-08-28|409.50
#2019-08-29|416.31
#2019-08-30|419.25
#2019-09-02|420.01
#2019-09-03|415.96
#2019-09-04|421.92
#2019-09-05|428.78
#2019-09-06|431.51
#2019-09-09|434.79
#2019-09-10|435.58
#2019-09-11|435.91
#2019-09-12|441.11
#2019-09-13|442.69
#2019-09-16|443.33
#2019-09-17|440.20
#2019-09-18|436.20
#2019-09-19|438.56
#2019-09-20|438.30
#2019-09-23|433.17
#2019-09-24|431.75
#2019-09-25|429.59
#2019-09-26|431.02
#2019-09-27|435.61
#2019-09-30|438.07
#2019-10-01|433.21
#2019-10-02|424.08
#2019-10-03|419.75
#2019-10-04|422.66
#2019-10-07|426.24
#2019-10-08|423.65
#2019-10-09|425.82
#2019-10-10|430.10
#2019-10-11|438.00
#2019-10-14|435.35
#2019-10-15|439.63
#2019-10-16|440.36
#2019-10-17|441.94
#2019-10-18|441.91
#2019-10-21|445.86
#2019-10-22|446.06
#2019-10-23|447.97
#2019-10-24|444.08
#2019-10-25|445.65
#2019-10-28|448.41
#2019-10-29|447.51
#2019-10-30|448.43
#2019-10-31|444.22
#2019-11-01|447.38
#2019-11-04|453.35
#2019-11-05|454.21
#2019-11-06|453.15
#2019-11-07|455.32
#2019-11-08|454.72
#2019-11-11|453.69
#2019-11-12|455.07
#2019-11-13|451.41
#2019-11-14|447.74
#2019-11-15|450.93
#2019-11-18|448.47
#2019-11-19|446.46
#2019-11-20|446.16
#2019-11-21|443.21
#2019-11-22|443.90
#2019-11-25|446.26
#2019-11-26|446.51
#2019-11-27|446.40
#2019-11-28|445.11
#2019-11-29|442.89
#2019-12-02|438.23
#2019-12-03|436.22
#2019-12-04|440.87
#2019-12-05|440.09
#2019-12-06| .
#2019-12-09|443.55
#2019-12-10|442.99
#2019-12-11|443.32
#2019-12-12|445.50
#2019-12-13|449.19
#2019-12-16|453.40
#2019-12-17|456.02
#2019-12-18|456.65
#2019-12-19|459.33
#2019-12-20|462.73
#2019-12-23|463.47
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|464.39
#2019-12-30|460.89
#2019-12-31| .
#2020-01-01| .
#2020-01-02|468.14
#2020-01-03|466.04
#2020-01-06| .
#2020-01-07|465.17
#2020-01-08|463.37
#2020-01-09|464.23
#2020-01-10|466.93
#2020-01-13|469.45
#2020-01-14|471.05
#2020-01-15|471.82
#2020-01-16|476.31
#2020-01-17|479.64
#2020-01-20|482.73
#2020-01-21|478.88
#2020-01-22|476.91
#2020-01-23|473.78
#2020-01-24|475.41
#2020-01-27|464.69
#2020-01-28|472.49
#2020-01-29|470.88
#2020-01-30|471.09
#2020-01-31|467.99
#2020-02-03|469.29
#2020-02-04|476.53
#2020-02-05|485.12
#2020-02-06|490.52
#2020-02-07|492.70
#2020-02-10|493.45
#2020-02-11|499.62
#2020-02-12|497.16
#2020-02-13|495.95
#2020-02-14|495.86
#2020-02-17|493.44
#2020-02-18|486.04
#2020-02-19|489.98
#2020-02-20|487.75
#2020-02-21|486.31
#2020-02-24|469.34
#2020-02-25|459.84
#2020-02-26|465.13
#2020-02-27|452.21
#2020-02-28|438.44
#2020-03-02|440.80
#2020-03-03|445.70
#2020-03-04|447.09
#2020-03-05|438.45
#2020-03-06|423.70
#2020-03-09|394.91
#2020-03-10|388.77
#2020-03-11|384.45
#2020-03-12|345.33
#2020-03-13|340.70
#2020-03-16|323.37
#2020-03-17|329.77
#2020-03-18|320.76
#2020-03-19|329.66
#2020-03-20|333.59
#2020-03-23|318.86
#2020-03-24|340.85
#2020-03-25|355.11
#2020-03-26|361.23
#2020-03-27|348.84
#2020-03-30|351.59
#2020-03-31|367.66
#2020-04-01|357.23
#2020-04-02|360.75
#2020-04-03|358.46
#2020-04-06|368.19
#2020-04-07|380.72
#2020-04-08|380.48
#2020-04-09|384.97
#2020-04-10| .
#2020-04-13| .
#2020-04-14|391.38
#2020-04-15|374.45
#2020-04-16|374.18
#2020-04-17|383.84
#2020-04-20|383.72
#2020-04-21|372.09
#2020-04-22|381.01
#2020-04-23|386.78
#2020-04-24|385.32
#2020-04-27|390.78
#2020-04-28|402.60
#2020-04-29|418.25
#2020-04-30|413.20
#2020-05-01| .
#2020-05-04|398.90
#2020-05-05|403.05
#2020-05-06|403.64
#2020-05-07|409.17
#2020-05-08|412.25
#2020-05-11|410.53
#2020-05-12|412.94
#2020-05-13|401.63
#2020-05-14|391.57
#2020-05-15|392.67
#2020-05-18|410.90
#2020-05-19|413.68
#2020-05-20|419.12
#2020-05-21| .
#2020-05-22|417.72
#2020-05-25|422.09
#2020-05-26|432.18
#2020-05-27|441.06
#2020-05-28|446.18
#2020-05-29|440.76
#2020-06-01|445.75
#2020-06-02|450.41
#2020-06-03|457.00
#2020-06-04|457.05
#2020-06-05|463.58
#2020-06-08|462.96
#2020-06-09|457.73
#2020-06-10|453.72
#2020-06-11|435.72
#2020-06-12|438.76
#2020-06-15|436.99
#2020-06-16|450.33
#2020-06-17|448.61
#2020-06-18|446.98
#2020-06-19| .
#2020-06-22|442.19
#2020-06-23|448.88
#2020-06-24|440.74
#2020-06-25|441.88
#2020-06-26|442.27
#2020-06-29|444.68
#2020-06-30|441.81
#2020-07-01|443.70
#2020-07-02|449.58
#2020-07-03|447.28
#2020-07-06|455.74
#2020-07-07|451.01
#2020-07-08|446.41
#2020-07-09|442.07
#2020-07-10|444.27
#2020-07-13|455.06
#2020-07-14|456.90
#2020-07-15|458.20
#2020-07-16|458.49
#2020-07-17|459.56
#2020-07-20|464.07
#2020-07-21|465.48
#2020-07-22|467.82
#2020-07-23|472.19
#2020-07-24|469.82
#2020-07-27|467.90
#2020-07-28|466.14
#2020-07-29|463.56
#2020-07-30|454.71
#2020-07-31|458.56
#2020-08-03|468.53
#2020-08-04|469.41
#2020-08-05|469.48
#2020-08-06|468.00
#2020-08-07|468.96
#2020-08-10|471.24
#2020-08-11|475.39
#2020-08-12|479.72
#2020-08-13|478.13
#2020-08-14|474.11
#2020-08-17|477.99
#2020-08-18|477.25
#2020-08-19|478.46
#2020-08-20|474.77
#2020-08-21|475.37
#2020-08-24|481.61
#2020-08-25|482.64
#2020-08-26|487.94
#2020-08-27|486.10
#2020-08-28|485.13
#2020-08-31|482.86
#2020-09-01|481.75
#2020-09-02|484.70
#2020-09-03|477.77
#2020-09-04|475.95
#2020-09-07|481.51
#2020-09-08|476.75
#2020-09-09|485.07
#2020-09-10|482.73
#2020-09-11|481.64
#2020-09-14|481.04
#2020-09-15|484.82
#2020-09-16|490.71
#2020-09-17|491.32
#2020-09-18|491.47
#2020-09-21|475.73
#2020-09-22|481.29
#2020-09-23|481.16
#2020-09-24|476.20
#2020-09-25|472.67
#2020-09-28|482.69
#2020-09-29|481.57
#2020-09-30|481.63
#2020-10-01|486.54
#2020-10-02|485.70
#2020-10-05|491.78
#2020-10-06|491.20
#2020-10-07|490.36
#2020-10-08|492.26
#2020-10-09|496.72
#2020-10-12|501.87
#2020-10-13|498.21
#2020-10-14|501.32
#2020-10-15|494.42
#2020-10-16|497.81
#2020-10-19|498.82
#2020-10-20|497.37
#2020-10-21|492.17
#2020-10-22|490.16
#2020-10-23|492.94
#2020-10-26|483.91
#2020-10-27|477.88
#2020-10-28|465.64
#2020-10-29|457.93
#2020-10-30|462.93
#2020-11-02|465.99
#2020-11-03|477.40
#2020-11-04|482.32
#2020-11-05|486.99
#2020-11-06|485.92
#2020-11-09|502.34
#2020-11-10|506.51
#2020-11-11|503.64
#2020-11-12|498.11
#2020-11-13|498.07
#2020-11-16|502.99
#2020-11-17|503.53
#2020-11-18|506.64
#2020-11-19|502.28
#2020-11-20|505.44
#2020-11-23|507.45
#2020-11-24|512.67
#2020-11-25|514.64
#2020-11-26|513.66
#2020-11-27|519.09
#2020-11-30|511.67
#2020-12-01|513.10
#2020-12-02|511.04
#2020-12-03|509.98
#2020-12-04|509.29
#2020-12-07|510.78
#2020-12-08|514.64
#2020-12-09|512.91
#2020-12-10|512.12
#2020-12-11|509.11
#2020-12-14|510.62
#2020-12-15|513.64
#2020-12-16|515.81
#2020-12-17|513.46
#2020-12-18|514.28
#2020-12-21|503.44
#2020-12-22|507.32
#2020-12-23|510.57
#2020-12-24|510.57
#2020-12-25|510.57
#2020-12-28|516.73
#2020-12-29|521.72
#2020-12-30|517.73
#2020-12-31|517.73
#2021-01-01|517.73
#2021-01-04|521.05
#2021-01-05|519.03
#2021-01-06|519.03
#2021-01-07|532.60
#2021-01-08|532.94
#2021-01-11|528.51
#2021-01-12|534.15
#2021-01-13|531.89
#2021-01-14|534.92
#2021-01-15|530.79
#2021-01-18|534.11
#2021-01-19|534.37
#2021-01-20|540.13
#2021-01-21|543.38
#2021-01-22|540.07
#2021-01-25|537.98
#2021-01-26|540.35
#2021-01-27|538.04
#2021-01-28|531.95
#2021-01-29|528.14
#2021-02-01|533.56
#2021-02-02|535.60
#2021-02-03|541.19
#2021-02-04|545.13
#2021-02-05|539.25
#2021-02-08|543.36
#2021-02-09|538.42
#2021-02-10|539.02
#2021-02-11|542.37
#2021-02-12|547.13
#2021-02-15|550.02
#2021-02-16|552.83
#2021-02-17|547.55
#2021-02-18|544.33
#2021-02-19|546.00
#2021-02-22|544.98
#2021-02-23|541.35
#2021-02-24|544.23
#2021-02-25|548.54
#2021-02-26|538.50
#2021-03-01|545.75
#2021-03-02|548.93
#2021-03-03|548.52
#2021-03-04|538.52
#2021-03-05|536.18
#2021-03-08|547.10
#2021-03-09|550.28
#2021-03-10|552.06
#2021-03-11|558.31
#2021-03-12|556.23
#2021-03-15|557.89
#2021-03-16|558.78
#2021-03-17|553.83
#2021-03-18|554.05
#2021-03-19|553.96
#2021-03-22|556.49
#2021-03-23|554.54
#2021-03-24|557.32
#2021-03-25|559.26
#2021-03-26|564.67
#2021-03-29|565.96
#2021-03-30|567.24
#2021-03-31|563.24
#2021-04-01|567.42
#2021-04-02| .
#2021-04-05| .
#2021-04-06|569.50
#2021-04-07|571.53
#2021-04-08|572.51
#2021-04-09|575.24
#2021-04-12|572.12
#2021-04-13|575.62
#2021-04-14|574.92
#2021-04-15|578.17
#2021-04-16|587.57
#2021-04-19|589.47
#2021-04-20|581.12
#2021-04-21|581.33
#2021-04-22|589.42
#2021-04-23|594.12
#2021-04-26|598.13
#2021-04-27|595.83
#2021-04-28|591.82
#2021-04-29|591.62
#2021-04-30|588.24
#2021-05-03|591.57
#2021-05-04|583.87
#2021-05-05|594.21
#2021-05-06|591.67
#2021-05-07|598.36
#2021-05-10|596.92
#2021-05-11|585.33
#2021-05-12|584.88
#2021-05-13| .
#2021-05-14|590.46
#2021-05-17|591.57
#2021-05-18|597.78
#2021-05-19|589.59
#2021-05-20|593.59
#2021-05-21|598.07
#2021-05-24|597.87
#2021-05-25|598.30
#2021-05-26|595.73
#2021-05-27|599.01
#2021-05-28|603.14
#2021-05-31|596.44
#2021-06-01|602.66
#2021-06-02|608.49
#2021-06-03|611.02
#2021-06-04|612.33
#2021-06-07|612.57
#2021-06-08|613.59
#2021-06-09|613.70
#2021-06-10|611.00
#2021-06-11|615.53
#2021-06-14|618.72
#2021-06-15|616.38
#2021-06-16|616.70
#2021-06-17|612.27
#2021-06-18|607.86
#2021-06-21|610.16
#2021-06-22|613.63
#2021-06-23|609.04
#2021-06-24|614.25
#2021-06-25| .
#2021-06-28|615.87
#2021-06-29|619.06
#2021-06-30|615.26
#2021-07-01|619.00
#2021-07-02|621.91
#2021-07-05|627.01
#2021-07-06|624.29
#2021-07-07|628.70
#2021-07-08|621.59
#2021-07-09|628.08
#2021-07-12|633.40
#2021-07-13|637.51
#2021-07-14|639.93
#2021-07-15|636.55
#2021-07-16|636.39
#2021-07-19|623.78
#2021-07-20|631.59
#2021-07-21|639.76
#2021-07-22|643.70
#2021-07-23|652.94
#2021-07-26|654.97
#2021-07-27|648.81
#2021-07-28|647.91
#2021-07-29|652.61
#2021-07-30|650.25
#2021-08-02|652.76
#2021-08-03|654.65
#2021-08-04|656.61
#2021-08-05|655.50
#2021-08-06|656.71
#2021-08-09|655.17
#2021-08-10|656.06
#2021-08-11|656.89
#2021-08-12|655.60
#2021-08-13|656.33
#2021-08-16|651.15
#2021-08-17|650.38
#2021-08-18|651.96
#2021-08-19|639.96
#2021-08-20|642.47
#2021-08-23|648.76
#2021-08-24|649.45
#2021-08-25|652.77
#2021-08-26|652.30
#2021-08-27|654.72
#2021-08-30|656.05
#2021-08-31|652.35
#2021-09-01|654.44
#2021-09-02|660.74
#2021-09-03|661.30
#2021-09-06|664.76
#2021-09-07|664.77
#2021-09-08|654.79
#2021-09-09|652.32
#2021-09-10|648.47
#2021-09-13|646.55
#2021-09-14|642.92
#2021-09-15|637.53
#2021-09-16|637.32
#2021-09-17|628.96
#2021-09-20|616.58
#2021-09-21|619.51
#2021-09-22|630.35
#2021-09-23|635.72
#2021-09-24|625.60
#2021-09-27|622.59
#2021-09-28|604.99
#2021-09-29|607.78
#2021-09-30|610.41
#2021-10-01|609.21
#2021-10-04|608.94
#2021-10-05|613.65
#2021-10-06|606.16
#2021-10-07|615.19
#2021-10-08|616.58
#2021-10-11|614.84
#2021-10-12|615.68
#2021-10-13|620.76
#2021-10-14|627.62
#2021-10-15|631.50
#2021-10-18|628.34
#2021-10-19|631.59
#2021-10-20|634.76
#2021-10-21|629.11
#2021-10-22|635.47
#2021-10-25|633.58
#2021-10-26|636.71
#2021-10-27|634.70
#2021-10-28|629.13
#2021-10-29|623.15
#2021-11-01|625.09
#2021-11-02|626.44
#2021-11-03|634.56
#2021-11-04|638.00
#2021-11-05|639.12
#2021-11-08|640.02
#2021-11-09|635.82
#2021-11-10|634.85
#2021-11-11|639.49
#2021-11-12|640.19
#2021-11-15|640.66
#2021-11-16|642.53
#2021-11-17|645.67
#2021-11-18|638.81
#2021-11-19|638.06
#2021-11-22|639.48
#2021-11-23|630.04
#2021-11-24|628.74
#2021-11-25|634.42
#2021-11-26|612.63
#2021-11-29|620.24
#2021-11-30|612.97
#2021-12-01|626.47
#2021-12-02|620.61
#2021-12-03|613.96
#2021-12-06| .
#2021-12-07|634.82
#2021-12-08|633.17
#2021-12-09|630.57
#2021-12-10|628.07
#2021-12-13|625.91
#2021-12-14|618.52
#2021-12-15|622.80
#2021-12-16|629.19
#2021-12-17|626.03
#2021-12-20|617.49
#2021-12-21|624.70
#2021-12-22|630.11
#2021-12-23|637.45
#2021-12-24| .
#2021-12-27|643.46
#2021-12-28|645.98
#2021-12-29|643.91
#2021-12-30|642.44
#2021-12-31| .
#2022-01-03|645.49
#2022-01-04|651.88
#2022-01-05|655.08
#2022-01-06| .
#2022-01-07|644.97
#2022-01-10|634.35
#2022-01-11|638.42
#2022-01-12|642.16
#2022-01-13|641.08
#2022-01-14|632.67
#2022-01-17|636.09
#2022-01-18|630.36
#2022-01-19|630.23
#2022-01-20|634.12
#2022-01-21|614.56
#2022-01-24|587.11
#2022-01-25|594.94
#2022-01-26|605.06
#2022-01-27|605.57
#2022-01-28|601.52
#2022-01-31|611.31
#2022-02-01|618.56
#2022-02-02|619.28
#2022-02-03|608.97
#2022-02-04|600.01
#2022-02-07|609.67
#2022-02-08|607.62
#2022-02-09|613.53
#2022-02-10|609.78
#2022-02-11|605.67
#2022-02-14|590.50
#2022-02-15|598.48
#2022-02-16|600.33
#2022-02-17|591.80
#2022-02-18|589.67
#2022-02-21|582.44
#2022-02-22|576.51
#2022-02-23|573.77
#2022-02-24|552.51
#2022-02-25|572.37
#2022-02-28|565.79
#2022-03-01|540.37
#2022-03-02|546.10
#2022-03-03|530.84
#2022-03-04|510.02
#2022-03-07|504.85
#2022-03-08|511.12
#2022-03-09|532.39
#2022-03-10|532.53
#2022-03-11|542.53
#2022-03-14|562.59
#2022-03-15|554.04
#2022-03-16|574.94
#2022-03-17|572.73
#2022-03-18|573.07
#2022-03-21|574.65
#2022-03-22|575.65
#2022-03-23|568.95
#2022-03-24|562.37
#2022-03-25|558.11
#2022-03-28|562.88
#2022-03-29|579.16
#2022-03-30|575.60
#2022-03-31|569.95
#2022-04-01|574.68
#2022-04-04|576.79
#2022-04-05|575.74
#2022-04-06|567.99
#2022-04-07|567.00
#2022-04-08|577.36
#2022-04-11|567.96
#2022-04-12|567.60
#2022-04-13|566.80
#2022-04-14|571.53
#2022-04-15| .
#2022-04-18| .
#2022-04-19|573.87
#2022-04-20|579.15
#2022-04-21|585.51
#2022-04-22|576.47
#2022-04-25|563.27
#2022-04-26|564.36
#2022-04-27|570.94
#2022-04-28|565.22
#2022-04-29|568.63
#2022-05-02|561.53
#2022-05-03|567.01
#2022-05-04|559.92
#2022-05-05|552.90
#2022-05-06|546.78
#2022-05-09|529.52
#2022-05-10|533.17
#2022-05-11|543.58
#2022-05-12|542.61
#2022-05-13|554.28
#2022-05-16|555.92
#2022-05-17|563.41
#2022-05-18|557.11
#2022-05-19|553.16
#2022-05-20|557.30
#2022-05-23|564.45
#2022-05-24|560.50
#2022-05-25|566.02
#2022-05-26| .
#2022-05-27|576.20
#2022-05-30|577.90
#2022-05-31|568.70
#2022-06-01|563.63
#2022-06-02|568.18
#2022-06-03|568.70
#2022-06-06|576.12
#2022-06-07|572.87
#2022-06-08|572.24
#2022-06-09|566.66
#2022-06-10|554.00
#2022-06-13|539.23
#2022-06-14|539.04
#2022-06-15|545.59
#2022-06-16|529.55
#2022-06-17|533.74
#2022-06-20|542.90
#2022-06-21|544.59
#2022-06-22|538.07
#2022-06-23|524.95
#2022-06-24| .
#2022-06-27|541.31
#2022-06-28|544.23
#2022-06-29|536.92
#2022-06-30|527.24
#2022-07-01|531.87
#2022-07-04|531.09
#2022-07-05|521.86
#2022-07-06|525.53
#2022-07-07|538.14
#2022-07-08|541.91
#2022-07-11|534.25
#2022-07-12|537.48
#2022-07-13|532.22
#2022-07-14|525.39
#2022-07-15|532.58
#2022-07-18|536.74
#2022-07-19|542.00
#2022-07-20|544.74
#2022-07-21|552.12
#2022-07-22|548.57
#2022-07-25|548.84
#2022-07-26|545.88
#2022-07-27|543.92
#2022-07-28|554.71
#2022-07-29|562.98
#2022-08-01|561.94
#2022-08-02|553.60
#2022-08-03|557.64
#2022-08-04|562.23
#2022-08-05|558.19
#2022-08-08|562.09
#2022-08-09|558.54
#2022-08-10|567.48
#2022-08-11|569.35
#2022-08-12|567.88
#2022-08-15|565.71
#2022-08-16|571.26
#2022-08-17|561.03
#2022-08-18|564.87
#2022-08-19|560.23
#2022-08-22|552.37
#2022-08-23|552.67
#2022-08-24|553.18
#2022-08-25|554.91
#2022-08-26|547.49
#2022-08-29|542.10
#2022-08-30|542.19
#2022-08-31|543.28
#2022-09-01|529.72
#2022-09-02|539.60
#2022-09-05|529.63
#2022-09-06|530.15
#2022-09-07|532.51
#2022-09-08|532.65
#2022-09-09|541.41
#2022-09-12|549.57
#2022-09-13|539.96
#2022-09-14|533.60
#2022-09-15|533.63
#2022-09-16|526.68
#2022-09-19|523.54
#2022-09-20|516.13
#2022-09-21|522.71
#2022-09-22|515.91
#2022-09-23|506.22
#2022-09-26|503.36
#2022-09-27|504.13
#2022-09-28|505.70
#2022-09-29|494.88
#2022-09-30|504.02
#2022-10-03|511.32
#2022-10-04|525.88
#2022-10-05|518.27
#2022-10-06|515.21
#2022-10-07|505.03
#2022-10-10|503.64
#2022-10-11|504.24
#2022-10-12|503.05
#2022-10-13|508.43
#2022-10-14|513.78
#2022-10-17|523.51
#2022-10-18|528.30
#2022-10-19|524.96
#2022-10-20|520.80
#2022-10-21|519.99
#2022-10-24|526.11
#2022-10-25|531.69
#2022-10-26|537.76
#2022-10-27|534.62
#2022-10-28|529.97
#2022-10-31|531.67
#2022-11-01|534.71
#2022-11-02|531.65
#2022-11-03|529.07
#2022-11-04|542.67
#2022-11-07|548.73
#2022-11-08|553.68
#2022-11-09|554.31
#2022-11-10|562.05
#2022-11-11|563.15
#2022-11-14|564.16
#2022-11-15|564.22
#2022-11-16|560.23
#2022-11-17|554.28
#2022-11-18|559.98
#2022-11-21|557.86
#2022-11-22|561.22
#2022-11-23|563.74
#2022-11-24|565.74
#2022-11-25|566.23
#2022-11-28|559.26
#2022-11-29|562.49
#2022-11-30|565.88
#2022-12-01|573.22
#2022-12-02|575.94
#2022-12-05|575.38
#2022-12-06|575.38
#2022-12-07|565.94
#2022-12-08|563.60
#2022-12-09|571.00
#2022-12-12|565.69
#2022-12-13|570.32
#2022-12-14|570.07
#2022-12-15|557.98
#2022-12-16|550.52
#2022-12-19|554.39
#2022-12-20|556.55
#2022-12-21|562.32
#2022-12-22|559.50
#2022-12-23|560.75
#2022-12-26| .
#2022-12-27|560.69
#2022-12-28|557.79
#2022-12-29|562.13
#2022-12-30|555.19
#2023-01-02|565.06
#2023-01-03|564.88
#2023-01-04|568.68
#2023-01-05|571.87
#2023-01-06| .
#2023-01-09|583.41
#2023-01-10|576.66
#2023-01-11|577.39
#2023-01-12|581.87
#2023-01-13|580.83
#2023-01-16|581.82
#2023-01-17|577.02
#2023-01-18|579.21
#2023-01-19|571.78
#2023-01-20|575.26
#2023-01-23|579.58
#2023-01-24|578.22
#2023-01-25|573.80
#2023-01-26|577.37
#2023-01-27|580.46
#2023-01-30|577.84
#2023-01-31|572.50
#2023-02-01|576.56
#2023-02-02|587.08
#2023-02-03|586.05
#2023-02-06|580.96
#2023-02-07|580.49
#2023-02-08|583.94
#2023-02-09|583.26
#2023-02-10|576.16
#2023-02-13|581.53
#2023-02-14|582.81
#2023-02-15|582.32
#2023-02-16|583.28
#2023-02-17|580.57
#2023-02-20|582.70
#2023-02-21|580.97
#2023-02-22|579.57
#2023-02-23|579.52
#2023-02-24|576.58
#2023-02-27|583.65
#2023-02-28|582.93
#2023-03-01|581.42
#2023-03-02|580.96
#2023-03-03|588.12
#2023-03-06|586.04
#2023-03-07|581.60
#2023-03-08|580.97
#2023-03-09|576.47
#2023-03-10|567.17
#2023-03-13|554.83
#2023-03-14|560.55
#2023-03-15|542.32
#2023-03-16|545.55
#2023-03-17|539.85
#2023-03-20|545.06
#2023-03-21|554.71
#2023-03-22|551.60
#2023-03-23|550.44
#2023-03-24|544.08
#2023-03-27|548.46
#2023-03-28|547.96
#2023-03-29|553.32
#2023-03-30|562.72
#2023-03-31|566.82
#2023-04-03|564.92
#2023-04-04|568.11
#2023-04-05|563.47
#2023-04-06|567.01
#2023-04-07| .
#2023-04-10| .
#2023-04-11|573.47
#2023-04-12|570.42
#2023-04-13|572.43
#2023-04-14|577.70
#2023-04-17|579.33
#2023-04-18|578.65
#2023-04-19|576.19
#2023-04-20|572.16
#2023-04-21|568.07
#2023-04-24|569.47
#2023-04-25|568.91
#2023-04-26|572.59
#2023-04-27|572.15
#2023-04-28|570.88
#2023-05-01| .
#2023-05-02|564.95
#2023-05-03|568.04
#2023-05-04|565.01
#2023-05-05|571.96
#2023-05-08|573.58
#2023-05-09|567.02
#2023-05-10|567.43
#2023-05-11|566.77
#2023-05-12|565.60
#2023-05-15|567.50
#2023-05-16|559.79
#2023-05-17|558.63
#2023-05-18| .
#2023-05-19|561.02
#2023-05-22|560.04
#2023-05-23|559.63
#2023-05-24|550.88
#2023-05-25|543.34
#2023-05-26|548.10
#2023-05-29|547.36
#2023-05-30|545.88
#2023-05-31|539.29
#2023-06-01|542.65
#2023-06-02|554.37
#2023-06-05|553.93
#2023-06-06|555.87
#2023-06-07|555.35
#2023-06-08|555.01
#2023-06-09|557.06
#2023-06-12|558.76
#2023-06-13|562.99
#2023-06-14|564.08
#2023-06-15|562.16
#2023-06-16|561.65
#2023-06-19|554.53
#2023-06-20|547.73
#2023-06-21|538.34
#2023-06-22|530.14
#2023-06-23| .
#2023-06-26|529.87
#2023-06-27|530.78
#2023-06-28|534.89
#2023-06-29|533.63
#2023-06-30|535.62
#2023-07-03|539.30
#2023-07-04|539.52
#2023-07-05|535.82
#2023-07-06|526.34
#2023-07-07|527.91
#2023-07-10|527.22
#2023-07-11|530.23
#2023-07-12|536.74
#2023-07-13|539.53
#2023-07-14|532.74
#2023-07-17|528.91
#2023-07-18|532.40
#2023-07-19|533.26
#2023-07-20|531.04
#2023-07-21|530.03
#2023-07-24|531.83
#2023-07-25|539.18
#2023-07-26|534.57
#2023-07-27|531.03
#2023-07-28|530.48
#2023-07-31|531.28
#2023-08-01|529.66
#2023-08-02|521.63
#2023-08-03|516.17
#2023-08-04|518.84
#2023-08-07|519.74
#2023-08-08|516.11
#2023-08-09|522.06
#2023-08-10|525.52
#2023-08-11|520.37
#2023-08-14|517.05
#2023-08-15|513.45
#2023-08-16|511.65
#2023-08-17|511.18
#2023-08-18|509.47
#2023-08-21|508.05
#2023-08-22|511.84
#2023-08-23|513.79
#2023-08-24|510.72
#2023-08-25|511.49
#2023-08-28|518.69
#2023-08-29|527.55
#2023-08-30|530.31
#2023-08-31|529.17
#2023-09-01|530.60
#2023-09-04|530.39
#2023-09-05|529.39
#2023-09-06|529.71
#2023-09-07|526.29
#2023-09-08|522.79
#2023-09-11|526.87
#2023-09-12|522.03
#2023-09-13|520.21
#2023-09-14|529.36
#2023-09-15|530.30
#2023-09-18|527.04
#2023-09-19|525.46
#2023-09-20|528.20
#2023-09-21|522.50
#2023-09-22|520.92
#2023-09-25|515.99
#2023-09-26|511.42
#2023-09-27|509.42
#2023-09-28|512.33
#2023-09-29|518.25
#2023-10-02|512.96
#2023-10-03|505.24
#2023-10-04|503.23
#2023-10-05|503.84
#2023-10-06|510.07
#2023-10-09|508.25
#2023-10-10|518.93
#2023-10-11|521.04
#2023-10-12|520.61
#2023-10-13|516.68
#2023-10-16|516.98
#2023-10-17|511.81
#2023-10-18|504.38
#2023-10-19|496.67
#2023-10-20|489.60
#2023-10-23|485.49
#2023-10-24|491.51
#2023-10-25|490.57
#2023-10-26|492.06
#2023-10-27|492.24
#2023-10-30|494.36
#2023-10-31|501.78
#2023-11-01|500.49
#2023-11-02|512.90
#2023-11-03|516.85
#2023-11-06|517.13
#2023-11-07|515.36
#2023-11-08|519.12
#2023-11-09|524.29
#2023-11-10|518.02
#2023-11-13|519.24
#2023-11-14|530.64
#2023-11-15|532.04
#2023-11-16|526.16
#2023-11-17|531.65
#2023-11-20|531.83
#2023-11-21|528.93
#2023-11-22|527.34
#2023-11-23|529.39
#2023-11-24|530.11
#2023-11-27|527.81
#2023-11-28|529.27
#2023-11-29|533.15
#2023-11-30|534.36
#2023-12-01|538.80
#2023-12-04|532.16
#2023-12-05|531.27
#2023-12-06| .
#2023-12-07|536.94
#2023-12-08|542.74
#2023-12-11|541.13
#2023-12-12|536.29
#2023-12-13|533.43
#2023-12-14|543.98
#2023-12-15|543.02
#2023-12-18|544.51
#2023-12-19|549.07
#2023-12-20|550.74
#2023-12-21|550.09
#2023-12-22|555.08
#2023-12-25| .
#2023-12-26| .
#2023-12-27|557.79
#2023-12-28|556.17
#2023-12-29|553.56
#2024-01-01| .
#2024-01-02|556.98
#2024-01-03|550.41
#2024-01-04|559.03
#2024-01-05|561.55
#2024-01-08|562.84
#2024-01-09|560.65
#2024-01-10|559.40
#2024-01-11|556.33
#2024-01-12|561.12
#2024-01-15|559.68
#2024-01-16|557.06
#2024-01-17|548.97
#2024-01-18|548.67
#2024-01-19|541.77
#2024-01-22|545.50
#2024-01-23|547.82
#2024-01-24|552.25
#2024-01-25|558.66
#2024-01-26|562.44
#2024-01-29|561.94
#2024-01-30|560.19
#2024-01-31|558.73
#2024-02-01|551.90
#2024-02-02|551.44
#2024-02-05|545.74
#2024-02-06|548.29
#2024-02-07|545.99
#2024-02-08|547.18
#2024-02-09|543.67
#2024-02-12|544.38
#2024-02-13|537.08
#2024-02-14|537.66
#2024-02-15|542.19
#2024-02-16|552.50
#2024-02-19|549.85
#2024-02-20|549.27
#2024-02-21|549.91
#2024-02-22|549.13
#2024-02-23|548.90
#2024-02-26|545.91
#2024-02-27|549.44
#2024-02-28|549.92
#2024-02-29|547.55
#2024-03-01|550.02
#2024-03-04|546.29
#2024-03-05|542.63
#2024-03-06|542.80
#2024-03-07|547.71
#2024-03-08|549.04
#2024-03-11|546.61
#2024-03-12|551.64
#2024-03-13|549.69
#2024-03-14|546.04
#2024-03-15|546.40
#2024-03-18|543.49
#2024-03-19|548.12
#2024-03-20|547.35
#2024-03-21|553.60
#2024-03-22|554.40
#2024-03-25|554.75
#2024-03-26|557.13
#2024-03-27|558.74
#2024-03-28|556.39
#2024-03-29| .
#2024-04-01| .
#2024-04-02|554.06
#2024-04-03|556.98
#2024-04-04|564.91
#2024-04-05|565.02
#2024-04-08|566.25
#2024-04-09|567.19
#2024-04-10|565.43
#2024-04-11|564.89
#2024-04-12|563.54
#2024-04-15|561.32
#2024-04-16|556.39
#2024-04-17|555.70
#2024-04-18|558.09
#2024-04-19|562.61
#2024-04-22|569.03
#2024-04-23|570.44
#2024-04-24|568.06
#2024-04-25|559.15
#2024-04-26|569.60
#2024-04-29|573.74
#2024-04-30|571.41
#2024-05-01| .
#2024-05-02|574.19
#2024-05-03|577.83
#2024-05-06|583.78
#2024-05-07|585.36
#2024-05-08|585.92
#2024-05-09| .
#2024-05-10|594.68
#2024-05-13|597.07
#2024-05-14|601.72
#2024-05-15|601.05
#2024-05-16|605.40
#2024-05-17|604.83
#2024-05-20|606.63
#2024-05-21|605.69
#2024-05-22|604.65
#2024-05-23|602.81
#2024-05-24|601.29
#2024-05-27|603.92
#2024-05-28|601.94
#2024-05-29|592.69
#2024-05-30|595.81
#2024-05-31|597.80
#2024-06-03|599.70
#2024-06-04|594.34
#2024-06-05|596.00
#2024-06-06|595.92
#2024-06-07|594.08
#2024-06-10|593.10
#2024-06-11|587.51
#2024-06-12|594.88
#2024-06-13|589.70
#2024-06-14|581.07
#2024-06-17|582.03
#2024-06-18|587.66
#2024-06-19|583.32
#2024-06-20|589.50
#2024-06-21| .
#2024-06-24|591.04
#2024-06-25|587.07
#2024-06-26|580.46
#2024-06-27|583.10
#2024-06-28|580.69
#2024-07-01|589.09
#2024-07-02|584.51
#2024-07-03|586.26
#2024-07-04|589.02
#2024-07-05|585.16
#2024-07-08|582.79
#2024-07-09|575.80
#2024-07-10|579.56
#2024-07-11|582.65
#2024-07-12|586.99
#2024-07-15|581.33
#2024-07-16|578.54
#2024-07-17|578.22
#2024-07-18|576.84
#2024-07-19|572.45
#2024-07-22|580.80
#2024-07-23|575.92
#2024-07-24|569.53
#2024-07-25|570.81
#2024-07-26|577.05
#2024-07-29|580.60
#2024-07-30|585.29
#2024-07-31|585.82
#2024-08-01|581.23
#2024-08-02|566.29
#2024-08-05|552.32
#2024-08-06|554.04
#2024-08-07|566.88
#2024-08-08|570.67
#2024-08-09|572.44
#2024-08-12|572.76
#2024-08-13|577.99
#2024-08-14|580.51
#2024-08-15|586.81
#2024-08-16|586.08
#2024-08-19|591.67
#2024-08-20|589.91
#2024-08-21|592.28
#2024-08-22|592.41
#2024-08-23|597.01
#2024-08-26|596.49
#2024-08-27|595.42
#2024-08-28|595.24
#2024-08-29|602.20
#2024-08-30|604.73
#2024-09-02|606.36
#2024-09-03|601.11
#2024-09-04|592.77
#2024-09-05|591.01
#2024-09-06|583.24
#2024-09-09|585.21
#2024-09-10|582.94
#2024-09-11|576.91
#2024-09-12|579.51
#2024-09-13|582.95
#2024-09-16|583.00
#2024-09-17|587.98
#2024-09-18|588.21
#2024-09-19|596.52
#2024-09-20|590.00
#2024-09-23|591.68
#2024-09-24|598.50
#2024-09-25|602.90
#2024-09-26|612.54
#2024-09-27|613.19
#2024-09-30|612.80
#2024-10-01|610.09
#2024-10-02|609.67
#2024-10-03|605.47
#2024-10-04|610.39
#2024-10-07|609.31
#2024-10-08|602.83
#2024-10-09|606.13
#2024-10-10|602.84
#2024-10-11|604.87
#2024-10-14|603.22
#2024-10-15|599.02
#2024-10-16|595.83
#2024-10-17|599.72
#2024-10-18|605.23
#2024-10-21|602.57
#2024-10-22|599.84
#2024-10-23|597.76
#2024-10-24|595.55
#2024-10-25|597.30
#2024-10-28|602.16
#2024-10-29|596.70
#2024-10-30|591.57
#2024-10-31|585.15
#2024-11-01|589.83
#2024-11-04|587.49
#2024-11-05|587.60
#2024-11-06|581.84
#2024-11-07|586.29
#2024-11-08|582.74
#2024-11-11|585.37
#2024-11-12|572.46
#2024-11-13|572.37
#2024-11-14|578.02
#2024-11-15|576.34
#2024-11-18|573.62
#2024-11-19|566.09
#2024-11-20|565.12
#2024-11-21|565.02
#2024-11-22|568.82
#2024-11-25|572.63
#2024-11-26|565.61
#2024-11-27|565.41
#2024-11-28|568.57
#2024-11-29|568.15
#2024-12-02|571.94
#2024-12-03|575.77
#2024-12-04|576.72
#2024-12-05|578.97
#2024-12-06| .
#2024-12-09|580.12
#2024-12-10|575.60
#2024-12-11|576.69
#2024-12-12|574.65
#2024-12-13|569.80
#2024-12-16|567.63
#2024-12-17|563.57
#2024-12-18|562.52
#2024-12-19|556.23
#2024-12-20|556.78
#2024-12-23|556.36
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|565.39
#2024-12-30|564.73
#2024-12-31| .
#2025-01-01| .
#2025-01-02|574.53
#2025-01-03|572.37
#2025-01-06| .
#2025-01-07|578.10
#2025-01-08|571.73
#2025-01-09|571.73
#2025-01-10|568.83
#2025-01-13|568.88
#2025-01-14|568.29
#2025-01-15|576.21
#2025-01-16|576.88
#2025-01-17|582.29
#2025-01-20|581.53
#2025-01-21|584.57
#2025-01-22|585.89
#2025-01-23|588.89
#2025-01-24|590.80
#2025-01-27|589.99
#2025-01-28|591.69
#2025-01-29|595.19
#2025-01-30|602.87
#2025-01-31|598.83
#2025-02-03|593.35
#2025-02-04|591.38
#2025-02-05|592.30
#2025-02-06|602.11
#2025-02-07|600.41
#2025-02-10|603.19
#2025-02-11|601.70
#2025-02-12|604.44
#2025-02-13|615.01
#2025-02-14|614.83
#2025-02-17|619.30
#2025-02-18|622.42
#2025-02-19|615.86
#2025-02-20|618.61
#2025-02-21|620.33
#2025-02-24|619.07
#2025-02-25|625.15
#2025-02-26|629.30
#2025-02-27|621.73
#2025-02-28|618.03
#2025-03-03|624.89
#2025-03-04|614.10
#2025-03-05|622.05
#2025-03-06|632.02
#2025-03-07|630.19
#2025-03-10|631.22
#2025-03-11|624.45
#2025-03-12|623.42
#2025-03-13|622.38
#2025-03-14|628.68
#2025-03-17|634.45
#2025-03-18|637.15
#2025-03-19|637.20
#2025-03-20|634.98
#2025-03-21|631.67
#2025-03-24|629.08
#2025-03-25|629.43
#2025-03-26|623.88
#2025-03-27|618.68
#2025-03-28|614.69
#2025-03-31|604.40
#2025-04-01|610.90
#2025-04-02|608.08
#2025-04-03|595.04
#2025-04-04|574.07
#2025-04-07|547.82
#2025-04-08|558.18
#2025-04-09|540.12
#2025-04-10|559.14
#2025-04-11|562.62
#2025-04-14|576.73
#2025-04-15|585.02
#2025-04-16|586.04
#2025-04-17|583.85
#2025-04-18| .
#2025-04-21| .
#2025-04-22|588.78
#2025-04-23|597.62
#2025-04-24|595.58
#2025-04-25|598.19
#2025-04-28|599.05
#2025-04-29|604.03
#2025-04-30|615.12
#2025-05-01| .
#2025-05-02|621.15
#2025-05-05|622.14
#2025-05-06|620.30
#2025-05-07|622.20
#2025-05-08|623.52
#2025-05-09|625.74
#2025-05-12|637.60
#2025-05-13|639.14
#2025-05-14|639.23
#2025-05-15|644.61
#2025-05-16|646.34
#2025-05-19|646.72
#2025-05-20|652.34
#2025-05-21|654.10
#2025-05-22|648.67
#2025-05-23|642.10
#2025-05-26|647.94
#2025-05-27|650.81
#2025-05-28|648.87
#2025-05-29| .
#2025-05-30|645.58
#2025-06-02|645.71
#2025-06-03|643.33
#2025-06-04|651.03
#2025-06-05|652.18
#2025-06-06|651.39
#2025-06-09|653.27
#2025-06-10|655.51
#2025-06-11|654.85
#2025-06-12|653.62
#2025-06-13|645.34
#2025-06-16|653.42
#2025-06-17|646.83
#2025-06-18|645.62
#2025-06-19|646.80
#2025-06-20| .
#2025-06-23|646.82
#2025-06-24|648.70
#2025-06-25|643.79
#2025-06-26|647.22
#2025-06-27|654.96
#2025-06-30|652.96
#2025-07-01|652.01
#2025-07-02|656.25
#2025-07-03|659.22
#2025-07-04|656.68
#2025-07-07|656.33
#2025-07-08|658.52
#2025-07-09|660.48
#2025-07-10|666.93
#2025-07-11|662.60
#2025-07-14|661.00
#2025-07-15|659.46
#2025-07-16|656.91
#2025-07-17|659.53
#2025-07-18|660.45
#2025-07-21|664.04
#2025-07-22|658.10
#2025-07-23|665.28
#2025-07-24|673.94
#2025-07-25|674.69
#2025-07-28|671.67
#2025-07-29|670.34
#2025-07-30|667.54
#2025-07-31|663.44
#2025-08-01|655.97
#2025-08-04|659.76
#2025-08-05|663.92
#2025-08-06|662.04
#2025-08-07|667.34
#2025-08-08|669.74
#2025-08-11|665.10
#2025-08-12|666.32
#2025-08-13|666.77
#2025-08-14|667.17
#2025-08-15|669.05
#2025-08-18|666.03
#2025-08-19|674.20
#2025-08-20|674.88
#2025-08-21|672.68
#2025-08-22|682.61
#2025-08-25|681.31
#2025-08-26|677.19
#2025-08-27|675.22
#2025-08-28|672.09
#2025-08-29|669.40
#2025-09-01|673.52
#2025-09-02|663.62
#2025-09-03|668.13
#2025-09-04|672.25
#2025-09-05|677.85
#2025-09-08|682.11
#2025-09-09|682.25
#2025-09-10|683.18
#2025-09-11|688.00
#2025-09-12|687.41
#2025-09-15|687.63
#2025-09-16|683.99
#2025-09-17|683.94
#2025-09-18|681.98
#2025-09-19|680.12
#2025-09-22|679.03
#2025-09-23|684.43
#2025-09-24|680.93
#2025-09-25|674.65
#2025-09-26|677.81
#2025-09-29|679.58
#2025-09-30|680.90
#2025-10-01|682.55
#2025-10-02|682.60
#2025-10-03|685.20
#2025-10-06|681.83
#2025-10-07|683.48
#2025-10-08|686.49
#2025-10-09|687.96
#2025-10-10|685.80
#2025-10-13|686.07
#2025-10-14|689.56
#2025-10-15|693.91
#2025-10-16|701.03
#2025-10-17|695.01
#2025-10-20|701.09
#2025-10-21|702.57
#2025-10-22|704.77
#2025-10-23|727.07
#2025-10-24|730.19
#2025-10-27|734.96
#2025-10-28|747.10
#2025-10-29|747.52
#2025-10-30|745.63
#2025-10-31|739.60
#2025-11-03|743.18
#2025-11-04|734.67
#2025-11-05|729.28
#2025-11-06|733.76
#2025-11-07|731.53
#2025-11-10|735.47
#2025-11-11|747.87
#2025-11-12|749.23
#2025-11-13|747.44
#2025-11-14|740.35
#2025-11-17|733.99
#2025-11-18|720.36
#2025-11-19|717.73
#2025-11-20|722.85
#2025-11-21|718.78
#2025-11-24|724.84
#2025-11-25|727.50
#2025-11-26|733.70
#2025-11-27|737.76
#2025-11-28|736.53
#2025-12-01|737.34
#2025-12-02|737.72
#2025-12-03|740.52
#2025-12-04|745.25
#2025-12-05|746.11
#2025-12-08|748.12
#2025-12-09|746.22
#2025-12-10|747.47
#2025-12-11|750.07
#2025-12-12|743.52
#2025-12-15|746.08
#2025-12-16|745.89
#2025-12-17|744.09
#2025-12-18|754.22
#2025-12-19|755.60
#2025-12-22|758.09
#2025-12-23|760.48
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|767.19
#2025-12-30|772.33
#2025-12-31| .
#2026-01-01| .
#2026-01-02|775.17
#2026-01-05|779.11
#2026-01-06| .
#2026-01-07|789.10
#2026-01-08|781.47
#2026-01-09|785.25
#2026-01-12|783.67
#2026-01-13|783.76
#2026-01-14|794.07
#2026-01-15|802.37
#2026-01-16|800.32
#2026-01-19|788.84
#2026-01-20|777.58
#2026-01-21|784.64
#2026-01-22|798.81
#2026-01-23|794.50
#2026-01-26|800.96
#2026-01-27|806.42
#2026-01-28|796.79
#2026-01-29|786.20
#2026-01-30|786.44
#2026-02-02|796.79
#2026-02-03|802.47
#2026-02-04|810.67
#2026-02-05|798.66
#2026-02-06|800.59
#2026-02-09|803.54
#2026-02-10|805.33
#2026-02-11|816.19
#2026-02-12|797.65
#2026-02-13|800.24
#2026-02-16|802.07
#2026-02-17|806.87
#2026-02-18|816.04
#2026-02-19|816.51
#2026-02-20|820.09
#2026-02-23|818.15
#2026-02-24|819.53
#2026-02-25|820.06
#2026-02-26|815.38
#2026-02-27|823.30
#2026-03-02|819.85
#2026-03-03|797.56
#2026-03-04|808.95
#2026-03-05|802.06
#2026-03-06|800.47
#2026-03-09|789.76
#2026-03-10|801.87
#2026-03-11|801.90
#2026-03-12|811.57
#2026-03-13|804.41
#2026-03-16|811.89
#2026-03-17|818.28
#2026-03-18|814.79
#2026-03-19|795.29
#2026-03-20|784.68
#2026-03-23|781.94
#2026-03-24|784.83
#2026-03-25|800.49
#2026-03-26|796.25
#2026-03-27|783.10
#2026-03-30|791.35
#2026-03-31|793.78
#2026-04-01|809.08
#2026-04-02|812.35